635 lines
37 KiB
CSV
635 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,193200,53926694200,146900,146900,146900,146900,23618
|
|
20230906,193100,53926694200,146900,146900,146900,146900,0
|
|
20230906,193000,53926694200,146900,146900,146900,146900,0
|
|
20230906,192900,53926694200,146900,146900,146900,146900,0
|
|
20230906,192800,53926694200,146900,146900,146900,146900,0
|
|
20230906,192700,53926694200,146900,146900,146900,146900,0
|
|
20230906,192600,53926694200,146900,146900,146900,146900,0
|
|
20230906,192500,53926694200,146900,146900,146900,146900,0
|
|
20230906,192400,53926694200,146900,146900,146900,146900,0
|
|
20230906,192300,53926694200,146900,146900,146900,146900,0
|
|
20230906,192200,53926694200,146900,146900,146900,146900,0
|
|
20230906,192100,53926694200,146900,146900,146900,146900,0
|
|
20230906,192000,53926694200,146900,146900,146900,146900,0
|
|
20230906,191900,53926694200,146900,146900,146900,146900,0
|
|
20230906,191800,53926694200,146900,146900,146900,146900,0
|
|
20230906,191700,53926694200,146900,146900,146900,146900,0
|
|
20230906,191600,53926694200,146900,146900,146900,146900,0
|
|
20230906,191500,53926694200,146900,146900,146900,146900,0
|
|
20230906,191400,53926694200,146900,146900,146900,146900,0
|
|
20230906,191300,53926694200,146900,146900,146900,146900,0
|
|
20230906,191200,53926694200,146900,146900,146900,146900,0
|
|
20230906,191100,53926694200,146900,146900,146900,146900,0
|
|
20230906,191000,53926694200,146900,146900,146900,146900,0
|
|
20230906,190900,53926694200,146900,146900,146900,146900,0
|
|
20230906,190800,53926694200,146900,146900,146900,146900,0
|
|
20230906,190700,53926694200,146900,146900,146900,146900,0
|
|
20230906,190600,53926694200,146900,146900,146900,146900,0
|
|
20230906,190500,53926694200,146900,146900,146900,146900,0
|
|
20230906,190400,53926694200,146900,146900,146900,146900,0
|
|
20230906,190300,53926694200,146900,146900,146900,146900,0
|
|
20230906,190200,53926694200,146900,146900,146900,146900,23618
|
|
20230906,190100,53926694200,146900,146900,146900,146900,0
|
|
20230906,190000,53926694200,146900,146900,146900,146900,0
|
|
20230906,185900,53926694200,146900,146900,146900,146900,0
|
|
20230906,185800,53926694200,146900,146900,146900,146900,0
|
|
20230906,185700,53926694200,146900,146900,146900,146900,0
|
|
20230906,185600,53926694200,146900,146900,146900,146900,0
|
|
20230906,185500,53926694200,146900,146900,146900,146900,0
|
|
20230906,185400,53926694200,146900,146900,146900,146900,0
|
|
20230906,185300,53926694200,146900,146900,146900,146900,0
|
|
20230906,185200,53926694200,146900,146900,146900,146900,0
|
|
20230906,185100,53926694200,146900,146900,146900,146900,0
|
|
20230906,185000,53926694200,146900,146900,146900,146900,0
|
|
20230906,184900,53926694200,146900,146900,146900,146900,0
|
|
20230906,184800,53926694200,146900,146900,146900,146900,0
|
|
20230906,184700,53926694200,146900,146900,146900,146900,0
|
|
20230906,184600,53926694200,146900,146900,146900,146900,0
|
|
20230906,184500,53926694200,146900,146900,146900,146900,0
|
|
20230906,184400,53926694200,146900,146900,146900,146900,0
|
|
20230906,184300,53926694200,146900,146900,146900,146900,0
|
|
20230906,184200,53926694200,146900,146900,146900,146900,0
|
|
20230906,184100,53926694200,146900,146900,146900,146900,0
|
|
20230906,184000,53926694200,146900,146900,146900,146900,0
|
|
20230906,183900,53926694200,146900,146900,146900,146900,0
|
|
20230906,183800,53926694200,146900,146900,146900,146900,0
|
|
20230906,183700,53926694200,146900,146900,146900,146900,0
|
|
20230906,183600,53926694200,146900,146900,146900,146900,0
|
|
20230906,183500,53926694200,146900,146900,146900,146900,0
|
|
20230906,183400,53926694200,146900,146900,146900,146900,0
|
|
20230906,183300,53926694200,146900,146900,146900,146900,0
|
|
20230906,183200,53926694200,146900,146900,146900,146900,23618
|
|
20230906,183100,53926694200,146900,146900,146900,146900,0
|
|
20230906,183000,53926694200,146900,146900,146900,146900,0
|
|
20230906,182900,53926694200,146900,146900,146900,146900,0
|
|
20230906,182800,53926694200,146900,146900,146900,146900,0
|
|
20230906,182700,53926694200,146900,146900,146900,146900,0
|
|
20230906,182600,53926694200,146900,146900,146900,146900,0
|
|
20230906,182500,53926694200,146900,146900,146900,146900,0
|
|
20230906,182400,53926694200,146900,146900,146900,146900,0
|
|
20230906,182300,53926694200,146900,146900,146900,146900,0
|
|
20230906,182200,53926694200,146900,146900,146900,146900,0
|
|
20230906,182100,53926694200,146900,146900,146900,146900,0
|
|
20230906,182000,53926694200,146900,146900,146900,146900,0
|
|
20230906,181900,53926694200,146900,146900,146900,146900,0
|
|
20230906,181800,53926694200,146900,146900,146900,146900,0
|
|
20230906,181700,53926694200,146900,146900,146900,146900,0
|
|
20230906,181600,53926694200,146900,146900,146900,146900,0
|
|
20230906,181500,53926694200,146900,146900,146900,146900,0
|
|
20230906,181400,53926694200,146900,146900,146900,146900,0
|
|
20230906,181300,53926694200,146900,146900,146900,146900,0
