650 lines
35 KiB
CSV
650 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,194700,34372418700,56200,56200,56200,56200,48138
|
|
20230919,194600,34372418700,56200,56200,56200,56200,0
|
|
20230919,194500,34372418700,56200,56200,56200,56200,0
|
|
20230919,194400,34372418700,56200,56200,56200,56200,0
|
|
20230919,194300,34372418700,56200,56200,56200,56200,0
|
|
20230919,194200,34372418700,56200,56200,56200,56200,0
|
|
20230919,194100,34372418700,56200,56200,56200,56200,0
|
|
20230919,194000,34372418700,56200,56200,56200,56200,0
|
|
20230919,193900,34372418700,56200,56200,56200,56200,0
|
|
20230919,193800,34372418700,56200,56200,56200,56200,0
|
|
20230919,193700,34372418700,56200,56200,56200,56200,0
|
|
20230919,193600,34372418700,56200,56200,56200,56200,0
|
|
20230919,193500,34372418700,56200,56200,56200,56200,0
|
|
20230919,193400,34372418700,56200,56200,56200,56200,0
|
|
20230919,193300,34372418700,56200,56200,56200,56200,0
|
|
20230919,193200,34372418700,56200,56200,56200,56200,0
|
|
20230919,193100,34372418700,56200,56200,56200,56200,0
|
|
20230919,193000,34372418700,56200,56200,56200,56200,0
|
|
20230919,192900,34372418700,56200,56200,56200,56200,0
|
|
20230919,192800,34372418700,56200,56200,56200,56200,0
|
|
20230919,192700,34372418700,56200,56200,56200,56200,0
|
|
20230919,192600,34372418700,56200,56200,56200,56200,0
|
|
20230919,192500,34372418700,56200,56200,56200,56200,0
|
|
20230919,192400,34372418700,56200,56200,56200,56200,0
|
|
20230919,192300,34372418700,56200,56200,56200,56200,0
|
|
20230919,192200,34372418700,56200,56200,56200,56200,0
|
|
20230919,192100,34372418700,56200,56200,56200,56200,0
|
|
20230919,192000,34372418700,56200,56200,56200,56200,0
|
|
20230919,191900,34372418700,56200,56200,56200,56200,0
|
|
20230919,191800,34372418700,56200,56200,56200,56200,0
|
|
20230919,191700,34372418700,56200,56200,56200,56200,48138
|
|
20230919,191600,34372418700,56200,56200,56200,56200,0
|
|
20230919,191500,34372418700,56200,56200,56200,56200,0
|
|
20230919,191400,34372418700,56200,56200,56200,56200,0
|
|
20230919,191300,34372418700,56200,56200,56200,56200,0
|
|
20230919,191200,34372418700,56200,56200,56200,56200,0
|
|
20230919,191100,34372418700,56200,56200,56200,56200,0
|
|
20230919,191000,34372418700,56200,56200,56200,56200,0
|
|
20230919,190900,34372418700,56200,56200,56200,56200,0
|
|
20230919,190800,34372418700,56200,56200,56200,56200,0
|
|
20230919,190700,34372418700,56200,56200,56200,56200,0
|
|
20230919,190600,34372418700,56200,56200,56200,56200,0
|
|
20230919,190500,34372418700,56200,56200,56200,56200,0
|
|
20230919,190400,34372418700,56200,56200,56200,56200,0
|
|
20230919,190300,34372418700,56200,56200,56200,56200,0
|
|
20230919,190200,34372418700,56200,56200,56200,56200,0
|
|
20230919,190100,34372418700,56200,56200,56200,56200,0
|
|
20230919,190000,34372418700,56200,56200,56200,56200,0
|
|
20230919,185900,34372418700,56200,56200,56200,56200,0
|
|
20230919,185800,34372418700,56200,56200,56200,56200,0
|
|
20230919,185700,34372418700,56200,56200,56200,56200,0
