632 lines
37 KiB
CSV
632 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,192900,39260226500,143900,143900,143900,143900,20746
|
|
20230901,192800,39260226500,143900,143900,143900,143900,0
|
|
20230901,192700,39260226500,143900,143900,143900,143900,0
|
|
20230901,192600,39260226500,143900,143900,143900,143900,0
|
|
20230901,192500,39260226500,143900,143900,143900,143900,0
|
|
20230901,192400,39260226500,143900,143900,143900,143900,0
|
|
20230901,192300,39260226500,143900,143900,143900,143900,0
|
|
20230901,192200,39260226500,143900,143900,143900,143900,0
|
|
20230901,192100,39260226500,143900,143900,143900,143900,0
|
|
20230901,192000,39260226500,143900,143900,143900,143900,0
|
|
20230901,191900,39260226500,143900,143900,143900,143900,0
|
|
20230901,191800,39260226500,143900,143900,143900,143900,0
|
|
20230901,191700,39260226500,143900,143900,143900,143900,0
|
|
20230901,191600,39260226500,143900,143900,143900,143900,0
|
|
20230901,191500,39260226500,143900,143900,143900,143900,0
|
|
20230901,191400,39260226500,143900,143900,143900,143900,0
|
|
20230901,191300,39260226500,143900,143900,143900,143900,0
|
|
20230901,191200,39260226500,143900,143900,143900,143900,0
|
|
20230901,191100,39260226500,143900,143900,143900,143900,0
|
|
20230901,191000,39260226500,143900,143900,143900,143900,0
|
|
20230901,190900,39260226500,143900,143900,143900,143900,0
|
|
20230901,190800,39260226500,143900,143900,143900,143900,0
|
|
20230901,190700,39260226500,143900,143900,143900,143900,0
|
|
20230901,190600,39260226500,143900,143900,143900,143900,0
|
|
20230901,190500,39260226500,143900,143900,143900,143900,0
|
|
20230901,190400,39260226500,143900,143900,143900,143900,0
|
|
20230901,190300,39260226500,143900,143900,143900,143900,0
|
|
20230901,190200,39260226500,143900,143900,143900,143900,0
|
|
20230901,190100,39260226500,143900,143900,143900,143900,0
|
|
20230901,190000,39260226500,143900,143900,143900,143900,0
|
|
20230901,185900,39260226500,143900,143900,143900,143900,20746
|
|
20230901,185800,39260226500,143900,143900,143900,143900,0
|
|
20230901,185700,39260226500,143900,143900,143900,143900,0
|
|
20230901,185600,39260226500,143900,143900,143900,143900,0
|
|
20230901,185500,39260226500,143900,143900,143900,143900,0
|
|
20230901,185400,39260226500,143900,143900,143900,143900,0
|
|
20230901,185300,39260226500,143900,143900,143900,143900,0
|
|
20230901,185200,39260226500,143900,143900,143900,143900,0
|
|
20230901,185100,39260226500,143900,143900,143900,143900,0
|
|
20230901,185000,39260226500,143900,143900,143900,143900,0
|
|
20230901,184900,39260226500,143900,143900,143900,143900,0
|
|
20230901,184800,39260226500,143900,143900,143900,143900,0
|
|
20230901,184700,39260226500,143900,143900,143900,143900,0
|
|
20230901,184600,39260226500,143900,143900,143900,143900,0
|
|
20230901,184500,39260226500,143900,143900,143900,143900,0
|
|
20230901,184400,39260226500,143900,143900,143900,143900,0
|
|
20230901,184300,39260226500,143900,143900,143900,143900,0
|
|
20230901,184200,39260226500,143900,143900,143900,143900,0
|
|
20230901,184100,39260226500,143900,143900,143900,143900,0
|
|
20230901,184000,39260226500,143900,143900,143900,143900,0
|
|
20230901,183900,39260226500,143900,143900,143900,143900,0
|
|
20230901,183800,39260226500,143900,143900,143900,143900,0
|
|
20230901,183700,39260226500,143900,143900,143900,143900,0
|
|
20230901,183600,39260226500,143900,143900,143900,143900,0
|
|
20230901,183500,39260226500,143900,143900,143900,143900,0
|
|
20230901,183400,39260226500,143900,143900,143900,143900,0
|
|
20230901,183300,39260226500,143900,143900,143900,143900,0
|
|
20230901,183200,39260226500,143900,143900,143900,143900,0
|
|
20230901,183100,39260226500,143900,143900,143900,143900,0
|
|
20230901,183000,39260226500,143900,143900,143900,143900,0
|
|
20230901,182900,39260226500,143900,143900,143900,143900,20746
|
|
20230901,182800,39260226500,143900,143900,143900,143900,0
|
|
20230901,182700,39260226500,143900,143900,143900,143900,0
|
|
20230901,182600,39260226500,143900,143900,143900,143900,0
|
|
20230901,182500,39260226500,143900,143900,143900,143900,0
|
|
20230901,182400,39260226500,143900,143900,143900,143900,0
|
|
20230901,182300,39260226500,143900,143900,143900,143900,0
|
|
20230901,182200,39260226500,143900,143900,143900,143900,0
|
|
20230901,182100,39260226500,143900,143900,143900,143900,0
|
|
20230901,182000,39260226500,143900,143900,143900,143900,0
|
|
20230901,181900,39260226500,143900,143900,143900,143900,0
|
|
20230901,181800,39260226500,143900,143900,143900,143900,0
|
|
20230901,181700,39260226500,143900,143900,143900,143900,0
|
|
20230901,181600,39260226500,143900,143900,143900,143900,0
|
|
20230901,181500,39260226500,143900,143900,143900,143900,0
|
|
20230901,181400,39260226500,143900,143900,143900,143900,0
|
|
20230901,181300,39260226500,143900,143900,143900,143900,0
|
|
20230901,181200,39260226500,143900,143900,143900,143900,0
|
|
20230901,181100,39260226500,143900,143900,143900,143900,0
|
|
