651 lines
35 KiB
CSV
651 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,194800,34449523200,53600,53600,53600,53600,68824
|
|
20230901,194700,34449523200,53600,53600,53600,53600,0
|
|
20230901,194600,34449523200,53600,53600,53600,53600,0
|
|
20230901,194500,34449523200,53600,53600,53600,53600,0
|
|
20230901,194400,34449523200,53600,53600,53600,53600,0
|
|
20230901,194300,34449523200,53600,53600,53600,53600,0
|
|
20230901,194200,34449523200,53600,53600,53600,53600,0
|
|
20230901,194100,34449523200,53600,53600,53600,53600,0
|
|
20230901,194000,34449523200,53600,53600,53600,53600,0
|
|
20230901,193900,34449523200,53600,53600,53600,53600,0
|
|
20230901,193800,34449523200,53600,53600,53600,53600,0
|
|
20230901,193700,34449523200,53600,53600,53600,53600,0
|
|
20230901,193600,34449523200,53600,53600,53600,53600,0
|
|
20230901,193500,34449523200,53600,53600,53600,53600,0
|
|
20230901,193400,34449523200,53600,53600,53600,53600,0
|
|
20230901,193300,34449523200,53600,53600,53600,53600,0
|
|
20230901,193200,34449523200,53600,53600,53600,53600,0
|
|
20230901,193100,34449523200,53600,53600,53600,53600,0
|
|
20230901,193000,34449523200,53600,53600,53600,53600,0
|
|
20230901,192900,34449523200,53600,53600,53600,53600,0
|
|
20230901,192800,34449523200,53600,53600,53600,53600,0
|
|
20230901,192700,34449523200,53600,53600,53600,53600,0
|
|
20230901,192600,34449523200,53600,53600,53600,53600,0
|
|
20230901,192500,34449523200,53600,53600,53600,53600,0
|
|
20230901,192400,34449523200,53600,53600,53600,53600,0
|
|
20230901,192300,34449523200,53600,53600,53600,53600,0
|
|
20230901,192200,34449523200,53600,53600,53600,53600,0
|
|
20230901,192100,34449523200,53600,53600,53600,53600,0
|
|
20230901,192000,34449523200,53600,53600,53600,53600,0
|
|
20230901,191900,34449523200,53600,53600,53600,53600,0
|
|
20230901,191800,34449523200,53600,53600,53600,53600,68824
|
|
20230901,191700,34449523200,53600,53600,53600,53600,0
|
|
20230901,191600,34449523200,53600,53600,53600,53600,0
|
|
20230901,191500,34449523200,53600,53600,53600,53600,0
|
|
20230901,191400,34449523200,53600,53600,53600,53600,0
|
|
20230901,191300,34449523200,53600,53600,53600,53600,0
|
|
20230901,191200,34449523200,53600,53600,53600,53600,0
|
|
20230901,191100,34449523200,53600,53600,53600,53600,0
|
|
20230901,191000,34449523200,53600,53600,53600,53600,0
|
|
20230901,190900,34449523200,53600,53600,53600,53600,0
|
|
20230901,190800,34449523200,53600,53600,53600,53600,0
|
|
20230901,190700,34449523200,53600,53600,53600,53600,0
|
|
20230901,190600,34449523200,53600,53600,53600,53600,0
|
|
20230901,190500,34449523200,53600,53600,53600,53600,0
|
|
20230901,190400,34449523200,53600,53600,53600,53600,0
|
|
20230901,190300,34449523200,53600,53600,53600,53600,0
|
|
20230901,190200,34449523200,53600,53600,53600,53600,0
|
|
20230901,190100,34449523200,53600,53600,53600,53600,0
|
|
20230901,190000,34449523200,53600,53600,53600,53600,0
|
|
20230901,185900,34449523200,53600,53600,53600,53600,0
|
|
20230901,185800,34449523200,53600,53600,53600,53600,0
|
|
20230901,185700,34449523200,53600,53600,53600,53600,0
|
|
20230901,185600,34449523200,53600,53600,53600,53600,0
|
|
20230901,185500,34449523200,53600,53600,53600,53600,0
|
|
20230901,185400,34449523200,53600,53600,53600,53600,0
|
|
20230901,185300,34449523200,53600,53600,53600,53600,0
|
|
20230901,185200,34449523200,53600,53600,53600,53600,0
|
|
20230901,185100,34449523200,53600,53600,53600,53600,0
|
|
20230901,185000,34449523200,53600,53600,53600,53600,0
|
|
20230901,184900,34449523200,53600,53600,53600,53600,0
|
|
20230901,184800,34449523200,53600,53600,53600,53600,68824
|
|
20230901,184700,34449523200,53600,53600,53600,53600,0
|
|
20230901,184600,34449523200,53600,53600,53600,53600,0
|
|
20230901,184500,34449523200,53600,53600,53600,53600,0
|
|
20230901,184400,34449523200,53600,53600,53600,53600,0
|
|
20230901,184300,34449523200,53600,53600,53600,53600,0
|
|
20230901,184200,34449523200,53600,53600,53600,53600,0
|
|
20230901,184100,34449523200,53600,53600,53600,53600,0
|
|
20230901,184000,34449523200,53600,53600,53600,53600,0
|
|
20230901,183900,34449523200,53600,53600,53600,53600,0
|
|
20230901,183800,34449523200,53600,53600,53600,53600,0
|
|
20230901,183700,34449523200,53600,53600,53600,53600,0
|
|
20230901,183600,34449523200,53600,53600,53600,53600,0
|
|
20230901,183500,34449523200,53600,53600,53600,53600,0
|
|
20230901,183400,34449523200,53600,53600,53600,53600,0
|
|
20230901,183300,34449523200,53600,53600,53600,53600,0
|
|
20230901,183200,34449523200,53600,53600,53600,53600,0
|
|
20230901,183100,34449523200,53600,53600,53600,53600,0
|
|
20230901,183000,34449523200,53600,53600,53600,53600,0
|
|
20230901,182900,34449523200,53600,53600,53600,53600,0
|
|
20230901,182800,34449523200,53600,53600,53600,53600,0
|
|
20230901,182700,34449523200,53600,53600,53600,53600,0
