582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,183900,45606930100,62500,62500,62500,62500,4548
|
|
20230908,183800,45606930100,62500,62500,62500,62500,0
|
|
20230908,183700,45606930100,62500,62500,62500,62500,0
|
|
20230908,183600,45606930100,62500,62500,62500,62500,0
|
|
20230908,183500,45606930100,62500,62500,62500,62500,0
|
|
20230908,183400,45606930100,62500,62500,62500,62500,0
|
|
20230908,183300,45606930100,62500,62500,62500,62500,0
|
|
20230908,183200,45606930100,62500,62500,62500,62500,0
|
|
20230908,183100,45606930100,62500,62500,62500,62500,0
|
|
20230908,183000,45606930100,62500,62500,62500,62500,0
|
|
20230908,182900,45606930100,62500,62500,62500,62500,0
|
|
20230908,182800,45606930100,62500,62500,62500,62500,0
|
|
20230908,182700,45606930100,62500,62500,62500,62500,0
|
|
20230908,182600,45606930100,62500,62500,62500,62500,0
|
|
20230908,182500,45606930100,62500,62500,62500,62500,0
|
|
20230908,182400,45606930100,62500,62500,62500,62500,0
|
|
20230908,182300,45606930100,62500,62500,62500,62500,0
|
|
20230908,182200,45606930100,62500,62500,62500,62500,0
|
|
20230908,182100,45606930100,62500,62500,62500,62500,0
|
|
20230908,182000,45606930100,62500,62500,62500,62500,0
|
|
20230908,181900,45606930100,62500,62500,62500,62500,0
|
|
20230908,181800,45606930100,62500,62500,62500,62500,0
|
|
20230908,181700,45606930100,62500,62500,62500,62500,0
|
|
20230908,181600,45606930100,62500,62500,62500,62500,0
|
|
20230908,181500,45606930100,62500,62500,62500,62500,0
|
|
20230908,181400,45606930100,62500,62500,62500,62500,0
|
|
20230908,181300,45606930100,62500,62500,62500,62500,0
|
|
20230908,181200,45606930100,62500,62500,62500,62500,0
|
|
20230908,181100,45606930100,62500,62500,62500,62500,0
|
|
20230908,181000,45606930100,62500,62500,62500,62500,0
|
|
20230908,180900,45606930100,62500,62500,62500,62500,4548
|
|
20230908,180800,45606930100,62500,62500,62500,62500,0
|
|
20230908,180700,45606930100,62500,62500,62500,62500,0
|
|
20230908,180600,45606930100,62500,62500,62500,62500,0
|
|
20230908,180500,45606930100,62500,62500,62500,62500,0
|
|
20230908,180400,45606930100,62500,62500,62500,62500,0
|
|
20230908,180300,45606930100,62500,62500,62500,62500,0
|
|
20230908,180200,45606930100,62500,62500,62500,62500,0
|
|
20230908,180100,45606930100,62500,62500,62500,62500,0
|
|
20230908,180000,45606930100,62500,62500,62500,62500,0
|
|
20230908,175900,45606930100,62500,62500,62500,62500,0
|
|
20230908,175800,45606930100,62500,62500,62500,62500,0
|
|
20230908,175700,45606930100,62500,62500,62500,62500,0
|
|
20230908,175600,45606930100,62500,62500,62500,62500,0
|
|
20230908,175500,45606930100,62500,62500,62500,62500,0
|
|
20230908,175400,45606930100,62500,62500,62500,62500,0
|
|
20230908,175300,45606930100,62500,62500,62500,62500,0
|
|
20230908,175200,45606930100,62500,62500,62500,62500,0
|
|
20230908,175100,45606930100,62500,62500,62500,62500,0
|
|
20230908,175000,45606930100,62500,62500,62500,62500,0
|
|
20230908,174900,45606930100,62500,62500,62500,62500,0
|
|
20230908,174800,45606930100,62500,62500,62500,62500,0
|
|
20230908,174700,45606930100,62500,62500,62500,62500,0
|
|
20230908,174600,45606930100,62500,62500,62500,62500,0
|
|
20230908,174500,45606930100,62500,62500,62500,62500,0
|
|
20230908,174400,45606930100,62500,62500,62500,62500,0
|
|
20230908,174300,45606930100,62500,62500,62500,62500,0
|
|
20230908,174200,45606930100,62500,62500,62500,62500,0
|
|
20230908,174100,45606930100,62500,62500,62500,62500,0
|
|
20230908,174000,45606930100,62500,62500,62500,62500,0
|
|
20230908,173900,45606930100,62500,62500,62500,62500,4548
|
|
20230908,173800,45606930100,62500,62500,62500,62500,0
|
|
20230908,173700,45606930100,62500,62500,62500,62500,0
|
|
20230908,173600,45606930100,62500,62500,62500,62500,0
|
|
20230908,173500,45606930100,62500,62500,62500,62500,0
|
|
20230908,173400,45606930100,62500,62500,62500,62500,0
|
|
20230908,173300,45606930100,62500,62500,62500,62500,0
|
|
20230908,173200,45606930100,62500,62500,62500,62500,0
|
|
20230908,173100,45606930100,62500,62500,62500,62500,0
|
|
20230908,173000,45606930100,62500,62500,62500,62500,0
|
|
20230908,172900,45606930100,62500,62500,62500,62500,0
|
|
20230908,172800,45606930100,62500,62500,62500,62500,0
|
|
20230908,172700,45606930100,62500,62500,62500,62500,0
|
|
20230908,172600,45606930100,62500,62500,62500,62500,0
