652 lines
35 KiB
CSV
652 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,194900,43398163700,55500,55500,55500,55500,109290
|
|
20230913,194800,43398163700,55500,55500,55500,55500,0
|
|
20230913,194700,43398163700,55500,55500,55500,55500,0
|
|
20230913,194600,43398163700,55500,55500,55500,55500,0
|
|
20230913,194500,43398163700,55500,55500,55500,55500,0
|
|
20230913,194400,43398163700,55500,55500,55500,55500,0
|
|
20230913,194300,43398163700,55500,55500,55500,55500,0
|
|
20230913,194200,43398163700,55500,55500,55500,55500,0
|
|
20230913,194100,43398163700,55500,55500,55500,55500,0
|
|
20230913,194000,43398163700,55500,55500,55500,55500,0
|
|
20230913,193900,43398163700,55500,55500,55500,55500,0
|
|
20230913,193800,43398163700,55500,55500,55500,55500,0
|
|
20230913,193700,43398163700,55500,55500,55500,55500,0
|
|
20230913,193600,43398163700,55500,55500,55500,55500,0
|
|
20230913,193500,43398163700,55500,55500,55500,55500,0
|
|
20230913,193400,43398163700,55500,55500,55500,55500,0
|
|
20230913,193300,43398163700,55500,55500,55500,55500,0
|
|
20230913,193200,43398163700,55500,55500,55500,55500,0
|
|
20230913,193100,43398163700,55500,55500,55500,55500,0
|
|
20230913,193000,43398163700,55500,55500,55500,55500,0
|
|
20230913,192900,43398163700,55500,55500,55500,55500,0
|
|
20230913,192800,43398163700,55500,55500,55500,55500,0
|
|
20230913,192700,43398163700,55500,55500,55500,55500,0
|
|
20230913,192600,43398163700,55500,55500,55500,55500,0
|
|
20230913,192500,43398163700,55500,55500,55500,55500,0
|
|
20230913,192400,43398163700,55500,55500,55500,55500,0
|
|
20230913,192300,43398163700,55500,55500,55500,55500,0
|
|
20230913,192200,43398163700,55500,55500,55500,55500,0
|
|
20230913,192100,43398163700,55500,55500,55500,55500,0
|
|
20230913,192000,43398163700,55500,55500,55500,55500,0
|
|
20230913,191900,43398163700,55500,55500,55500,55500,109290
|
|
20230913,191800,43398163700,55500,55500,55500,55500,0
|
|
20230913,191700,43398163700,55500,55500,55500,55500,0
|
|
20230913,191600,43398163700,55500,55500,55500,55500,0
|
|
20230913,191500,43398163700,55500,55500,55500,55500,0
|
|
20230913,191400,43398163700,55500,55500,55500,55500,0
|
|
20230913,191300,43398163700,55500,55500,55500,55500,0
|
|
20230913,191200,43398163700,55500,55500,55500,55500,0
|
|
20230913,191100,43398163700,55500,55500,55500,55500,0
|
|
20230913,191000,43398163700,55500,55500,55500,55500,0
|
|
20230913,190900,43398163700,55500,55500,55500,55500,0
|
|
20230913,190800,43398163700,55500,55500,55500,55500,0
|
|
20230913,190700,43398163700,55500,55500,55500,55500,0
|
|
20230913,190600,43398163700,55500,55500,55500,55500,0
|
|
20230913,190500,43398163700,55500,55500,55500,55500,0
|
|
20230913,190400,43398163700,55500,55500,55500,55500,0
|
|
20230913,190300,43398163700,55500,55500,55500,55500,0
|
|
20230913,190200,43398163700,55500,55500,55500,55500,0
|
|
20230913,190100,43398163700,55500,55500,55500,55500,0
|
|
20230913,190000,43398163700,55500,55500,55500,55500,0
|
|
20230913,185900,43398163700,55500,55500,55500,55500,0
|
|
20230913,185800,43398163700,55500,55500,55500,55500,0
|
|
20230913,185700,43398163700,55500,55500,55500,55500,0
|
|
20230913,185600,43398163700,55500,55500,55500,55500,0
|
|
20230913,185500,43398163700,55500,55500,55500,55500,0
|
|
20230913,185400,43398163700,55500,55500,55500,55500,0
|
|
20230913,185300,43398163700,55500,55500,55500,55500,0
|
|
20230913,185200,43398163700,55500,55500,55500,55500,0
|
|
20230913,185100,43398163700,55500,55500,55500,55500,0
|
|
20230913,185000,43398163700,55500,55500,55500,55500,0
|
|
20230913,184900,43398163700,55500,55500,55500,55500,109290
|
|
20230913,184800,43398163700,55500,55500,55500,55500,0
|
|
20230913,184700,43398163700,55500,55500,55500,55500,0
|
|
20230913,184600,43398163700,55500,55500,55500,55500,0
|
|
20230913,184500,43398163700,55500,55500,55500,55500,0
|
|
20230913,184400,43398163700,55500,55500,55500,55500,0
|
|
20230913,184300,43398163700,55500,55500,55500,55500,0
|
|
20230913,184200,43398163700,55500,55500,55500,55500,0
|
|
20230913,184100,43398163700,55500,55500,55500,55500,0
|
|
20230913,184000,43398163700,55500,55500,55500,55500,0
|
|
20230913,183900,43398163700,55500,55500,55500,55500,0
|
|
20230913,183800,43398163700,55500,55500,55500,55500,0
|
|
20230913,183700,43398163700,55500,55500,55500,55500,0
|
|
20230913,183600,43398163700,55500,55500,55500,55500,0
|
|
20230913,183500,43398163700,55500,55500,55500,55500,0
|
|
20230913,183400,43398163700,55500,55500,55500,55500,0
|
|
20230913,183300,43398163700,55500,55500,55500,55500,0
|
|
20230913,183200,43398163700,55500,55500,55500,55500,0
|
|
20230913,183100,43398163700,55500,55500,55500,55500,0
|
|
20230913,183000,43398163700,55500,55500,55500,55500,0
|
|
20230913,182900,43398163700,55500,55500,55500,55500,0
|
|
20230913,182800,43398163700,55500,55500,55500,55500,0
|