|
|
20230901,182600,34449523200,53600,53600,53600,53600,0
|
|
20230901,182500,34449523200,53600,53600,53600,53600,0
|
|
20230901,182400,34449523200,53600,53600,53600,53600,0
|
|
20230901,182300,34449523200,53600,53600,53600,53600,0
|
|
20230901,182200,34449523200,53600,53600,53600,53600,0
|
|
20230901,182100,34449523200,53600,53600,53600,53600,0
|
|
20230901,182000,34449523200,53600,53600,53600,53600,0
|
|
20230901,181900,34449523200,53600,53600,53600,53600,0
|
|
20230901,181800,34449523200,53600,53600,53600,53600,68824
|
|
20230901,181700,34449523200,53600,53600,53600,53600,0
|
|
20230901,181600,34449523200,53600,53600,53600,53600,0
|
|
20230901,181500,34449523200,53600,53600,53600,53600,0
|
|
20230901,181400,34449523200,53600,53600,53600,53600,0
|
|
20230901,181300,34449523200,53600,53600,53600,53600,0
|
|
20230901,181200,34449523200,53600,53600,53600,53600,0
|
|
20230901,181100,34449523200,53600,53600,53600,53600,0
|
|
20230901,181000,34449523200,53600,53600,53600,53600,0
|
|
20230901,180900,34449523200,53600,53600,53600,53600,0
|
|
20230901,180800,34449523200,53600,53600,53600,53600,0
|
|
20230901,180700,34449523200,53600,53600,53600,53600,0
|
|
20230901,180600,34449523200,53600,53600,53600,53600,0
|
|
20230901,180500,34449523200,53600,53600,53600,53600,0
|
|
20230901,180400,34449523200,53600,53600,53600,53600,0
|
|
20230901,180300,34449523200,53600,53600,53600,53600,0
|
|
20230901,180200,34449523200,53600,53600,53600,53600,0
|
|
20230901,180100,34449523200,53600,53600,53600,53600,0
|
|
20230901,180000,34449523200,53600,53600,53600,53600,0
|
|
20230901,175900,34449523200,53600,53600,53600,53600,0
|
|
20230901,175800,34449523200,53600,53600,53600,53600,0
|
|
20230901,175700,34449523200,53600,53600,53600,53600,0
|
|
20230901,175600,34449523200,53600,53600,53600,53600,0
|
|
20230901,175500,34449523200,53600,53600,53600,53600,0
|
|
20230901,175400,34449523200,53600,53600,53600,53600,0
|
|
20230901,175300,34449523200,53600,53600,53600,53600,0
|
|
20230901,175200,34449523200,53600,53600,53600,53600,0
|
|
20230901,175100,34449523200,53600,53600,53600,53600,0
|
|
20230901,175000,34449523200,53600,53600,53600,53600,0
|
|
20230901,174900,34449523200,53600,53600,53600,53600,0
|
|
20230901,174800,34449523200,53600,53600,53600,53600,68824
|
|
20230901,174700,34449523200,53600,53600,53600,53600,0
|
|
20230901,174600,34449523200,53600,53600,53600,53600,0
|
|
20230901,174500,34449523200,53600,53600,53600,53600,0
|
|
20230901,174400,34449523200,53600,53600,53600,53600,0
|
|
20230901,174300,34449523200,53600,53600,53600,53600,0
|
|
20230901,174200,34449523200,53600,53600,53600,53600,0
|
|
20230901,174100,34449523200,53600,53600,53600,53600,0
|
|
20230901,174000,34449523200,53600,53600,53600,53600,0
|
|
20230901,173900,34449523200,53600,53600,53600,53600,0
|
|
20230901,173800,34449523200,53600,53600,53600,53600,0
|
|
20230901,173700,34449523200,53600,53600,53600,53600,0
|
|
20230901,173600,34449523200,53600,53600,53600,53600,0
|
|
20230901,173500,34449523200,53600,53600,53600,53600,0
|
|
20230901,173400,34449523200,53600,53600,53600,53600,0
|
|
20230901,173300,34449523200,53600,53600,53600,53600,0
|
|
20230901,173200,34449523200,53600,53600,53600,53600,0
|
|
20230901,173100,34449523200,53600,53600,53600,53600,0
|
|
20230901,173000,34449523200,53600,53600,53600,53600,0
|
|
20230901,172900,34449523200,53600,53600,53600,53600,0
|
|
20230901,172800,34449523200,53600,53600,53600,53600,0
|
|
20230901,172700,34449523200,53600,53600,53600,53600,0
|
|
20230901,172600,34449523200,53600,53600,53600,53600,0
|
|
20230901,172500,34449523200,53600,53600,53600,53600,0
|
|
20230901,172400,34449523200,53600,53600,53600,53600,0
|
|
20230901,172300,34449523200,53600,53600,53600,53600,0
|
|
20230901,172200,34449523200,53600,53600,53600,53600,0
|
|
20230901,172100,34449523200,53600,53600,53600,53600,0
|
|
20230901,172000,34449523200,53600,53600,53600,53600,0
|
|
20230901,171900,34449523200,53600,53600,53600,53600,0
|
|
20230901,171800,34449523200,53600,53600,53600,53600,68824
|
|
20230901,171700,34449523200,53600,53600,53600,53600,0
|
|
20230901,171600,34449523200,53600,53600,53600,53600,0
|
|
20230901,171500,34449523200,53600,53600,53600,53600,0
|
|
20230901,171400,34449523200,53600,53600,53600,53600,0
|
|
20230901,171300,34449523200,53600,53600,53600,53600,0
|
|
20230901,171200,34449523200,53600,53600,53600,53600,0
|
|
20230901,171100,34449523200,53600,53600,53600,53600,0
|
|
20230901,171000,34449523200,53600,53600,53600,53600,0
|
|
20230901,170900,34449523200,53600,53600,53600,53600,0
|
|
20230901,170800,34449523200,53600,53600,53600,53600,0
|
|
20230901,170700,34449523200,53600,53600,53600,53600,0
|
|
20230901,170600,34449523200,53600,53600,53600,53600,0
|
|
20230901,170500,34449523200,53600,53600,53600,53600,0
|
|
20230901,170400,34449523200,53600,53600,53600,53600,0