20230901,181000,39260226500,143900,143900,143900,143900,0
|
|
20230901,180900,39260226500,143900,143900,143900,143900,0
|
|
20230901,180800,39260226500,143900,143900,143900,143900,0
|
|
20230901,180700,39260226500,143900,143900,143900,143900,0
|
|
20230901,180600,39260226500,143900,143900,143900,143900,0
|
|
20230901,180500,39260226500,143900,143900,143900,143900,0
|
|
20230901,180400,39260226500,143900,143900,143900,143900,0
|
|
20230901,180300,39260226500,143900,143900,143900,143900,0
|
|
20230901,180200,39260226500,143900,143900,143900,143900,0
|
|
20230901,180100,39260226500,143900,143900,143900,143900,0
|
|
20230901,180000,39260226500,143900,143900,143900,143900,0
|
|
20230901,175900,39260226500,143900,143900,143900,143900,20746
|
|
20230901,175800,39260226500,143900,143900,143900,143900,0
|
|
20230901,175700,39260226500,143900,143900,143900,143900,0
|
|
20230901,175600,39260226500,143900,143900,143900,143900,0
|
|
20230901,175500,39260226500,143900,143900,143900,143900,0
|
|
20230901,175400,39260226500,143900,143900,143900,143900,0
|
|
20230901,175300,39260226500,143900,143900,143900,143900,0
|
|
20230901,175200,39260226500,143900,143900,143900,143900,0
|
|
20230901,175100,39260226500,143900,143900,143900,143900,0
|
|
20230901,175000,39260226500,143900,143900,143900,143900,0
|
|
20230901,174900,39260226500,143900,143900,143900,143900,0
|
|
20230901,174800,39260226500,143900,143900,143900,143900,0
|
|
20230901,174700,39260226500,143900,143900,143900,143900,0
|
|
20230901,174600,39260226500,143900,143900,143900,143900,0
|
|
20230901,174500,39260226500,143900,143900,143900,143900,0
|
|
20230901,174400,39260226500,143900,143900,143900,143900,0
|
|
20230901,174300,39260226500,143900,143900,143900,143900,0
|
|
20230901,174200,39260226500,143900,143900,143900,143900,0
|
|
20230901,174100,39260226500,143900,143900,143900,143900,0
|
|
20230901,174000,39260226500,143900,143900,143900,143900,0
|
|
20230901,173900,39260226500,143900,143900,143900,143900,0
|
|
20230901,173800,39260226500,143900,143900,143900,143900,0
|
|
20230901,173700,39260226500,143900,143900,143900,143900,0
|
|
20230901,173600,39260226500,143900,143900,143900,143900,0
|
|
20230901,173500,39260226500,143900,143900,143900,143900,0
|
|
20230901,173400,39260226500,143900,143900,143900,143900,0
|
|
20230901,173300,39260226500,143900,143900,143900,143900,0
|
|
20230901,173200,39260226500,143900,143900,143900,143900,0
|
|
20230901,173100,39260226500,143900,143900,143900,143900,0
|
|
20230901,173000,39260226500,143900,143900,143900,143900,0
|
|
20230901,172900,39260226500,143900,143900,143900,143900,20746
|
|
20230901,172800,39260226500,143900,143900,143900,143900,0
|
|
20230901,172700,39260226500,143900,143900,143900,143900,0
|
|
20230901,172600,39260226500,143900,143900,143900,143900,0
|
|
20230901,172500,39260226500,143900,143900,143900,143900,0
|
|
20230901,172400,39260226500,143900,143900,143900,143900,0
|
|
20230901,172300,39260226500,143900,143900,143900,143900,0
|
|
20230901,172200,39260226500,143900,143900,143900,143900,0
|
|
20230901,172100,39260226500,143900,143900,143900,143900,0
|
|
20230901,172000,39260226500,143900,143900,143900,143900,0
|
|
20230901,171900,39260226500,143900,143900,143900,143900,0
|
|
20230901,171800,39260226500,143900,143900,143900,143900,0
|
|
20230901,171700,39260226500,143900,143900,143900,143900,0
|
|
20230901,171600,39260226500,143900,143900,143900,143900,0
|
|
20230901,171500,39260226500,143900,143900,143900,143900,0
|
|
20230901,171400,39260226500,143900,143900,143900,143900,0
|
|
20230901,171300,39260226500,143900,143900,143900,143900,0
|
|
20230901,171200,39260226500,143900,143900,143900,143900,0
|
|
20230901,171100,39260226500,143900,143900,143900,143900,0
|
|
20230901,171000,39260226500,143900,143900,143900,143900,0
|
|
20230901,170900,39260226500,143900,143900,143900,143900,0
|
|
20230901,170800,39260226500,143900,143900,143900,143900,0
|
|
20230901,170700,39260226500,143900,143900,143900,143900,0
|
|
20230901,170600,39260226500,143900,143900,143900,143900,0
|
|
20230901,170500,39260226500,143900,143900,143900,143900,0
|
|
20230901,170400,39260226500,143900,143900,143900,143900,0
|
|
20230901,170300,39260226500,143900,143900,143900,143900,0
|
|
20230901,170200,39260226500,143900,143900,143900,143900,0
|
|
20230901,170100,39260226500,143900,143900,143900,143900,0
|
|
20230901,170000,39260226500,143900,143900,143900,143900,0
|
|
20230901,165900,39260226500,143900,143900,143900,143900,20746
|
|
20230901,165800,39260226500,143900,143900,143900,143900,0
|
|
20230901,165700,39260226500,143900,143900,143900,143900,0
|
|
20230901,165600,39260226500,143900,143900,143900,143900,0
|
|
20230901,165500,39260226500,143900,143900,143900,143900,0
|
|
20230901,165400,39260226500,143900,143900,143900,143900,0
|
|
20230901,165300,39260226500,143900,143900,143900,143900,0
|
|
20230901,165200,39260226500,143900,143900,143900,143900,0
|
|
20230901,165100,39260226500,143900,143900,143900,143900,0
|
|
20230901,165000,39260226500,143900,143900,143900,143900,0