|
|
20230919,185600,34372418700,56200,56200,56200,56200,0
|
|
20230919,185500,34372418700,56200,56200,56200,56200,0
|
|
20230919,185400,34372418700,56200,56200,56200,56200,0
|
|
20230919,185300,34372418700,56200,56200,56200,56200,0
|
|
20230919,185200,34372418700,56200,56200,56200,56200,0
|
|
20230919,185100,34372418700,56200,56200,56200,56200,0
|
|
20230919,185000,34372418700,56200,56200,56200,56200,0
|
|
20230919,184900,34372418700,56200,56200,56200,56200,0
|
|
20230919,184800,34372418700,56200,56200,56200,56200,0
|
|
20230919,184700,34372418700,56200,56200,56200,56200,48138
|
|
20230919,184600,34372418700,56200,56200,56200,56200,0
|
|
20230919,184500,34372418700,56200,56200,56200,56200,0
|
|
20230919,184400,34372418700,56200,56200,56200,56200,0
|
|
20230919,184300,34372418700,56200,56200,56200,56200,0
|
|
20230919,184200,34372418700,56200,56200,56200,56200,0
|
|
20230919,184100,34372418700,56200,56200,56200,56200,0
|
|
20230919,184000,34372418700,56200,56200,56200,56200,0
|
|
20230919,183900,34372418700,56200,56200,56200,56200,0
|
|
20230919,183800,34372418700,56200,56200,56200,56200,0
|
|
20230919,183700,34372418700,56200,56200,56200,56200,0
|
|
20230919,183600,34372418700,56200,56200,56200,56200,0
|
|
20230919,183500,34372418700,56200,56200,56200,56200,0
|
|
20230919,183400,34372418700,56200,56200,56200,56200,0
|
|
20230919,183300,34372418700,56200,56200,56200,56200,0
|
|
20230919,183200,34372418700,56200,56200,56200,56200,0
|
|
20230919,183100,34372418700,56200,56200,56200,56200,0
|
|
20230919,183000,34372418700,56200,56200,56200,56200,0
|
|
20230919,182900,34372418700,56200,56200,56200,56200,0
|
|
20230919,182800,34372418700,56200,56200,56200,56200,0
|
|
20230919,182700,34372418700,56200,56200,56200,56200,0
|
|
20230919,182600,34372418700,56200,56200,56200,56200,0
|
|
20230919,182500,34372418700,56200,56200,56200,56200,0
|
|
20230919,182400,34372418700,56200,56200,56200,56200,0
|
|
20230919,182300,34372418700,56200,56200,56200,56200,0
|
|
20230919,182200,34372418700,56200,56200,56200,56200,0
|
|
20230919,182100,34372418700,56200,56200,56200,56200,0
|
|
20230919,182000,34372418700,56200,56200,56200,56200,0
|
|
20230919,181900,34372418700,56200,56200,56200,56200,0
|
|
20230919,181800,34372418700,56200,56200,56200,56200,0
|
|
20230919,181700,34372418700,56200,56200,56200,56200,48138
|
|
20230919,181600,34372418700,56200,56200,56200,56200,0
|
|
20230919,181500,34372418700,56200,56200,56200,56200,0
|
|
20230919,181400,34372418700,56200,56200,56200,56200,0
|
|
20230919,181300,34372418700,56200,56200,56200,56200,0
|
|
20230919,181200,34372418700,56200,56200,56200,56200,0
|
|
20230919,181100,34372418700,56200,56200,56200,56200,0
|
|
20230919,181000,34372418700,56200,56200,56200,56200,0
|
|
20230919,180900,34372418700,56200,56200,56200,56200,0
|
|
20230919,180800,34372418700,56200,56200,56200,56200,0
|
|
20230919,180700,34372418700,56200,56200,56200,56200,0
|
|
20230919,180600,34372418700,56200,56200,56200,56200,0
|
|