|
|
20230901,170300,34449523200,53600,53600,53600,53600,0
|
|
20230901,170200,34449523200,53600,53600,53600,53600,0
|
|
20230901,170100,34449523200,53600,53600,53600,53600,0
|
|
20230901,170000,34449523200,53600,53600,53600,53600,0
|
|
20230901,165900,34449523200,53600,53600,53600,53600,0
|
|
20230901,165800,34449523200,53600,53600,53600,53600,0
|
|
20230901,165700,34449523200,53600,53600,53600,53600,0
|
|
20230901,165600,34449523200,53600,53600,53600,53600,0
|
|
20230901,165500,34449523200,53600,53600,53600,53600,0
|
|
20230901,165400,34449523200,53600,53600,53600,53600,0
|
|
20230901,165300,34449523200,53600,53600,53600,53600,0
|
|
20230901,165200,34449523200,53600,53600,53600,53600,0
|
|
20230901,165100,34449523200,53600,53600,53600,53600,0
|
|
20230901,165000,34449523200,53600,53600,53600,53600,0
|
|
20230901,164900,34449523200,53600,53600,53600,53600,0
|
|
20230901,164800,34449523200,53600,53600,53600,53600,68824
|
|
20230901,164700,34449523200,53600,53600,53600,53600,0
|
|
20230901,164600,34449523200,53600,53600,53600,53600,0
|
|
20230901,164500,34449523200,53600,53600,53600,53600,0
|
|
20230901,164400,34449523200,53600,53600,53600,53600,0
|
|
20230901,164300,34449523200,53600,53600,53600,53600,0
|
|
20230901,164200,34449523200,53600,53600,53600,53600,0
|
|
20230901,164100,34449523200,53600,53600,53600,53600,0
|
|
20230901,164000,34449523200,53600,53600,53600,53600,0
|
|
20230901,163900,34449523200,53600,53600,53600,53600,0
|
|
20230901,163800,34449523200,53600,53600,53600,53600,0
|
|
20230901,163700,34449523200,53600,53600,53600,53600,0
|
|
20230901,163600,34449523200,53600,53600,53600,53600,0
|
|
20230901,163500,34449523200,53600,53600,53600,53600,0
|
|
20230901,163400,34449523200,53600,53600,53600,53600,0
|
|
20230901,163300,34449523200,53600,53600,53600,53600,0
|
|
20230901,163200,34449523200,53600,53600,53600,53600,0
|
|
20230901,163100,34449523200,53600,53600,53600,53600,0
|
|
20230901,163000,34449523200,53600,53600,53600,53600,0
|
|
20230901,162900,34449523200,53600,53600,53600,53600,0
|
|
20230901,162800,34449523200,53600,53600,53600,53600,0
|
|
20230901,162700,34449523200,53600,53600,53600,53600,0
|
|
20230901,162600,34449523200,53600,53600,53600,53600,0
|
|
20230901,162500,34449523200,53600,53600,53600,53600,0
|
|
20230901,162400,34449523200,53600,53600,53600,53600,0
|
|
20230901,162300,34449523200,53600,53600,53600,53600,0
|
|
20230901,162200,34449523200,53600,53600,53600,53600,0
|
|
20230901,162100,34449523200,53600,53600,53600,53600,0
|
|
20230901,162000,34449523200,53600,53600,53600,53600,0
|
|
20230901,161900,34449523200,53600,53600,53600,53600,0
|
|
20230901,161800,34449523200,53600,53600,53600,53600,68824
|
|
20230901,161700,34449523200,53600,53600,53600,53600,0
|
|
20230901,161600,34449523200,53600,53600,53600,53600,0
|
|
20230901,161500,34449523200,53600,53600,53600,53600,0
|
|
20230901,161400,34449523200,53600,53600,53600,53600,0
|
|
20230901,161300,34449523200,53600,53600,53600,53600,0
|
|
20230901,161200,34449523200,53600,53600,53600,53600,0
|
|
20230901,161100,34449523200,53600,53600,53600,53600,0
|
|
20230901,161000,34449523200,53600,53600,53600,53600,0
|
|
20230901,160900,34449523200,53600,53600,53600,53600,0
|
|
20230901,160800,34449523200,53600,53600,53600,53600,0
|
|
20230901,160700,34449523200,53600,53600,53600,53600,0
|
|
20230901,160600,34449523200,53600,53600,53600,53600,0
|
|
20230901,160500,34449523200,53600,53600,53600,53600,0
|
|
20230901,160400,34449523200,53600,53600,53600,53600,0
|
|
20230901,160300,34449523200,53600,53600,53600,53600,0
|
|
20230901,160200,34449523200,53600,53600,53600,53600,0
|
|
20230901,160100,34449523200,53600,53600,53600,53600,0
|
|
20230901,160000,34449523200,53600,53600,53600,53600,0
|
|
20230901,155900,34449523200,53600,53600,53600,53600,0
|
|
20230901,155800,34449523200,53600,53600,53600,53600,0
|
|
20230901,155700,34449523200,53600,53600,53600,53600,0
|
|
20230901,155600,34449523200,53600,53600,53600,53600,0
|
|
20230901,155500,34449523200,53600,53600,53600,53600,0
|
|
20230901,155400,34449523200,53600,53600,53600,53600,0
|
|
20230901,155300,34449523200,53600,53600,53600,53600,0
|
|
20230901,155200,34449523200,53600,53600,53600,53600,0
|
|
20230901,155100,34449523200,53600,53600,53600,53600,0
|
|
20230901,155000,34449523200,53600,53600,53600,53600,0
|
|
20230901,154900,34449523200,53600,53600,53600,53600,0
|
|
20230901,154800,34449523200,53600,53600,53600,53600,68824
|
|
20230901,154700,34449523200,53600,53600,53600,53600,0
|
|
20230901,154600,34449523200,53600,53600,53600,53600,0
|
|
20230901,154500,34449523200,53600,53600,53600,53600,0
|
|
20230901,154400,34449523200,53600,53600,53600,53600,0
|
|
20230901,154300,34449523200,53600,53600,53600,53600,0
|
|
20230901,154200,34449523200,53600,53600,53600,53600,0
|
|
20230901,154100,34449523200,53600,53600,53600,53600,0