|
|
20230906,181200,53926694200,146900,146900,146900,146900,0
|
|
20230906,181100,53926694200,146900,146900,146900,146900,0
|
|
20230906,181000,53926694200,146900,146900,146900,146900,0
|
|
20230906,180900,53926694200,146900,146900,146900,146900,0
|
|
20230906,180800,53926694200,146900,146900,146900,146900,0
|
|
20230906,180700,53926694200,146900,146900,146900,146900,0
|
|
20230906,180600,53926694200,146900,146900,146900,146900,0
|
|
20230906,180500,53926694200,146900,146900,146900,146900,0
|
|
20230906,180400,53926694200,146900,146900,146900,146900,0
|
|
20230906,180300,53926694200,146900,146900,146900,146900,0
|
|
20230906,180200,53926694200,146900,146900,146900,146900,23618
|
|
20230906,180100,53926694200,146900,146900,146900,146900,0
|
|
20230906,180000,53926694200,146900,146900,146900,146900,0
|
|
20230906,175900,53926694200,146900,146900,146900,146900,0
|
|
20230906,175800,53926694200,146900,146900,146900,146900,0
|
|
20230906,175700,53926694200,146900,146900,146900,146900,0
|
|
20230906,175600,53926694200,146900,146900,146900,146900,0
|
|
20230906,175500,53926694200,146900,146900,146900,146900,0
|
|
20230906,175400,53926694200,146900,146900,146900,146900,0
|
|
20230906,175300,53926694200,146900,146900,146900,146900,0
|
|
20230906,175200,53926694200,146900,146900,146900,146900,0
|
|
20230906,175100,53926694200,146900,146900,146900,146900,0
|
|
20230906,175000,53926694200,146900,146900,146900,146900,0
|
|
20230906,174900,53926694200,146900,146900,146900,146900,0
|
|
20230906,174800,53926694200,146900,146900,146900,146900,0
|
|
20230906,174700,53926694200,146900,146900,146900,146900,0
|
|
20230906,174600,53926694200,146900,146900,146900,146900,0
|
|
20230906,174500,53926694200,146900,146900,146900,146900,0
|
|
20230906,174400,53926694200,146900,146900,146900,146900,0
|
|
20230906,174300,53926694200,146900,146900,146900,146900,0
|
|
20230906,174200,53926694200,146900,146900,146900,146900,0
|
|
20230906,174100,53926694200,146900,146900,146900,146900,0
|
|
20230906,174000,53926694200,146900,146900,146900,146900,0
|
|
20230906,173900,53926694200,146900,146900,146900,146900,0
|
|
20230906,173800,53926694200,146900,146900,146900,146900,0
|
|
20230906,173700,53926694200,146900,146900,146900,146900,0
|
|
20230906,173600,53926694200,146900,146900,146900,146900,0
|
|
20230906,173500,53926694200,146900,146900,146900,146900,0
|
|
20230906,173400,53926694200,146900,146900,146900,146900,0
|
|
20230906,173300,53926694200,146900,146900,146900,146900,0
|
|
20230906,173200,53926694200,146900,146900,146900,146900,23618
|
|
20230906,173100,53926694200,146900,146900,146900,146900,0
|
|
20230906,173000,53926694200,146900,146900,146900,146900,0
|
|
20230906,172900,53926694200,146900,146900,146900,146900,0
|
|
20230906,172800,53926694200,146900,146900,146900,146900,0
|
|
20230906,172700,53926694200,146900,146900,146900,146900,0
|
|
20230906,172600,53926694200,146900,146900,146900,146900,0
|
|
20230906,172500,53926694200,146900,146900,146900,146900,0
|
|
20230906,172400,53926694200,146900,146900,146900,146900,0
|
|
20230906,172300,53926694200,146900,146900,146900,146900,0
|
|
20230906,172200,53926694200,146900,146900,146900,146900,0
|
|
20230906,172100,53926694200,146900,146900,146900,146900,0
|
|
20230906,172000,53926694200,146900,146900,146900,146900,0
|
|
20230906,171900,53926694200,146900,146900,146900,146900,0
|
|
20230906,171800,53926694200,146900,146900,146900,146900,0
|
|
20230906,171700,53926694200,146900,146900,146900,146900,0
|
|
20230906,171600,53926694200,146900,146900,146900,146900,0
|
|
20230906,171500,53926694200,146900,146900,146900,146900,0
|
|
20230906,171400,53926694200,146900,146900,146900,146900,0
|
|
20230906,171300,53926694200,146900,146900,146900,146900,0
|
|
20230906,171200,53926694200,146900,146900,146900,146900,0
|
|
20230906,171100,53926694200,146900,146900,146900,146900,0
|
|
20230906,171000,53926694200,146900,146900,146900,146900,0
|
|
20230906,170900,53926694200,146900,146900,146900,146900,0
|
|
20230906,170800,53926694200,146900,146900,146900,146900,0
|
|
20230906,170700,53926694200,146900,146900,146900,146900,0
|
|
20230906,170600,53926694200,146900,146900,146900,146900,0
|
|
20230906,170500,53926694200,146900,146900,146900,146900,0
|
|
20230906,170400,53926694200,146900,146900,146900,146900,0
|
|
20230906,170300,53926694200,146900,146900,146900,146900,0
|
|
20230906,170200,53926694200,146900,146900,146900,146900,23618
|
|
20230906,170100,53926694200,146900,146900,146900,146900,0
|
|
20230906,170000,53926694200,146900,146900,146900,146900,0
|
|
20230906,165900,53926694200,146900,146900,146900,146900,0
|
|
20230906,165800,53926694200,146900,146900,146900,146900,0
|
|
20230906,165700,53926694200,146900,146900,146900,146900,0
|
|
20230906,165600,53926694200,146900,146900,146900,146900,0
|
|
20230906,165500,53926694200,146900,146900,146900,146900,0
|
|
20230906,165400,53926694200,146900,146900,146900,146900,0
|
|
20230906,165300,53926694200,146900,146900,146900,146900,0
|
|
20230906,165200,53926694200,146900,146900,146900,146900,0