|
20230913,182700,43398163700,55500,55500,55500,55500,0
|
|
20230913,182600,43398163700,55500,55500,55500,55500,0
|
|
20230913,182500,43398163700,55500,55500,55500,55500,0
|
|
20230913,182400,43398163700,55500,55500,55500,55500,0
|
|
20230913,182300,43398163700,55500,55500,55500,55500,0
|
|
20230913,182200,43398163700,55500,55500,55500,55500,0
|
|
20230913,182100,43398163700,55500,55500,55500,55500,0
|
|
20230913,182000,43398163700,55500,55500,55500,55500,0
|
|
20230913,181900,43398163700,55500,55500,55500,55500,109290
|
|
20230913,181800,43398163700,55500,55500,55500,55500,0
|
|
20230913,181700,43398163700,55500,55500,55500,55500,0
|
|
20230913,181600,43398163700,55500,55500,55500,55500,0
|
|
20230913,181500,43398163700,55500,55500,55500,55500,0
|
|
20230913,181400,43398163700,55500,55500,55500,55500,0
|
|
20230913,181300,43398163700,55500,55500,55500,55500,0
|
|
20230913,181200,43398163700,55500,55500,55500,55500,0
|
|
20230913,181100,43398163700,55500,55500,55500,55500,0
|
|
20230913,181000,43398163700,55500,55500,55500,55500,0
|
|
20230913,180900,43398163700,55500,55500,55500,55500,0
|
|
20230913,180800,43398163700,55500,55500,55500,55500,0
|
|
20230913,180700,43398163700,55500,55500,55500,55500,0
|
|
20230913,180600,43398163700,55500,55500,55500,55500,0
|
|
20230913,180500,43398163700,55500,55500,55500,55500,0
|
|
20230913,180400,43398163700,55500,55500,55500,55500,0
|
|
20230913,180300,43398163700,55500,55500,55500,55500,0
|
|
20230913,180200,43398163700,55500,55500,55500,55500,0
|
|
20230913,180100,43398163700,55500,55500,55500,55500,0
|
|
20230913,180000,43398163700,55500,55500,55500,55500,0
|
|
20230913,175900,43398163700,55500,55500,55500,55500,0
|
|
20230913,175800,43398163700,55500,55500,55500,55500,0
|
|
20230913,175700,43398163700,55500,55500,55500,55500,0
|
|
20230913,175600,43398163700,55500,55500,55500,55500,0
|
|
20230913,175500,43398163700,55500,55500,55500,55500,0
|
|
20230913,175400,43398163700,55500,55500,55500,55500,0
|
|
20230913,175300,43398163700,55500,55500,55500,55500,0
|
|
20230913,175200,43398163700,55500,55500,55500,55500,0
|
|
20230913,175100,43398163700,55500,55500,55500,55500,0
|
|
20230913,175000,43398163700,55500,55500,55500,55500,0
|
|
20230913,174900,43398163700,55500,55500,55500,55500,109290
|
|
20230913,174800,43398163700,55500,55500,55500,55500,0
|
|
20230913,174700,43398163700,55500,55500,55500,55500,0
|
|
20230913,174600,43398163700,55500,55500,55500,55500,0
|
|
20230913,174500,43398163700,55500,55500,55500,55500,0
|
|
20230913,174400,43398163700,55500,55500,55500,55500,0
|
|
20230913,174300,43398163700,55500,55500,55500,55500,0
|
|
20230913,174200,43398163700,55500,55500,55500,55500,0
|
|
20230913,174100,43398163700,55500,55500,55500,55500,0
|
|
20230913,174000,43398163700,55500,55500,55500,55500,0
|
|
20230913,173900,43398163700,55500,55500,55500,55500,0
|
|
20230913,173800,43398163700,55500,55500,55500,55500,0
|
|
20230913,173700,43398163700,55500,55500,55500,55500,0
|
|
20230913,173600,43398163700,55500,55500,55500,55500,0
|
|
20230913,173500,43398163700,55500,55500,55500,55500,0
|
|
20230913,173400,43398163700,55500,55500,55500,55500,0
|
|
20230913,173300,43398163700,55500,55500,55500,55500,0
|
|
20230913,173200,43398163700,55500,55500,55500,55500,0
|
|
20230913,173100,43398163700,55500,55500,55500,55500,0
|
|
20230913,173000,43398163700,55500,55500,55500,55500,0
|
|
20230913,172900,43398163700,55500,55500,55500,55500,0
|
|
20230913,172800,43398163700,55500,55500,55500,55500,0
|
|
20230913,172700,43398163700,55500,55500,55500,55500,0
|
|
20230913,172600,43398163700,55500,55500,55500,55500,0
|
|
20230913,172500,43398163700,55500,55500,55500,55500,0
|
|
20230913,172400,43398163700,55500,55500,55500,55500,0
|
|
20230913,172300,43398163700,55500,55500,55500,55500,0
|
|
20230913,172200,43398163700,55500,55500,55500,55500,0
|
|
20230913,172100,43398163700,55500,55500,55500,55500,0
|
|
20230913,172000,43398163700,55500,55500,55500,55500,0
|
|
20230913,171900,43398163700,55500,55500,55500,55500,109290
|
|
20230913,171800,43398163700,55500,55500,55500,55500,0
|
|
20230913,171700,43398163700,55500,55500,55500,55500,0
|
|
20230913,171600,43398163700,55500,55500,55500,55500,0
|
|
20230913,171500,43398163700,55500,55500,55500,55500,0
|
|
20230913,171400,43398163700,55500,55500,55500,55500,0
|
|
20230913,171300,43398163700,55500,55500,55500,55500,0
|
|
20230913,171200,43398163700,55500,55500,55500,55500,0
|
|
20230913,171100,43398163700,55500,55500,55500,55500,0
|
|
20230913,171000,43398163700,55500,55500,55500,55500,0
|
|
20230913,170900,43398163700,55500,55500,55500,55500,0
|
|
20230913,170800,43398163700,55500,55500,55500,55500,0
|
|
20230913,170700,43398163700,55500,55500,55500,55500,0
|
|
20230913,170600,43398163700,55500,55500,55500,55500,0
|
|
20230913,170500,43398163700,55500,55500,55500,55500,0
|
|