|
|
20230901,164900,39260226500,143900,143900,143900,143900,0
|
|
20230901,164800,39260226500,143900,143900,143900,143900,0
|
|
20230901,164700,39260226500,143900,143900,143900,143900,0
|
|
20230901,164600,39260226500,143900,143900,143900,143900,0
|
|
20230901,164500,39260226500,143900,143900,143900,143900,0
|
|
20230901,164400,39260226500,143900,143900,143900,143900,0
|
|
20230901,164300,39260226500,143900,143900,143900,143900,0
|
|
20230901,164200,39260226500,143900,143900,143900,143900,0
|
|
20230901,164100,39260226500,143900,143900,143900,143900,0
|
|
20230901,164000,39260226500,143900,143900,143900,143900,0
|
|
20230901,163900,39260226500,143900,143900,143900,143900,0
|
|
20230901,163800,39260226500,143900,143900,143900,143900,0
|
|
20230901,163700,39260226500,143900,143900,143900,143900,0
|
|
20230901,163600,39260226500,143900,143900,143900,143900,0
|
|
20230901,163500,39260226500,143900,143900,143900,143900,0
|
|
20230901,163400,39260226500,143900,143900,143900,143900,0
|
|
20230901,163300,39260226500,143900,143900,143900,143900,0
|
|
20230901,163200,39260226500,143900,143900,143900,143900,0
|
|
20230901,163100,39260226500,143900,143900,143900,143900,0
|
|
20230901,163000,39260226500,143900,143900,143900,143900,0
|
|
20230901,162900,39260226500,143900,143900,143900,143900,20746
|
|
20230901,162800,39260226500,143900,143900,143900,143900,0
|
|
20230901,162700,39260226500,143900,143900,143900,143900,0
|
|
20230901,162600,39260226500,143900,143900,143900,143900,0
|
|
20230901,162500,39260226500,143900,143900,143900,143900,0
|
|
20230901,162400,39260226500,143900,143900,143900,143900,0
|
|
20230901,162300,39260226500,143900,143900,143900,143900,0
|
|
20230901,162200,39260226500,143900,143900,143900,143900,0
|
|
20230901,162100,39260226500,143900,143900,143900,143900,0
|
|
20230901,162000,39260226500,143900,143900,143900,143900,0
|
|
20230901,161900,39260226500,143900,143900,143900,143900,0
|
|
20230901,161800,39260226500,143900,143900,143900,143900,0
|
|
20230901,161700,39260226500,143900,143900,143900,143900,0
|
|
20230901,161600,39260226500,143900,143900,143900,143900,0
|
|
20230901,161500,39260226500,143900,143900,143900,143900,0
|
|
20230901,161400,39260226500,143900,143900,143900,143900,0
|
|
20230901,161300,39260226500,143900,143900,143900,143900,0
|
|
20230901,161200,39260226500,143900,143900,143900,143900,0
|
|
20230901,161100,39260226500,143900,143900,143900,143900,0
|
|
20230901,161000,39260226500,143900,143900,143900,143900,0
|
|
20230901,160900,39260226500,143900,143900,143900,143900,0
|
|
20230901,160800,39260226500,143900,143900,143900,143900,0
|
|
20230901,160700,39260226500,143900,143900,143900,143900,0
|
|
20230901,160600,39260226500,143900,143900,143900,143900,0
|
|
20230901,160500,39260226500,143900,143900,143900,143900,0
|
|
20230901,160400,39260226500,143900,143900,143900,143900,0
|
|
20230901,160300,39260226500,143900,143900,143900,143900,0
|
|
20230901,160200,39260226500,143900,143900,143900,143900,0
|
|
20230901,160100,39260226500,143900,143900,143900,143900,0
|
|
20230901,160000,39260226500,143900,143900,143900,143900,0
|
|
20230901,155900,39260226500,143900,143900,143900,143900,20746
|
|
20230901,155800,39260226500,143900,143900,143900,143900,0
|
|
20230901,155700,39260226500,143900,143900,143900,143900,0
|
|
20230901,155600,39260226500,143900,143900,143900,143900,0
|
|
20230901,155500,39260226500,143900,143900,143900,143900,0
|
|
20230901,155400,39260226500,143900,143900,143900,143900,0
|
|
20230901,155300,39260226500,143900,143900,143900,143900,0
|
|
20230901,155200,39260226500,143900,143900,143900,143900,0
|
|
20230901,155100,39260226500,143900,143900,143900,143900,0
|
|
20230901,155000,39260226500,143900,143900,143900,143900,0
|
|
20230901,154900,39260226500,143900,143900,143900,143900,0
|
|
20230901,154800,39260226500,143900,143900,143900,143900,0
|
|
20230901,154700,39260226500,143900,143900,143900,143900,0
|
|
20230901,154600,39260226500,143900,143900,143900,143900,0
|
|
20230901,154500,39260226500,143900,143900,143900,143900,0
|
|
20230901,154400,39260226500,143900,143900,143900,143900,0
|
|
20230901,154300,39260226500,143900,143900,143900,143900,0
|
|
20230901,154200,39260226500,143900,143900,143900,143900,0
|
|
20230901,154100,39260226500,143900,143900,143900,143900,0
|
|
20230901,154000,39260226500,143900,143900,143900,143900,0
|
|
20230901,153900,39260226500,143900,143900,143900,143900,0
|
|
20230901,153800,39260226500,143900,143900,143900,143900,0
|
|
20230901,153700,39260226500,143900,143900,143900,143900,0
|
|
20230901,153600,39260226500,143900,143900,143900,143900,0
|
|
20230901,153500,39260226500,143900,143900,143900,143900,0
|
|
20230901,153400,39260226500,143900,143900,143900,143900,0
|
|
20230901,153300,39260226500,143900,143900,143900,143900,0
|
|
20230901,153200,39260226500,143900,143900,143900,143900,0
|
|
20230901,153100,39260226500,143900,143900,143900,143900,0
|
|
20230901,153000,39260226500,143900,143900,143900,143900,20746