|
|
20230906,165100,53926694200,146900,146900,146900,146900,0
|
|
20230906,165000,53926694200,146900,146900,146900,146900,0
|
|
20230906,164900,53926694200,146900,146900,146900,146900,0
|
|
20230906,164800,53926694200,146900,146900,146900,146900,0
|
|
20230906,164700,53926694200,146900,146900,146900,146900,0
|
|
20230906,164600,53926694200,146900,146900,146900,146900,0
|
|
20230906,164500,53926694200,146900,146900,146900,146900,0
|
|
20230906,164400,53926694200,146900,146900,146900,146900,0
|
|
20230906,164300,53926694200,146900,146900,146900,146900,0
|
|
20230906,164200,53926694200,146900,146900,146900,146900,0
|
|
20230906,164100,53926694200,146900,146900,146900,146900,0
|
|
20230906,164000,53926694200,146900,146900,146900,146900,0
|
|
20230906,163900,53926694200,146900,146900,146900,146900,0
|
|
20230906,163800,53926694200,146900,146900,146900,146900,0
|
|
20230906,163700,53926694200,146900,146900,146900,146900,0
|
|
20230906,163600,53926694200,146900,146900,146900,146900,0
|
|
20230906,163500,53926694200,146900,146900,146900,146900,0
|
|
20230906,163400,53926694200,146900,146900,146900,146900,0
|
|
20230906,163300,53926694200,146900,146900,146900,146900,0
|
|
20230906,163200,53926694200,146900,146900,146900,146900,23618
|
|
20230906,163100,53926694200,146900,146900,146900,146900,0
|
|
20230906,163000,53926694200,146900,146900,146900,146900,0
|
|
20230906,162900,53926694200,146900,146900,146900,146900,0
|
|
20230906,162800,53926694200,146900,146900,146900,146900,0
|
|
20230906,162700,53926694200,146900,146900,146900,146900,0
|
|
20230906,162600,53926694200,146900,146900,146900,146900,0
|
|
20230906,162500,53926694200,146900,146900,146900,146900,0
|
|
20230906,162400,53926694200,146900,146900,146900,146900,0
|
|
20230906,162300,53926694200,146900,146900,146900,146900,0
|
|
20230906,162200,53926694200,146900,146900,146900,146900,0
|
|
20230906,162100,53926694200,146900,146900,146900,146900,0
|
|
20230906,162000,53926694200,146900,146900,146900,146900,0
|
|
20230906,161900,53926694200,146900,146900,146900,146900,0
|
|
20230906,161800,53926694200,146900,146900,146900,146900,0
|
|
20230906,161700,53926694200,146900,146900,146900,146900,0
|
|
20230906,161600,53926694200,146900,146900,146900,146900,0
|
|
20230906,161500,53926694200,146900,146900,146900,146900,0
|
|
20230906,161400,53926694200,146900,146900,146900,146900,0
|
|
20230906,161300,53926694200,146900,146900,146900,146900,0
|
|
20230906,161200,53926694200,146900,146900,146900,146900,0
|
|
20230906,161100,53926694200,146900,146900,146900,146900,0
|
|
20230906,161000,53926694200,146900,146900,146900,146900,0
|
|
20230906,160900,53926694200,146900,146900,146900,146900,0
|
|
20230906,160800,53926694200,146900,146900,146900,146900,0
|
|
20230906,160700,53926694200,146900,146900,146900,146900,0
|
|
20230906,160600,53926694200,146900,146900,146900,146900,0
|
|
20230906,160500,53926694200,146900,146900,146900,146900,0
|
|
20230906,160400,53926694200,146900,146900,146900,146900,0
|
|
20230906,160300,53926694200,146900,146900,146900,146900,0
|
|
20230906,160200,53926694200,146900,146900,146900,146900,23618
|
|
20230906,160100,53926694200,146900,146900,146900,146900,0
|
|
20230906,160000,53926694200,146900,146900,146900,146900,0
|
|
20230906,155900,53926694200,146900,146900,146900,146900,0
|
|
20230906,155800,53926694200,146900,146900,146900,146900,0
|
|
20230906,155700,53926694200,146900,146900,146900,146900,0
|
|
20230906,155600,53926694200,146900,146900,146900,146900,0
|
|
20230906,155500,53926694200,146900,146900,146900,146900,0
|
|
20230906,155400,53926694200,146900,146900,146900,146900,0
|
|
20230906,155300,53926694200,146900,146900,146900,146900,0
|
|
20230906,155200,53926694200,146900,146900,146900,146900,0
|
|
20230906,155100,53926694200,146900,146900,146900,146900,0
|
|
20230906,155000,53926694200,146900,146900,146900,146900,0
|
|
20230906,154900,53926694200,146900,146900,146900,146900,0
|
|
20230906,154800,53926694200,146900,146900,146900,146900,0
|
|
20230906,154700,53926694200,146900,146900,146900,146900,0
|
|
20230906,154600,53926694200,146900,146900,146900,146900,0
|
|
20230906,154500,53926694200,146900,146900,146900,146900,0
|
|
20230906,154400,53926694200,146900,146900,146900,146900,0
|
|
20230906,154300,53926694200,146900,146900,146900,146900,0
|
|
20230906,154200,53926694200,146900,146900,146900,146900,0
|
|
20230906,154100,53926694200,146900,146900,146900,146900,0
|
|
20230906,154000,53926694200,146900,146900,146900,146900,0
|
|
20230906,153900,53926694200,146900,146900,146900,146900,0
|
|
20230906,153800,53926694200,146900,146900,146900,146900,0
|
|
20230906,153700,53926694200,146900,146900,146900,146900,0
|
|
20230906,153600,53926694200,146900,146900,146900,146900,0
|
|
20230906,153500,53926694200,146900,146900,146900,146900,0
|
|
20230906,153400,53926694200,146900,146900,146900,146900,0
|
|
20230906,153300,53926694200,146900,146900,146900,146900,0
|
|
20230906,153200,53926694200,146900,146900,146900,146900,23618
|
|