|
|
20230908,172500,45606930100,62500,62500,62500,62500,0
|
|
20230908,172400,45606930100,62500,62500,62500,62500,0
|
|
20230908,172300,45606930100,62500,62500,62500,62500,0
|
|
20230908,172200,45606930100,62500,62500,62500,62500,0
|
|
20230908,172100,45606930100,62500,62500,62500,62500,0
|
|
20230908,172000,45606930100,62500,62500,62500,62500,0
|
|
20230908,171900,45606930100,62500,62500,62500,62500,0
|
|
20230908,171800,45606930100,62500,62500,62500,62500,0
|
|
20230908,171700,45606930100,62500,62500,62500,62500,0
|
|
20230908,171600,45606930100,62500,62500,62500,62500,0
|
|
20230908,171500,45606930100,62500,62500,62500,62500,0
|
|
20230908,171400,45606930100,62500,62500,62500,62500,0
|
|
20230908,171300,45606930100,62500,62500,62500,62500,0
|
|
20230908,171200,45606930100,62500,62500,62500,62500,0
|
|
20230908,171100,45606930100,62500,62500,62500,62500,0
|
|
20230908,171000,45606930100,62500,62500,62500,62500,0
|
|
20230908,170900,45606930100,62500,62500,62500,62500,4548
|
|
20230908,170800,45606930100,62500,62500,62500,62500,0
|
|
20230908,170700,45606930100,62500,62500,62500,62500,0
|
|
20230908,170600,45606930100,62500,62500,62500,62500,0
|
|
20230908,170500,45606930100,62500,62500,62500,62500,0
|
|
20230908,170400,45606930100,62500,62500,62500,62500,0
|
|
20230908,170300,45606930100,62500,62500,62500,62500,0
|
|
20230908,170200,45606930100,62500,62500,62500,62500,0
|
|
20230908,170100,45606930100,62500,62500,62500,62500,0
|
|
20230908,170000,45606930100,62500,62500,62500,62500,0
|
|
20230908,165900,45606930100,62500,62500,62500,62500,0
|
|
20230908,165800,45606930100,62500,62500,62500,62500,0
|
|
20230908,165700,45606930100,62500,62500,62500,62500,0
|
|
20230908,165600,45606930100,62500,62500,62500,62500,0
|
|
20230908,165500,45606930100,62500,62500,62500,62500,0
|
|
20230908,165400,45606930100,62500,62500,62500,62500,0
|
|
20230908,165300,45606930100,62500,62500,62500,62500,0
|
|
20230908,165200,45606930100,62500,62500,62500,62500,0
|
|
20230908,165100,45606930100,62500,62500,62500,62500,0
|
|
20230908,165000,45606930100,62500,62500,62500,62500,0
|
|
20230908,164900,45606930100,62500,62500,62500,62500,0
|
|
20230908,164800,45606930100,62500,62500,62500,62500,0
|
|
20230908,164700,45606930100,62500,62500,62500,62500,0
|
|
20230908,164600,45606930100,62500,62500,62500,62500,0
|
|
20230908,164500,45606930100,62500,62500,62500,62500,0
|
|
20230908,164400,45606930100,62500,62500,62500,62500,0
|
|
20230908,164300,45606930100,62500,62500,62500,62500,0
|
|
20230908,164200,45606930100,62500,62500,62500,62500,0
|
|
20230908,164100,45606930100,62500,62500,62500,62500,0
|
|
20230908,164000,45606930100,62500,62500,62500,62500,0
|
|
20230908,163900,45606930100,62500,62500,62500,62500,4548
|
|
20230908,163800,45606930100,62500,62500,62500,62500,0
|
|
20230908,163700,45606930100,62500,62500,62500,62500,0
|
|
20230908,163600,45606930100,62500,62500,62500,62500,0
|
|
20230908,163500,45606930100,62500,62500,62500,62500,0
|
|
20230908,163400,45606930100,62500,62500,62500,62500,0
|
|
20230908,163300,45606930100,62500,62500,62500,62500,0
|
|
20230908,163200,45606930100,62500,62500,62500,62500,0
|
|
20230908,163100,45606930100,62500,62500,62500,62500,0
|
|
20230908,163000,45606930100,62500,62500,62500,62500,0
|
|
20230908,162900,45606930100,62500,62500,62500,62500,0
|
|
20230908,162800,45606930100,62500,62500,62500,62500,0
|
|
20230908,162700,45606930100,62500,62500,62500,62500,0
|
|
20230908,162600,45606930100,62500,62500,62500,62500,0
|
|
20230908,162500,45606930100,62500,62500,62500,62500,0
|
|
20230908,162400,45606930100,62500,62500,62500,62500,0
|
|
20230908,162300,45606930100,62500,62500,62500,62500,0
|
|
20230908,162200,45606930100,62500,62500,62500,62500,0
|
|
20230908,162100,45606930100,62500,62500,62500,62500,0
|
|
20230908,162000,45606930100,62500,62500,62500,62500,0
|
|
20230908,161900,45606930100,62500,62500,62500,62500,0
|
|
20230908,161800,45606930100,62500,62500,62500,62500,0
|
|
20230908,161700,45606930100,62500,62500,62500,62500,0
|
|
20230908,161600,45606930100,62500,62500,62500,62500,0
|
|
20230908,161500,45606930100,62500,62500,62500,62500,0
|
|
20230908,161400,45606930100,62500,62500,62500,62500,0
|
|
20230908,161300,45606930100,62500,62500,62500,62500,0
|
|
20230908,161200,45606930100,62500,62500,62500,62500,0
|