20230913,170400,43398163700,55500,55500,55500,55500,0
|
|
20230913,170300,43398163700,55500,55500,55500,55500,0
|
|
20230913,170200,43398163700,55500,55500,55500,55500,0
|
|
20230913,170100,43398163700,55500,55500,55500,55500,0
|
|
20230913,170000,43398163700,55500,55500,55500,55500,0
|
|
20230913,165900,43398163700,55500,55500,55500,55500,0
|
|
20230913,165800,43398163700,55500,55500,55500,55500,0
|
|
20230913,165700,43398163700,55500,55500,55500,55500,0
|
|
20230913,165600,43398163700,55500,55500,55500,55500,0
|
|
20230913,165500,43398163700,55500,55500,55500,55500,0
|
|
20230913,165400,43398163700,55500,55500,55500,55500,0
|
|
20230913,165300,43398163700,55500,55500,55500,55500,0
|
|
20230913,165200,43398163700,55500,55500,55500,55500,0
|
|
20230913,165100,43398163700,55500,55500,55500,55500,0
|
|
20230913,165000,43398163700,55500,55500,55500,55500,0
|
|
20230913,164900,43398163700,55500,55500,55500,55500,109290
|
|
20230913,164800,43398163700,55500,55500,55500,55500,0
|
|
20230913,164700,43398163700,55500,55500,55500,55500,0
|
|
20230913,164600,43398163700,55500,55500,55500,55500,0
|
|
20230913,164500,43398163700,55500,55500,55500,55500,0
|
|
20230913,164400,43398163700,55500,55500,55500,55500,0
|
|
20230913,164300,43398163700,55500,55500,55500,55500,0
|
|
20230913,164200,43398163700,55500,55500,55500,55500,0
|
|
20230913,164100,43398163700,55500,55500,55500,55500,0
|
|
20230913,164000,43398163700,55500,55500,55500,55500,0
|
|
20230913,163900,43398163700,55500,55500,55500,55500,0
|
|
20230913,163800,43398163700,55500,55500,55500,55500,0
|
|
20230913,163700,43398163700,55500,55500,55500,55500,0
|
|
20230913,163600,43398163700,55500,55500,55500,55500,0
|
|
20230913,163500,43398163700,55500,55500,55500,55500,0
|
|
20230913,163400,43398163700,55500,55500,55500,55500,0
|
|
20230913,163300,43398163700,55500,55500,55500,55500,0
|
|
20230913,163200,43398163700,55500,55500,55500,55500,0
|
|
20230913,163100,43398163700,55500,55500,55500,55500,0
|
|
20230913,163000,43398163700,55500,55500,55500,55500,0
|
|
20230913,162900,43398163700,55500,55500,55500,55500,0
|
|
20230913,162800,43398163700,55500,55500,55500,55500,0
|
|
20230913,162700,43398163700,55500,55500,55500,55500,0
|
|
20230913,162600,43398163700,55500,55500,55500,55500,0
|
|
20230913,162500,43398163700,55500,55500,55500,55500,0
|
|
20230913,162400,43398163700,55500,55500,55500,55500,0
|
|
20230913,162300,43398163700,55500,55500,55500,55500,0
|
|
20230913,162200,43398163700,55500,55500,55500,55500,0
|
|
20230913,162100,43398163700,55500,55500,55500,55500,0
|
|
20230913,162000,43398163700,55500,55500,55500,55500,0
|
|
20230913,161900,43398163700,55500,55500,55500,55500,109290
|
|
20230913,161800,43398163700,55500,55500,55500,55500,0
|
|
20230913,161700,43398163700,55500,55500,55500,55500,0
|
|
20230913,161600,43398163700,55500,55500,55500,55500,0
|
|
20230913,161500,43398163700,55500,55500,55500,55500,0
|
|
20230913,161400,43398163700,55500,55500,55500,55500,0
|
|
20230913,161300,43398163700,55500,55500,55500,55500,0
|
|
20230913,161200,43398163700,55500,55500,55500,55500,0
|
|
20230913,161100,43398163700,55500,55500,55500,55500,0
|
|
20230913,161000,43398163700,55500,55500,55500,55500,0
|
|
20230913,160900,43398163700,55500,55500,55500,55500,0
|
|
20230913,160800,43398163700,55500,55500,55500,55500,0
|
|
20230913,160700,43398163700,55500,55500,55500,55500,0
|
|
20230913,160600,43398163700,55500,55500,55500,55500,0
|
|
20230913,160500,43398163700,55500,55500,55500,55500,0
|
|
20230913,160400,43398163700,55500,55500,55500,55500,0
|
|
20230913,160300,43398163700,55500,55500,55500,55500,0
|
|
20230913,160200,43398163700,55500,55500,55500,55500,0
|
|
20230913,160100,43398163700,55500,55500,55500,55500,0
|
|
20230913,160000,43398163700,55500,55500,55500,55500,0
|
|
20230913,155900,43398163700,55500,55500,55500,55500,0
|
|
20230913,155800,43398163700,55500,55500,55500,55500,0
|
|
20230913,155700,43398163700,55500,55500,55500,55500,0
|
|
20230913,155600,43398163700,55500,55500,55500,55500,0
|
|
20230913,155500,43398163700,55500,55500,55500,55500,0
|
|
20230913,155400,43398163700,55500,55500,55500,55500,0
|
|
20230913,155300,43398163700,55500,55500,55500,55500,0
|
|
20230913,155200,43398163700,55500,55500,55500,55500,0
|
|
20230913,155100,43398163700,55500,55500,55500,55500,0
|
|
20230913,155000,43398163700,55500,55500,55500,55500,0
|
|
20230913,154900,43398163700,55500,55500,55500,55500,109290
|
|
20230913,154800,43398163700,55500,55500,55500,55500,0
|
|
20230913,154700,43398163700,55500,55500,55500,55500,0
|
|
20230913,154600,43398163700,55500,55500,55500,55500,0
|
|
20230913,154500,43398163700,55500,55500,55500,55500,0
|
|
20230913,154400,43398163700,55500,55500,55500,55500,0
|
|
20230913,154300,43398163700,55500,55500,55500,55500,0
|
|
20230913,154200,43398163700,55500,55500,55500,55500,0
|
|