20230906,153100,53926694200,146900,146900,146900,146900,0
|
|
20230906,153000,53926694200,146900,146900,146900,146900,23618
|
|
20230906,152900,50457210000,146700,146700,146700,146700,0
|
|
20230906,152800,50457210000,146700,146700,146700,146700,0
|
|
20230906,152700,50457210000,146700,146700,146700,146700,0
|
|
20230906,152600,50457210000,146700,146700,146700,146700,0
|
|
20230906,152500,50457210000,146700,146700,146700,146700,0
|
|
20230906,152400,50457210000,146700,146700,146700,146700,0
|
|
20230906,152300,50457210000,146700,146700,146700,146700,0
|
|
20230906,152200,50457210000,146700,146700,146700,146700,0
|
|
20230906,152100,50457210000,146700,146700,146700,146700,0
|
|
20230906,152000,50457210000,146700,146700,146700,146700,0
|
|
20230906,151900,50457210000,146700,146800,146900,146600,2070
|
|
20230906,151800,50153353700,146900,146700,146900,146700,1595
|
|
20230906,151700,49919190900,146700,146600,146800,146600,1158
|
|
20230906,151600,49749289200,146700,146500,146700,146500,1865
|
|
20230906,151500,49475819600,146600,146600,146600,146500,474
|
|
20230906,151400,49406359900,146600,146500,146600,146500,595
|
|
20230906,151300,49319164300,146600,146500,146600,146500,1704
|
|
20230906,151200,49069415400,146600,146600,146600,146500,1456
|
|
20230906,151100,48856047800,146500,146500,146600,146500,446
|
|
20230906,151000,48790704900,146600,146500,146600,146500,508
|
|
20230906,150900,48716272200,146600,146500,146600,146500,310
|
|
20230906,150800,48670849800,146600,146600,146700,146500,2836
|
|
20230906,150700,48255091100,146700,146600,146700,146600,2342
|
|
20230906,150600,47911663700,146600,146600,146700,146600,1803
|
|
20230906,150500,47647297600,146600,146600,146700,146600,916
|
|
20230906,150400,47512952600,146700,146700,146700,146600,874
|
|
20230906,150300,47384757800,146600,146600,146700,146600,767
|
|
20230906,150200,47272283200,146700,146600,146700,146600,321
|
|
20230906,150100,47225219400,146600,146600,146700,146600,630
|
|
20230906,150000,47132851400,146700,146800,146900,146600,1100
|
|
20230906,145900,46971446700,146800,146300,147100,146300,14777
|
|
20230906,145800,44802161800,146300,146500,146500,146300,1166
|
|
20230906,145700,44631427200,146500,146400,146600,146300,1560
|
|
20230906,145600,44402939000,146300,146400,146500,146300,552
|
|
20230906,145500,44322130200,146400,146700,146700,146400,2842
|
|
20230906,145400,43905733800,146600,146600,146700,146500,1404
|
|
20230906,145300,43699915200,146600,146700,146800,146500,2992
|
|
20230906,145200,43261126900,146700,146600,146800,146600,3454
|
|
20230906,145100,42754401000,146600,146600,146700,146500,2258
|
|
20230906,145000,42423300000,146600,146400,146700,146400,6839
|
|
20230906,144900,41420751100,146400,146000,146400,146000,2554
|
|
20230906,144800,41047209300,146100,146100,146100,146000,301
|
|
20230906,144700,41003241500,146100,146200,146300,146100,824
|
|
20230906,144600,40882799400,146200,146200,146300,146200,936
|
|
20230906,144500,40745933600,146200,146100,146300,146000,1244
|
|
20230906,144400,40563972900,146100,146300,146300,146000,827
|
|
20230906,144300,40443157400,146300,146200,146300,146100,934
|
|
20230906,144200,40306627400,146100,146300,146400,146100,2387
|
|
20230906,144100,39957494800,146200,146300,146300,146200,934
|
|
20230906,144000,39820913900,146300,146200,146300,146100,1197
|
|
20230906,143900,39645872700,146300,146000,146300,145900,1384
|
|
20230906,143800,39443610100,146000,146200,146300,146000,1034
|
|
20230906,143700,39292462300,146200,146300,146300,146200,1118
|
|
20230906,143600,39128959000,146300,146200,146300,146100,1032
|
|
20230906,143500,38978078900,146200,146000,146200,146000,828
|
|
20230906,143400,38857096800,146000,146200,146200,146000,998
|
|
20230906,143300,38711280600,146100,146000,146200,145800,909
|
|
20230906,143200,38578469800,146000,146100,146300,146000,639
|
|
20230906,143100,38485129700,146400,145700,146400,145600,4604
|
|
20230906,143000,37812988000,145700,145700,145700,145600,445
|
|
20230906,142900,37748173000,145600,145600,145700,145600,813
|
|
20230906,142800,37629793900,145700,145600,145700,145600,762
|
|
20230906,142700,37518802200,145500,145600,145600,145500,1180
|
|
20230906,142600,37347072700,145600,145500,145600,145400,712
|
|
20230906,142500,37243490600,145400,145500,145600,145300,902
|
|
20230906,142400,37112281800,145400,145400,145600,145400,1062
|
|
20230906,142300,36957825200,145400,145400,145500,145200,1066
|
|
20230906,142200,36802844600,145400,145400,145500,145400,650
|
|
20230906,142100,36708314300,145500,145300,145500,145300,932
|
|
20230906,142000,36572826900,145300,145300,145400,145200,1245
|
|
20230906,141900,36391944700,145300,145200,145300,145200,637
|
|
20230906,141800,36299444400,145200,145200,145300,145200,725
|
|
20230906,141700,36194152900,145200,145200,145400,145200,1357
|
|
20230906,141600,35997044400,145300,145300,145400,145200,817
|
|
20230906,141500,35878327900,145400,145500,145600,145200,861
|
|
20230906,141400,35753129300,145600,145200,145600,145200,1346
|
|
20230906,141300,35557571500,145300,145300,145400,145200,1210