|
20230908,161100,45606930100,62500,62500,62500,62500,0
|
|
20230908,161000,45606930100,62500,62500,62500,62500,0
|
|
20230908,160900,45606930100,62500,62500,62500,62500,4548
|
|
20230908,160800,45606930100,62500,62500,62500,62500,0
|
|
20230908,160700,45606930100,62500,62500,62500,62500,0
|
|
20230908,160600,45606930100,62500,62500,62500,62500,0
|
|
20230908,160500,45606930100,62500,62500,62500,62500,0
|
|
20230908,160400,45606930100,62500,62500,62500,62500,0
|
|
20230908,160300,45606930100,62500,62500,62500,62500,0
|
|
20230908,160200,45606930100,62500,62500,62500,62500,0
|
|
20230908,160100,45606930100,62500,62500,62500,62500,0
|
|
20230908,160000,45606930100,62500,62500,62500,62500,0
|
|
20230908,155900,45606930100,62500,62500,62500,62500,0
|
|
20230908,155800,45606930100,62500,62500,62500,62500,0
|
|
20230908,155700,45606930100,62500,62500,62500,62500,0
|
|
20230908,155600,45606930100,62500,62500,62500,62500,0
|
|
20230908,155500,45606930100,62500,62500,62500,62500,0
|
|
20230908,155400,45606930100,62500,62500,62500,62500,0
|
|
20230908,155300,45606930100,62500,62500,62500,62500,0
|
|
20230908,155200,45606930100,62500,62500,62500,62500,0
|
|
20230908,155100,45606930100,62500,62500,62500,62500,0
|
|
20230908,155000,45606930100,62500,62500,62500,62500,0
|
|
20230908,154900,45606930100,62500,62500,62500,62500,0
|
|
20230908,154800,45606930100,62500,62500,62500,62500,0
|
|
20230908,154700,45606930100,62500,62500,62500,62500,0
|
|
20230908,154600,45606930100,62500,62500,62500,62500,0
|
|
20230908,154500,45606930100,62500,62500,62500,62500,0
|
|
20230908,154400,45606930100,62500,62500,62500,62500,0
|
|
20230908,154300,45606930100,62500,62500,62500,62500,0
|
|
20230908,154200,45606930100,62500,62500,62500,62500,0
|
|
20230908,154100,45606930100,62500,62500,62500,62500,0
|
|
20230908,154000,45606930100,62500,62500,62500,62500,0
|
|
20230908,153900,45606930100,62500,62500,62500,62500,4548
|
|
20230908,153800,45606930100,62500,62500,62500,62500,0
|
|
20230908,153700,45606930100,62500,62500,62500,62500,0
|
|
20230908,153600,45606930100,62500,62500,62500,62500,0
|
|
20230908,153500,45606930100,62500,62500,62500,62500,0
|
|
20230908,153400,45606930100,62500,62500,62500,62500,0
|
|
20230908,153300,45606930100,62500,62500,62500,62500,0
|
|
20230908,153200,45606930100,62500,62500,62500,62500,0
|
|
20230908,153100,45606930100,62500,62500,62500,62500,0
|
|
20230908,153000,45606930100,62500,62500,62500,62500,4548
|
|
20230908,152900,45322680100,62500,62500,62500,62500,0
|
|
20230908,152800,45322680100,62500,62500,62500,62500,0
|
|
20230908,152700,45322680100,62500,62500,62500,62500,0
|
|
20230908,152600,45322680100,62500,62500,62500,62500,0
|
|
20230908,152500,45322680100,62500,62500,62500,62500,0
|
|
20230908,152400,45322680100,62500,62500,62500,62500,0
|
|
20230908,152300,45322680100,62500,62500,62500,62500,0
|
|
20230908,152200,45322680100,62500,62500,62500,62500,0
|
|
20230908,152100,45322680100,62500,62500,62500,62500,0
|
|
20230908,152000,45322680100,62500,62500,62500,62500,0
|
|
20230908,151900,45322680100,62500,62500,62700,62500,3705
|
|
20230908,151800,45090885200,62500,62500,62500,62400,788
|
|
20230908,151700,45041654300,62400,62400,62500,62300,457
|
|
20230908,151600,45013144600,62300,62600,62600,62300,2108
|
|
20230908,151500,44881447000,62600,62600,62600,62500,1606
|
|
20230908,151400,44781012300,62600,62500,62700,62500,485
|
|
20230908,151300,44750650600,62500,62600,62600,62400,460
|
|
20230908,151200,44721897700,62500,62400,62600,62400,625
|
|
20230908,151100,44682781900,62600,62500,62700,62300,743
|
|
20230908,151000,44636311300,62400,62400,62600,62300,968
|
|
20230908,150900,44575875300,62400,62100,62500,62100,129
|
|
20230908,150800,44567837800,62100,62100,62800,61900,1980
|
|
20230908,150700,44444177900,62100,61900,62100,61700,2414
|
|
20230908,150600,44294699500,61800,61900,62000,61800,1013
|
|
20230908,150500,44232005700,61900,62000,62000,61800,2051
|
|
20230908,150400,44105202200,62000,62100,62100,61900,854
|
|
20230908,150300,44052281500,62000,61800,62000,61700,2187
|
|
20230908,150200,43917107300,61900,62100,62200,61900,1010
|
|
20230908,150100,43854498400,62100,62100,62300,62100,645
|
|
20230908,150000,43814394400,62100,62100,62200,62000,1077
|
|
20230908,145900,43747584800,62100,62000,62100,62000,692
|
|