20230919,180500,34372418700,56200,56200,56200,56200,0
|
|
20230919,180400,34372418700,56200,56200,56200,56200,0
|
|
20230919,180300,34372418700,56200,56200,56200,56200,0
|
|
20230919,180200,34372418700,56200,56200,56200,56200,0
|
|
20230919,180100,34372418700,56200,56200,56200,56200,0
|
|
20230919,180000,34372418700,56200,56200,56200,56200,0
|
|
20230919,175900,34372418700,56200,56200,56200,56200,0
|
|
20230919,175800,34372418700,56200,56200,56200,56200,0
|
|
20230919,175700,34372418700,56200,56200,56200,56200,0
|
|
20230919,175600,34372418700,56200,56200,56200,56200,0
|
|
20230919,175500,34372418700,56200,56200,56200,56200,0
|
|
20230919,175400,34372418700,56200,56200,56200,56200,0
|
|
20230919,175300,34372418700,56200,56200,56200,56200,0
|
|
20230919,175200,34372418700,56200,56200,56200,56200,0
|
|
20230919,175100,34372418700,56200,56200,56200,56200,0
|
|
20230919,175000,34372418700,56200,56200,56200,56200,0
|
|
20230919,174900,34372418700,56200,56200,56200,56200,0
|
|
20230919,174800,34372418700,56200,56200,56200,56200,0
|
|
20230919,174700,34372418700,56200,56200,56200,56200,48138
|
|
20230919,174600,34372418700,56200,56200,56200,56200,0
|
|
20230919,174500,34372418700,56200,56200,56200,56200,0
|
|
20230919,174400,34372418700,56200,56200,56200,56200,0
|
|
20230919,174300,34372418700,56200,56200,56200,56200,0
|
|
20230919,174200,34372418700,56200,56200,56200,56200,0
|
|
20230919,174100,34372418700,56200,56200,56200,56200,0
|
|
20230919,174000,34372418700,56200,56200,56200,56200,0
|
|
20230919,173900,34372418700,56200,56200,56200,56200,0
|
|
20230919,173800,34372418700,56200,56200,56200,56200,0
|
|
20230919,173700,34372418700,56200,56200,56200,56200,0
|
|
20230919,173600,34372418700,56200,56200,56200,56200,0
|
|
20230919,173500,34372418700,56200,56200,56200,56200,0
|
|
20230919,173400,34372418700,56200,56200,56200,56200,0
|
|
20230919,173300,34372418700,56200,56200,56200,56200,0
|
|
20230919,173200,34372418700,56200,56200,56200,56200,0
|
|
20230919,173100,34372418700,56200,56200,56200,56200,0
|
|
20230919,173000,34372418700,56200,56200,56200,56200,0
|
|
20230919,172900,34372418700,56200,56200,56200,56200,0
|
|
20230919,172800,34372418700,56200,56200,56200,56200,0
|
|
20230919,172700,34372418700,56200,56200,56200,56200,0
|
|
20230919,172600,34372418700,56200,56200,56200,56200,0
|
|
20230919,172500,34372418700,56200,56200,56200,56200,0
|
|
20230919,172400,34372418700,56200,56200,56200,56200,0
|
|
20230919,172300,34372418700,56200,56200,56200,56200,0
|
|
20230919,172200,34372418700,56200,56200,56200,56200,0
|
|
20230919,172100,34372418700,56200,56200,56200,56200,0
|
|
20230919,172000,34372418700,56200,56200,56200,56200,0
|
|
20230919,171900,34372418700,56200,56200,56200,56200,0
|
|
20230919,171800,34372418700,56200,56200,56200,56200,0
|
|
20230919,171700,34372418700,56200,56200,56200,56200,48138
|
|
20230919,171600,34372418700,56200,56200,56200,56200,0
|
|
20230919,171500,34372418700,56200,56200,56200,56200,0
|
|
20230919,171400,34372418700,56200,56200,56200,56200,0
|
|