20230913,154100,43398163700,55500,55500,55500,55500,0
|
|
20230913,154000,43398163700,55500,55500,55500,55500,0
|
|
20230913,153900,43398163700,55500,55500,55500,55500,0
|
|
20230913,153800,43398163700,55500,55500,55500,55500,0
|
|
20230913,153700,43398163700,55500,55500,55500,55500,0
|
|
20230913,153600,43398163700,55500,55500,55500,55500,0
|
|
20230913,153500,43398163700,55500,55500,55500,55500,0
|
|
20230913,153400,43398163700,55500,55500,55500,55500,0
|
|
20230913,153300,43398163700,55500,55500,55500,55500,0
|
|
20230913,153200,43398163700,55500,55500,55500,55500,0
|
|
20230913,153100,43398163700,55500,55500,55500,55500,0
|
|
20230913,153000,43398163700,55500,55500,55500,55500,109290
|
|
20230913,152900,37332568700,55400,55400,55400,55400,0
|
|
20230913,152800,37332568700,55400,55400,55400,55400,0
|
|
20230913,152700,37332568700,55400,55400,55400,55400,0
|
|
20230913,152600,37332568700,55400,55400,55400,55400,0
|
|
20230913,152500,37332568700,55400,55400,55400,55400,0
|
|
20230913,152400,37332568700,55400,55400,55400,55400,0
|
|
20230913,152300,37332568700,55400,55400,55400,55400,0
|
|
20230913,152200,37332568700,55400,55400,55400,55400,0
|
|
20230913,152100,37332568700,55400,55400,55400,55400,0
|
|
20230913,152000,37332568700,55400,55400,55400,55400,0
|
|
20230913,151900,37332568700,55400,55400,55500,55300,3586
|
|
20230913,151800,37133873500,55300,55300,55400,55300,2531
|
|
20230913,151700,36993823400,55300,55300,55400,55300,2371
|
|
20230913,151600,36862506600,55300,55300,55400,55300,2100
|
|
20230913,151500,36746235900,55400,55400,55400,55300,2223
|
|
20230913,151400,36623198500,55400,55300,55400,55300,745
|
|
20230913,151300,36581973300,55300,55500,55500,55300,8498
|
|
20230913,151200,36111726400,55400,55500,55500,55400,862
|
|
20230913,151100,36063910200,55400,55500,55500,55400,757
|
|
20230913,151000,36021931400,55500,55400,55500,55300,3480
|
|
20230913,150900,35829052900,55400,55400,55400,55300,783
|
|
20230913,150800,35785696000,55300,55400,55500,55300,9386
|
|
20230913,150700,35265135700,55500,55500,55500,55400,2818
|
|
20230913,150600,35108752400,55500,55500,55500,55400,1507
|
|
20230913,150500,35025178400,55400,55500,55500,55400,1668
|
|
20230913,150400,34932661200,55500,55500,55500,55400,2165
|
|
20230913,150300,34812516100,55500,55500,55500,55400,1343
|
|
20230913,150200,34737993400,55500,55500,55500,55400,1446
|
|
20230913,150100,34657752100,55500,55400,55500,55400,1041
|
|
20230913,150000,34599989100,55400,55400,55500,55300,2774
|
|
20230913,145900,34446115300,55400,55300,55400,55300,2759
|
|
20230913,145800,34293292800,55300,55400,55400,55300,1598
|
|
20230913,145700,34204799600,55300,55400,55400,55300,1758
|
|
20230913,145600,34107445000,55300,55300,55400,55300,1034
|
|
20230913,145500,34050179400,55300,55400,55400,55300,2160
|
|
20230913,145400,33930543600,55400,55300,55400,55300,1893
|
|
20230913,145300,33825709200,55300,55300,55400,55300,1626
|
|
20230913,145200,33735651300,55400,55400,55400,55300,1728
|
|
20230913,145100,33639960300,55300,55400,55400,55300,1720
|
|
20230913,145000,33544736300,55300,55300,55400,55300,1617
|
|
20230913,144900,33455199600,55400,55300,55400,55300,3754
|
|
20230913,144800,33247255800,55300,55300,55400,55300,1916
|
|
20230913,144700,33141161200,55400,55400,55400,55300,819
|
|
20230913,144600,33095834900,55300,55300,55400,55300,2211
|
|
20230913,144500,32973425900,55400,55400,55400,55300,1242
|
|
20230913,144400,32904673200,55300,55300,55400,55300,1082
|
|
20230913,144300,32844807800,55400,55300,55400,55300,1208
|
|
20230913,144200,32777933300,55300,55400,55400,55300,1486
|
|
20230913,144100,32695697800,55400,55300,55400,55300,968
|
|
20230913,144000,32642130300,55300,55300,55400,55300,1042
|
|
20230913,143900,32584456300,55300,55400,55400,55300,1696
|
|
20230913,143800,32490577300,55300,55300,55400,55300,1052
|
|
20230913,143700,32432382900,55300,55400,55400,55300,982
|
|
20230913,143600,32378039600,55300,55300,55400,55300,924
|
|
20230913,143500,32326913200,55400,55300,55400,55300,1340
|
|
20230913,143400,32252723000,55400,55400,55400,55300,1081
|
|
20230913,143300,32192898300,55400,55400,55400,55300,872
|
|
20230913,143200,32144657200,55400,55300,55400,55300,1131
|
|
20230913,143100,32082091800,55300,55300,55400,55300,1188
|
|
20230913,143000,32016348100,55400,55400,55400,55300,999
|
|
20230913,142900,31961085000,55300,55300,55400,55300,840
|
|
20230913,142800,31914608800,55300,55400,55400,55300,2086
|
|
20230913,142700,31799157900,55300,55300,55400,55300,734
|
|
20230913,142600,31758551100,55400,55400,55400,55300,1150
|
|
20230913,142500,31694930400,55400,55300,55400,55300,988
|
|
20230913,142400,31640256900,55400,55300,55400,55300,884
|
|
20230913,142300,31591351600,55300,55300,55400,55300,646
|
|
20230913,142200,31555609800,55300,55300,55400,55300,1182
|
|
20230913,142100,31490213000,55300,55400,55400,55300,815