|
|
20230901,152900,36274877100,144200,144200,144200,144200,0
|
|
20230901,152800,36274877100,144200,144200,144200,144200,0
|
|
20230901,152700,36274877100,144200,144200,144200,144200,0
|
|
20230901,152600,36274877100,144200,144200,144200,144200,0
|
|
20230901,152500,36274877100,144200,144200,144200,144200,0
|
|
20230901,152400,36274877100,144200,144200,144200,144200,0
|
|
20230901,152300,36274877100,144200,144200,144200,144200,0
|
|
20230901,152200,36274877100,144200,144200,144200,144200,0
|
|
20230901,152100,36274877100,144200,144200,144200,144200,0
|
|
20230901,152000,36274877100,144200,144200,144200,144200,0
|
|
20230901,151900,36274877100,144200,144300,144300,144100,1064
|
|
20230901,151800,36121453200,144300,144200,144300,144100,430
|
|
20230901,151700,36059459400,144300,144100,144400,144100,1164
|
|
20230901,151600,35891587400,144100,144100,144200,144100,807
|
|
20230901,151500,35775260400,144200,144200,144300,144100,1846
|
|
20230901,151400,35509185500,144200,144200,144300,144100,1306
|
|
20230901,151300,35320884800,144200,144300,144400,144200,1064
|
|
20230901,151200,35167393500,144200,144300,144300,144200,375
|
|
20230901,151100,35113310200,144300,144200,144300,144200,266
|
|
20230901,151000,35074947000,144200,144200,144300,144200,157
|
|
20230901,150900,35052301900,144300,144300,144400,144200,611
|
|
20230901,150800,34964161900,144300,144200,144400,144100,1857
|
|
20230901,150700,34696297800,144300,144300,144300,144200,426
|
|
20230901,150600,34634866200,144200,144200,144300,144200,490
|
|
20230901,150500,34564207300,144300,144300,144400,144200,401
|
|
20230901,150400,34506344400,144300,144300,144400,144300,261
|
|
20230901,150300,34468678400,144300,144300,144400,144300,537
|
|
20230901,150200,34391185700,144400,144400,144400,144300,419
|
|
20230901,150100,34330718300,144400,144400,144400,144300,201
|
|
20230901,150000,34301706400,144500,144300,144500,144300,652
|
|
20230901,145900,34207525100,144300,144400,144500,144300,826
|
|
20230901,145800,34088311000,144500,144500,144600,144300,1041
|
|
20230901,145700,33937928400,144600,144900,144900,144500,689
|
|
20230901,145600,33838173500,144900,144600,144900,144600,1966
|
|
20230901,145500,33553497700,144800,144600,144800,144600,1433
|
|
20230901,145400,33346078600,144700,144800,144800,144600,2483
|
|
20230901,145300,32986611100,144700,144600,144700,144600,1326
|
|
20230901,145200,32794756500,144700,144500,144700,144400,1971
|
|
20230901,145100,32509659800,144700,144000,144700,144000,5085
|
|
20230901,145000,31775233900,144000,144100,144200,144000,1034
|
|
20230901,144900,31626234400,144200,144200,144200,144100,761
|
|
20230901,144800,31516549800,144200,144300,144300,144100,621
|
|
20230901,144700,31426986900,144300,144400,144400,144200,511
|
|
20230901,144600,31353263300,144300,144400,144400,144300,685
|
|
20230901,144500,31254398700,144400,144500,144500,144300,505
|
|
20230901,144400,31181474100,144400,144400,144500,144300,531
|
|
20230901,144300,31104786100,144300,144300,144400,144300,283
|
|
20230901,144200,31063931000,144400,144300,144400,144300,340
|
|
20230901,144100,31014852700,144400,144300,144400,144300,286
|
|
20230901,144000,30973562500,144300,144300,144400,144300,236
|
|
20230901,143900,30939488800,144400,144400,144400,144300,386
|
|
20230901,143800,30883768700,144300,144300,144400,144300,227
|
|
20230901,143700,30850997000,144400,144400,144400,144300,572
|
|
20230901,143600,30768433500,144400,144300,144400,144300,473
|
|
20230901,143500,30700149200,144400,144400,144500,144300,982
|
|
20230901,143400,30558358100,144400,144300,144400,144200,909
|
|
20230901,143300,30427186600,144200,144400,144400,144200,675
|
|
20230901,143200,30329744900,144300,144300,144400,144200,492
|
|
20230901,143100,30258751800,144300,144300,144400,144200,247
|
|
20230901,143000,30223102900,144300,144400,144400,144200,1028
|
|
20230901,142900,30074773200,144300,144300,144400,144300,354
|
|
20230901,142800,30023678400,144300,144200,144300,144100,379
|
|
20230901,142700,29969003900,144200,144200,144300,144100,558
|
|
20230901,142600,29888560700,144100,144300,144300,144100,1108
|
|
20230901,142500,29728851300,144200,144100,144300,144000,444
|
|
20230901,142400,29664858000,144100,144100,144200,144100,1030
|
|
20230901,142300,29516416300,144100,144100,144300,144000,1073
|
|
20230901,142200,29361751800,144000,144100,144100,144000,251
|
|
20230901,142100,29325594800,144000,144000,144100,144000,1055
|
|
20230901,142000,29173658200,144000,144200,144200,144000,757
|
|
20230901,141900,29064562300,144200,144100,144200,144100,856
|
|
20230901,141800,28941198500,144200,144100,144200,144100,1605
|
|
20230901,141700,28709885900,144200,144200,144200,144100,437
|
|
20230901,141600,28646884100,144200,144200,144300,144200,814
|
|
20230901,141500,28529490000,144300,144300,144300,144200,614
|
|
20230901,141400,28440932600,144200,144300,144300,144200,390
|
|
20230901,141300,28384678400,144200,144200,144300,144200,279
|
|
20230901,141200,28344432200,144200,144400,144400,144200,742
