650 lines
35 KiB
CSV
650 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,194700,56352834600,56100,56100,56100,56100,440453
|
|
20230914,194600,56352834600,56100,56100,56100,56100,0
|
|
20230914,194500,56352834600,56100,56100,56100,56100,0
|
|
20230914,194400,56352834600,56100,56100,56100,56100,0
|
|
20230914,194300,56352834600,56100,56100,56100,56100,0
|
|
20230914,194200,56352834600,56100,56100,56100,56100,0
|
|
20230914,194100,56352834600,56100,56100,56100,56100,0
|
|
20230914,194000,56352834600,56100,56100,56100,56100,0
|
|
20230914,193900,56352834600,56100,56100,56100,56100,0
|
|
20230914,193800,56352834600,56100,56100,56100,56100,0
|
|
20230914,193700,56352834600,56100,56100,56100,56100,0
|
|
20230914,193600,56352834600,56100,56100,56100,56100,0
|
|
20230914,193500,56352834600,56100,56100,56100,56100,0
|
|
20230914,193400,56352834600,56100,56100,56100,56100,0
|
|
20230914,193300,56352834600,56100,56100,56100,56100,0
|
|
20230914,193200,56352834600,56100,56100,56100,56100,0
|
|
20230914,193100,56352834600,56100,56100,56100,56100,0
|
|
20230914,193000,56352834600,56100,56100,56100,56100,0
|
|
20230914,192900,56352834600,56100,56100,56100,56100,0
|
|
20230914,192800,56352834600,56100,56100,56100,56100,0
|
|
20230914,192700,56352834600,56100,56100,56100,56100,0
|
|
20230914,192600,56352834600,56100,56100,56100,56100,0
|
|
20230914,192500,56352834600,56100,56100,56100,56100,0
|
|
20230914,192400,56352834600,56100,56100,56100,56100,0
|
|
20230914,192300,56352834600,56100,56100,56100,56100,0
|
|
20230914,192200,56352834600,56100,56100,56100,56100,0
|
|
20230914,192100,56352834600,56100,56100,56100,56100,0
|
|
20230914,192000,56352834600,56100,56100,56100,56100,0
|
|
20230914,191900,56352834600,56100,56100,56100,56100,0
|
|
20230914,191800,56352834600,56100,56100,56100,56100,0
|
|
20230914,191700,56352834600,56100,56100,56100,56100,440453
|
|
20230914,191600,56352834600,56100,56100,56100,56100,0
|
|
20230914,191500,56352834600,56100,56100,56100,56100,0
|
|
20230914,191400,56352834600,56100,56100,56100,56100,0
|
|
20230914,191300,56352834600,56100,56100,56100,56100,0
|
|
20230914,191200,56352834600,56100,56100,56100,56100,0
|
|
20230914,191100,56352834600,56100,56100,56100,56100,0
|
|
20230914,191000,56352834600,56100,56100,56100,56100,0
|
|
20230914,190900,56352834600,56100,56100,56100,56100,0
|
|
20230914,190800,56352834600,56100,56100,56100,56100,0
|
|
20230914,190700,56352834600,56100,56100,56100,56100,0
|
|
20230914,190600,56352834600,56100,56100,56100,56100,0
|
|
20230914,190500,56352834600,56100,56100,56100,56100,0
|
|
20230914,190400,56352834600,56100,56100,56100,56100,0
|
|
20230914,190300,56352834600,56100,56100,56100,56100,0
|
|
20230914,190200,56352834600,56100,56100,56100,56100,0
|
|
20230914,190100,56352834600,56100,56100,56100,56100,0
|
|
20230914,190000,56352834600,56100,56100,56100,56100,0
|
|
20230914,185900,56352834600,56100,56100,56100,56100,0
|
|
20230914,185800,56352834600,56100,56100,56100,56100,0
|
|
20230914,185700,56352834600,56100,56100,56100,56100,0
|
|
20230914,185600,56352834600,56100,56100,56100,56100,0
|
|
20230914,185500,56352834600,56100,56100,56100,56100,0
|
|
20230914,185400,56352834600,56100,56100,56100,56100,0
|
|
20230914,185300,56352834600,56100,56100,56100,56100,0
|
|
20230914,185200,56352834600,56100,56100,56100,56100,0
|
|
20230914,185100,56352834600,56100,56100,56100,56100,0
|
|
20230914,185000,56352834600,56100,56100,56100,56100,0
|
|
20230914,184900,56352834600,56100,56100,56100,56100,0
|
|
20230914,184800,56352834600,56100,56100,56100,56100,0
|
|
20230914,184700,56352834600,56100,56100,56100,56100,440453
|
|
20230914,184600,56352834600,56100,56100,56100,56100,0
|
|
20230914,184500,56352834600,56100,56100,56100,56100,0
|
|
20230914,184400,56352834600,56100,56100,56100,56100,0
|
|
20230914,184300,56352834600,56100,56100,56100,56100,0
|
|
20230914,184200,56352834600,56100,56100,56100,56100,0
|
|
20230914,184100,56352834600,56100,56100,56100,56100,0
|
|
20230914,184000,56352834600,56100,56100,56100,56100,0
|
|
20230914,183900,56352834600,56100,56100,56100,56100,0
|
|
20230914,183800,56352834600,56100,56100,56100,56100,0
|
|
20230914,183700,56352834600,56100,56100,56100,56100,0
|
|
20230914,183600,56352834600,56100,56100,56100,56100,0
|
|
20230914,183500,56352834600,56100,56100,56100,56100,0
|
|
20230914,183400,56352834600,56100,56100,56100,56100,0
|
|
20230914,183300,56352834600,56100,56100,56100,56100,0
|
|
20230914,183200,56352834600,56100,56100,56100,56100,0
|
|
20230914,183100,56352834600,56100,56100,56100,56100,0
|
|
20230914,183000,56352834600,56100,56100,56100,56100,0
|
|
20230914,182900,56352834600,56100,56100,56100,56100,0
|
|
20230914,182800,56352834600,56100,56100,56100,56100,0
|
|
20230914,182700,56352834600,56100,56100,56100,56100,0
|
|
20230914,182600,56352834600,56100,56100,56100,56100,0