20230908,145800,43704676300,62000,62200,62200,62000,482
|
|
20230908,145700,43674745900,62200,62200,62200,62100,415
|
|
20230908,145600,43648941700,62200,62300,62300,62200,287
|
|
20230908,145500,43631084800,62200,62200,62300,62100,276
|
|
20230908,145400,43613909900,62100,62100,62200,62000,1067
|
|
20230908,145300,43547669300,62100,62300,62300,62100,1618
|
|
20230908,145200,43447017500,62200,62300,62400,62100,1676
|
|
20230908,145100,43342740000,62400,62400,62500,62300,319
|
|
20230908,145000,43322838800,62400,62400,62500,62300,395
|
|
20230908,144900,43298205900,62300,62500,62600,62300,383
|
|
20230908,144800,43274291400,62500,62600,62700,62500,767
|
|
20230908,144700,43226327000,62700,62700,62800,62600,336
|
|
20230908,144600,43205281800,62700,62700,62800,62600,563
|
|
20230908,144500,43169985300,62800,62800,62800,62700,228
|
|
20230908,144400,43155674000,62800,62900,62900,62700,737
|
|
20230908,144300,43109389500,62800,62700,62900,62700,333
|
|
20230908,144200,43088476700,62800,62700,62800,62700,135
|
|
20230908,144100,43080007800,62700,62600,62700,62600,184
|
|
20230908,144000,43068479600,62600,62700,62700,62500,778
|
|
20230908,143900,43019781400,62700,62800,62800,62500,383
|
|
20230908,143800,42995758000,62700,62800,63000,62600,293
|
|
20230908,143700,42977376600,62900,62900,63000,62800,391
|
|
20230908,143600,42952781500,63000,63000,63000,62800,861
|
|
20230908,143500,42898611600,63100,63300,63300,63000,1305
|
|
20230908,143400,42816174300,63300,63300,63300,63200,1039
|
|
20230908,143300,42750422800,63300,63200,63400,63200,1681
|
|
20230908,143200,42643995700,63300,63300,63400,63200,1601
|
|
20230908,143100,42542627300,63300,63300,63300,63200,951
|
|
20230908,143000,42482446600,63200,63100,63400,63100,3681
|
|
20230908,142900,42249543300,63200,63000,63200,62900,3257
|
|
20230908,142800,42044288200,62900,62900,63000,62900,981
|
|
20230908,142700,41982516600,63000,62900,63000,62800,1204
|
|
20230908,142600,41906719400,62900,62900,62900,62800,1342
|
|
20230908,142500,41822315700,62900,62800,62900,62700,1442
|
|
20230908,142400,41731732300,62800,62700,62800,62600,1069
|
|
20230908,142300,41664666000,62700,62600,62700,62600,305
|
|
20230908,142200,41645544300,62600,62400,62700,62300,721
|
|
20230908,142100,41600467800,62400,62500,62500,62400,511
|
|
20230908,142000,41568548200,62500,62500,62500,62400,445
|
|
20230908,141900,41540747800,62500,62500,62500,62400,376
|
|
20230908,141800,41517257400,62500,62200,62500,62200,483
|
|
20230908,141700,41487121800,62200,62000,62200,62000,476
|
|
20230908,141600,41457531500,62000,62200,62200,62000,2026
|
|
20230908,141500,41331869000,62200,62200,62300,62100,319
|
|
20230908,141400,41312039900,62300,62300,62300,62200,223
|
|
20230908,141300,41298147600,62200,62300,62300,62200,151
|
|
20230908,141200,41288748300,62200,62300,62400,62200,119
|
|
20230908,141100,41281340100,62200,62400,62400,62200,151
|
|
20230908,141000,41271933200,62300,62400,62400,62100,1499
|
|
20230908,140900,41178786000,62300,62100,62400,62100,418
|
|
20230908,140800,41152770200,62200,62300,62300,62200,448
|
|
20230908,140700,41124901000,62200,62300,62300,62100,1340
|
|
20230908,140600,41041597600,62400,62600,62600,62200,5906
|
|
20230908,140500,40673371400,62500,62700,62700,62500,593
|
|
20230908,140400,40636289700,62600,62500,62700,62500,446
|
|
20230908,140300,40608401000,62500,62500,62600,62400,1127
|
|
20230908,140200,40537938200,62500,62600,62700,62400,475
|
|
20230908,140100,40508262200,62500,62600,62700,62500,764
|
|
20230908,140000,40460484600,62700,62600,62700,62500,1261
|
|
20230908,135900,40381554200,62700,62800,62800,62600,242
|
|
20230908,135800,40366386900,62600,62700,62800,62600,709
|
|
20230908,135700,40321927200,62800,62800,62900,62700,298
|
|
20230908,135600,40303204600,62800,62800,62900,62700,755
|
|
20230908,135500,40255792800,62700,62800,62800,62700,526
|
|
20230908,135400,40222780500,62800,62800,63000,62700,737
|
|
20230908,135300,40176504400,63000,63100,63100,62800,1350
|
|
20230908,135200,40091540800,63100,62800,63100,62800,1313
|
|
20230908,135100,40008888700,62700,62700,62900,62600,1464
|
|
20230908,135000,39917015200,62600,63000,63100,62600,2183
|
|
20230908,134900,39779847000,63000,63000,63100,63000,1040
|
|
20230908,134800,39714312200,63100,63100,63200,62900,1274
|
|
20230908,134700,39634043800,63200,63000,63200,63000,1296
|
|