|
|
20230913,142000,31445115300,55300,55400,55400,55300,1587
|
|
20230913,141900,31357344100,55400,55400,55400,55300,1036
|
|
20230913,141800,31300011800,55400,55400,55400,55300,982
|
|
20230913,141700,31245689600,55300,55300,55400,55300,845
|
|
20230913,141600,31198947900,55300,55300,55400,55300,989
|
|
20230913,141500,31144218000,55300,55300,55400,55300,782
|
|
20230913,141400,31100960000,55300,55400,55400,55300,767
|
|
20230913,141300,31058520500,55300,55300,55400,55300,1085
|
|
20230913,141200,30998475300,55300,55300,55400,55300,633
|
|
20230913,141100,30963453100,55400,55300,55400,55300,1283
|
|
20230913,141000,30892408200,55300,55300,55400,55300,686
|
|
20230913,140900,30854435100,55400,55300,55400,55300,673
|
|
20230913,140800,30817206400,55400,55300,55400,55300,506
|
|
20230913,140700,30789209300,55300,55400,55400,55300,1116
|
|
20230913,140600,30727455000,55300,55300,55400,55300,692
|
|
20230913,140500,30689170100,55300,55300,55400,55300,804
|
|
20230913,140400,30644690200,55300,55400,55500,55300,9152
|
|
20230913,140300,30137724700,55400,55500,55500,55400,532
|
|
20230913,140200,30108218000,55500,55500,55500,55400,595
|
|
20230913,140100,30075227500,55400,55400,55500,55400,909
|
|
20230913,140000,30024827000,55500,55500,55500,55400,1224
|
|
20230913,135900,29956922300,55500,55500,55500,55400,425
|
|
20230913,135800,29933354600,55400,55500,55500,55400,893
|
|
20230913,135700,29883842400,55400,55400,55500,55400,595
|
|
20230913,135600,29850852100,55400,55500,55500,55400,423
|
|
20230913,135500,29827400100,55500,55500,55600,55400,10945
|
|
20230913,135400,29220026300,55500,55500,55600,55500,784
|
|
20230913,135300,29176446800,55500,55600,55600,55500,1420
|
|
20230913,135200,29097510300,55500,55600,55600,55500,1071
|
|
20230913,135100,29037971500,55500,55600,55600,55500,621
|
|
20230913,135000,29003460400,55600,55600,55600,55500,858
|
|
20230913,134900,28955779000,55600,55500,55600,55400,2066
|
|
20230913,134800,28841053500,55400,55500,55500,55400,858
|
|
20230913,134700,28793454900,55500,55400,55500,55400,2177
|
|
20230913,134600,28672645800,55400,55500,55500,55400,993
|
|
20230913,134500,28617543800,55500,55400,55500,55400,660
|
|
20230913,134400,28580930200,55400,55500,55500,55400,755
|
|
20230913,134300,28539044000,55400,55500,55500,55400,648
|
|
20230913,134200,28503095600,55500,55400,55500,55400,481
|
|
20230913,134100,28476409700,55400,55400,55500,55400,383
|
|
20230913,134000,28455173500,55500,55400,55500,55400,834
|
|
20230913,133900,28408896500,55400,55400,55500,55400,260
|
|
20230913,133800,28394480200,55400,55400,55500,55400,1459
|
|
20230913,133700,28313530500,55500,55400,55500,55400,3178
|
|
20230913,133600,28137168000,55500,55400,55500,55400,771
|
|
20230913,133500,28094392700,55400,55400,55500,55400,591
|
|
20230913,133400,28061605100,55500,55500,55500,55400,1334
|
|
20230913,133300,27987614400,55500,55400,55500,55400,1183
|
|
20230913,133200,27921993300,55400,55400,55500,55400,1804
|
|
20230913,133100,27821913700,55400,55500,55500,55400,1666
|
|
20230913,133000,27729517300,55500,55400,55500,55400,1137
|
|
20230913,132900,27666473100,55500,55500,55500,55400,751
|
|
20230913,132800,27624817700,55400,55400,55500,55400,1550
|
|
20230913,132700,27538839700,55400,55500,55500,55400,338
|
|
20230913,132600,27520094400,55500,55400,55500,55400,718
|
|
20230913,132500,27480282600,55500,55500,55500,55400,620
|
|
20230913,132400,27445885100,55500,55400,55500,55400,702
|
|
20230913,132300,27406954500,55400,55400,55500,55400,362
|
|
20230913,132200,27386874500,55500,55500,55500,55400,568
|
|
20230913,132100,27355361600,55500,55400,55500,55400,680
|
|
20230913,132000,27317659800,55500,55500,55500,55400,415
|
|
20230913,131900,27294632100,55500,55500,55500,55400,627
|
|
20230913,131800,27259840300,55500,55500,55500,55400,1244
|
|
20230913,131700,27190816000,55500,55400,55500,55400,199
|
|
20230913,131600,27179775500,55500,55400,55600,55400,1685
|
|
20230913,131500,27086230900,55400,55500,55500,55400,589
|
|
20230913,131400,27053546400,55400,55500,55500,55400,1032
|
|
20230913,131300,26996284200,55500,55500,55500,55300,2210
|
|
20230913,131200,26873641300,55300,55300,55500,55300,2178
|
|
20230913,131100,26752930200,55400,55400,55400,55300,1214
|
|
20230913,131000,26685689100,55400,55300,55400,55300,621
|
|
20230913,130900,26651290600,55300,55400,55400,55300,1131
|
|
20230913,130800,26588645400,55400,55300,55400,55300,823
|
|
20230913,130700,26543069500,55400,55400,55400,55300,1457
|
|
20230913,130600,26462376600,55400,55400,55400,55300,1067
|
|
20230913,130500,26403280600,55400,55300,55400,55300,1268
|
|
20230913,130400,26333057800,55400,55400,55400,55300,1307
|
|
20230913,130300,26260667200,55400,55300,55400,55300,635
|
|
20230913,130200,26225514900,55400,55400,55400,55300,1004
|
|
20230913,130100,26169910000,55400,55300,55400,55300,822
|
|