|
|
20230914,182500,56352834600,56100,56100,56100,56100,0
|
|
20230914,182400,56352834600,56100,56100,56100,56100,0
|
|
20230914,182300,56352834600,56100,56100,56100,56100,0
|
|
20230914,182200,56352834600,56100,56100,56100,56100,0
|
|
20230914,182100,56352834600,56100,56100,56100,56100,0
|
|
20230914,182000,56352834600,56100,56100,56100,56100,0
|
|
20230914,181900,56352834600,56100,56100,56100,56100,0
|
|
20230914,181800,56352834600,56100,56100,56100,56100,0
|
|
20230914,181700,56352834600,56100,56100,56100,56100,440453
|
|
20230914,181600,56352834600,56100,56100,56100,56100,0
|
|
20230914,181500,56352834600,56100,56100,56100,56100,0
|
|
20230914,181400,56352834600,56100,56100,56100,56100,0
|
|
20230914,181300,56352834600,56100,56100,56100,56100,0
|
|
20230914,181200,56352834600,56100,56100,56100,56100,0
|
|
20230914,181100,56352834600,56100,56100,56100,56100,0
|
|
20230914,181000,56352834600,56100,56100,56100,56100,0
|
|
20230914,180900,56352834600,56100,56100,56100,56100,0
|
|
20230914,180800,56352834600,56100,56100,56100,56100,0
|
|
20230914,180700,56352834600,56100,56100,56100,56100,0
|
|
20230914,180600,56352834600,56100,56100,56100,56100,0
|
|
20230914,180500,56352834600,56100,56100,56100,56100,0
|
|
20230914,180400,56352834600,56100,56100,56100,56100,0
|
|
20230914,180300,56352834600,56100,56100,56100,56100,0
|
|
20230914,180200,56352834600,56100,56100,56100,56100,0
|
|
20230914,180100,56352834600,56100,56100,56100,56100,0
|
|
20230914,180000,56352834600,56100,56100,56100,56100,0
|
|
20230914,175900,56352834600,56100,56100,56100,56100,0
|
|
20230914,175800,56352834600,56100,56100,56100,56100,0
|
|
20230914,175700,56352834600,56100,56100,56100,56100,0
|
|
20230914,175600,56352834600,56100,56100,56100,56100,0
|
|
20230914,175500,56352834600,56100,56100,56100,56100,0
|
|
20230914,175400,56352834600,56100,56100,56100,56100,0
|
|
20230914,175300,56352834600,56100,56100,56100,56100,0
|
|
20230914,175200,56352834600,56100,56100,56100,56100,0
|
|
20230914,175100,56352834600,56100,56100,56100,56100,0
|
|
20230914,175000,56352834600,56100,56100,56100,56100,0
|
|
20230914,174900,56352834600,56100,56100,56100,56100,0
|
|
20230914,174800,56352834600,56100,56100,56100,56100,0
|
|
20230914,174700,56352834600,56100,56100,56100,56100,440453
|
|
20230914,174600,56352834600,56100,56100,56100,56100,0
|
|
20230914,174500,56352834600,56100,56100,56100,56100,0
|
|
20230914,174400,56352834600,56100,56100,56100,56100,0
|
|
20230914,174300,56352834600,56100,56100,56100,56100,0
|
|
20230914,174200,56352834600,56100,56100,56100,56100,0
|
|
20230914,174100,56352834600,56100,56100,56100,56100,0
|
|
20230914,174000,56352834600,56100,56100,56100,56100,0
|
|
20230914,173900,56352834600,56100,56100,56100,56100,0
|
|
20230914,173800,56352834600,56100,56100,56100,56100,0
|
|
20230914,173700,56352834600,56100,56100,56100,56100,0
|
|
20230914,173600,56352834600,56100,56100,56100,56100,0
|
|
20230914,173500,56352834600,56100,56100,56100,56100,0
|
|
20230914,173400,56352834600,56100,56100,56100,56100,0
|
|
20230914,173300,56352834600,56100,56100,56100,56100,0
|
|
20230914,173200,56352834600,56100,56100,56100,56100,0
|
|
20230914,173100,56352834600,56100,56100,56100,56100,0
|
|
20230914,173000,56352834600,56100,56100,56100,56100,0
|
|
20230914,172900,56352834600,56100,56100,56100,56100,0
|
|
20230914,172800,56352834600,56100,56100,56100,56100,0
|
|
20230914,172700,56352834600,56100,56100,56100,56100,0
|
|
20230914,172600,56352834600,56100,56100,56100,56100,0
|
|
20230914,172500,56352834600,56100,56100,56100,56100,0
|
|
20230914,172400,56352834600,56100,56100,56100,56100,0
|
|
20230914,172300,56352834600,56100,56100,56100,56100,0
|
|
20230914,172200,56352834600,56100,56100,56100,56100,0
|
|
20230914,172100,56352834600,56100,56100,56100,56100,0
|
|
20230914,172000,56352834600,56100,56100,56100,56100,0
|
|
20230914,171900,56352834600,56100,56100,56100,56100,0
|
|
20230914,171800,56352834600,56100,56100,56100,56100,0
|
|
20230914,171700,56352834600,56100,56100,56100,56100,440453
|
|
20230914,171600,56352834600,56100,56100,56100,56100,0
|
|
20230914,171500,56352834600,56100,56100,56100,56100,0
|
|
20230914,171400,56352834600,56100,56100,56100,56100,0
|
|
20230914,171300,56352834600,56100,56100,56100,56100,0
|
|
20230914,171200,56352834600,56100,56100,56100,56100,0
|
|
20230914,171100,56352834600,56100,56100,56100,56100,0
|
|
20230914,171000,56352834600,56100,56100,56100,56100,0
|
|
20230914,170900,56352834600,56100,56100,56100,56100,0
|
|
20230914,170800,56352834600,56100,56100,56100,56100,0
|
|
20230914,170700,56352834600,56100,56100,56100,56100,0
|
|
20230914,170600,56352834600,56100,56100,56100,56100,0
|
|
20230914,170500,56352834600,56100,56100,56100,56100,0
|
|
20230914,170400,56352834600,56100,56100,56100,56100,0
|
|