|
|
20230901,141100,28237341600,144300,144400,144500,144300,1236
|
|
20230901,141000,28058882700,144500,144500,144500,144400,165
|
|
20230901,140900,28035042400,144400,144600,144600,144400,293
|
|
20230901,140800,27992697700,144600,144700,144700,144500,552
|
|
20230901,140700,27912867000,144700,144700,144700,144600,541
|
|
20230901,140600,27834616100,144600,144600,144700,144500,549
|
|
20230901,140500,27755246500,144600,144500,144600,144500,290
|
|
20230901,140400,27713327900,144500,144600,144600,144400,538
|
|
20230901,140300,27635562500,144600,144600,144600,144400,445
|
|
20230901,140200,27571232500,144600,144700,144700,144400,356
|
|
20230901,140100,27519781100,144600,144600,144600,144400,487
|
|
20230901,140000,27449388000,144500,144500,144600,144400,1034
|
|
20230901,135900,27299914300,144500,144400,144500,144400,590
|
|
20230901,135800,27214675200,144400,144400,144500,144400,601
|
|
20230901,135700,27127856000,144400,144400,144400,144300,493
|
|
20230901,135600,27056672400,144400,144300,144400,144300,431
|
|
20230901,135500,26994452600,144300,144400,144400,144300,149
|
|
20230901,135400,26972939000,144300,144300,144400,144200,321
|
|
20230901,135300,26926622800,144200,144200,144300,144200,279
|
|
20230901,135200,26886370300,144200,144300,144300,144200,238
|
|
20230901,135100,26852036900,144300,144400,144400,144300,1526
|
|
20230901,135000,26631827800,144400,144400,144500,144400,386
|
|
20230901,134900,26576088700,144400,144400,144500,144300,475
|
|
20230901,134800,26507517300,144400,144400,144400,144300,528
|
|
20230901,134700,26431292000,144400,144400,144400,144300,305
|
|
20230901,134600,26387258000,144400,144400,144400,144300,369
|
|
20230901,134500,26333989800,144400,144400,144400,144300,202
|
|
20230901,134400,26304822100,144400,144400,144400,144300,364
|
|
20230901,134300,26252276900,144400,144200,144400,144200,1113
|
|
20230901,134200,26091596900,144200,144100,144300,144100,551
|
|
20230901,134100,26012134500,144100,144100,144200,144100,348
|
|
20230901,134000,25961970400,144100,144300,144300,144100,1519
|
|
20230901,133900,25742953800,144300,144200,144300,144200,333
|
|
20230901,133800,25694917200,144200,144300,144400,144200,579
|
|
20230901,133700,25611362000,144400,144400,144400,144200,1207
|
|
20230901,133600,25437168900,144400,144400,144400,144300,321
|
|
20230901,133500,25390833100,144400,144300,144500,144300,961
|
|
20230901,133400,25252101000,144400,144400,144400,144300,284
|
|
20230901,133300,25211100300,144300,144400,144400,144300,359
|
|
20230901,133200,25159282000,144400,144400,144400,144300,213
|
|
20230901,133100,25128532400,144300,144400,144400,144300,368
|
|
20230901,133000,25075411100,144400,144500,144500,144400,1569
|
|
20230901,132900,24848782400,144500,144300,144500,144200,1033
|
|
20230901,132800,24699643100,144200,144200,144300,144200,408
|
|
20230901,132700,24640786000,144200,144500,144500,144200,293
|
|
20230901,132600,24598472100,144400,144200,144500,144200,667
|
|
20230901,132500,24502162000,144200,144300,144400,144200,168
|
|
20230901,132400,24477908100,144200,144300,144500,144200,424
|
|
20230901,132300,24416711400,144400,144400,144400,144300,275
|
|
20230901,132200,24377021700,144400,144400,144400,144300,214
|
|
20230901,132100,24346126300,144400,144300,144400,144300,339
|
|
20230901,132000,24297197700,144400,144400,144400,144300,213
|
|
20230901,131900,24266447400,144400,144500,144500,144300,1033
|
|
20230901,131800,24117318800,144500,144500,144500,144400,349
|
|
20230901,131700,24066904800,144400,144500,144600,144400,244
|
|
20230901,131600,24031658100,144500,144300,144500,144300,1291
|
|
20230901,131500,23845251300,144400,144400,144400,144300,114
|
|
20230901,131400,23828790700,144400,144400,144400,144300,297
|
|
20230901,131300,23785917300,144300,144300,144400,144300,291
|
|
20230901,131200,23743916000,144300,144400,144400,144300,225
|
|
20230901,131100,23711442600,144300,144400,144400,144300,441
|
|
20230901,131000,23647790400,144500,144600,144600,144400,748
|
|
20230901,130900,23539758300,144400,144600,144600,144400,1132
|
|
20230901,130800,23376255800,144500,144500,144600,144400,741
|
|
20230901,130700,23269163400,144500,144600,144600,144400,508
|
|
20230901,130600,23195781600,144600,144500,144600,144500,289
|
|
20230901,130500,23154012000,144600,144600,144600,144600,238
|
|
20230901,130400,23119597200,144600,144700,144700,144500,641
|
|
20230901,130300,23026902900,144600,144700,144700,144600,255
|
|
20230901,130200,22990022200,144700,144700,144700,144600,150
|
|
20230901,130100,22968323400,144700,144800,144800,144600,276
|
|
20230901,130000,22928391000,144800,144700,144800,144600,611
|
|
20230901,125900,22839977300,144600,144500,144700,144500,385
|
|
20230901,125800,22784305400,144500,144500,144600,144500,359
|
|
20230901,125700,22732423000,144600,144600,144600,144500,131
|
|
20230901,125600,22713481000,144600,144500,144700,144400,463
|
|
20230901,125500,22646548100,144600,144500,144600,144500,73
|
|
20230901,125400,22635992500,144500,144400,144500,144300,363