|
|
20230901,154000,34449523200,53600,53600,53600,53600,0
|
|
20230901,153900,34449523200,53600,53600,53600,53600,0
|
|
20230901,153800,34449523200,53600,53600,53600,53600,0
|
|
20230901,153700,34449523200,53600,53600,53600,53600,0
|
|
20230901,153600,34449523200,53600,53600,53600,53600,0
|
|
20230901,153500,34449523200,53600,53600,53600,53600,0
|
|
20230901,153400,34449523200,53600,53600,53600,53600,0
|
|
20230901,153300,34449523200,53600,53600,53600,53600,0
|
|
20230901,153200,34449523200,53600,53600,53600,53600,0
|
|
20230901,153100,34449523200,53600,53600,53600,53600,0
|
|
20230901,153000,34449523200,53600,53600,53600,53600,68824
|
|
20230901,152900,30760556800,53900,53900,53900,53900,0
|
|
20230901,152800,30760556800,53900,53900,53900,53900,0
|
|
20230901,152700,30760556800,53900,53900,53900,53900,0
|
|
20230901,152600,30760556800,53900,53900,53900,53900,0
|
|
20230901,152500,30760556800,53900,53900,53900,53900,0
|
|
20230901,152400,30760556800,53900,53900,53900,53900,0
|
|
20230901,152300,30760556800,53900,53900,53900,53900,0
|
|
20230901,152200,30760556800,53900,53900,53900,53900,0
|
|
20230901,152100,30760556800,53900,53900,53900,53900,0
|
|
20230901,152000,30760556800,53900,53900,53900,53900,0
|
|
20230901,151900,30760556800,53900,53900,54000,53800,1183
|
|
20230901,151800,30696829100,53900,53900,53900,53800,699
|
|
20230901,151700,30659166100,53800,53800,53900,53800,1047
|
|
20230901,151600,30602744700,53800,53900,53900,53800,1150
|
|
20230901,151500,30540769900,53800,53900,53900,53800,606
|
|
20230901,151400,30508121000,53800,53900,53900,53800,273
|
|
20230901,151300,30493423200,53800,53800,53900,53800,589
|
|
20230901,151200,30461701900,53800,53800,53900,53700,5935
|
|
20230901,151100,30142224000,53800,53900,53900,53700,3925
|
|
20230901,151000,29931110100,53900,53900,53900,53800,750
|
|
20230901,150900,29890720400,53900,53800,53900,53800,729
|
|
20230901,150800,29851459000,53900,53800,53900,53800,434
|
|
20230901,150700,29828094100,53900,53900,53900,53800,671
|
|
20230901,150600,29791956400,53800,53900,53900,53800,401
|
|
20230901,150500,29770376300,53800,53700,53800,53700,6384
|
|
20230901,150400,29426938900,53700,53800,53800,53700,629
|
|
20230901,150300,29393138600,53800,53700,53800,53700,487
|
|
20230901,150200,29366964500,53700,53800,53800,53700,1285
|
|
20230901,150100,29297846300,53700,53700,53800,53700,544
|
|
20230901,150000,29268607600,53700,53700,53800,53700,346
|
|
20230901,145900,29250026900,53700,53700,53800,53700,514
|
|
20230901,145800,29222404200,53700,53700,53800,53700,491
|
|
20230901,145700,29196013500,53700,53800,53800,53700,603
|
|
20230901,145600,29163616400,53800,53700,53800,53700,451
|
|
20230901,145500,29139371700,53800,53700,53800,53700,1309
|
|
20230901,145400,29069018300,53700,53700,53800,53700,1395
|
|
20230901,145300,28994086000,53700,53700,53800,53700,942
|
|
20230901,145200,28943478200,53700,53800,53800,53700,244
|
|
20230901,145100,28930374200,53800,53700,53800,53700,588
|
|
20230901,145000,28898777900,53800,53700,53900,53600,13985
|
|
20230901,144900,28147585100,53700,53900,53900,53600,12853
|
|
20230901,144800,27457067400,53800,53900,53900,53800,6880
|
|
20230901,144700,27086845400,53900,53900,53900,53800,592
|
|
20230901,144600,27054958000,53900,53800,53900,53800,793
|
|
20230901,144500,27012274400,53800,53900,53900,53800,526
|
|
20230901,144400,26983938200,53900,53800,53900,53800,819
|
|
20230901,144300,26939813000,53800,53900,53900,53800,1241
|
|
20230901,144200,26872944500,53900,53900,53900,53800,1029
|
|
20230901,144100,26817493200,53800,53900,53900,53800,1371
|
|
20230901,144000,26743646100,53800,53800,53900,53800,1348
|
|
20230901,143900,26671011100,53800,53900,53900,53800,1006
|
|
20230901,143800,26616803800,53800,53800,53900,53800,314
|
|
20230901,143700,26599899400,53900,53900,53900,53800,901
|
|
20230901,143600,26551382700,53900,53900,53900,53800,507
|
|
20230901,143500,26524079200,53900,53800,53900,53800,472
|
|
20230901,143400,26498656100,53800,53800,53900,53800,440
|
|
20230901,143300,26474956400,53800,53800,53900,53800,150
|
|
20230901,143200,26466883200,53800,53900,53900,53800,928
|
|
20230901,143100,26416885400,53800,53900,53900,53800,491
|
|
20230901,143000,26390435600,53900,53800,53900,53800,271
|
|
20230901,142900,26375849700,53900,53900,53900,53800,453
|
|
20230901,142800,26351452100,53800,53800,53900,53800,420
|
|
20230901,142700,26328833000,53800,53900,53900,53800,302
|
|
20230901,142600,26312579700,53900,53800,53900,53800,678
|
|
20230901,142500,26276073300,53800,53900,53900,53800,504
|
|
20230901,142400,26248921700,53900,53800,53900,53800,492
|
|
20230901,142300,26222419400,53900,53900,53900,53800,874
|
|
20230901,142200,26175343800,53800,53900,53900,53800,381
|
|
20230901,142100,26154826200,53800,53900,53900,53800,539
|
|