20230914,170300,56352834600,56100,56100,56100,56100,0
|
|
20230914,170200,56352834600,56100,56100,56100,56100,0
|
|
20230914,170100,56352834600,56100,56100,56100,56100,0
|
|
20230914,170000,56352834600,56100,56100,56100,56100,0
|
|
20230914,165900,56352834600,56100,56100,56100,56100,0
|
|
20230914,165800,56352834600,56100,56100,56100,56100,0
|
|
20230914,165700,56352834600,56100,56100,56100,56100,0
|
|
20230914,165600,56352834600,56100,56100,56100,56100,0
|
|
20230914,165500,56352834600,56100,56100,56100,56100,0
|
|
20230914,165400,56352834600,56100,56100,56100,56100,0
|
|
20230914,165300,56352834600,56100,56100,56100,56100,0
|
|
20230914,165200,56352834600,56100,56100,56100,56100,0
|
|
20230914,165100,56352834600,56100,56100,56100,56100,0
|
|
20230914,165000,56352834600,56100,56100,56100,56100,0
|
|
20230914,164900,56352834600,56100,56100,56100,56100,0
|
|
20230914,164800,56352834600,56100,56100,56100,56100,0
|
|
20230914,164700,56352834600,56100,56100,56100,56100,440453
|
|
20230914,164600,56352834600,56100,56100,56100,56100,0
|
|
20230914,164500,56352834600,56100,56100,56100,56100,0
|
|
20230914,164400,56352834600,56100,56100,56100,56100,0
|
|
20230914,164300,56352834600,56100,56100,56100,56100,0
|
|
20230914,164200,56352834600,56100,56100,56100,56100,0
|
|
20230914,164100,56352834600,56100,56100,56100,56100,0
|
|
20230914,164000,56352834600,56100,56100,56100,56100,0
|
|
20230914,163900,56352834600,56100,56100,56100,56100,0
|
|
20230914,163800,56352834600,56100,56100,56100,56100,0
|
|
20230914,163700,56352834600,56100,56100,56100,56100,0
|
|
20230914,163600,56352834600,56100,56100,56100,56100,0
|
|
20230914,163500,56352834600,56100,56100,56100,56100,0
|
|
20230914,163400,56352834600,56100,56100,56100,56100,0
|
|
20230914,163300,56352834600,56100,56100,56100,56100,0
|
|
20230914,163200,56352834600,56100,56100,56100,56100,0
|
|
20230914,163100,56352834600,56100,56100,56100,56100,0
|
|
20230914,163000,56352834600,56100,56100,56100,56100,0
|
|
20230914,162900,56352834600,56100,56100,56100,56100,0
|
|
20230914,162800,56352834600,56100,56100,56100,56100,0
|
|
20230914,162700,56352834600,56100,56100,56100,56100,0
|
|
20230914,162600,56352834600,56100,56100,56100,56100,0
|
|
20230914,162500,56352834600,56100,56100,56100,56100,0
|
|
20230914,162400,56352834600,56100,56100,56100,56100,0
|
|
20230914,162300,56352834600,56100,56100,56100,56100,0
|
|
20230914,162200,56352834600,56100,56100,56100,56100,0
|
|
20230914,162100,56352834600,56100,56100,56100,56100,0
|
|
20230914,162000,56352834600,56100,56100,56100,56100,0
|
|
20230914,161900,56352834600,56100,56100,56100,56100,0
|
|
20230914,161800,56352834600,56100,56100,56100,56100,0
|
|
20230914,161700,56352834600,56100,56100,56100,56100,440453
|
|
20230914,161600,56352834600,56100,56100,56100,56100,0
|
|
20230914,161500,56352834600,56100,56100,56100,56100,0
|
|
20230914,161400,56352834600,56100,56100,56100,56100,0
|
|
20230914,161300,56352834600,56100,56100,56100,56100,0
|
|
20230914,161200,56352834600,56100,56100,56100,56100,0
|
|
20230914,161100,56352834600,56100,56100,56100,56100,0
|
|
20230914,161000,56352834600,56100,56100,56100,56100,0
|
|
20230914,160900,56352834600,56100,56100,56100,56100,0
|
|
20230914,160800,56352834600,56100,56100,56100,56100,0
|
|
20230914,160700,56352834600,56100,56100,56100,56100,0
|
|
20230914,160600,56352834600,56100,56100,56100,56100,0
|
|
20230914,160500,56352834600,56100,56100,56100,56100,0
|
|
20230914,160400,56352834600,56100,56100,56100,56100,0
|
|
20230914,160300,56352834600,56100,56100,56100,56100,0
|
|
20230914,160200,56352834600,56100,56100,56100,56100,0
|
|
20230914,160100,56352834600,56100,56100,56100,56100,0
|
|
20230914,160000,56352834600,56100,56100,56100,56100,0
|
|
20230914,155900,56352834600,56100,56100,56100,56100,0
|
|
20230914,155800,56352834600,56100,56100,56100,56100,0
|
|
20230914,155700,56352834600,56100,56100,56100,56100,0
|
|
20230914,155600,56352834600,56100,56100,56100,56100,0
|
|
20230914,155500,56352834600,56100,56100,56100,56100,0
|
|
20230914,155400,56352834600,56100,56100,56100,56100,0
|
|
20230914,155300,56352834600,56100,56100,56100,56100,0
|
|
20230914,155200,56352834600,56100,56100,56100,56100,0
|
|
20230914,155100,56352834600,56100,56100,56100,56100,0
|
|
20230914,155000,56352834600,56100,56100,56100,56100,0
|
|
20230914,154900,56352834600,56100,56100,56100,56100,0
|
|
20230914,154800,56352834600,56100,56100,56100,56100,0
|
|
20230914,154700,56352834600,56100,56100,56100,56100,440453
|
|
20230914,154600,56352834600,56100,56100,56100,56100,0
|
|
20230914,154500,56352834600,56100,56100,56100,56100,0
|
|
20230914,154400,56352834600,56100,56100,56100,56100,0
|
|
20230914,154300,56352834600,56100,56100,56100,56100,0
|
|
20230914,154200,56352834600,56100,56100,56100,56100,0
|
|
20230914,154100,56352834600,56100,56100,56100,56100,0