|
|
20230901,125300,22583585800,144400,144500,144600,144400,377
|
|
20230901,125200,22529129200,144600,144700,144700,144500,1919
|
|
20230901,125100,22251742500,144600,144600,144700,144500,1176
|
|
20230901,125000,22081701700,144700,144600,144700,144600,131
|
|
20230901,124900,22062750000,144700,144700,144700,144600,207
|
|
20230901,124800,22032802700,144700,144600,144700,144600,277
|
|
20230901,124700,21992736900,144600,144700,144700,144600,291
|
|
20230901,124600,21950636800,144700,144600,144700,144600,115
|
|
20230901,124500,21934001600,144600,144600,144700,144600,344
|
|
20230901,124400,21884247000,144700,144700,144700,144600,266
|
|
20230901,124300,21845762900,144700,144700,144700,144600,495
|
|
20230901,124200,21774164500,144700,144700,144700,144600,177
|
|
20230901,124100,21748562100,144600,144600,144700,144600,220
|
|
20230901,124000,21716736000,144600,144700,144700,144600,429
|
|
20230901,123900,21654672300,144600,144700,144700,144600,206
|
|
20230901,123800,21624874400,144700,144700,144700,144600,367
|
|
20230901,123700,21571795100,144700,144700,144700,144600,188
|
|
20230901,123600,21544599700,144700,144600,144700,144600,137
|
|
20230901,123500,21524781200,144700,144600,144700,144600,96
|
|
20230901,123400,21510890100,144600,144600,144700,144600,270
|
|
20230901,123300,21471837500,144700,144600,144700,144600,312
|
|
20230901,123200,21426708600,144700,144700,144700,144600,176
|
|
20230901,123100,21401246700,144700,144700,144700,144600,283
|
|
20230901,123000,21360302300,144600,144600,144700,144600,184
|
|
20230901,122900,21333688700,144600,144600,144700,144600,149
|
|
20230901,122800,21312134400,144700,144700,144700,144600,280
|
|
20230901,122700,21271634800,144700,144600,144700,144600,156
|
|
20230901,122600,21249067800,144700,144700,144800,144600,919
|
|
20230901,122500,21116105200,144700,144800,144800,144700,230
|
|
20230901,122400,21082812300,144700,144800,144800,144700,166
|
|
20230901,122300,21058781400,144700,144800,144800,144700,270
|
|
20230901,122200,21019703000,144800,144900,144900,144700,74
|
|
20230901,122100,21008988100,144800,144900,144900,144700,196
|
|
20230901,122000,20980598400,144900,144900,144900,144800,298
|
|
20230901,121900,20937435900,144800,144900,144900,144800,158
|
|
20230901,121800,20914547100,144900,144800,144900,144800,304
|
|
20230901,121700,20870513200,144900,144900,144900,144800,201
|
|
20230901,121600,20841398500,144900,144900,144900,144800,170
|
|
20230901,121500,20816773800,144800,144700,144800,144700,1109
|
|
20230901,121400,20656204100,144700,144800,144800,144700,197
|
|
20230901,121300,20627683700,144800,144700,144800,144700,290
|
|
20230901,121200,20585710900,144800,144700,144800,144700,267
|
|
20230901,121100,20547063900,144800,144700,144800,144600,1359
|
|
20230901,121000,20350425200,144700,144700,144800,144700,273
|
|
20230901,120900,20310921400,144700,144600,144700,144600,1152
|
|
20230901,120800,20144256900,144500,144500,144600,144500,227
|
|
20230901,120700,20111455200,144500,144500,144500,144500,348
|
|
20230901,120600,20061169200,144500,144400,144500,144400,516
|
|
20230901,120500,19986632700,144400,144600,144600,144400,288
|
|
20230901,120400,19945013700,144500,144600,144700,144500,327
|
|
20230901,120300,19897709600,144600,144500,144700,144500,359
|
|
20230901,120200,19845816800,144500,144400,144500,144400,641
|
|
20230901,120100,19753206600,144400,144500,144500,144400,348
|
|
20230901,120000,19702934600,144500,144600,144600,144500,1372
|
|
20230901,115900,19504640900,144600,144500,144800,144500,467
|
|
20230901,115800,19437099100,144500,144500,144700,144400,499
|
|
20230901,115700,19364963300,144500,144500,144500,144400,369
|
|
20230901,115600,19311655100,144500,144400,144500,144400,544
|
|
20230901,115500,19233069700,144500,144500,144600,144400,481
|
|
20230901,115400,19163546000,144500,144400,144600,144400,335
|
|
20230901,115300,19115116300,144400,144500,144600,144400,534
|
|
20230901,115200,19037950500,144400,144600,144700,144400,724
|
|
20230901,115100,18933285500,144600,144500,144600,144500,238
|
|
20230901,115000,18898874600,144700,144600,144700,144500,482
|
|
20230901,114900,18829169800,144700,144700,144700,144600,436
|
|
20230901,114800,18766092100,144700,144600,144700,144500,364
|
|
20230901,114700,18713438000,144600,144800,144800,144600,372
|
|
20230901,114600,18659613300,144800,144700,144800,144500,470
|
|
20230901,114500,18591608800,144600,144600,144600,144500,451
|
|
20230901,114400,18526406100,144600,144500,144600,144500,714
|
|
20230901,114300,18423187300,144600,144600,144700,144500,546
|
|
20230901,114200,18344231900,144600,144500,144600,144500,767
|
|
20230901,114100,18233350200,144500,144500,144600,144500,384
|
|
20230901,114000,18177838000,144600,144600,144600,144500,270
|
|
20230901,113900,18138811200,144600,144700,144800,144500,1709
|
|
20230901,113800,17891562800,144700,144700,144800,144700,296
|
|
20230901,113700,17848720900,144700,144700,144800,144700,372
|
|
20230901,113600,17794870700,144700,144700,144800,144700,181