20230901,142000,26125786600,53900,53800,53900,53800,484
|
|
20230901,141900,26099717100,53800,53900,53900,53800,228
|
|
20230901,141800,26087443700,53900,53800,53900,53800,468
|
|
20230901,141700,26062244600,53900,53900,53900,53800,390
|
|
20230901,141600,26041239300,53900,53900,53900,53800,176
|
|
20230901,141500,26031768300,53800,53800,53900,53800,344
|
|
20230901,141400,26013240100,53900,53800,53900,53800,693
|
|
20230901,141300,25975902200,53900,53800,53900,53800,335
|
|
20230901,141200,25957858100,53800,54000,54000,53800,6815
|
|
20230901,141100,25590502800,53900,54000,54000,53900,571
|
|
20230901,141000,25559681500,54000,54000,54000,53900,504
|
|
20230901,140900,25532480200,54000,54000,54000,53900,397
|
|
20230901,140800,25511055000,54000,53900,54000,53900,154
|
|
20230901,140700,25502753500,54000,54000,54000,53900,958
|
|
20230901,140600,25451035400,53900,54000,54100,53900,1035
|
|
20230901,140500,25395137000,54100,54100,54100,53900,2216
|
|
20230901,140400,25275471200,54000,54000,54000,53900,1418
|
|
20230901,140300,25198912500,54000,53900,54000,53900,176
|
|
20230901,140200,25189422300,53900,54000,54000,53900,403
|
|
20230901,140100,25167676000,54000,53900,54000,53900,402
|
|
20230901,140000,25145979100,54000,53900,54000,53900,643
|
|
20230901,135900,25111275300,54000,54000,54000,53900,417
|
|
20230901,135800,25088769900,54000,54000,54000,53900,500
|
|
20230901,135700,25061788000,54000,54000,54000,53900,1084
|
|
20230901,135600,25003267200,54000,53900,54000,53900,468
|
|
20230901,135500,24978004900,54000,54000,54000,53900,424
|
|
20230901,135400,24955122100,54000,54000,54000,53900,547
|
|
20230901,135300,24925599900,54000,54000,54000,53900,1292
|
|
20230901,135200,24855842600,53900,54000,54000,53900,251
|
|
20230901,135100,24842301900,54000,54000,54000,53900,348
|
|
20230901,135000,24823514100,53900,53900,54000,53900,609
|
|
20230901,134900,24790639900,54000,53900,54000,53900,1622
|
|
20230901,134800,24703065000,53900,53900,54000,53900,508
|
|
20230901,134700,24675645200,53900,54000,54000,53900,625
|
|
20230901,134600,24641910200,54000,53900,54000,53900,361
|
|
20230901,134500,24622429300,53900,54000,54000,53900,506
|
|
20230901,134400,24595118800,54000,54000,54000,53900,292
|
|
20230901,134300,24579365600,53900,54000,54000,53900,518
|
|
20230901,134200,24551407100,54000,53900,54000,53900,445
|
|
20230901,134100,24527389500,53900,53900,54000,53900,288
|
|
20230901,134000,24511851300,54000,54000,54000,53900,394
|
|
20230901,133900,24490587500,54000,54000,54000,53900,962
|
|
20230901,133800,24438655100,53900,53900,54000,53900,1453
|
|
20230901,133700,24360207600,54000,54000,54000,53900,406
|
|
20230901,133600,24338296300,53900,54000,54000,53900,521
|
|
20230901,133500,24310172100,54000,54000,54000,53900,658
|
|
20230901,133400,24274655500,54000,54000,54100,53900,531
|
|
20230901,133300,24245984000,54000,54000,54000,53900,332
|
|
20230901,133200,24228066800,54000,54000,54000,53900,963
|
|
20230901,133100,24176076600,54000,53900,54000,53900,531
|
|
20230901,133000,24147417600,54000,53900,54000,53900,234
|
|
20230901,132900,24134791400,54000,54000,54000,53900,482
|
|
20230901,132800,24108776500,54000,53900,54000,53900,1476
|
|
20230901,132700,24029085900,54000,54000,54000,53900,918
|
|
20230901,132600,23979530200,54000,54000,54000,53900,405
|
|
20230901,132500,23957671100,53900,54000,54000,53900,470
|
|
20230901,132400,23932304700,53900,53900,54000,53900,1825
|
|
20230901,132300,23833775200,54000,54000,54000,53900,448
|
|
20230901,132200,23809594300,54000,54000,54000,53900,170
|
|
20230901,132100,23800424400,54000,53900,54000,53900,450
|
|
20230901,132000,23776142200,53900,53900,54000,53900,423
|
|
20230901,131900,23753314500,53900,53900,54000,53900,180
|
|
20230901,131800,23743605400,53900,53900,54000,53900,342
|
|
20230901,131700,23725151500,53900,54000,54000,53900,478
|
|
20230901,131600,23699353500,54000,53900,54000,53900,238
|
|
20230901,131500,23686516200,53900,53900,54000,53900,355
|
|
20230901,131400,23667357000,53900,53900,54000,53800,842
|
|
20230901,131300,23621980000,53900,53800,53900,53800,455
|
|
20230901,131200,23597471900,53800,53900,53900,53800,405
|
|
20230901,131100,23575652800,53800,53800,53900,53800,333
|
|
20230901,131000,23557718800,53900,53800,53900,53800,358
|
|
20230901,130900,23538435200,53900,53900,53900,53800,1575
|
|
20230901,130800,23453653200,53900,53800,53900,53800,788
|
|
20230901,130700,23411182600,53800,53900,53900,53800,1003
|
|
20230901,130600,23357136200,53800,53800,53900,53800,553
|
|
20230901,130500,23327345800,53800,53800,53900,53800,240
|
|
20230901,130400,23314424600,53800,53800,53900,53800,447
|
|
20230901,130300,23290345700,53800,53900,53900,53800,199
|
|
20230901,130200,23279631100,53800,53900,53900,53800,379
|
|
20230901,130100,23259216000,53900,53900,53900,53800,405
|
|
20230901,130000,23237401400,53900,53800,53900,53800,1124