|
|
20230914,154000,56352834600,56100,56100,56100,56100,0
|
|
20230914,153900,56352834600,56100,56100,56100,56100,0
|
|
20230914,153800,56352834600,56100,56100,56100,56100,0
|
|
20230914,153700,56352834600,56100,56100,56100,56100,0
|
|
20230914,153600,56352834600,56100,56100,56100,56100,0
|
|
20230914,153500,56352834600,56100,56100,56100,56100,0
|
|
20230914,153400,56352834600,56100,56100,56100,56100,0
|
|
20230914,153300,56352834600,56100,56100,56100,56100,0
|
|
20230914,153200,56352834600,56100,56100,56100,56100,0
|
|
20230914,153100,56352834600,56100,56100,56100,56100,0
|
|
20230914,153000,56352834600,56100,56100,56100,56100,440453
|
|
20230914,152900,31643421300,55800,55800,55800,55800,0
|
|
20230914,152800,31643421300,55800,55800,55800,55800,0
|
|
20230914,152700,31643421300,55800,55800,55800,55800,0
|
|
20230914,152600,31643421300,55800,55800,55800,55800,0
|
|
20230914,152500,31643421300,55800,55800,55800,55800,0
|
|
20230914,152400,31643421300,55800,55800,55800,55800,0
|
|
20230914,152300,31643421300,55800,55800,55800,55800,0
|
|
20230914,152200,31643421300,55800,55800,55800,55800,0
|
|
20230914,152100,31643421300,55800,55800,55800,55800,0
|
|
20230914,152000,31643421300,55800,55800,55800,55800,0
|
|
20230914,151900,31643421300,55800,55800,55900,55800,2383
|
|
20230914,151800,31510324300,55900,55900,55900,55800,763
|
|
20230914,151700,31467693400,55900,55700,55900,55700,529
|
|
20230914,151600,31438143800,55700,55600,55900,55600,11942
|
|
20230914,151500,30772704600,55700,55700,55700,55600,2295
|
|
20230914,151400,30645079700,55600,55600,55700,55600,1372
|
|
20230914,151300,30568744500,55700,55600,55700,55600,1894
|
|
20230914,151200,30463357100,55700,55700,55700,55600,2399
|
|
20230914,151100,30329833600,55700,55700,55700,55600,1435
|
|
20230914,151000,30249975300,55700,55600,55700,55600,1593
|
|
20230914,150900,30161336200,55600,55700,55700,55600,794
|
|
20230914,150800,30117163200,55700,55700,55800,55600,6290
|
|
20230914,150700,29766812700,55800,55700,55800,55700,3862
|
|
20230914,150600,29551594500,55800,55700,55800,55700,1448
|
|
20230914,150500,29470883800,55800,55700,55800,55700,1537
|
|
20230914,150400,29385182500,55800,55700,55800,55700,1063
|
|
20230914,150300,29325914800,55800,55700,55800,55700,1438
|
|
20230914,150200,29245771800,55800,55800,55800,55700,586
|
|
20230914,150100,29213105900,55700,55800,55800,55700,658
|
|
20230914,150000,29176438000,55700,55700,55800,55700,585
|
|
20230914,145900,29143817200,55700,55700,55800,55700,953
|
|
20230914,145800,29090688200,55700,55700,55800,55700,1000
|
|
20230914,145700,29034932300,55800,55800,55800,55700,1101
|
|
20230914,145600,28973552200,55800,55700,55800,55700,1058
|
|
20230914,145500,28914573300,55700,55700,55800,55700,1340
|
|
20230914,145400,28839878700,55700,55800,55800,55700,1035
|
|
20230914,145300,28782173700,55700,55800,55800,55700,1124
|
|
20230914,145200,28719527900,55800,55700,55800,55700,518
|
|
20230914,145100,28690638700,55800,55700,55800,55700,1427
|
|
20230914,145000,28611055300,55800,55700,55800,55700,1442
|
|
20230914,144900,28530688000,55700,55900,56000,55700,15867
|
|
20230914,144800,27643789800,56000,55900,56000,55900,1596
|
|
20230914,144700,27554444800,55900,55900,56000,55900,1213
|
|
20230914,144600,27486582700,55900,55900,56000,55900,1347
|
|
20230914,144500,27411168500,56000,55900,56000,55900,678
|
|
20230914,144400,27373218800,55900,55900,56000,55900,549
|
|
20230914,144300,27342488100,55900,55800,56000,55800,6051
|
|
20230914,144200,27004140600,55900,55800,55900,55800,969
|
|
20230914,144100,26949987100,55900,55800,55900,55800,555
|
|
20230914,144000,26918975800,55900,55900,55900,55800,426
|
|
20230914,143900,26895178300,55800,55800,55900,55800,1103
|
|
20230914,143800,26833535900,55800,55900,55900,55800,436
|
|
20230914,143700,26809176100,55900,55800,55900,55800,779
|
|
20230914,143600,26765674900,55800,55800,55900,55800,432
|
|
20230914,143500,26741538400,55900,55900,55900,55800,1472
|
|
20230914,143400,26659272100,55800,55800,55900,55700,1487
|
|
20230914,143300,26576295700,55800,55900,55900,55700,808
|
|
20230914,143200,26531213100,55800,55900,55900,55800,4985
|
|
20230914,143100,26252822500,55900,55800,56000,55800,3064
|
|
20230914,143000,26081569500,56000,55900,56000,55800,6073
|
|
20230914,142900,25742134600,55800,55900,55900,55800,930
|
|
20230914,142800,25690159600,55800,55800,55900,55800,540
|
|
20230914,142700,25659984800,55800,56000,56000,55800,1309
|
|
20230914,142600,25586848200,56000,55800,56000,55800,928
|
|
20230914,142500,25534981200,55900,56000,56000,55800,1927
|
|
20230914,142400,25427251500,56000,55900,56000,55800,2773
|
|
20230914,142300,25272250800,55800,55900,56000,55800,902
|
|
20230914,142200,25221842300,55800,55600,56000,55600,26435
|
|
20230914,142100,23747287300,55700,55600,55700,55600,355
|
|