20230919,171300,34372418700,56200,56200,56200,56200,0
|
|
20230919,171200,34372418700,56200,56200,56200,56200,0
|
|
20230919,171100,34372418700,56200,56200,56200,56200,0
|
|
20230919,171000,34372418700,56200,56200,56200,56200,0
|
|
20230919,170900,34372418700,56200,56200,56200,56200,0
|
|
20230919,170800,34372418700,56200,56200,56200,56200,0
|
|
20230919,170700,34372418700,56200,56200,56200,56200,0
|
|
20230919,170600,34372418700,56200,56200,56200,56200,0
|
|
20230919,170500,34372418700,56200,56200,56200,56200,0
|
|
20230919,170400,34372418700,56200,56200,56200,56200,0
|
|
20230919,170300,34372418700,56200,56200,56200,56200,0
|
|
20230919,170200,34372418700,56200,56200,56200,56200,0
|
|
20230919,170100,34372418700,56200,56200,56200,56200,0
|
|
20230919,170000,34372418700,56200,56200,56200,56200,0
|
|
20230919,165900,34372418700,56200,56200,56200,56200,0
|
|
20230919,165800,34372418700,56200,56200,56200,56200,0
|
|
20230919,165700,34372418700,56200,56200,56200,56200,0
|
|
20230919,165600,34372418700,56200,56200,56200,56200,0
|
|
20230919,165500,34372418700,56200,56200,56200,56200,0
|
|
20230919,165400,34372418700,56200,56200,56200,56200,0
|
|
20230919,165300,34372418700,56200,56200,56200,56200,0
|
|
20230919,165200,34372418700,56200,56200,56200,56200,0
|
|
20230919,165100,34372418700,56200,56200,56200,56200,0
|
|
20230919,165000,34372418700,56200,56200,56200,56200,0
|
|
20230919,164900,34372418700,56200,56200,56200,56200,0
|
|
20230919,164800,34372418700,56200,56200,56200,56200,0
|
|
20230919,164700,34372418700,56200,56200,56200,56200,48138
|
|
20230919,164600,34372418700,56200,56200,56200,56200,0
|
|
20230919,164500,34372418700,56200,56200,56200,56200,0
|
|
20230919,164400,34372418700,56200,56200,56200,56200,0
|
|
20230919,164300,34372418700,56200,56200,56200,56200,0
|
|
20230919,164200,34372418700,56200,56200,56200,56200,0
|
|
20230919,164100,34372418700,56200,56200,56200,56200,0
|
|
20230919,164000,34372418700,56200,56200,56200,56200,0
|
|
20230919,163900,34372418700,56200,56200,56200,56200,0
|
|
20230919,163800,34372418700,56200,56200,56200,56200,0
|
|
20230919,163700,34372418700,56200,56200,56200,56200,0
|
|
20230919,163600,34372418700,56200,56200,56200,56200,0
|
|
20230919,163500,34372418700,56200,56200,56200,56200,0
|
|
20230919,163400,34372418700,56200,56200,56200,56200,0
|
|
20230919,163300,34372418700,56200,56200,56200,56200,0
|
|
20230919,163200,34372418700,56200,56200,56200,56200,0
|
|
20230919,163100,34372418700,56200,56200,56200,56200,0
|
|
20230919,163000,34372418700,56200,56200,56200,56200,0
|
|
20230919,162900,34372418700,56200,56200,56200,56200,0
|
|
20230919,162800,34372418700,56200,56200,56200,56200,0
|
|
20230919,162700,34372418700,56200,56200,56200,56200,0
|
|
20230919,162600,34372418700,56200,56200,56200,56200,0
|
|
20230919,162500,34372418700,56200,56200,56200,56200,0
|
|
20230919,162400,34372418700,56200,56200,56200,56200,0
|
|
20230919,162300,34372418700,56200,56200,56200,56200,0
|
|
20230919,162200,34372418700,56200,56200,56200,56200,0
|
|