|
|
20230906,141200,35381799300,145400,145500,145500,145300,742
|
|
20230906,141100,35273938600,145500,145400,145600,145400,642
|
|
20230906,141000,35180555500,145400,145400,145600,145400,722
|
|
20230906,140900,35075518200,145300,145600,145800,145300,1760
|
|
20230906,140800,34819147600,145600,145300,145800,145200,3859
|
|
20230906,140700,34257485900,145200,145200,145400,145200,1816
|
|
20230906,140600,33993698600,145200,145300,145400,145200,1856
|
|
20230906,140500,33724070500,145400,145400,145400,145300,593
|
|
20230906,140400,33637886200,145300,145500,145600,145300,2584
|
|
20230906,140300,33262152300,145500,145500,145600,145500,468
|
|
20230906,140200,33194041800,145600,145500,145600,145500,488
|
|
20230906,140100,33123009600,145500,145600,145600,145500,388
|
|
20230906,140000,33066545700,145600,145500,145600,145500,590
|
|
20230906,135900,32980677800,145500,145600,145600,145500,668
|
|
20230906,135800,32883454100,145500,145600,145600,145500,357
|
|
20230906,135700,32831490700,145500,145600,145600,145500,797
|
|
20230906,135600,32715493700,145500,145600,145600,145500,408
|
|
20230906,135500,32656118800,145500,145500,145600,145500,648
|
|
20230906,135400,32561825400,145600,145500,145600,145500,479
|
|
20230906,135300,32492100800,145600,145600,145600,145500,636
|
|
20230906,135200,32399550900,145600,145500,145600,145500,351
|
|
20230906,135100,32348457700,145600,145600,145600,145500,443
|
|
20230906,135000,32283962900,145500,145500,145600,145500,361
|
|
20230906,134900,32231423800,145600,145600,145600,145500,328
|
|
20230906,134800,32183671100,145500,145600,145700,145500,429
|
|
20230906,134700,32121205000,145600,145500,145700,145400,1907
|
|
20230906,134600,31843594300,145500,145500,145500,145400,542
|
|
20230906,134500,31764744600,145400,145400,145500,145400,349
|
|
20230906,134400,31713980100,145500,145400,145500,145400,354
|
|
20230906,134300,31662481200,145400,145400,145500,145400,496
|
|
20230906,134200,31590326800,145500,145400,145500,145400,297
|
|
20230906,134100,31547123300,145500,145400,145500,145400,422
|
|
20230906,134000,31485735400,145500,145600,145600,145400,1369
|
|
20230906,133900,31286530000,145600,145500,145600,145500,775
|
|
20230906,133800,31173749500,145600,145600,145600,145500,292
|
|
20230906,133700,31131240600,145600,145600,145600,145500,356
|
|
20230906,133600,31079411000,145600,145600,145600,145500,426
|
|
20230906,133500,31017400000,145600,145700,145700,145500,452
|
|
20230906,133400,30951577200,145600,145600,145700,145500,447
|
|
20230906,133300,30886495700,145600,145600,145600,145500,382
|
|
20230906,133200,30830883800,145600,145700,145700,145500,440
|
|
20230906,133100,30766812200,145600,145500,145700,145500,538
|
|
20230906,133000,30688471100,145600,145500,145700,145500,721
|
|
20230906,132900,30583478400,145600,145700,145700,145500,640
|
|
20230906,132800,30490280700,145700,145700,145700,145600,330
|
|
20230906,132700,30442218000,145600,145700,145700,145600,515
|
|
20230906,132600,30367208300,145700,145700,145700,145600,355
|
|
20230906,132500,30315491800,145700,145500,145700,145500,1252
|
|
20230906,132400,30133202200,145600,145600,145600,145500,558
|
|
20230906,132300,30051978700,145600,145600,145600,145500,365
|
|
20230906,132200,29998841800,145500,145500,145600,145500,310
|
|
20230906,132100,29953725100,145600,145600,145600,145500,647
|
|
20230906,132000,29859544800,145600,145600,145600,145500,368
|
|
20230906,131900,29805980000,145600,145600,145600,145500,174
|
|
20230906,131800,29780659400,145500,145600,145600,145500,448
|
|
20230906,131700,29715453700,145600,145600,145600,145500,443
|
|
20230906,131600,29650977500,145600,145500,145600,145500,394
|
|
20230906,131500,29593648600,145500,145500,145600,145500,1113
|
|
20230906,131400,29431691900,145600,145500,145600,145500,216
|
|
20230906,131300,29400244700,145500,145500,145600,145500,464
|
|
20230906,131200,29332715100,145500,145500,145600,145500,511
|
|
20230906,131100,29258339800,145400,145500,145500,145400,435
|
|
20230906,131000,29195055200,145400,145400,145500,145300,6455
|
|
20230906,130900,28256466000,145400,145300,145400,145300,652
|
|
20230906,130800,28161673500,145300,145500,145500,145300,698
|
|
20230906,130700,28060182400,145400,145500,145500,145400,858
|
|
20230906,130600,27935406500,145500,145500,145500,145400,243
|
|
20230906,130500,27900064300,145500,145500,145500,145400,266
|
|
20230906,130400,27861375500,145500,145400,145500,145400,1064
|
|
20230906,130300,27706634600,145400,145600,145600,145400,3530
|
|
20230906,130200,27193002400,145600,145700,145700,145500,2546
|
|
20230906,130100,26822308300,145700,145800,145800,145700,1100
|
|
20230906,130000,26662016800,145700,145800,145800,145700,237
|
|
20230906,125900,26627473900,145800,145700,145800,145700,428
|
|
20230906,125800,26565095600,145700,145700,145800,145700,362
|
|
20230906,125700,26512335000,145700,145800,145800,145700,303
|
|
20230906,125600,26468169900,145800,145800,145800,145700,180
|
|
20230906,125500,26441933100,145800,145700,145800,145700,297