|
|
20230901,125900,23176828500,53800,53900,53900,53800,3224
|
|
20230901,125800,23003244200,53900,53800,53900,53800,435
|
|
20230901,125700,22979812100,53800,53900,53900,53800,237
|
|
20230901,125600,22967054100,53900,53700,53900,53700,1736
|
|
20230901,125500,22873578000,53700,53700,53800,53700,359
|
|
20230901,125400,22854274700,53700,53800,53800,53700,351
|
|
20230901,125300,22835410500,53800,53700,53800,53700,417
|
|
20230901,125200,22812985700,53700,53800,53800,53700,477
|
|
20230901,125100,22787334800,53800,53800,53800,53700,553
|
|
20230901,125000,22757599700,53800,53700,53800,53700,427
|
|
20230901,124900,22734638000,53700,53700,53800,53700,181
|
|
20230901,124800,22724910600,53800,53700,53800,53700,353
|
|
20230901,124700,22705934500,53700,53800,53800,53700,415
|
|
20230901,124600,22683619500,53800,53700,53800,53700,166
|
|
20230901,124500,22674701400,53700,53800,53800,53700,465
|
|
20230901,124400,22649701000,53700,53800,53800,53700,264
|
|
20230901,124300,22635513100,53800,53800,53800,53700,867
|
|
20230901,124200,22588880900,53700,53800,53800,53700,1466
|
|
20230901,124100,22510020600,53700,53800,53800,53700,202
|
|
20230901,124000,22499165400,53800,53800,53800,53700,532
|
|
20230901,123900,22470559000,53700,53700,53800,53700,476
|
|
20230901,123800,22444984000,53700,53700,53700,53600,433
|
|
20230901,123700,22421744700,53700,53700,53700,53600,438
|
|
20230901,123600,22398238200,53700,53700,53700,53600,524
|
|
20230901,123500,22370110100,53600,53700,53700,53600,383
|
|
20230901,123400,22349555700,53600,53700,53700,53600,525
|
|
20230901,123300,22321380800,53600,53700,53700,53600,175
|
|
20230901,123200,22311993200,53700,53700,53700,53600,400
|
|
20230901,123100,22290528600,53600,53600,53700,53600,379
|
|
20230901,123000,22270188600,53700,53600,53700,53600,381
|
|
20230901,122900,22249759200,53700,53700,53700,53600,420
|
|
20230901,122800,22227217600,53700,53600,53700,53600,728
|
|
20230901,122700,22188137200,53700,53700,53700,53600,158
|
|
20230901,122600,22179667200,53600,53600,53700,53600,400
|
|
20230901,122500,22158199800,53600,53600,53700,53600,1048
|
|
20230901,122400,22101927100,53600,53600,53700,53600,346
|
|
20230901,122300,22083369000,53600,53600,53700,53600,482
|
|
20230901,122200,22057499900,53600,53700,53700,53600,624
|
|
20230901,122100,22024046700,53600,53700,53700,53600,406
|
|
20230901,122000,22002261700,53600,53700,53700,53600,423
|
|
20230901,121900,21979565200,53600,53600,53700,53600,230
|
|
20230901,121800,21967223600,53600,53700,53700,53600,1022
|
|
20230901,121700,21912361600,53700,53600,53700,53600,384
|
|
20230901,121600,21891752900,53700,53600,53700,53600,218
|
|
20230901,121500,21880057500,53700,53600,53700,53600,433
|
|
20230901,121400,21856823700,53600,53700,53700,53600,396
|
|
20230901,121300,21835576700,53600,53600,53700,53600,146
|
|
20230901,121200,21827751000,53600,53700,53700,53600,359
|
|
20230901,121100,21808483000,53600,53600,53600,53600,170
|
|
20230901,121000,21799371000,53600,53700,53700,53600,383
|
|
20230901,120900,21778819000,53600,53600,53700,53600,444
|
|
20230901,120800,21754996600,53600,53700,53700,53600,356
|
|
20230901,120700,21735905500,53700,53500,53700,53500,1147
|
|
20230901,120600,21674437600,53500,53500,53600,53500,514
|
|
20230901,120500,21646918400,53500,53500,53600,53500,463
|
|
20230901,120400,21622133600,53500,53500,53600,53500,609
|
|
20230901,120300,21589530900,53500,53600,53700,53500,531
|
|
20230901,120200,21561093100,53600,53600,53700,53600,1330
|
|
20230901,120100,21489803900,53600,53600,53700,53600,768
|
|
20230901,120000,21448619100,53700,53600,53700,53600,713
|
|
20230901,115900,21410397500,53700,53600,53700,53600,1910
|
|
20230901,115800,21307996000,53600,53700,53700,53600,720
|
|
20230901,115700,21269380600,53600,53600,53700,53600,549
|
|
20230901,115600,21239953100,53600,53600,53700,53600,1382
|
|
20230901,115500,21165848800,53600,53600,53800,53600,3694
|
|
20230901,115400,20967567200,53600,53600,53700,53600,291
|
|
20230901,115300,20951963500,53600,53600,53700,53600,756
|
|
20230901,115200,20911411500,53600,53600,53700,53600,410
|
|
20230901,115100,20889428900,53700,53700,53800,53600,951
|
|
20230901,115000,20838382300,53800,53700,53800,53700,872
|
|
20230901,114900,20791525100,53800,53800,53800,53700,912
|
|
20230901,114800,20742491300,53800,53800,53800,53700,783
|
|
20230901,114700,20700387400,53700,53700,53800,53700,581
|
|
20230901,114600,20669140000,53800,53700,53800,53700,688
|
|
20230901,114500,20632138100,53800,53700,53800,53700,664
|
|
20230901,114400,20596430100,53800,53700,53800,53700,381
|
|
20230901,114300,20575941900,53800,53700,53800,53700,139
|
|
20230901,114200,20568467300,53700,53800,53900,53700,1658
|
|
20230901,114100,20479261100,53700,53700,53800,53700,243
|
|
20230901,114000,20466200900,53700,53700,53800,53600,896