20230919,162100,34372418700,56200,56200,56200,56200,0
|
|
20230919,162000,34372418700,56200,56200,56200,56200,0
|
|
20230919,161900,34372418700,56200,56200,56200,56200,0
|
|
20230919,161800,34372418700,56200,56200,56200,56200,0
|
|
20230919,161700,34372418700,56200,56200,56200,56200,48138
|
|
20230919,161600,34372418700,56200,56200,56200,56200,0
|
|
20230919,161500,34372418700,56200,56200,56200,56200,0
|
|
20230919,161400,34372418700,56200,56200,56200,56200,0
|
|
20230919,161300,34372418700,56200,56200,56200,56200,0
|
|
20230919,161200,34372418700,56200,56200,56200,56200,0
|
|
20230919,161100,34372418700,56200,56200,56200,56200,0
|
|
20230919,161000,34372418700,56200,56200,56200,56200,0
|
|
20230919,160900,34372418700,56200,56200,56200,56200,0
|
|
20230919,160800,34372418700,56200,56200,56200,56200,0
|
|
20230919,160700,34372418700,56200,56200,56200,56200,0
|
|
20230919,160600,34372418700,56200,56200,56200,56200,0
|
|
20230919,160500,34372418700,56200,56200,56200,56200,0
|
|
20230919,160400,34372418700,56200,56200,56200,56200,0
|
|
20230919,160300,34372418700,56200,56200,56200,56200,0
|
|
20230919,160200,34372418700,56200,56200,56200,56200,0
|
|
20230919,160100,34372418700,56200,56200,56200,56200,0
|
|
20230919,160000,34372418700,56200,56200,56200,56200,0
|
|
20230919,155900,34372418700,56200,56200,56200,56200,0
|
|
20230919,155800,34372418700,56200,56200,56200,56200,0
|
|
20230919,155700,34372418700,56200,56200,56200,56200,0
|
|
20230919,155600,34372418700,56200,56200,56200,56200,0
|
|
20230919,155500,34372418700,56200,56200,56200,56200,0
|
|
20230919,155400,34372418700,56200,56200,56200,56200,0
|
|
20230919,155300,34372418700,56200,56200,56200,56200,0
|
|
20230919,155200,34372418700,56200,56200,56200,56200,0
|
|
20230919,155100,34372418700,56200,56200,56200,56200,0
|
|
20230919,155000,34372418700,56200,56200,56200,56200,0
|
|
20230919,154900,34372418700,56200,56200,56200,56200,0
|
|
20230919,154800,34372418700,56200,56200,56200,56200,0
|
|
20230919,154700,34372418700,56200,56200,56200,56200,48138
|
|
20230919,154600,34372418700,56200,56200,56200,56200,0
|
|
20230919,154500,34372418700,56200,56200,56200,56200,0
|
|
20230919,154400,34372418700,56200,56200,56200,56200,0
|
|
20230919,154300,34372418700,56200,56200,56200,56200,0
|
|
20230919,154200,34372418700,56200,56200,56200,56200,0
|
|
20230919,154100,34372418700,56200,56200,56200,56200,0
|
|
20230919,154000,34372418700,56200,56200,56200,56200,0
|
|
20230919,153900,34372418700,56200,56200,56200,56200,0
|
|
20230919,153800,34372418700,56200,56200,56200,56200,0
|
|
20230919,153700,34372418700,56200,56200,56200,56200,0
|
|
20230919,153600,34372418700,56200,56200,56200,56200,0
|
|
20230919,153500,34372418700,56200,56200,56200,56200,0
|
|
20230919,153400,34372418700,56200,56200,56200,56200,0
|
|
20230919,153300,34372418700,56200,56200,56200,56200,0
|
|
20230919,153200,34372418700,56200,56200,56200,56200,0
|
|
20230919,153100,34372418700,56200,56200,56200,56200,0
|
|
20230919,153000,34372418700,56200,56200,56200,56200,48138