|
|
20230906,125400,26398643200,145800,145700,145800,145700,596
|
|
20230906,125300,26311777700,145800,145800,145800,145700,252
|
|
20230906,125200,26275042000,145800,145800,145800,145700,324
|
|
20230906,125100,26227809700,145700,145700,145800,145700,606
|
|
20230906,125000,26139497800,145800,145800,145800,145700,497
|
|
20230906,124900,26067046900,145700,145800,145800,145700,478
|
|
20230906,124800,25997369700,145800,145700,145800,145700,286
|
|
20230906,124700,25955675600,145800,145800,145800,145700,533
|
|
20230906,124600,25877980700,145800,145800,145800,145700,202
|
|
20230906,124500,25848535500,145800,145800,145800,145700,403
|
|
20230906,124400,25789804700,145800,145700,145800,145700,414
|
|
20230906,124300,25729456500,145700,145700,145800,145700,461
|
|
20230906,124200,25662279800,145800,145800,145800,145700,490
|
|
20230906,124100,25590858800,145700,145800,145800,145700,250
|
|
20230906,124000,25554418700,145800,145700,145800,145700,213
|
|
20230906,123900,25523370000,145800,145700,145800,145700,385
|
|
20230906,123800,25467249800,145800,145800,145800,145700,472
|
|
20230906,123700,25398462300,145700,145800,145800,145700,310
|
|
20230906,123600,25353270300,145800,145800,145800,145700,264
|
|
20230906,123500,25314791800,145700,145800,145800,145700,259
|
|
20230906,123400,25277039100,145800,145700,145800,145700,519
|
|
20230906,123300,25201386500,145800,145700,145800,145700,523
|
|
20230906,123200,25125154200,145800,145800,145800,145700,275
|
|
20230906,123100,25085063000,145700,145700,145800,145700,510
|
|
20230906,123000,25010734000,145800,145800,145800,145700,182
|
|
20230906,122900,24984198900,145800,145800,145800,145700,300
|
|
20230906,122800,24940461700,145800,145800,145800,145700,256
|
|
20230906,122700,24903140200,145800,145800,145800,145700,407
|
|
20230906,122600,24843802400,145800,145500,145800,145500,2361
|
|
20230906,122500,24499993800,145500,145700,145700,145500,2979
|
|
20230906,122400,24066240500,145700,145700,145700,145600,410
|
|
20230906,122300,24006521900,145700,145700,145700,145600,282
|
|
20230906,122200,23965446700,145700,145700,145700,145600,240
|
|
20230906,122100,23930488100,145700,145600,145700,145600,392
|
|
20230906,122000,23873375800,145600,145600,145700,145600,595
|
|
20230906,121900,23786695400,145600,145600,145700,145600,601
|
|
20230906,121800,23699166900,145700,145700,145700,145600,377
|
|
20230906,121700,23644253400,145600,145600,145700,145600,345
|
|
20230906,121600,23594009900,145700,145700,145700,145600,262
|
|
20230906,121500,23555837000,145600,145600,145700,145600,371
|
|
20230906,121400,23501799400,145600,145600,145700,145600,391
|
|
20230906,121300,23444841100,145700,145700,145700,145600,529
|
|
20230906,121200,23367804700,145700,145700,145700,145600,271
|
|
20230906,121100,23328329600,145700,145700,145700,145600,459
|
|
20230906,121000,23261466600,145600,145700,145700,145600,399
|
|
20230906,120900,23203354900,145600,145700,145700,145600,399
|
|
20230906,120800,23145236900,145600,145700,145700,145600,295
|
|
20230906,120700,23102264700,145600,145700,145700,145600,291
|
|
20230906,120600,23059883200,145600,145600,145700,145600,347
|
|
20230906,120500,23009333500,145600,145600,145700,145600,329
|
|
20230906,120400,22961410200,145700,145600,145700,145600,213
|
|
20230906,120300,22930391500,145700,145800,145800,145700,2305
|
|
20230906,120200,22594520400,145900,145800,145900,145800,208
|
|
20230906,120100,22564189300,145900,145900,145900,145800,188
|
|
20230906,120000,22536768800,145900,145900,145900,145800,167
|
|
20230906,115900,22512409700,145900,146000,146000,145800,355
|
|
20230906,115800,22460622100,146000,145900,146000,145900,220
|
|
20230906,115700,22428504000,145900,146000,146000,145900,362
|
|
20230906,115600,22375660400,145900,146000,146000,145900,111
|
|
20230906,115500,22359457500,146000,145800,146000,145700,2135
|
|
20230906,115400,22048061300,145800,145900,145900,145800,384
|
|
20230906,115300,21992062400,145900,145900,145900,145800,1615
|
|
20230906,115200,21756577400,145800,145900,145900,145800,262
|
|
20230906,115100,21718364800,145900,145800,145900,145800,428
|
|
20230906,115000,21655934600,145900,146000,146000,145900,1540
|
|
20230906,114900,21431239900,145900,146000,146000,145900,188
|
|
20230906,114800,21403797700,146000,146000,146000,145900,325
|
|
20230906,114700,21356357500,146000,145900,146000,145900,264
|
|
20230906,114600,21317826000,146000,145900,146000,145900,446
|
|
20230906,114500,21252737000,146000,146000,146000,145900,199
|
|
20230906,114400,21223683400,145900,145900,146000,145900,169
|
|
20230906,114300,21199013100,146000,146000,146000,145900,462
|
|
20230906,114200,21131580300,146000,146000,146000,145900,315
|
|
20230906,114100,21085596800,146000,145900,146000,145900,177
|
|
20230906,114000,21059755700,146000,146000,146000,145900,244
|
|
20230906,113900,21024138400,146000,146000,146000,145900,162
|
|
20230906,113800,21000486600,146000,146000,146000,145900,1256
|
|
20230906,113700,20817154700,146000,146000,146000,145900,245
|
|