20230908,134600,39552308400,63000,62900,63000,62800,1355
|
|
20230908,134500,39467078400,62900,62900,63100,62900,7886
|
|
20230908,134400,38970326100,62900,62800,63000,62800,2165
|
|
20230908,134300,38834227400,62900,62700,62900,62700,1615
|
|
20230908,134200,38732792600,62700,62900,63000,62600,3691
|
|
20230908,134100,38500647300,63000,62800,63000,62700,5334
|
|
20230908,134000,38165261900,62800,62400,62800,62300,4430
|
|
20230908,133900,37888220400,62400,62400,62500,62400,333
|
|
20230908,133800,37867431100,62400,62400,62500,62300,303
|
|
20230908,133700,37848527400,62400,62400,62400,62300,540
|
|
20230908,133600,37814841700,62500,62600,62600,62400,1023
|
|
20230908,133500,37750917500,62400,62100,62600,62100,6048
|
|
20230908,133400,37373853900,62100,62100,62200,62000,450
|
|
20230908,133300,37345909200,62000,62100,62100,61900,1701
|
|
20230908,133200,37240396400,62100,62200,62200,62100,136
|
|
20230908,133100,37231950000,62100,62100,62200,62100,581
|
|
20230908,133000,37195852200,62200,62100,62200,62100,254
|
|
20230908,132900,37180061300,62200,62100,62200,62100,781
|
|
20230908,132800,37131554900,62100,62200,62200,62100,455
|
|
20230908,132700,37103257400,62200,62200,62200,62100,747
|
|
20230908,132600,37056813500,62100,62100,62200,62000,4049
|
|
20230908,132500,36805344500,62100,62000,62100,62000,254
|
|
20230908,132400,36789574600,62000,62000,62100,62000,1115
|
|
20230908,132300,36720430200,62000,61900,62000,61800,518
|
|
20230908,132200,36688362600,62000,62000,62000,61900,196
|
|
20230908,132100,36676220200,61800,62000,62000,61800,483
|
|
20230908,132000,36646319500,62000,62000,62100,61800,645
|
|
20230908,131900,36606344500,61900,62000,62000,61900,658
|
|
20230908,131800,36565565200,62000,62000,62000,61900,1043
|
|
20230908,131700,36500950800,61900,61700,61900,61700,480
|
|
20230908,131600,36471245300,61700,61700,61700,61700,107
|
|
20230908,131500,36464643400,61600,61500,61700,61500,216
|
|
20230908,131400,36451328600,61500,61700,61700,61500,120
|
|
20230908,131300,36443937300,61700,61500,61700,61500,145
|
|
20230908,131200,36435014000,61500,61600,61700,61500,968
|
|
20230908,131100,36375440200,61700,61700,61800,61700,135
|
|
20230908,131000,36367103200,61700,61700,61800,61700,96
|
|
20230908,130900,36361178000,61800,61700,61800,61600,86
|
|
20230908,130800,36355871300,61700,61600,61700,61500,154
|
|
20230908,130700,36346385200,61600,61500,61800,61500,284
|
|
20230908,130600,36328896200,61500,61500,61500,61500,320
|
|
20230908,130500,36309216200,61500,61600,61700,61500,1115
|
|
20230908,130400,36240531900,61700,61700,61700,61600,264
|
|
20230908,130300,36224251600,61700,61600,61700,61600,296
|
|
20230908,130200,36206005400,61600,61600,61700,61600,538
|
|
20230908,130100,36172862500,61600,61700,61700,61600,97
|
|
20230908,130000,36166885200,61700,61800,61900,61700,1459
|
|
20230908,125900,36076738900,61800,61900,61900,61800,140
|
|
20230908,125800,36068082000,61900,61800,61900,61800,519
|
|
20230908,125700,36035972300,61900,61800,61900,61800,188
|
|
20230908,125600,36024340900,61800,62000,62000,61800,726
|
|
20230908,125500,35979402500,61900,62100,62100,61900,1103
|
|
20230908,125400,35910995900,62100,62000,62100,62000,479
|
|
20230908,125300,35881261000,62100,62000,62200,62000,2271
|
|
20230908,125200,35740222300,62000,61800,62000,61800,523
|
|
20230908,125100,35707848900,62000,61800,62000,61800,1349
|
|
20230908,125000,35624449300,61700,61700,61700,61700,542
|
|
20230908,124900,35591007900,61700,61700,61700,61700,173
|
|
20230908,124800,35580333800,61700,61700,61700,61600,697
|
|
20230908,124700,35537383500,61700,61700,61700,61700,163
|
|
20230908,124600,35527326400,61700,61700,61800,61700,92
|
|
20230908,124500,35521649800,61800,61700,61800,61700,360
|
|
20230908,124400,35499434600,61700,61700,61800,61700,320
|
|
20230908,124300,35479689300,61700,61600,61800,61600,176
|
|
20230908,124200,35468831900,61700,61700,61800,61600,231
|
|
20230908,124100,35454572400,61700,61700,61800,61600,224
|
|
20230908,124000,35440753100,61700,61600,61700,61600,48
|
|
20230908,123900,35437792600,61600,61700,61700,61600,806
|
|
20230908,123800,35388067500,61600,61700,61700,61600,256
|
|
20230908,123700,35372295900,61700,61800,62000,61600,2010
|
|
20230908,123600,35248107000,61900,61800,61900,61800,245
|
|
20230908,123500,35232955500,62000,61900,62000,61700,877