|
|
20230919,152900,31667063100,56200,56200,56200,56200,0
|
|
20230919,152800,31667063100,56200,56200,56200,56200,0
|
|
20230919,152700,31667063100,56200,56200,56200,56200,0
|
|
20230919,152600,31667063100,56200,56200,56200,56200,0
|
|
20230919,152500,31667063100,56200,56200,56200,56200,0
|
|
20230919,152400,31667063100,56200,56200,56200,56200,0
|
|
20230919,152300,31667063100,56200,56200,56200,56200,0
|
|
20230919,152200,31667063100,56200,56200,56200,56200,0
|
|
20230919,152100,31667063100,56200,56200,56200,56200,0
|
|
20230919,152000,31667063100,56200,56200,56200,56200,0
|
|
20230919,151900,31667063100,56200,56300,56400,56100,744
|
|
20230919,151800,31625238800,56300,56200,56300,56100,1054
|
|
20230919,151700,31565904100,56300,56000,56300,56000,20076
|
|
20230919,151600,30439167300,56000,56000,56100,56000,1363
|
|
20230919,151500,30362827200,56100,56000,56100,56000,1080
|
|
20230919,151400,30302324400,56000,56000,56100,56000,2086
|
|
20230919,151300,30185504000,56000,56000,56100,56000,4731
|
|
20230919,151200,29920554300,56100,56000,56100,56000,5639
|
|
20230919,151100,29604614700,56100,56100,56100,56000,1730
|
|
20230919,151000,29507701500,56100,56100,56100,56000,10885
|
|
20230919,150900,28897751600,56000,56100,56100,56000,1466
|
|
20230919,150800,28815599600,56000,56000,56100,56000,1476
|
|
20230919,150700,28732896800,56100,56000,56100,56000,1637
|
|
20230919,150600,28641184300,56100,56100,56100,56000,1603
|
|
20230919,150500,28551396700,56000,56000,56100,56000,1328
|
|
20230919,150400,28477013900,56000,56000,56100,56000,405
|
|
20230919,150300,28454329500,56000,56000,56100,56000,1310
|
|
20230919,150200,28380957000,56100,56000,56100,56000,1214
|
|
20230919,150100,28312960100,56000,56100,56100,56000,994
|
|
20230919,150000,28257271000,56100,56000,56100,56000,1931
|
|
20230919,145900,28149020500,56100,56000,56100,56000,5336
|
|
20230919,145800,27849784500,56100,56100,56200,56000,1905
|
|
20230919,145700,27742907900,56100,56100,56200,56100,1217
|
|
20230919,145600,27674629700,56100,56100,56200,56100,1288
|
|
20230919,145500,27602362000,56200,56200,56200,56100,1131
|
|
20230919,145400,27538907600,56100,56100,56200,56100,2427
|
|
20230919,145300,27402735300,56100,56100,56200,56100,822
|
|
20230919,145200,27356611500,56200,56100,56200,56100,835
|
|
20230919,145100,27309761700,56100,56100,56200,56100,827
|
|
20230919,145000,27263353000,56200,56200,56200,56100,1581
|
|
20230919,144900,27174590400,56200,56100,56200,56100,644
|
|
20230919,144800,27138438400,56100,56100,56200,56100,507
|
|
20230919,144700,27109988900,56100,56100,56200,56100,1158
|
|
20230919,144600,27045022300,56100,56100,56200,56100,2046
|
|
20230919,144500,26930229200,56200,56100,56200,56100,7024
|
|
20230919,144400,26536173600,56200,56200,56200,56100,1458
|
|
20230919,144300,26454355400,56200,56200,56200,56100,1459
|
|
20230919,144200,26372482200,56200,56100,56200,56100,376
|
|
20230919,144100,26351365100,56200,56100,56200,56100,305
|
|
20230919,144000,26334228600,56200,56100,56200,56100,452