20230906,113600,20781393100,146000,146000,146000,145900,197
|
|
20230906,113500,20752635800,145900,146100,146100,145900,1755
|
|
20230906,113400,20496438800,146000,146200,146200,146000,1140
|
|
20230906,113300,20329901000,146200,146100,146200,146100,347
|
|
20230906,113200,20279186200,146100,146200,146200,146100,458
|
|
20230906,113100,20212232100,146200,146200,146200,146100,180
|
|
20230906,113000,20185920300,146200,146200,146200,146100,261
|
|
20230906,112900,20147765700,146100,146200,146200,146100,386
|
|
20230906,112800,20091345100,146200,146200,146200,146100,266
|
|
20230906,112700,20052466400,146200,146100,146200,146000,826
|
|
20230906,112600,19931752700,146100,146200,146200,146000,2364
|
|
20230906,112500,19586418700,146200,146200,146200,146100,301
|
|
20230906,112400,19542419600,146100,146100,146200,146100,208
|
|
20230906,112300,19512014600,146200,146100,146200,146100,338
|
|
20230906,112200,19462602800,146200,146100,146200,146000,567
|
|
20230906,112100,19379758200,146000,146100,146200,146000,1060
|
|
20230906,112000,19224911600,146100,146200,146200,146000,730
|
|
20230906,111900,19118262300,146200,146200,146200,146100,560
|
|
20230906,111800,19036414800,146100,146100,146200,146100,679
|
|
20230906,111700,18937177400,146200,146200,146200,146100,263
|
|
20230906,111600,18898730300,146200,146100,146200,146100,297
|
|
20230906,111500,18855318500,146200,146200,146200,146000,401
|
|
20230906,111400,18796720000,146100,146100,146200,146100,254
|
|
20230906,111300,18759605400,146100,146100,146100,146000,429
|
|
20230906,111200,18696929100,146200,146200,146200,146100,314
|
|
20230906,111100,18651026900,146100,146200,146200,146100,280
|
|
20230906,111000,18610101900,146100,146100,146200,146000,550
|
|
20230906,110900,18529737700,146100,146000,146100,146000,570
|
|
20230906,110800,18446460900,146100,146100,146100,146000,382
|
|
20230906,110700,18390650900,146100,146000,146200,146000,717
|
|
20230906,110600,18285905500,146100,146100,146100,146000,180
|
|
20230906,110500,18259607800,146100,146100,146200,146100,574
|
|
20230906,110400,18175745900,146200,146300,146300,146100,300
|
|
20230906,110300,18131889400,146300,146300,146300,146200,447
|
|
20230906,110200,18066521100,146200,146300,146300,146200,336
|
|
20230906,110100,18017375700,146300,146300,146300,146200,255
|
|
20230906,110000,17980072200,146300,146200,146300,146100,552
|
|
20230906,105900,17899349500,146100,146200,146200,146100,618
|
|
20230906,105800,17808998800,146200,146100,146200,146100,955
|
|
20230906,105700,17669441400,146200,146200,146200,146100,330
|
|
20230906,105600,17621203100,146200,146200,146300,146100,546
|
|
20230906,105500,17541371900,146300,146300,146300,146200,250
|
|
20230906,105400,17504797100,146300,146300,146300,146200,920
|
|
20230906,105300,17370204100,146400,146500,146500,146300,339
|
|
20230906,105200,17320576000,146500,146500,146500,146400,741
|
|
20230906,105100,17212079100,146500,146400,146500,146400,340
|
|
20230906,105000,17162279500,146500,146500,146500,146500,238
|
|
20230906,104900,17127412500,146500,146500,146500,146400,299
|
|
20230906,104800,17083609700,146500,146500,146500,146400,290
|
|
20230906,104700,17041129800,146500,146500,146600,146500,613
|
|
20230906,104600,16951316600,146500,146500,146500,146400,548
|
|
20230906,104500,16871045800,146400,146500,146500,146400,515
|
|
20230906,104400,16795613100,146500,146600,146600,146500,627
|
|
20230906,104300,16703738300,146600,146500,146600,146400,1452
|
|
20230906,104200,16491008200,146500,146500,146500,146400,762
|
|
20230906,104100,16379399500,146500,146400,146500,146400,997
|
|
20230906,104000,16233424000,146400,146500,146500,146400,458
|
|
20230906,103900,16166347500,146500,146300,146500,146300,1015
|
|
20230906,103800,16017743000,146300,146300,146300,146200,467
|
|
20230906,103700,15949445400,146300,146300,146300,146100,188
|
|
20230906,103600,15921943200,146300,146300,146300,146100,830
|
|
20230906,103500,15800592600,146300,146200,146300,146200,495
|
|
20230906,103400,15728181600,146300,146300,146300,146200,645
|
|
20230906,103300,15633844900,146300,146200,146300,146100,497
|
|
20230906,103200,15561177300,146100,146100,146200,146000,313
|
|
20230906,103100,15515421500,146200,146100,146200,146000,792
|
|
20230906,103000,15399761600,146100,146100,146100,146000,406
|
|
20230906,102900,15340446700,146100,146000,146100,146000,818
|
|
20230906,102800,15220977800,146000,146000,146000,145900,212
|
|
20230906,102700,15190028700,146000,146000,146000,145900,315
|
|
20230906,102600,15144041000,146000,146000,146000,145900,303
|
|
20230906,102500,15099814000,146000,146000,146000,145900,381
|
|
20230906,102400,15044200100,146000,146000,146000,145900,371
|
|
20230906,102300,14990035100,146000,145900,146000,145800,396
|
|
20230906,102200,14932258500,145900,145900,145900,145800,371
|
|
20230906,102100,14878142200,145900,145900,145900,145800,410
|
|
20230906,102000,14818344100,145900,145700,145900,145600,563
|
|
20230906,101900,14736272300,145700,145700,145700,145600,963
|
|
20230906,101800,14595973700,145700,145700,145700,145600,361