20230914,142000,23727526900,55600,55700,55700,55600,491
|
|
20230914,141900,23700194400,55700,55700,55700,55600,769
|
|
20230914,141800,23657413000,55700,55600,55700,55600,440
|
|
20230914,141700,23632929600,55700,55700,55700,55600,488
|
|
20230914,141600,23605772900,55600,55700,55700,55600,632
|
|
20230914,141500,23570596500,55700,55700,55700,55600,826
|
|
20230914,141400,23524646600,55600,55700,55700,55600,868
|
|
20230914,141300,23476328000,55600,55700,55700,55600,564
|
|
20230914,141200,23444946800,55700,55600,55700,55600,526
|
|
20230914,141100,23415682400,55600,55700,55700,55600,398
|
|
20230914,141000,23393533800,55600,55700,55700,55600,679
|
|
20230914,140900,23355767100,55700,55700,55700,55600,739
|
|
20230914,140800,23314653400,55700,55600,55700,55600,579
|
|
20230914,140700,23282438000,55600,55600,55700,55600,748
|
|
20230914,140600,23240830200,55600,55700,55700,55600,781
|
|
20230914,140500,23197378100,55600,55700,55700,55600,1329
|
|
20230914,140400,23123468900,55700,55700,55700,55600,877
|
|
20230914,140300,23074666500,55600,55600,55700,55600,477
|
|
20230914,140200,23048120500,55600,55600,55700,55600,271
|
|
20230914,140100,23033047000,55700,55600,55700,55600,844
|
|
20230914,140000,22986103700,55600,55600,55700,55600,1195
|
|
20230914,135900,22919576800,55700,55600,55700,55600,581
|
|
20230914,135800,22887268600,55700,55600,55700,55600,693
|
|
20230914,135700,22848724700,55600,55700,55700,55600,1235
|
|
20230914,135600,22780014200,55700,55600,55700,55600,1645
|
|
20230914,135500,22688546300,55600,55700,55800,55600,15134
|
|
20230914,135400,21845757100,55800,55800,55800,55700,431
|
|
20230914,135300,21821744800,55700,55700,55800,55700,971
|
|
20230914,135200,21767593300,55800,55800,55800,55700,387
|
|
20230914,135100,21746022700,55700,55700,55800,55700,528
|
|
20230914,135000,21716606400,55700,55800,55800,55700,546
|
|
20230914,134900,21686183600,55800,55700,55800,55700,469
|
|
20230914,134800,21660049800,55800,55700,55800,55700,430
|
|
20230914,134700,21636093900,55800,55800,55800,55700,715
|
|
20230914,134600,21596255400,55700,55700,55800,55700,2361
|
|
20230914,134500,21464744500,55800,55800,55800,55700,470
|
|
20230914,134400,21438557900,55700,55700,55800,55700,1224
|
|
20230914,134300,21370304800,55800,56000,56000,55700,22609
|
|
20230914,134200,20106780200,55900,55900,56000,55900,400
|
|
20230914,134100,20084410600,56000,56000,56000,55900,1485
|
|
20230914,134000,20001386300,55900,56000,56000,55900,1011
|
|
20230914,133900,19944865100,56000,56000,56000,55900,985
|
|
20230914,133800,19889730300,56000,55900,56000,55900,1251
|
|
20230914,133700,19819714200,55900,56000,56000,55900,755
|
|
20230914,133600,19777498800,55900,55900,56000,55900,1716
|
|
20230914,133500,19681549600,56000,56000,56000,55900,1428
|
|
20230914,133400,19601614500,55900,56000,56000,55900,423
|
|
20230914,133300,19577952800,55900,56000,56000,55900,531
|
|
20230914,133200,19548247800,56000,56000,56000,55900,1965
|
|
20230914,133100,19438296800,56000,56000,56000,55900,488
|
|
20230914,133000,19411008400,55900,56000,56000,55900,507
|
|
20230914,132900,19382650800,55900,56000,56000,55900,422
|
|
20230914,132800,19359044900,56000,55900,56000,55900,1023
|
|
20230914,132700,19301780000,56000,55900,56000,55900,365
|
|
20230914,132600,19281363900,56000,55900,56000,55900,351
|
|
20230914,132500,19261735300,56000,56000,56000,55900,570
|
|
20230914,132400,19229835200,55900,55900,56000,55900,288
|
|
20230914,132300,19213722600,55900,55900,56000,55900,321
|
|
20230914,132200,19195767800,55900,56000,56000,55900,581
|
|
20230914,132100,19163284900,56000,55900,56000,55900,1274
|
|
20230914,132000,19091979400,56000,56000,56000,55900,960
|
|
20230914,131900,19038306600,55900,56000,56000,55900,2580
|
|
20230914,131800,18894072700,56000,56000,56000,55900,1142
|
|
20230914,131700,18830157000,56000,55900,56000,55900,1285
|
|
20230914,131600,18758315700,56000,56000,56000,55900,366
|
|
20230914,131500,18737836800,56000,56000,56000,55900,546
|
|
20230914,131400,18707308000,56000,56000,56000,55900,186
|
|
20230914,131300,18696901900,56000,56000,56000,55900,1474
|
|
20230914,131200,18614467500,56000,56000,56000,55900,299
|
|
20230914,131100,18597739500,56000,56000,56000,55900,635
|
|
20230914,131000,18562193600,55900,55900,56000,55900,425
|
|
20230914,130900,18538397300,56000,56000,56000,55900,701
|
|
20230914,130800,18499147000,55900,56000,56000,55900,408
|
|
20230914,130700,18476306400,56000,55900,56000,55900,613
|
|
20230914,130600,18441978900,56000,56000,56000,55900,110
|
|
20230914,130500,18435824200,56000,56000,56000,55900,108
|
|
20230914,130400,18429777000,56000,56000,56000,55900,1317
|
|
20230914,130300,18356073400,56000,56000,56000,55900,761
|
|
20230914,130200,18313465200,56000,56000,56000,55900,491
|
|
20230914,130100,18285974300,56000,56000,56000,55900,6449