|
|
20230919,143900,26308845200,56200,56100,56200,56100,1256
|
|
20230919,143800,26238273900,56200,56200,56200,56100,1064
|
|
20230919,143700,26178500700,56200,56100,56200,56100,643
|
|
20230919,143600,26142402000,56100,56200,56200,56100,445
|
|
20230919,143500,26117409700,56200,56200,56200,56100,1023
|
|
20230919,143400,26059940000,56200,56100,56200,56100,392
|
|
20230919,143300,26037928800,56200,56100,56200,56100,342
|
|
20230919,143200,26018725400,56200,56200,56200,56100,818
|
|
20230919,143100,25972766400,56200,56100,56200,56100,537
|
|
20230919,143000,25942624800,56200,56100,56200,56100,324
|
|
20230919,142900,25924444600,56100,56100,56200,56100,319
|
|
20230919,142800,25906532000,56200,56200,56200,56100,196
|
|
20230919,142700,25895531500,56200,56200,56200,56100,331
|
|
20230919,142600,25876956100,56100,56200,56200,56100,282
|
|
20230919,142500,25861127800,56200,56200,56200,56100,432
|
|
20230919,142400,25836882000,56100,56100,56200,56100,248
|
|
20230919,142300,25822961300,56100,56200,56200,56100,1070
|
|
20230919,142200,25762840900,56300,56200,56300,56200,2660
|
|
20230919,142100,25613337800,56200,56200,56300,56200,479
|
|
20230919,142000,25586411600,56300,56200,56300,56200,430
|
|
20230919,141900,25562235900,56200,56200,56300,56200,348
|
|
20230919,141800,25542665700,56200,56200,56300,56200,1238
|
|
20230919,141700,25473017900,56200,56200,56300,56200,403
|
|
20230919,141600,25450362800,56200,56300,56300,56200,349
|
|
20230919,141500,25430743300,56200,56200,56300,56200,559
|
|
20230919,141400,25399317500,56200,56200,56300,56200,386
|
|
20230919,141300,25377616600,56200,56200,56300,56200,485
|
|
20230919,141200,25350356900,56200,56200,56300,56200,833
|
|
20230919,141100,25303529600,56300,56200,56300,56200,328
|
|
20230919,141000,25285093200,56200,56200,56300,56200,329
|
|
20230919,140900,25266596700,56200,56200,56300,56200,539
|
|
20230919,140800,25236293500,56200,56200,56300,56200,1104
|
|
20230919,140700,25174240800,56200,56200,56300,56200,733
|
|
20230919,140600,25133039800,56200,56200,56300,56200,1631
|
|
20230919,140500,25041374000,56200,56200,56300,56200,1485
|
|
20230919,140400,24957905200,56200,56200,56300,56200,1997
|
|
20230919,140300,24845621700,56200,56300,56300,56200,842
|
|
20230919,140200,24798296900,56300,56200,56300,56200,482
|
|
20230919,140100,24771198500,56200,56300,56300,56200,543
|
|
20230919,140000,24740667000,56200,56300,56300,56200,836
|
|
20230919,135900,24693669000,56200,56200,56300,56200,495
|
|
20230919,135800,24665842900,56300,56200,56300,56200,563
|
|
20230919,135700,24634183900,56200,56200,56300,56200,1004
|
|
20230919,135600,24577752600,56200,56300,56300,56200,625
|
|
20230919,135500,24542624400,56200,56200,56300,56200,507
|
|
20230919,135400,24514105800,56200,56300,56300,56200,911
|
|
20230919,135300,24462850700,56300,56300,56300,56200,443
|
|
20230919,135200,24437945500,56300,56200,56300,56200,1224
|
|
20230919,135100,24369150500,56200,56300,56300,56200,340
|
|
20230919,135000,24350028500,56200,56200,56300,56200,514