|
|
20230908,123400,35178650300,61800,62000,62000,61700,1036
|
|
20230908,123300,35114561500,61900,61900,62100,61800,649
|
|
20230908,123200,35074334800,62000,61900,62000,61800,246
|
|
20230908,123100,35059102300,62000,61800,62000,61800,899
|
|
20230908,123000,35003401500,61800,61700,61800,61600,435
|
|
20230908,122900,34976533800,61700,61600,61700,61600,127
|
|
20230908,122800,34968702100,61600,61600,61600,61500,350
|
|
20230908,122700,34947149100,61600,61700,61700,61500,168
|
|
20230908,122600,34936804500,61500,61600,61700,61500,447
|
|
20230908,122500,34909276800,61600,61700,61700,61600,100
|
|
20230908,122400,34903115700,61600,61600,61800,61600,571
|
|
20230908,122300,34867874500,61600,61600,61700,61500,603
|
|
20230908,122200,34830744800,61600,61900,62000,61600,1002
|
|
20230908,122100,34768953400,61800,62100,62100,61700,1860
|
|
20230908,122000,34653743000,62100,62200,62300,62100,904
|
|
20230908,121900,34597547800,62200,62500,62500,62200,3260
|
|
20230908,121800,34394403900,62500,62300,62500,62300,2511
|
|
20230908,121700,34237599900,62300,62200,62300,62200,2508
|
|
20230908,121600,34081403500,62200,61800,62200,61800,4377
|
|
20230908,121500,33809897800,61900,61600,61900,61600,2103
|
|
20230908,121400,33679942000,61500,61500,61600,61500,265
|
|
20230908,121300,33663620200,61600,61400,61600,61400,201
|
|
20230908,121200,33651244600,61400,61400,61600,61400,195
|
|
20230908,121100,33639249500,61400,61400,61500,61400,820
|
|
20230908,121000,33588901300,61400,61300,61400,61300,653
|
|
20230908,120900,33548810300,61300,61300,61300,61200,219
|
|
20230908,120800,33535390300,61200,61400,61400,61200,707
|
|
20230908,120700,33492062000,61300,61400,61400,61300,779
|
|
20230908,120600,33444288900,61300,61400,61400,61300,234
|
|
20230908,120500,33429927500,61300,61300,61400,61300,315
|
|
20230908,120400,33410599700,61400,61500,61500,61300,174
|
|
20230908,120300,33399916100,61500,61500,61500,61400,127
|
|
20230908,120200,33392105900,61600,61500,61600,61500,232
|
|
20230908,120100,33377829700,61600,61500,61600,61500,142
|
|
20230908,120000,33369095000,61500,61500,61500,61500,143
|
|
20230908,115900,33360300500,61500,61400,61600,61400,562
|
|
20230908,115800,33325736100,61500,61300,61500,61300,67
|
|
20230908,115700,33321623100,61300,61400,61500,61300,360
|
|
20230908,115600,33299545900,61400,61400,61500,61400,671
|
|
20230908,115500,33258346400,61400,61500,61500,61400,43
|
|
20230908,115400,33255702600,61500,61500,61600,61500,141
|
|
20230908,115300,33247031000,61500,61600,61600,61500,223
|
|
20230908,115200,33233314300,61600,61600,61600,61500,345
|
|
20230908,115100,33212074600,61500,61600,61700,61500,220
|
|
20230908,115000,33198515500,61600,61700,61700,61600,19
|
|
20230908,114900,33197345000,61600,61600,61600,61600,70
|
|
20230908,114800,33193033000,61600,61700,61700,61600,1487
|
|
20230908,114700,33101292700,61600,61500,61700,61500,89
|
|
20230908,114600,33095810100,61500,61600,61600,61500,306
|
|
20230908,114500,33076990000,61600,61700,61700,61600,145
|
|
20230908,114400,33068052700,61700,61700,61800,61700,482
|
|
20230908,114300,33038293300,61700,61700,61700,61700,146
|
|
20230908,114200,33029285100,61800,61700,61800,61700,100
|
|
20230908,114100,33023115000,61700,61700,61700,61700,83
|
|
20230908,114000,33017993900,61700,61700,61800,61700,204
|
|
20230908,113900,33005396300,61700,61800,61800,61700,40
|
|
20230908,113800,33002927200,61800,61700,61800,61700,524
|
|
20230908,113700,32970592100,61700,61700,61700,61600,1088
|
|
20230908,113600,32903471500,61700,61800,61800,61700,222
|
|
20230908,113500,32889763500,61800,61700,61800,61700,70
|
|
20230908,113400,32885441900,61800,61800,61800,61700,57
|
|
20230908,113300,32881920900,61700,61800,61800,61700,499
|
|
20230908,113200,32851090800,61800,61600,61800,61600,189
|
|
20230908,113100,32839417100,61700,61700,61800,61600,208
|
|
20230908,113000,32826584000,61700,61700,61800,61600,111
|
|
20230908,112900,32819739300,61600,61600,61800,61500,1025
|
|
20230908,112800,32756540200,61600,61500,61600,61500,296
|
|
20230908,112700,32738321200,61600,61500,61600,61400,185
|
|
20230908,112600,32726946800,61500,61400,61500,61400,808
|
|
20230908,112500,32677283200,61400,61400,61500,61400,192
|
|
20230908,112400,32665484400,61300,61300,61400,61300,417
|
|
20230908,112300,32639896700,61300,61300,61400,61200,119