|
|
20230901,113900,20418064900,53700,53700,53700,53600,1069
|
|
20230901,113800,20360672500,53600,53700,53700,53600,265
|
|
20230901,113700,20346454200,53700,53700,53700,53600,537
|
|
20230901,113600,20317630700,53700,53700,53700,53600,540
|
|
20230901,113500,20288644800,53600,53700,53700,53600,479
|
|
20230901,113400,20262935700,53700,53700,53700,53600,414
|
|
20230901,113300,20240716400,53600,53700,53700,53600,466
|
|
20230901,113200,20215705200,53600,53700,53700,53600,150
|
|
20230901,113100,20207660000,53600,53700,53700,53600,390
|
|
20230901,113000,20186732500,53600,53700,53700,53600,190
|
|
20230901,112900,20176539600,53700,53600,53700,53600,396
|
|
20230901,112800,20155291200,53700,53700,53700,53600,1192
|
|
20230901,112700,20091292500,53700,53700,53700,53600,138
|
|
20230901,112600,20083893000,53700,53700,53700,53600,443
|
|
20230901,112500,20060118000,53700,53700,53800,53700,1327
|
|
20230901,112400,19988792800,53700,53600,53700,53600,275
|
|
20230901,112300,19974034900,53600,53700,53700,53600,437
|
|
20230901,112200,19950581400,53700,53600,53700,53600,344
|
|
20230901,112100,19932124200,53700,53600,53700,53600,312
|
|
20230901,112000,19915379400,53600,53600,53700,53600,413
|
|
20230901,111900,19893216600,53700,53700,53700,53600,151
|
|
20230901,111800,19885120000,53700,53700,53700,53600,1341
|
|
20230901,111700,19813133300,53700,53600,53700,53500,2849
|
|
20230901,111600,19660414900,53600,53600,53600,53500,199
|
|
20230901,111500,19649761600,53600,53500,53600,53500,374
|
|
20230901,111400,19629729700,53500,53600,53600,53500,338
|
|
20230901,111300,19611625000,53600,53600,53600,53500,425
|
|
20230901,111200,19588885700,53500,53500,53600,53500,542
|
|
20230901,111100,19559862100,53600,53600,53700,53500,989
|
|
20230901,111000,19506916400,53700,53700,53700,53600,1096
|
|
20230901,110900,19448080000,53700,53700,53700,53600,1799
|
|
20230901,110800,19351632700,53600,53600,53700,53600,143
|
|
20230901,110700,19343966600,53600,53600,53700,53600,959
|
|
20230901,110600,19292480500,53700,53700,53700,53600,995
|
|
20230901,110500,19239067800,53600,53600,53700,53600,173
|
|
20230901,110400,19229791300,53700,53600,53700,53600,418
|
|
20230901,110300,19207357400,53700,53600,53700,53600,1817
|
|
20230901,110200,19109909700,53600,53500,53600,53500,177
|
|
20230901,110100,19100436900,53500,53500,53600,53500,411
|
|
20230901,110000,19078421600,53500,53700,53700,53500,1074
|
|
20230901,105900,19020879200,53600,53600,53700,53600,469
|
|
20230901,105800,18995720100,53600,53600,53700,53600,510
|
|
20230901,105700,18968363200,53600,53600,53700,53600,609
|
|
20230901,105600,18935720100,53600,53700,53700,53600,1047
|
|
20230901,105500,18879579600,53600,53700,53700,53200,15419
|
|
20230901,105400,18055882500,53600,53700,53700,53600,1012
|
|
20230901,105300,18001628100,53700,53600,53700,53600,2105
|
|
20230901,105200,17888758000,53600,53600,53600,53500,452
|
|
20230901,105100,17864548300,53500,53500,53600,53500,167
|
|
20230901,105000,17855610300,53600,53600,53600,53500,707
|
|
20230901,104900,17817760000,53500,53600,53600,53500,485
|
|
20230901,104800,17791775000,53500,53600,53600,53500,444
|
|
20230901,104700,17767994600,53500,53700,53700,53500,1642
|
|
20230901,104600,17679975000,53600,53500,53700,53500,3182
|
|
20230901,104500,17509420600,53600,53600,53600,53500,711
|
|
20230901,104400,17471337000,53500,53600,53600,53500,845
|
|
20230901,104300,17426104400,53500,53500,53600,53500,284
|
|
20230901,104200,17410900900,53500,53700,53700,53500,4444
|
|
20230901,104100,17172413000,53700,53700,53700,53700,223
|
|
20230901,104000,17160437900,53800,53800,53800,53700,1038
|
|
20230901,103900,17104671500,53700,53700,53800,53700,1028
|
|
20230901,103800,17049386500,53700,53700,53800,53700,204
|
|
20230901,103700,17038425900,53800,53700,53800,53700,914
|
|
20230901,103600,16989318900,53700,53700,53800,53700,561
|
|
20230901,103500,16959170700,53700,53800,53900,53600,7395
|
|
20230901,103400,16561458700,53800,54000,54000,53700,12723
|
|
20230901,103300,15875142900,54100,54100,54100,54000,387
|
|
20230901,103200,15854224600,54000,54100,54200,54000,27359
|
|
20230901,103100,14374465200,54200,54200,54200,54100,607
|
|
20230901,103000,14341576700,54200,54200,54200,54100,656
|
|
20230901,102900,14306032900,54100,54200,54200,54100,605
|
|
20230901,102800,14273258200,54200,54200,54200,54100,2217
|
|
20230901,102700,14153118300,54100,54200,54200,54100,387
|
|
20230901,102600,14132155200,54200,54100,54200,54100,662
|
|
20230901,102500,14096286100,54200,54200,54200,54100,1631
|
|
20230901,102400,14007909200,54200,54200,54200,54100,405
|
|
20230901,102300,13985969900,54100,54200,54200,54100,1887
|
|
20230901,102200,13883818300,54100,54200,54200,54100,798
|
|
20230901,102100,13840582800,54200,54200,54200,54100,1382
|
|
20230901,102000,13765692300,54200,54200,54200,54100,865