20230913,130000,26124409400,55400,55300,55400,55300,382
|
|
20230913,125900,26103265600,55400,55400,55400,55300,268
|
|
20230913,125800,26088432400,55400,55400,55400,55300,463
|
|
20230913,125700,26062788800,55300,55400,55400,55300,377
|
|
20230913,125600,26041913600,55300,55400,55400,55300,301
|
|
20230913,125500,26025250400,55300,55300,55400,55300,425
|
|
20230913,125400,26001710300,55400,55500,55500,55300,4194
|
|
20230913,125300,25769365400,55400,55500,55500,55400,932
|
|
20230913,125200,25717643800,55500,55500,55500,55400,539
|
|
20230913,125100,25687735300,55500,55400,55500,55300,2608
|
|
20230913,125000,25543129600,55400,55400,55400,55300,409
|
|
20230913,124900,25520475000,55300,55400,55400,55300,2190
|
|
20230913,124800,25399155700,55400,55400,55400,55300,340
|
|
20230913,124700,25380322400,55300,55300,55500,55300,1372
|
|
20230913,124600,25304311500,55400,55400,55400,55300,962
|
|
20230913,124500,25251020000,55400,55400,55400,55300,385
|
|
20230913,124400,25229694700,55400,55400,55400,55300,437
|
|
20230913,124300,25205493600,55300,55400,55400,55300,748
|
|
20230913,124200,25164061400,55400,55400,55400,55300,769
|
|
20230913,124100,25121464900,55400,55300,55400,55300,581
|
|
20230913,124000,25089286800,55300,55300,55400,55300,519
|
|
20230913,123900,25060539700,55400,55300,55400,55300,330
|
|
20230913,123800,25042261300,55400,55300,55400,55300,572
|
|
20230913,123700,25010579800,55400,55400,55400,55300,772
|
|
20230913,123600,24967819900,55400,55300,55400,55300,577
|
|
20230913,123500,24935859100,55400,55400,55400,55300,1303
|
|
20230913,123400,24863676500,55400,55400,55400,55300,714
|
|
20230913,123300,24824132400,55300,55400,55400,55300,978
|
|
20230913,123200,24769960200,55400,55400,55400,55300,507
|
|
20230913,123100,24741885300,55400,55300,55400,55300,647
|
|
20230913,123000,24706056400,55300,55300,55400,55300,331
|
|
20230913,122900,24687727500,55400,55400,55400,55300,328
|
|
20230913,122800,24669562300,55400,55400,55400,55300,1010
|
|
20230913,122700,24613614500,55400,55300,55400,55300,540
|
|
20230913,122600,24583708300,55400,55400,55400,55300,333
|
|
20230913,122500,24565265300,55400,55400,55400,55300,906
|
|
20230913,122400,24515080000,55300,55400,55400,55300,540
|
|
20230913,122300,24485174200,55300,55400,55400,55300,622
|
|
20230913,122200,24450722200,55400,55300,55400,55300,468
|
|
20230913,122100,24424798400,55300,55400,55400,55300,422
|
|
20230913,122000,24401434600,55400,55300,55400,55300,437
|
|
20230913,121900,24377235700,55400,55300,55400,55300,432
|
|
20230913,121800,24353308100,55400,55300,55400,55300,366
|
|
20230913,121700,24333047500,55400,55300,55400,55300,298
|
|
20230913,121600,24316548900,55400,55400,55400,55300,537
|
|
20230913,121500,24286811400,55300,55300,55400,55300,226
|
|
20230913,121400,24274295000,55400,55300,55400,55300,408
|
|
20230913,121300,24251704000,55300,55300,55400,55300,510
|
|
20230913,121200,24223458300,55400,55300,55400,55300,221
|
|
20230913,121100,24211220600,55400,55300,55500,55300,9598
|
|
20230913,121000,23680354700,55300,55300,55300,55200,1020
|
|
20230913,120900,23623978300,55300,55200,55300,55200,578
|
|
20230913,120800,23592039800,55200,55200,55300,55200,477
|
|
20230913,120700,23565679300,55200,55300,55300,55200,1296
|
|
20230913,120600,23494041300,55300,55200,55300,55200,161
|
|
20230913,120500,23485150900,55200,55300,55300,55200,436
|
|
20230913,120400,23461072300,55300,55200,55300,55200,477
|
|
20230913,120300,23434716000,55200,55200,55300,55200,285
|
|
20230913,120200,23418979900,55200,55200,55300,55200,290
|
|
20230913,120100,23402961600,55300,55200,55300,55200,967
|
|
20230913,120000,23349523900,55200,55200,55300,55200,592
|
|
20230913,115900,23316813700,55300,55200,55300,55200,287
|
|
20230913,115800,23300966000,55300,55300,55300,55200,464
|
|
20230913,115700,23275324600,55300,55200,55300,55200,410
|
|
20230913,115600,23252683000,55300,55200,55300,55200,252
|
|
20230913,115500,23238761100,55200,55300,55400,55200,6748
|
|
20230913,115400,22865564400,55400,55300,55400,55300,524
|
|
20230913,115300,22836566300,55300,55300,55400,55300,504
|
|
20230913,115200,22808666700,55400,55400,55400,55300,833
|
|
20230913,115100,22762533100,55400,55300,55400,55300,441
|
|
20230913,115000,22738112000,55400,55400,55400,55300,577
|
|
20230913,114900,22706168200,55300,55300,55400,55300,1462
|
|
20230913,114800,22625183500,55300,55300,55400,55300,400
|
|
20230913,114700,22603033600,55400,55400,55400,55300,353
|
|
20230913,114600,22583490700,55400,55400,55400,55300,552
|
|
20230913,114500,22552932500,55300,55400,55400,55300,187
|
|
20230913,114400,22542579700,55400,55300,55400,55300,282
|
|
20230913,114300,22526968500,55300,55300,55400,55300,532
|
|
20230913,114200,22497514800,55300,55400,55400,55300,549
|
|
20230913,114100,22467107100,55400,55400,55400,55300,208
|
|