|
|
20230914,130000,17924868700,56000,55900,56000,55900,1146
|
|
20230914,125900,17860713300,56000,55900,56000,55800,16240
|
|
20230914,125800,16952689700,55800,55800,55900,55800,2549
|
|
20230914,125700,16810262400,55900,55800,55900,55800,447
|
|
20230914,125600,16785288300,55800,55900,55900,55800,578
|
|
20230914,125500,16752989400,55900,55900,55900,55800,668
|
|
20230914,125400,16715704200,55900,55900,55900,55800,515
|
|
20230914,125300,16686918500,55800,55900,55900,55800,335
|
|
20230914,125200,16668202400,55800,55900,55900,55800,679
|
|
20230914,125100,16630298700,55900,55900,55900,55800,289
|
|
20230914,125000,16614148300,55900,55800,55900,55800,4312
|
|
20230914,124900,16373245600,55800,55900,55900,55800,1120
|
|
20230914,124800,16310675000,55900,55900,55900,55800,472
|
|
20230914,124700,16284315200,55900,55800,55900,55800,452
|
|
20230914,124600,16259084400,55900,55800,55900,55800,938
|
|
20230914,124500,16206692600,55800,55900,55900,55800,233
|
|
20230914,124400,16193678800,55800,55900,55900,55800,1872
|
|
20230914,124300,16089212200,55800,55800,55900,55800,393
|
|
20230914,124200,16067261600,55800,55900,55900,55800,308
|
|
20230914,124100,16050058700,55800,55800,55900,55800,278
|
|
20230914,124000,16034526200,55800,55900,55900,55800,327
|
|
20230914,123900,16016253900,55800,55900,55900,55800,679
|
|
20230914,123800,15978310700,55900,55800,55900,55800,1344
|
|
20230914,123700,15903301600,55800,55900,55900,55800,441
|
|
20230914,123600,15878670600,55900,55900,55900,55800,1150
|
|
20230914,123500,15814470400,55900,55900,55900,55800,1426
|
|
20230914,123400,15734812200,55900,55900,55900,55800,354
|
|
20230914,123300,15715040500,55900,55800,55900,55800,292
|
|
20230914,123200,15698729200,55900,55900,55900,55800,347
|
|
20230914,123100,15679346300,55800,55900,55900,55800,276
|
|
20230914,123000,15663925300,55900,55900,55900,55800,321
|
|
20230914,122900,15645992200,55800,55800,55900,55800,300
|
|
20230914,122800,15629239800,55900,55900,55900,55800,672
|
|
20230914,122700,15591685900,55800,55900,55900,55800,332
|
|
20230914,122600,15573143400,55900,55800,55900,55800,295
|
|
20230914,122500,15556672600,55900,55900,55900,55800,386
|
|
20230914,122400,15535110600,55900,55800,55900,55800,290
|
|
20230914,122300,15518913000,55800,55900,55900,55800,163
|
|
20230914,122200,15509807500,55900,55900,55900,55800,613
|
|
20230914,122100,15475583400,55900,55900,55900,55800,850
|
|
20230914,122000,15428072700,55900,55900,55900,55800,506
|
|
20230914,121900,15399788400,55900,55900,55900,55800,223
|
|
20230914,121800,15387327200,55900,55900,55900,55800,426
|
|
20230914,121700,15363518200,55900,55900,55900,55800,225
|
|
20230914,121600,15350941000,55900,55800,55900,55800,248
|
|
20230914,121500,15337083800,55900,55900,55900,55800,193
|
|
20230914,121400,15326300500,55800,55900,55900,55800,723
|
|
20230914,121300,15285885200,55900,55900,55900,55800,348
|
|
20230914,121200,15266441000,55800,55900,55900,55800,301
|
|
20230914,121100,15249629600,55800,55900,55900,55800,881
|
|
20230914,121000,15200396700,55900,55900,55900,55800,465
|
|
20230914,120900,15174423200,55800,55800,55900,55800,323
|
|
20230914,120800,15156384700,55900,55900,55900,55800,466
|
|
20230914,120700,15130361300,55900,55900,55900,55800,411
|
|
20230914,120600,15107403100,55900,55900,55900,55800,298
|
|
20230914,120500,15090752600,55900,55900,55900,55800,297
|
|
20230914,120400,15074155000,55900,55900,55900,55800,278
|
|
20230914,120300,15058624100,55800,55900,55900,55800,678
|
|
20230914,120200,15020726400,55900,55900,55900,55800,264
|
|
20230914,120100,15005973100,55900,55900,55900,55800,260
|
|
20230914,120000,14991444200,55900,55900,56000,55800,7273
|
|
20230914,115900,14584823200,55900,55900,55900,55800,364
|
|
20230914,115800,14564491700,55900,55800,55900,55800,389
|
|
20230914,115700,14542752000,55900,55800,55900,55800,3042
|
|
20230914,115600,14372707700,55800,55800,55900,55800,707
|
|
20230914,115500,14333202900,55900,55900,55900,55800,305
|
|
20230914,115400,14316153700,55900,55900,55900,55800,351
|
|
20230914,115300,14296540100,55900,55800,55900,55800,799
|
|
20230914,115200,14251883400,55800,55900,55900,55800,270
|
|
20230914,115100,14236795700,55900,55900,55900,55800,194
|
|
20230914,115000,14225961900,55900,55800,55900,55800,1634
|
|
20230914,114900,14134760500,55900,55800,55900,55800,545
|
|
20230914,114800,14104300800,55900,55900,55900,55800,431
|
|
20230914,114700,14080221500,55900,55900,55900,55800,294
|
|
20230914,114600,14063794800,55900,55800,55900,55800,990
|
|
20230914,114500,14008462200,55800,55900,55900,55800,312
|
|
20230914,114400,13991037600,55900,55900,55900,55800,567
|
|
20230914,114300,13959360500,55800,55800,55900,55800,404
|
|
20230914,114200,13936789200,55800,55800,55900,55800,774
|
|
20230914,114100,13893549300,55800,55800,55900,55800,198