|
|
20230908,112200,32632598800,61200,61400,61400,61200,1165
|
|
20230908,112100,32561167400,61500,61400,61500,61400,315
|
|
20230908,112000,32541811900,61500,61500,61500,61400,537
|
|
20230908,111900,32508793000,61500,61400,61500,61400,119
|
|
20230908,111800,32501483600,61500,61400,61500,61400,285
|
|
20230908,111700,32483983200,61500,61300,61500,61300,973
|
|
20230908,111600,32424249300,61400,61400,61400,61300,337
|
|
20230908,111500,32403589500,61400,61400,61400,61300,128
|
|
20230908,111400,32395731200,61300,61300,61400,61300,704
|
|
20230908,111300,32352575500,61300,61300,61400,61300,2282
|
|
20230908,111200,32212577400,61400,61300,61400,61300,562
|
|
20230908,111100,32178079100,61400,61400,61400,61300,299
|
|
20230908,111000,32159720700,61400,61400,61500,61400,672
|
|
20230908,110900,32118458200,61500,61500,61500,61400,215
|
|
20230908,110800,32105247200,61400,61400,61500,61400,611
|
|
20230908,110700,32067731700,61400,61400,61500,61300,566
|
|
20230908,110600,32032997300,61400,61500,61500,61400,648
|
|
20230908,110500,31993190500,61500,61500,61500,61400,261
|
|
20230908,110400,31977151100,61500,61400,61500,61300,1853
|
|
20230908,110300,31863377800,61400,61600,61600,61400,1610
|
|
20230908,110200,31764377800,61600,61600,61600,61600,205
|
|
20230908,110100,31751749800,61600,61600,61700,61600,108
|
|
20230908,110000,31745096500,61600,61600,61600,61600,520
|
|
20230908,105900,31713064500,61600,61700,61700,61600,254
|
|
20230908,105800,31697413700,61700,61600,61700,61600,1163
|
|
20230908,105700,31625769800,61600,61700,61700,61600,128
|
|
20230908,105600,31617882500,61700,61600,61700,61600,782
|
|
20230908,105500,31569705500,61600,61600,61700,61600,193
|
|
20230908,105400,31557810900,61700,61700,61700,61600,109
|
|
20230908,105300,31551092500,61700,61600,61700,61600,109
|
|
20230908,105200,31544369300,61700,61700,61800,61600,366
|
|
20230908,105100,31521799500,61700,61600,61700,61600,501
|
|
20230908,105000,31490888700,61600,61800,61800,61600,918
|
|
20230908,104900,31434240200,61800,61700,61800,61700,527
|
|
20230908,104800,31401681700,61800,61700,61800,61700,420
|
|
20230908,104700,31375743100,61800,61800,61900,61700,727
|
|
20230908,104600,31330815700,61800,61700,61800,61700,891
|
|
20230908,104500,31275765000,61700,61600,61700,61600,293
|
|
20230908,104400,31257687100,61700,61600,61800,61500,599
|
|
20230908,104300,31220768900,61600,61500,61600,61500,506
|
|
20230908,104200,31189618500,61500,61700,61700,61500,346
|
|
20230908,104100,31168327700,61500,61700,61700,61500,190
|
|
20230908,104000,31156619100,61600,61600,61700,61600,187
|
|
20230908,103900,31145099300,61600,61700,61800,61600,747
|
|
20230908,103800,31098972700,61700,61700,61800,61600,250
|
|
20230908,103700,31083557700,61600,61600,61700,61500,755
|
|
20230908,103600,31037027300,61500,61500,61600,61400,159
|
|
20230908,103500,31027248000,61500,61500,61500,61400,617
|
|
20230908,103400,30989354500,61500,61500,61700,61400,1977
|
|
20230908,103300,30867827600,61500,61600,61600,61500,1041
|
|
20230908,103200,30803716300,61700,61800,61800,61700,1715
|
|
20230908,103100,30697812900,61800,62000,62000,61800,120
|
|
20230908,103000,30690381000,62000,61600,62000,61500,640
|
|
20230908,102900,30650852400,61600,61600,61600,61400,1060
|
|
20230908,102800,30585617300,61600,61500,61600,61500,297
|
|
20230908,102700,30567350100,61500,61700,61700,61500,495
|
|
20230908,102600,30536850100,61700,62000,62000,61700,1194
|
|
20230908,102500,30463045400,62000,62000,62000,61900,37
|
|
20230908,102400,30460751900,62000,62200,62200,61900,1391
|
|
20230908,102300,30374483300,62100,62200,62200,62100,946
|
|
20230908,102200,30315696100,62200,62200,62200,62100,3015
|
|
20230908,102100,30128210100,62200,62100,62200,62000,2972
|
|
20230908,102000,29943392700,62100,61800,62100,61700,2862
|
|
20230908,101900,29765997700,61800,61600,61800,61600,447
|
|
20230908,101800,29738436700,61600,61500,61600,61500,828
|
|
20230908,101700,29687500800,61500,61600,61600,61500,323
|
|
20230908,101600,29667606700,61800,61800,61800,61700,364
|
|
20230908,101500,29645144000,61800,61900,61900,61700,589
|
|
20230908,101400,29608746500,61900,61900,62000,61800,1275
|
|
20230908,101300,29529840300,61800,61500,61900,61500,5474
|
|
20230908,101200,29192398300,61500,61500,61500,61400,1863
|
|
20230908,101100,29077880000,61500,61500,61500,61300,529