|
|
20230901,113500,17768669100,144800,144700,144800,144700,375
|
|
20230901,113400,17714389100,144800,144800,144800,144700,219
|
|
20230901,113300,17682689500,144700,144800,144800,144700,103
|
|
20230901,113200,17667781700,144800,144700,144800,144700,276
|
|
20230901,113100,17627834200,144800,144900,144900,144700,2733
|
|
20230901,113000,17232096000,144800,144900,144900,144800,252
|
|
20230901,112900,17195593000,144800,144900,144900,144800,200
|
|
20230901,112800,17166619000,144800,144900,145000,144800,290
|
|
20230901,112700,17124596400,144900,145000,145000,144800,1067
|
|
20230901,112600,16969917100,145000,144800,145000,144700,736
|
|
20230901,112500,16863339400,144700,144900,144900,144700,578
|
|
20230901,112400,16779631800,144900,144700,144900,144700,1081
|
|
20230901,112300,16623077600,144700,144600,144800,144600,177
|
|
20230901,112200,16597466500,144600,144600,144700,144500,1402
|
|
20230901,112100,16394746200,144600,144600,144600,144500,74
|
|
20230901,112000,16384051900,144600,144500,144600,144500,264
|
|
20230901,111900,16345892000,144600,144800,144800,144500,1723
|
|
20230901,111800,16096677500,144700,144700,144800,144600,268
|
|
20230901,111700,16057903400,144600,144700,144800,144600,245
|
|
20230901,111600,16022451600,144700,144600,144700,144600,215
|
|
20230901,111500,15991350000,144600,144700,144700,144600,152
|
|
20230901,111400,15969367600,144700,144600,144700,144600,144
|
|
20230901,111300,15948532900,144600,144700,144700,144600,252
|
|
20230901,111200,15912081000,144600,144700,144700,144500,439
|
|
20230901,111100,15848588100,144700,144700,144800,144700,394
|
|
20230901,111000,15791564100,144700,144800,144900,144700,687
|
|
20230901,110900,15692081900,144800,144900,144900,144700,621
|
|
20230901,110800,15602165700,144900,144900,144900,144800,211
|
|
20230901,110700,15571597800,144900,144900,144900,144800,356
|
|
20230901,110600,15520035600,144900,144800,144900,144800,319
|
|
20230901,110500,15473831000,144800,144800,144900,144800,199
|
|
20230901,110400,15444998100,144800,144900,144900,144800,292
|
|
20230901,110300,15402701900,144900,144900,144900,144800,171
|
|
20230901,110200,15377937300,144900,144900,145000,144800,344
|
|
20230901,110100,15328091300,145000,144900,145000,144900,396
|
|
20230901,110000,15270695700,144900,145000,145100,144900,305
|
|
20230901,105900,15226468400,145000,145000,145100,145000,278
|
|
20230901,105800,15186153600,145000,145200,145200,145000,232
|
|
20230901,105700,15152472600,145300,145300,145400,145200,393
|
|
20230901,105600,15095361500,145400,145400,145400,145300,36
|
|
20230901,105500,15090127600,145400,145400,145500,145300,443
|
|
20230901,105400,15025727000,145400,145500,145500,145400,487
|
|
20230901,105300,14954911500,145500,145400,145500,145300,279
|
|
20230901,105200,14914341600,145300,145300,145500,145300,303
|
|
20230901,105100,14870281600,145200,145000,145300,145000,742
|
|
20230901,105000,14762542600,145100,145000,145100,144900,384
|
|
20230901,104900,14706853600,145000,145000,145100,145000,270
|
|
20230901,104800,14667700900,145000,145100,145100,145000,924
|
|
20230901,104700,14533718200,145100,145500,145500,145000,1029
|
|
20230901,104600,14384283500,145400,145500,145500,145400,283
|
|
20230901,104500,14343130200,145400,145400,145500,145400,117
|
|
20230901,104400,14326114400,145400,145400,145500,145400,180
|
|
20230901,104300,14299930600,145400,145500,145500,145400,102
|
|
20230901,104200,14285094400,145400,145500,145500,145400,527
|
|
20230901,104100,14208459400,145400,145500,145500,145400,129
|
|
20230901,104000,14189695700,145500,145400,145500,145400,165
|
|
20230901,103900,14165698900,145400,145400,145500,145400,154
|
|
20230901,103800,14143294600,145500,145100,145500,145100,1181
|
|
20230901,103700,13971796100,145200,145200,145300,145200,527
|
|
20230901,103600,13895269600,145300,145400,145400,145200,371
|
|
20230901,103500,13841354600,145400,145700,145700,145400,609
|
|
20230901,103400,13752698600,145600,145600,145700,145600,134
|
|
20230901,103300,13733180700,145700,145500,145700,145500,485
|
|
20230901,103200,13662544400,145500,145700,145800,145400,683
|
|
20230901,103100,13563170900,145800,145700,145800,145500,164
|
|
20230901,103000,13539289400,145700,145700,145800,145600,674
|
|
20230901,102900,13441101100,145700,145700,145800,145700,124
|
|
20230901,102800,13423025100,145700,145700,145800,145700,134
|
|
20230901,102700,13403496600,145800,145800,145800,145700,580
|
|
20230901,102600,13318979200,145700,145500,145800,145500,2262
|
|
20230901,102500,12989323000,145500,145400,145500,145400,213
|
|
20230901,102400,12958335600,145400,145500,145600,145400,334
|
|
20230901,102300,12909738400,145500,145600,145700,145500,234
|
|
20230901,102200,12875667100,145700,145800,145800,145700,257
|
|
20230901,102100,12838218400,145700,145700,145800,145700,460
|
|
20230901,102000,12771177200,145700,145800,145900,145700,205
|
|
20230901,101900,12741287400,145800,145800,145900,145700,259
|
|
20230901,101800,12703527600,145800,145800,145900,145800,265