|
|
20230914,114000,13882491400,55900,55900,55900,55800,710
|
|
20230914,113900,13842836200,55900,55800,55900,55800,880
|
|
20230914,113800,13793666000,55800,55900,55900,55800,1787
|
|
20230914,113700,13693824500,55900,55900,55900,55800,365
|
|
20230914,113600,13673433000,55900,55900,55900,55800,1109
|
|
20230914,113500,13611524700,55900,55900,55900,55800,269
|
|
20230914,113400,13596492600,55900,55800,55900,55800,231
|
|
20230914,113300,13583588900,55900,55900,55900,55800,226
|
|
20230914,113200,13570964900,55900,55900,55900,55800,267
|
|
20230914,113100,13556045500,55900,55800,55900,55800,491
|
|
20230914,113000,13528635600,55900,55800,55900,55800,360
|
|
20230914,112900,13508535200,55800,55800,55900,55800,559
|
|
20230914,112800,13477320000,55800,55900,55900,55800,435
|
|
20230914,112700,13453032900,55900,55800,55900,55800,585
|
|
20230914,112600,13420372100,55800,55800,55900,55800,687
|
|
20230914,112500,13382014200,55800,55900,55900,55800,855
|
|
20230914,112400,13334256400,55900,55800,55900,55800,256
|
|
20230914,112300,13319958400,55800,55900,55900,55800,384
|
|
20230914,112200,13298513100,55900,55900,55900,55800,431
|
|
20230914,112100,13274451800,55800,56000,56000,55800,15774
|
|
20230914,112000,12392720000,56000,55900,56000,55900,2896
|
|
20230914,111900,12230805800,55900,55900,56000,55900,528
|
|
20230914,111800,12201273200,56000,56000,56000,55900,601
|
|
20230914,111700,12167656500,55900,56000,56000,55900,2115
|
|
20230914,111600,12049333100,55900,55900,56000,55900,475
|
|
20230914,111500,12022768100,56000,55900,56000,55900,1948
|
|
20230914,111400,11913858200,55900,55900,56000,55900,1016
|
|
20230914,111300,11856988800,56000,56000,56000,55900,501
|
|
20230914,111200,11828959200,56000,56000,56000,55900,428
|
|
20230914,111100,11805015800,56000,56000,56000,55900,670
|
|
20230914,111000,11767531300,56000,55900,56000,55900,315
|
|
20230914,110900,11749907000,55900,55900,56000,55900,319
|
|
20230914,110800,11732059400,56000,55900,56000,55900,783
|
|
20230914,110700,11688253000,55900,56000,56000,55900,247
|
|
20230914,110600,11674430000,56000,55900,56000,55900,263
|
|
20230914,110500,11659715600,56000,56000,56000,55900,447
|
|
20230914,110400,11634695500,56000,56000,56000,55900,186
|
|
20230914,110300,11624286400,55900,56000,56000,55900,362
|
|
20230914,110200,11604027400,55900,56000,56000,55900,469
|
|
20230914,110100,11577785100,56000,56000,56000,55900,195
|
|
20230914,110000,11566872800,55900,56000,56000,55900,777
|
|
20230914,105900,11523374300,55900,56000,56000,55900,449
|
|
20230914,105800,11498241700,56000,55900,56000,55900,290
|
|
20230914,105700,11482018600,56000,56000,56000,55900,392
|
|
20230914,105600,11460079500,56000,55900,56000,55900,6195
|
|
20230914,105500,11113543400,55900,56000,56000,55900,389
|
|
20230914,105400,11091768600,56000,56000,56000,55900,392
|
|
20230914,105300,11069823200,56000,55900,56000,55900,1154
|
|
20230914,105200,11005223100,55900,56000,56000,55900,292
|
|
20230914,105100,10988878700,56000,55900,56000,55900,937
|
|
20230914,105000,10936436700,55900,56000,56000,55900,387
|
|
20230914,104900,10914786000,56000,56000,56000,55900,984
|
|
20230914,104800,10859692300,56000,56000,56000,55900,2391
|
|
20230914,104700,10726002100,55900,56000,56000,55900,616
|
|
20230914,104600,10691542500,55900,56000,56000,55900,1125
|
|
20230914,104500,10628562700,56000,55900,56000,55900,478
|
|
20230914,104400,10601799500,56000,56000,56000,55900,2550
|
|
20230914,104300,10458999600,56000,56000,56000,55900,684
|
|
20230914,104200,10420706100,55900,56000,56000,55900,2520
|
|
20230914,104100,10279598400,56000,55900,56000,55800,7026
|
|
20230914,104000,9886710200,55900,55800,55900,55800,3148
|
|
20230914,103900,9710991300,55800,55800,55900,55800,578
|
|
20230914,103800,9678700000,55800,55900,55900,55800,424
|
|
20230914,103700,9655008800,55900,55900,55900,55800,3396
|
|
20230914,103600,9465287400,55900,55800,55900,55800,710
|
|
20230914,103500,9425624300,55900,55800,55900,55800,1464
|
|
20230914,103400,9343830100,55900,55900,55900,55800,621
|
|
20230914,103300,9309137800,55900,55800,55900,55800,559
|
|
20230914,103200,9277914400,55900,55900,55900,55800,1030
|
|
20230914,103100,9220360000,55900,55900,55900,55800,895
|
|
20230914,103000,9170362000,55900,55900,55900,55800,590
|
|
20230914,102900,9137421000,55900,55900,55900,55800,693
|
|
20230914,102800,9098716800,55900,55900,55900,55800,522
|
|
20230914,102700,9069546000,55900,55900,55900,55800,255
|
|
20230914,102600,9055307100,55900,55800,55900,55800,1847
|
|
20230914,102500,8952221600,55900,55900,55900,55800,698
|
|
20230914,102400,8913213600,55900,55900,55900,55800,175
|
|
20230914,102300,8903431400,55900,55800,55900,55800,326
|
|
20230914,102200,8885210200,55800,55900,55900,55800,360
|
|
20230914,102100,8865106000,55900,55800,55900,55800,739
|
|