20230913,114000,22455598000,55400,55300,55400,55300,556
|
|
20230913,113900,22424819200,55300,55400,55400,55300,1669
|
|
20230913,113800,22332433700,55300,55400,55400,55300,3667
|
|
20230913,113700,22129296900,55400,55400,55500,55400,635
|
|
20230913,113600,22094092200,55500,55400,55500,55400,255
|
|
20230913,113500,22079954300,55400,55400,55500,55400,556
|
|
20230913,113400,22049121800,55400,55500,55500,55400,385
|
|
20230913,113300,22027768600,55500,55400,55500,55400,469
|
|
20230913,113200,22001772000,55400,55500,55500,55400,669
|
|
20230913,113100,21964700800,55400,55400,55500,55400,651
|
|
20230913,113000,21928606600,55400,55400,55500,55400,450
|
|
20230913,112900,21903670500,55500,55500,55500,55400,399
|
|
20230913,112800,21881557500,55400,55400,55500,55400,3084
|
|
20230913,112700,21710672300,55400,55700,55700,55400,27995
|
|
20230913,112600,20154531700,55600,55700,55700,55600,417
|
|
20230913,112500,20131327100,55600,55700,55700,55600,1500
|
|
20230913,112400,20047819900,55600,55700,55700,55600,614
|
|
20230913,112300,20013664100,55600,55700,55700,55600,854
|
|
20230913,112200,19966150100,55600,55700,55700,55600,1283
|
|
20230913,112100,19894739000,55600,55700,55700,55600,1150
|
|
20230913,112000,19830701700,55700,55600,55700,55600,573
|
|
20230913,111900,19798811400,55600,55600,55700,55600,1300
|
|
20230913,111800,19726453600,55600,55600,55700,55600,716
|
|
20230913,111700,19686588600,55600,55600,55700,55600,699
|
|
20230913,111600,19647681500,55600,55700,55700,55600,719
|
|
20230913,111500,19607645800,55600,55600,55700,55600,1649
|
|
20230913,111400,19515903800,55600,55600,55700,55600,1545
|
|
20230913,111300,19429881900,55700,55700,55700,55600,1241
|
|
20230913,111200,19360779000,55600,55700,55700,55600,758
|
|
20230913,111100,19318578900,55600,55600,55700,55600,1006
|
|
20230913,111000,19262582200,55600,55600,55700,55600,652
|
|
20230913,110900,19226293100,55600,55600,55700,55600,591
|
|
20230913,110800,19193395300,55600,55700,55700,55600,348
|
|
20230913,110700,19174025100,55600,55600,55700,55600,954
|
|
20230913,110600,19120916200,55600,55700,55700,55600,474
|
|
20230913,110500,19094539400,55600,55700,55700,55600,478
|
|
20230913,110400,19067927800,55700,55700,55700,55600,1261
|
|
20230913,110300,18997716800,55600,55700,55700,55600,570
|
|
20230913,110200,18965987200,55700,55600,55700,55600,489
|
|
20230913,110100,18938768000,55700,55600,55700,55600,858
|
|
20230913,110000,18890992300,55600,55600,55700,55600,815
|
|
20230913,105900,18845620300,55700,55700,55700,55600,957
|
|
20230913,105800,18792326700,55700,55700,55700,55600,1609
|
|
20230913,105700,18702723800,55700,55700,55700,55600,661
|
|
20230913,105600,18665932900,55600,55700,55700,55600,654
|
|
20230913,105500,18629525600,55700,55600,55700,55600,855
|
|
20230913,105400,18581920600,55600,55600,55700,55600,211
|
|
20230913,105300,18570178700,55600,55600,55700,55600,505
|
|
20230913,105200,18542066400,55600,55700,55700,55600,2560
|
|
20230913,105100,18399515300,55600,55600,55700,55600,1235
|
|
20230913,105000,18330750200,55700,55600,55700,55600,1617
|
|
20230913,104900,18240742800,55700,55700,55700,55600,1403
|
|
20230913,104800,18162618400,55600,55700,55700,55600,892
|
|
20230913,104700,18112955700,55700,55600,55700,55600,3216
|
|
20230913,104600,17933832800,55600,55700,55700,55600,1131
|
|
20230913,104500,17870870800,55700,55600,55700,55600,645
|
|
20230913,104400,17834959800,55600,55600,55700,55600,942
|
|
20230913,104300,17782526800,55600,55700,55700,55600,812
|
|
20230913,104200,17737330400,55700,55600,55700,55600,728
|
|
20230913,104100,17696804200,55600,55600,55700,55600,408
|
|
20230913,104000,17674091300,55600,55600,55700,55600,960
|
|
20230913,103900,17620677200,55700,55700,55700,55600,730
|
|
20230913,103800,17580033900,55700,55700,55700,55600,375
|
|
20230913,103700,17559154300,55700,55700,55700,55600,977
|
|
20230913,103600,17504747100,55600,55600,55700,55600,726
|
|
20230913,103500,17464332400,55700,55700,55700,55600,996
|
|
20230913,103400,17408865200,55600,55600,55700,55600,587
|
|
20230913,103300,17376192600,55600,55600,55700,55600,802
|
|
20230913,103200,17331568400,55600,55700,55700,55600,560
|
|
20230913,103100,17300399500,55600,55600,55700,55600,760
|
|
20230913,103000,17258082200,55700,55800,55800,55600,6822
|
|
20230913,102900,16878030900,55700,55700,55800,55700,391
|
|
20230913,102800,16856233500,55700,55800,55800,55700,1487
|
|
20230913,102700,16773269700,55800,55800,55800,55700,934
|
|
20230913,102600,16721186200,55700,55900,55900,55700,784
|
|
20230913,102500,16677429600,55900,56000,56000,55700,6013
|
|
20230913,102400,16341543300,56000,55900,56000,55800,8296
|
|
20230913,102300,15878023400,55900,55900,55900,55800,11958
|
|
20230913,102200,15209588300,55900,55800,55900,55700,18544
|
|
20230913,102100,14174649600,55700,55800,55800,55700,1629
|
|
20230913,102000,14083774900,55700,55700,55800,55700,782