|
|
20230901,101700,12664878000,145800,145600,145800,145500,2036
|
|
20230901,101600,12368124600,145600,145200,145700,145100,1857
|
|
20230901,101500,12097893000,145200,145300,145400,145200,332
|
|
20230901,101400,12049649600,145400,145300,145400,145300,882
|
|
20230901,101300,11921439100,145200,145000,145200,144900,803
|
|
20230901,101200,11804981800,145000,144800,145000,144600,1396
|
|
20230901,101100,11602943300,144900,144900,144900,144800,701
|
|
20230901,101000,11501420000,144800,144900,144900,144800,298
|
|
20230901,100900,11458257200,144800,145000,145000,144800,1401
|
|
20230901,100800,11255250200,145100,145100,145200,145000,2906
|
|
20230901,100700,10833747700,145100,145100,145200,145100,205
|
|
20230901,100600,10803992600,145100,145400,145400,145100,701
|
|
20230901,100500,10702177700,145300,145400,145400,145300,145
|
|
20230901,100400,10681103900,145400,145300,145400,145300,428
|
|
20230901,100300,10618912400,145300,145300,145400,145300,300
|
|
20230901,100200,10575318500,145200,145300,145400,145200,254
|
|
20230901,100100,10538417400,145400,145300,145400,145200,370
|
|
20230901,100000,10484642500,145300,145300,145400,145200,290
|
|
20230901,095900,10442501900,145300,145300,145400,145300,365
|
|
20230901,095800,10389460700,145300,145300,145400,145200,148
|
|
20230901,095700,10367950900,145300,145200,145300,145200,263
|
|
20230901,095600,10329750900,145200,145300,145400,145200,597
|
|
20230901,095500,10243006500,145400,145500,145500,145300,229
|
|
20230901,095400,10209707800,145400,145400,145500,145400,291
|
|
20230901,095300,10167389800,145500,145400,145500,145400,241
|
|
20230901,095200,10132335400,145500,145500,145600,145400,531
|
|
20230901,095100,10055072600,145500,145600,145600,145500,216
|
|
20230901,095000,10023637500,145500,145500,145600,145500,348
|
|
20230901,094900,9972989900,145600,145600,145700,145500,325
|
|
20230901,094800,9925663800,145700,145700,145700,145600,254
|
|
20230901,094700,9888673400,145600,145600,145700,145500,427
|
|
20230901,094600,9826518500,145600,145600,145700,145400,641
|
|
20230901,094500,9733215600,145600,145600,145700,145500,340
|
|
20230901,094400,9683703400,145600,145400,145600,145400,5186
|
|
20230901,094300,8929134400,145400,145500,145500,145400,510
|
|
20230901,094200,8854972100,145400,145100,145500,145100,2118
|
|
20230901,094100,8547190900,145200,145100,145200,145100,319
|
|
20230901,094000,8500885300,145200,145100,145200,145100,420
|
|
20230901,093900,8439923100,145100,145200,145200,145100,310
|
|
20230901,093800,8394926800,145200,145200,145200,145100,836
|
|
20230901,093700,8273610000,145200,145100,145200,145100,420
|
|
20230901,093600,8212651700,145200,145200,145200,145200,216
|
|
20230901,093500,8181288500,145200,145200,145200,145100,1021
|
|
20230901,093400,8033132000,145200,145100,145200,145100,516
|
|
20230901,093300,7958213200,145200,145300,145400,145100,474
|
|
20230901,093200,7889370600,145400,145200,145400,145200,928
|
|
20230901,093100,7754589800,145300,145400,145500,145200,606
|
|
20230901,093000,7666509600,145500,145400,145500,145400,329
|
|
20230901,092900,7618657500,145500,145500,145500,145400,213
|
|
20230901,092800,7587668700,145500,145200,145500,145100,690
|
|
20230901,092700,7487354200,145200,145100,145200,145000,636
|
|
20230901,092600,7395050500,145000,145100,145100,145000,753
|
|
20230901,092500,7285829600,145100,145100,145300,145100,1048
|
|
20230901,092400,7133734400,145100,145200,145300,145100,564
|
|
20230901,092300,7051870700,145200,145300,145400,145100,1337
|
|
20230901,092200,6857670200,145200,145500,145500,145200,531
|
|
20230901,092100,6780505600,145500,145600,145600,145500,441
|
|
20230901,092000,6716312300,145600,145200,145700,145100,2786
|
|
20230901,091900,6311623900,145200,145200,145300,145000,1326
|
|
20230901,091800,6119191800,145200,145400,145500,145200,997
|
|
20230901,091700,5974259600,145500,145600,145600,145400,536
|
|
20230901,091600,5896305400,145500,145700,145800,145500,3064
|
|
20230901,091500,5450033900,145700,145900,145900,145700,934
|
|
20230901,091400,5313858300,145900,146000,146100,145900,471
|
|
20230901,091300,5245096200,146000,145700,146100,145700,5983
|
|
20230901,091200,4372116900,145700,145700,145800,145700,1459
|
|
20230901,091100,4159520000,145700,145500,145700,145200,2118
|
|
20230901,091000,3851341900,145500,145200,145600,145100,1743
|
|
20230901,090900,3598107300,145100,145400,145500,145100,1366
|
|
20230901,090800,3399591300,145400,145100,145400,144800,2897
|
|
20230901,090700,2979115600,145100,145400,145400,145100,1774
|
|
20230901,090600,2721401100,145400,145700,145700,145400,826
|
|
20230901,090500,2601224500,145600,145600,145800,145600,3329
|
|
20230901,090400,2116190100,145600,145600,145700,145500,2212
|
|
20230901,090300,1794141900,145600,145500,145700,145500,2441
|
|
20230901,090200,1438773400,145500,145000,145500,144700,2951
|
|
20230901,090100,1010418000,145100,145400,145800,145000,1493
|
|
20230901,090000,793283300,145400,143900,145400,143900,5487
|