20230914,102000,8823801500,55900,55900,55900,55900,333
|
|
20230914,101900,8805186800,55900,55900,55900,55800,140
|
|
20230914,101800,8797365100,55800,55800,55900,55700,933
|
|
20230914,101700,8745296200,55800,55800,55800,55700,831
|
|
20230914,101600,8698928500,55800,55900,55900,55700,10949
|
|
20230914,101500,8087055800,56000,55900,56000,55900,656
|
|
20230914,101400,8050368000,56000,56000,56000,55900,820
|
|
20230914,101300,8004448100,56000,56000,56000,55900,344
|
|
20230914,101200,7985190500,56000,56000,56000,55900,1546
|
|
20230914,101100,7898621600,56000,56000,56000,55900,634
|
|
20230914,101000,7863117800,56000,55900,56000,55800,8265
|
|
20230914,100900,7400914100,55900,55900,55900,55800,1338
|
|
20230914,100800,7326127300,55900,55800,55900,55700,5943
|
|
20230914,100700,6994483800,55800,55800,55800,55700,1566
|
|
20230914,100600,6907117400,55700,55700,55800,55700,1107
|
|
20230914,100500,6845363600,55800,55700,55800,55700,306
|
|
20230914,100400,6828307100,55700,55800,55800,55700,410
|
|
20230914,100300,6805449500,55800,55800,55800,55700,258
|
|
20230914,100200,6791067200,55800,55700,55800,55700,331
|
|
20230914,100100,6772615900,55800,55700,55800,55700,337
|
|
20230914,100000,6753830700,55700,55800,55800,55700,2459
|
|
20230914,095900,6616790400,55800,55800,55800,55700,232
|
|
20230914,095800,6603852200,55800,55800,55800,55700,437
|
|
20230914,095700,6579499900,55800,55800,55800,55700,516
|
|
20230914,095600,6550745600,55700,55900,55900,55700,908
|
|
20230914,095500,6500099000,55900,55800,55900,55800,3265
|
|
20230914,095400,6317906200,55800,55800,55900,55700,3702
|
|
20230914,095300,6111342300,55800,55800,55800,55800,658
|
|
20230914,095200,6074625900,55700,55800,55800,55700,346
|
|
20230914,095100,6055329200,55700,55800,55800,55700,524
|
|
20230914,095000,6026111200,55700,55700,55800,55700,288
|
|
20230914,094900,6010042700,55800,55800,55800,55700,164
|
|
20230914,094800,6000899000,55800,55600,55800,55600,4358
|
|
20230914,094700,5758164200,55700,55700,55700,55600,445
|
|
20230914,094600,5733400900,55700,55700,55700,55600,538
|
|
20230914,094500,5703461900,55600,55700,55700,55600,188
|
|
20230914,094400,5692995200,55600,55700,55700,55600,313
|
|
20230914,094300,5675574800,55700,55700,55700,55600,237
|
|
20230914,094200,5662381600,55700,55700,55700,55600,865
|
|
20230914,094100,5614209300,55600,55700,55700,55600,231
|
|
20230914,094000,5601353900,55700,55700,55700,55600,148
|
|
20230914,093900,5593117900,55700,55800,55800,55600,1414
|
|
20230914,093800,5514363600,55800,55800,55800,55700,221
|
|
20230914,093700,5502038600,55700,55800,55800,55700,1351
|
|
20230914,093600,5426688200,55800,55800,55800,55700,2912
|
|
20230914,093500,5264417800,55800,55700,55800,55600,2919
|
|
20230914,093400,5101813200,55600,55700,55700,55600,356
|
|
20230914,093300,5082001500,55700,55700,55700,55600,213
|
|
20230914,093200,5070143900,55700,55700,55700,55600,677
|
|
20230914,093100,5032436400,55700,55700,55700,55600,454
|
|
20230914,093000,5007155100,55600,55600,55700,55600,1004
|
|
20230914,092900,4951324000,55700,55600,55800,55600,793
|
|
20230914,092800,4907145100,55700,55700,55800,55600,5303
|
|
20230914,092700,4611686300,55600,55700,55700,55600,488
|
|
20230914,092600,4584537300,55700,55800,55800,55600,3196
|
|
20230914,092500,4406507300,55800,55800,55800,55800,1486
|
|
20230914,092400,4323588500,55800,55800,55800,55800,1381
|
|
20230914,092300,4246528700,55800,55800,55800,55700,1052
|
|
20230914,092200,4187827200,55800,55800,55800,55800,1772
|
|
20230914,092100,4088949600,55800,55700,55800,55700,1676
|
|
20230914,092000,3995568800,55700,55600,55700,55600,85
|
|
20230914,091900,3990834500,55700,55800,55800,55700,633
|
|
20230914,091800,3955571800,55700,55600,55800,55600,3007
|
|
20230914,091700,3788092600,55600,55600,55600,55500,1420
|
|
20230914,091600,3709150800,55600,55600,55600,55500,1017
|
|
20230914,091500,3652605700,55600,55600,55600,55500,1933
|
|
20230914,091400,3545134600,55600,55600,55600,55500,2355
|
|
20230914,091300,3414196900,55600,55600,55600,55500,1028
|
|
20230914,091200,3357049700,55600,55500,55600,55500,1566
|
|
20230914,091100,3270066700,55600,55600,55600,55500,655
|
|
20230914,091000,3233657700,55600,55700,55700,55500,854
|
|
20230914,090900,3186191200,55700,55700,55800,55500,6723
|
|
20230914,090800,2812021800,55800,55900,55900,55700,5141
|
|
20230914,090700,2524812800,55900,56000,56000,55900,1001
|
|
20230914,090600,2468796200,56000,56000,56000,55900,375
|
|
20230914,090500,2447822500,55700,56000,56100,55700,14438
|
|
20230914,090400,1638803700,56000,56000,56000,55900,2402
|
|
20230914,090300,1504321300,56000,56000,56000,55900,1226
|
|
20230914,090200,1435687500,56000,55900,56000,55800,7840
|
|
20230914,090100,997038300,55800,55800,55900,55700,664
|
|
20230914,090000,959961500,55800,55800,55900,55500,17178
|