|
|
20230906,101700,14543390300,145700,145700,145700,145600,282
|
|
20230906,101600,14502309400,145700,145700,145800,145600,1352
|
|
20230906,101500,14305332500,145600,145900,145900,145600,1289
|
|
20230906,101400,14117382600,145900,145800,145900,145800,179
|
|
20230906,101300,14091276800,145900,145700,145900,145700,472
|
|
20230906,101200,14022484600,145700,145900,145900,145700,652
|
|
20230906,101100,13927420300,145900,145900,145900,145800,180
|
|
20230906,101000,13901158400,145900,145900,146000,145800,299
|
|
20230906,100900,13857530200,146000,145700,146000,145600,1589
|
|
20230906,100800,13625903000,145600,145700,145700,145600,301
|
|
20230906,100700,13582061200,145700,145600,145700,145600,306
|
|
20230906,100600,13537485000,145700,145600,145700,145500,1256
|
|
20230906,100500,13354614500,145600,145600,145700,145500,418
|
|
20230906,100400,13293746600,145600,145800,145800,145600,3084
|
|
20230906,100300,12844547400,145800,146000,146100,145800,556
|
|
20230906,100200,12763422600,146000,146100,146100,146000,329
|
|
20230906,100100,12715369800,146100,146000,146100,146000,330
|
|
20230906,100000,12667168400,146100,146100,146100,146000,353
|
|
20230906,095900,12615598000,146100,145900,146100,145900,527
|
|
20230906,095800,12538661400,146000,146000,146100,146000,401
|
|
20230906,095700,12480098500,146000,146000,146000,145900,871
|
|
20230906,095600,12352964700,145900,146000,146000,145900,782
|
|
20230906,095500,12238814300,146000,146000,146000,146000,174
|
|
20230906,095400,12213410300,146000,145800,146000,145700,779
|
|
20230906,095300,12099823700,145800,145700,145800,145600,1116
|
|
20230906,095200,11937218800,145700,145700,145700,145600,323
|
|
20230906,095100,11890158000,145700,145800,145800,145700,429
|
|
20230906,095000,11827638600,145700,145700,145800,145700,534
|
|
20230906,094900,11749824600,145700,145700,145800,145700,662
|
|
20230906,094800,11653361700,145700,145900,145900,145700,721
|
|
20230906,094700,11548266200,145800,145900,145900,145800,202
|
|
20230906,094600,11518796400,145800,145900,146000,145800,448
|
|
20230906,094500,11453424600,145900,146000,146000,145900,235
|
|
20230906,094400,11419121200,146000,145800,146000,145600,1549
|
|
20230906,094300,11193367700,145900,145700,145900,145700,1082
|
|
20230906,094200,11035572200,145700,145600,145700,145600,721
|
|
20230906,094100,10930551000,145600,145600,145700,145500,1341
|
|
20230906,094000,10735320800,145600,145700,145800,145600,617
|
|
20230906,093900,10645443200,145700,145500,145800,145400,3464
|
|
20230906,093800,10141297000,145500,145500,145600,145400,2114
|
|
20230906,093700,9833761500,145600,145500,145600,145500,1132
|
|
20230906,093600,9669032600,145500,145600,145600,145500,1373
|
|
20230906,093500,9469213400,145600,145800,145900,145600,4976
|
|
20230906,093400,8744221600,145900,145900,146000,145800,1000
|
|
20230906,093300,8598320600,146000,146000,146000,145900,1443
|
|
20230906,093200,8387760000,146000,146000,146000,145900,1039
|
|
20230906,093100,8236124200,146100,146100,146100,146000,1780
|
|
20230906,093000,7976217900,146000,146200,146200,146000,1151
|
|
20230906,092900,7808061600,146100,146200,146200,146100,903
|
|
20230906,092800,7676100300,146200,146300,146300,146200,1004
|
|
20230906,092700,7529289700,146200,146300,146400,146200,1332
|
|
20230906,092600,7334457600,146200,146000,146300,146000,1601
|
|
20230906,092500,7100502300,146000,146200,146200,145900,4860
|
|
20230906,092400,6390887600,146200,146300,146300,146100,1292
|
|
20230906,092300,6201988300,146200,146200,146300,146100,2311
|
|
20230906,092200,5864126400,146300,146600,146600,146200,831
|
|
20230906,092100,5742522900,146400,146700,146700,146400,1088
|
|
20230906,092000,5583030600,146600,146700,146700,146600,1144
|
|
20230906,091900,5415264500,146700,146600,146800,146600,1554
|
|
20230906,091800,5187324200,146600,146500,146800,146300,3835
|
|
20230906,091700,4625188700,146400,146000,146500,146000,3895
|
|
20230906,091600,4055535100,146000,146100,146200,146000,1313
|
|
20230906,091500,3863700700,146100,146400,146400,146000,2171
|
|
20230906,091400,3546272600,146400,146400,146500,146200,947
|
|
20230906,091300,3407693800,146400,146100,146400,146100,2326
|
|
20230906,091200,3067501400,146200,146200,146200,146000,1276
|
|
20230906,091100,2881095100,146100,146100,146100,146000,1785
|
|
20230906,091000,2620332100,146100,146100,146100,146000,609
|
|
20230906,090900,2531360400,146200,146500,146500,146100,1851
|
|
20230906,090800,2260696600,146400,146200,146500,146100,2007
|
|
20230906,090700,1967209500,146200,146200,146200,146100,441
|
|
20230906,090600,1902746100,146200,146100,146300,146100,1116
|
|
20230906,090500,1739611600,146100,146200,146300,146100,2023
|
|
20230906,090400,1443987400,146200,146200,146300,146100,571
|
|
20230906,090300,1360498300,146200,146000,146300,145900,2816
|
|
20230906,090200,949432900,146000,146100,146100,145900,2073
|
|
20230906,090100,646708400,146000,145900,146400,145900,1257
|
|
20230906,090000,463017200,145900,146000,146000,145800,3154
|