|
|
20230901,101900,13718818700,54100,54200,54200,54100,1007
|
|
20230901,101800,13664270200,54200,54100,54200,54100,468
|
|
20230901,101700,13638917100,54200,54200,54200,54100,1563
|
|
20230901,101600,13554203100,54100,54200,54200,54100,255
|
|
20230901,101500,13540391500,54100,54100,54200,54100,1435
|
|
20230901,101400,13462631600,54200,54200,54200,54100,494
|
|
20230901,101300,13435873600,54200,54200,54200,54100,493
|
|
20230901,101200,13409164000,54200,54200,54200,54100,512
|
|
20230901,101100,13381426500,54100,54300,54300,54100,3011
|
|
20230901,101000,13218170700,54300,54200,54300,54200,709
|
|
20230901,100900,13179714700,54200,54300,54300,54200,1299
|
|
20230901,100800,13109258800,54200,54300,54300,54200,403
|
|
20230901,100700,13087401000,54300,54300,54300,54200,1249
|
|
20230901,100600,13019653800,54300,54300,54300,54200,369
|
|
20230901,100500,12999627000,54200,54200,54300,54200,529
|
|
20230901,100400,12970923200,54200,54300,54300,54200,2795
|
|
20230901,100300,12819367600,54300,54300,54300,54200,689
|
|
20230901,100200,12781969100,54300,54200,54300,54200,231
|
|
20230901,100100,12769445900,54200,54200,54300,54200,676
|
|
20230901,100000,12732786200,54200,54300,54300,54200,2772
|
|
20230901,095900,12582419900,54300,54300,54300,54200,461
|
|
20230901,095800,12557402900,54300,54200,54300,54200,824
|
|
20230901,095700,12512682100,54300,54200,54300,54200,304
|
|
20230901,095600,12496199300,54200,54200,54300,54200,1259
|
|
20230901,095500,12427881300,54200,54200,54300,54200,493
|
|
20230901,095400,12401136400,54200,54200,54300,54200,3485
|
|
20230901,095300,12212188300,54100,54100,54200,54100,476
|
|
20230901,095200,12186408500,54100,54200,54200,54100,455
|
|
20230901,095100,12161760500,54200,54200,54300,54200,5185
|
|
20230901,095000,11880727000,54300,54200,54300,54200,570
|
|
20230901,094900,11849794600,54200,54200,54300,54200,593
|
|
20230901,094800,11817608600,54300,54300,54300,54200,503
|
|
20230901,094700,11790310000,54200,54300,54300,54200,878
|
|
20230901,094600,11742657700,54200,54300,54300,54200,1069
|
|
20230901,094500,11684640700,54300,54200,54300,54200,834
|
|
20230901,094400,11639364200,54300,54300,54300,54200,688
|
|
20230901,094300,11602020900,54300,54300,54300,54200,329
|
|
20230901,094200,11584165500,54300,54300,54300,54200,1210
|
|
20230901,094100,11518529500,54300,54200,54300,54200,734
|
|
20230901,094000,11478699000,54300,54300,54300,54200,109
|
|
20230901,093900,11472789700,54300,54300,54300,54200,1442
|
|
20230901,093800,11394500000,54300,54300,54300,54200,3540
|
|
20230901,093700,11202299300,54400,54400,54400,54300,997
|
|
20230901,093600,11148132600,54300,54300,54400,54300,896
|
|
20230901,093500,11099403600,54400,54200,54400,54200,3363
|
|
20230901,093400,10916771600,54200,54400,54400,54200,2900
|
|
20230901,093300,10759241500,54300,54200,54400,54100,12042
|
|
20230901,093200,10105828200,54100,54200,54200,54100,386
|
|
20230901,093100,10084924400,54100,54100,54200,54100,546
|
|
20230901,093000,10055349200,54100,54200,54200,54100,602
|
|
20230901,092900,10022733300,54200,54100,54200,54100,889
|
|
20230901,092800,9974564800,54200,54100,54200,54100,1069
|
|
20230901,092700,9916650700,54100,54200,54200,54100,483
|
|
20230901,092600,9890504100,54200,54100,54200,54100,400
|
|
20230901,092500,9868833800,54100,54200,54200,54100,472
|
|
20230901,092400,9843274300,54100,54100,54100,54100,363
|
|
20230901,092300,9823636000,54100,54200,54200,54100,2193
|
|
20230901,092200,9704786500,54100,54300,54300,54100,4620
|
|
20230901,092100,9454409600,54200,54100,54300,54100,5724
|
|
20230901,092000,9144154800,54200,54100,54200,54100,412
|
|
20230901,091900,9121834600,54100,54100,54200,54100,465
|
|
20230901,091800,9096646000,54200,54200,54200,54100,818
|
|
20230901,091700,9052327700,54200,54100,54200,54100,648
|
|
20230901,091600,9017242600,54100,54300,54300,54100,2615
|
|
20230901,091500,8875498900,54300,54300,54400,54100,2089
|
|
20230901,091400,8762157800,54400,54100,54400,54100,5956
|
|
20230901,091300,8438902300,54100,54200,54300,54100,2625
|
|
20230901,091200,8296616100,54100,54200,54200,54100,4715
|
|
20230901,091100,8041220300,54300,54300,54400,54200,6495
|
|
20230901,091000,7688487800,54400,54300,54400,54200,3533
|
|
20230901,090900,7496611200,54300,54100,54300,54100,5011
|
|
20230901,090800,7224977900,54100,54200,54200,54000,3300
|
|
20230901,090700,7046399800,54100,53900,54200,53900,5922
|
|
20230901,090600,6726181800,53900,53800,54100,53700,9392
|
|
20230901,090500,6219895000,53800,53700,53800,53600,1557
|
|
20230901,090400,6136266200,53700,53700,54100,53500,63672
|
|
20230901,090300,2710675700,53700,53800,54100,53600,14881
|
|
20230901,090200,1910156400,53700,53800,53900,53600,9653
|
|
20230901,090100,1391539800,53900,53800,53900,53800,538
|
|
20230901,090000,1362548000,53900,54200,54200,53800,25154
|