|
|
20230913,101900,14040162200,55700,55700,55800,55700,1745
|
|
20230913,101800,13942910900,55700,55700,55800,55700,3431
|
|
20230913,101700,13751673100,55700,55800,55800,55700,1620
|
|
20230913,101600,13661398600,55800,55700,55800,55700,2591
|
|
20230913,101500,13517035800,55700,55800,55800,55700,774
|
|
20230913,101400,13473853800,55800,55700,55800,55700,949
|
|
20230913,101300,13420908500,55700,55800,55800,55700,794
|
|
20230913,101200,13376617000,55700,55800,55800,55700,830
|
|
20230913,101100,13330305900,55800,55700,55800,55700,290
|
|
20230913,101000,13314130000,55800,55700,55800,55700,688
|
|
20230913,100900,13275748000,55800,55700,55800,55700,725
|
|
20230913,100800,13235315700,55700,55800,55800,55700,806
|
|
20230913,100700,13190365500,55700,55700,55800,55700,646
|
|
20230913,100600,13154328900,55800,55700,55800,55600,833
|
|
20230913,100500,13107908500,55600,55700,55800,55600,2829
|
|
20230913,100400,12950288200,55700,55700,55800,55700,475
|
|
20230913,100300,12923801200,55700,55600,55700,55600,810
|
|
20230913,100200,12878694500,55600,55700,55700,55600,4265
|
|
20230913,100100,12641158700,55700,55700,55800,55700,619
|
|
20230913,100000,12606627200,55700,55700,55800,55700,595
|
|
20230913,095900,12573431000,55700,55800,55800,55700,2598
|
|
20230913,095800,12428675600,55700,55700,55800,55700,1470
|
|
20230913,095700,12346670800,55800,55700,55800,55600,1861
|
|
20230913,095600,12242927500,55700,55600,55700,55600,2270
|
|
20230913,095500,12116511600,55600,55700,55800,55500,3713
|
|
20230913,095400,11909775600,55700,55700,55800,55700,3325
|
|
20230913,095300,11724464700,55700,55700,55800,55700,4704
|
|
20230913,095200,11462305700,55800,55700,55800,55700,2242
|
|
20230913,095100,11337285400,55700,55600,55800,55600,2521
|
|
20230913,095000,11196759600,55700,55600,55700,55600,1875
|
|
20230913,094900,11092335500,55600,55500,55700,55500,2920
|
|
20230913,094800,10929836300,55500,55700,55700,55500,5253
|
|
20230913,094700,10637782600,55700,55700,55700,55600,1425
|
|
20230913,094600,10558461900,55700,55600,55700,55600,1315
|
|
20230913,094500,10485256600,55700,55600,55700,55600,1402
|
|
20230913,094400,10407194200,55700,55600,55700,55500,4205
|
|
20230913,094300,10173379600,55700,55600,55700,55600,2128
|
|
20230913,094200,10054965800,55700,55700,55700,55600,1946
|
|
20230913,094100,9946623600,55700,55800,55800,55600,8320
|
|
20230913,094000,9483185200,55800,55700,55800,55700,1973
|
|
20230913,093900,9373134300,55700,55800,55800,55700,2759
|
|
20230913,093800,9219248300,55700,55700,55800,55600,2094
|
|
20230913,093700,9102504400,55700,55700,55700,55600,3067
|
|
20230913,093600,8931684400,55600,55600,55700,55600,150
|
|
20230913,093500,8923341400,55600,55600,55700,55600,128
|
|
20230913,093400,8916224000,55600,55600,55700,55600,245
|
|
20230913,093300,8902584500,55700,55600,55700,55500,995
|
|
20230913,093200,8847260700,55500,55400,55700,55400,10327
|
|
20230913,093100,8273971100,55500,55500,55500,55400,996
|
|
20230913,093000,8218699800,55400,55400,55500,55400,410
|
|
20230913,092900,8195970400,55400,55400,55500,55400,482
|
|
20230913,092800,8169254900,55400,55400,55400,55400,183
|
|
20230913,092700,8159116700,55400,55500,55500,55400,394
|
|
20230913,092600,8137280800,55500,55800,55800,55500,16724
|
|
20230913,092500,7206502400,55700,55700,55800,55700,2149
|
|
20230913,092400,7086721400,55700,55800,55800,55700,1848
|
|
20230913,092300,6983669500,55700,55800,55800,55700,2769
|
|
20230913,092200,6829259600,55800,55800,55800,55700,1621
|
|
20230913,092100,6738840300,55800,55800,55800,55700,1814
|
|
20230913,092000,6637647900,55800,55700,55800,55700,1330
|
|
20230913,091900,6563442400,55700,55700,55800,55600,7158
|
|
20230913,091800,6164756800,55700,55500,55700,55500,14180
|
|
20230913,091700,5376890300,55500,55500,55500,55400,1306
|
|
20230913,091600,5304445600,55400,55300,55500,55300,3406
|
|
20230913,091500,5115504700,55400,55400,55400,55300,2308
|
|
20230913,091400,4987646200,55400,55400,55500,55300,1571
|
|
20230913,091300,4900594900,55400,55400,55400,55200,5253
|
|
20230913,091200,4609649300,55400,55300,55400,55200,1599
|
|
20230913,091100,4521227100,55300,55300,55300,55200,1482
|
|
20230913,091000,4439287200,55200,55100,55300,55100,2630
|
|
20230913,090900,4293942000,55200,55200,55200,55100,712
|
|
20230913,090800,4254646700,55100,55300,55300,55100,1675
|
|
20230913,090700,4162186400,55200,55100,55300,55000,4975
|
|
20230913,090600,3887916100,55100,55000,55200,54900,12657
|
|
20230913,090500,3191108300,54900,54900,55000,54900,121
|
|
20230913,090400,3184462400,54900,55100,55300,54900,11512
|
|
20230913,090300,2550458500,55100,55100,55300,55000,8749
|
|
20230913,090200,2068143600,55100,55000,55100,54900,5968
|
|
20230913,090100,1739829100,55000,54900,55000,54800,4553
|
|
20230913,090000,1489887100,54900,54900,55100,54800,27111
|