|
|
20230908,101000,29045396900,61500,61300,61500,61300,1013
|
|
20230908,100900,28983209500,61300,61400,61400,61300,256
|
|
20230908,100800,28967510400,61400,61400,61400,61300,432
|
|
20230908,100700,28941008000,61400,61400,61400,61200,568
|
|
20230908,100600,28906162700,61300,61300,61400,61200,280
|
|
20230908,100500,28889007700,61300,61200,61300,61200,319
|
|
20230908,100400,28869456600,61200,61300,61300,61200,419
|
|
20230908,100300,28843810500,61200,61300,61400,61200,668
|
|
20230908,100200,28802878600,61400,61300,61400,61200,868
|
|
20230908,100100,28749714400,61200,61300,61400,61200,1076
|
|
20230908,100000,28683757300,61300,61200,61400,61200,1644
|
|
20230908,095900,28582946900,61200,61100,61300,61100,1381
|
|
20230908,095800,28498392300,61100,61100,61200,61000,877
|
|
20230908,095700,28444780100,61000,60700,61300,60700,4593
|
|
20230908,095600,28165099400,60700,60800,60800,60700,865
|
|
20230908,095500,28112568800,60800,60900,60900,60800,2126
|
|
20230908,095400,27983282000,60900,60900,61000,60900,1448
|
|
20230908,095300,27895097300,61000,61000,61100,60900,2612
|
|
20230908,095200,27735942700,61000,61200,61200,61000,5211
|
|
20230908,095100,27417657000,61200,61400,61400,61200,4133
|
|
20230908,095000,27164223500,61400,61700,61700,61400,3947
|
|
20230908,094900,26921385600,61600,61700,61700,61600,743
|
|
20230908,094800,26875586100,61700,61800,61800,61700,1320
|
|
20230908,094700,26794139900,61800,61700,61800,61600,1681
|
|
20230908,094600,26690477300,61600,61700,61700,61600,1217
|
|
20230908,094500,26615483500,61600,61900,61900,61600,3883
|
|
20230908,094400,26375738700,61900,61900,62000,61800,2322
|
|
20230908,094300,26232001300,62000,62000,62100,61900,635
|
|
20230908,094200,26192633100,62000,61800,62100,61800,785
|
|
20230908,094100,26143987900,61800,61800,61900,61700,1565
|
|
20230908,094000,26047259200,61800,62000,62000,61800,567
|
|
20230908,093900,26012217200,61800,62200,62200,61800,4814
|
|
20230908,093800,25713858900,62200,62400,62400,62200,1200
|
|
20230908,093700,25639055100,62400,62300,62500,62300,1417
|
|
20230908,093600,25550661800,62300,62200,62400,62100,1012
|
|
20230908,093500,25487656000,62200,61900,62200,61900,1403
|
|
20230908,093400,25400603200,61900,62000,62000,61900,580
|
|
20230908,093300,25364676100,62000,61700,62200,61700,1026
|
|
20230908,093200,25301113600,61800,62100,62100,61700,3425
|
|
20230908,093100,25089191800,62100,62100,62200,62000,2699
|
|
20230908,093000,24921631800,62200,62200,62500,62100,1638
|
|
20230908,092900,24819846300,62100,62400,62400,62100,1869
|
|
20230908,092800,24703370600,62400,62700,62800,62300,2933
|
|
20230908,092700,24519802600,62600,63000,63100,62600,4823
|
|
20230908,092600,24216893600,63200,63400,63400,63000,4793
|
|
20230908,092500,23913533100,63400,62900,63400,62900,5303
|
|
20230908,092400,23578770000,62800,62800,63000,62700,2633
|
|
20230908,092300,23413310400,62800,62700,62900,62600,2302
|
|
20230908,092200,23268683700,62600,62600,63000,62500,11008
|
|
20230908,092100,22577059400,62700,62400,62800,62200,7833
|
|
20230908,092000,22087285000,62300,61500,62500,61400,5202
|
|
20230908,091900,21764813600,61500,61800,61800,61400,8485
|
|
20230908,091800,21242564900,61700,62200,62200,61700,5645
|
|
20230908,091700,20893421000,62200,61700,62500,61600,9023
|
|
20230908,091600,20334136400,61700,62000,62000,61600,7895
|
|
20230908,091500,19846962400,62000,62300,62300,61600,11753
|
|
20230908,091400,19118787200,62300,62200,62300,62000,9501
|
|
20230908,091300,18528326300,62100,62600,62600,62100,9997
|
|
20230908,091200,17905464600,62500,63100,63200,62500,11883
|
|
20230908,091100,17158163500,63200,63000,63400,63000,8537
|
|
20230908,091000,16619206700,63100,63000,64000,63000,13005
|
|
20230908,090900,15795887200,63100,62900,63200,62500,11348
|
|
20230908,090800,15082858000,62900,63800,64200,62800,20855
|
|
20230908,090700,13758236500,63800,64200,64200,63500,13469
|
|
20230908,090600,12897572200,64100,65400,65700,64100,15653
|
|
20230908,090500,11882405400,65700,66800,67000,64700,17168
|
|
20230908,090400,10751063400,66800,67200,67800,66600,28465
|
|
20230908,090300,8837770400,67400,65000,67400,64900,51979
|
|
20230908,090200,5396043200,64900,64900,65000,64000,83235
|
|
20230908,090100,0,59000,59000,59000,59000,0
|
|
20230908,090000,0,59000,59000,59000,59000,0
|