|
|
20230919,134900,24321130500,56300,56200,56300,56200,469
|
|
20230919,134800,24294765000,56300,56200,56300,56200,968
|
|
20230919,134700,24240351600,56200,56200,56300,56200,1203
|
|
20230919,134600,24172719500,56300,56200,56300,56200,2471
|
|
20230919,134500,24033844500,56200,56200,56300,56200,382
|
|
20230919,134400,24012365000,56200,56200,56300,56200,522
|
|
20230919,134300,23983006700,56300,56200,56300,56200,235
|
|
20230919,134200,23969787800,56300,56300,56300,56200,1358
|
|
20230919,134100,23893375200,56300,56200,56300,56200,345
|
|
20230919,134000,23873968200,56300,56200,56300,56200,269
|
|
20230919,133900,23858839100,56200,56300,56300,56200,1112
|
|
20230919,133800,23796284700,56300,56200,56300,56200,1049
|
|
20230919,133700,23737311700,56300,56200,56300,56200,269
|
|
20230919,133600,23722185400,56200,56300,56300,56200,273
|
|
20230919,133500,23706837300,56200,56200,56300,56200,2165
|
|
20230919,133400,23585098800,56300,56200,56300,56200,251
|
|
20230919,133300,23570978800,56300,56200,56300,56200,713
|
|
20230919,133200,23530898400,56300,56300,56300,56200,479
|
|
20230919,133100,23503957200,56300,56200,56300,56200,1442
|
|
20230919,133000,23422899600,56300,56300,56300,56200,320
|
|
20230919,132900,23404892600,56200,56300,56300,56200,277
|
|
20230919,132800,23389313000,56300,56300,56300,56200,233
|
|
20230919,132700,23376201900,56300,56300,56300,56200,473
|
|
20230919,132600,23349603800,56300,56200,56300,56200,516
|
|
20230919,132500,23320591800,56200,56300,56300,56200,571
|
|
20230919,132400,23288461900,56300,56300,56300,56200,3515
|
|
20230919,132300,23090900200,56200,56200,56300,56200,643
|
|
20230919,132200,23054752400,56200,56200,56300,56200,583
|
|
20230919,132100,23021969400,56300,56200,56300,56200,1072
|
|
20230919,132000,22961631800,56300,56300,56300,56200,643
|
|
20230919,131900,22925479700,56300,56200,56300,56200,757
|
|
20230919,131800,22882911900,56200,56200,56300,56200,529
|
|
20230919,131700,22853139800,56200,56200,56300,56200,889
|
|
20230919,131600,22803159500,56300,56200,56300,56200,1570
|
|
20230919,131500,22714898300,56200,56300,56300,56200,203
|
|
20230919,131400,22703471800,56200,56200,56300,56200,690
|
|
20230919,131300,22664636400,56200,56200,56300,56200,437
|
|
20230919,131200,22640052600,56200,56200,56300,56200,237
|
|
20230919,131100,22626721300,56300,56300,56300,56200,851
|
|
20230919,131000,22578818400,56200,56300,56300,56200,708
|
|
20230919,130900,22539010600,56300,56200,56300,56200,230
|
|
20230919,130800,22526072200,56300,56200,56300,56200,322
|
|
20230919,130700,22507947800,56200,56200,56300,56200,693
|
|
20230919,130600,22468962900,56300,56300,56300,56200,199
|
|
20230919,130500,22457763300,56300,56200,56300,56200,196
|
|
20230919,130400,22446731700,56200,56300,56300,56200,665
|
|
20230919,130300,22409339600,56200,56300,56300,56200,220
|
|
20230919,130200,22396963900,56200,56300,56300,56200,148
|
|
20230919,130100,22388638500,56300,56200,56300,56200,288
|
|
20230919,130000,22372447200,56300,56200,56300,56200,1787
|
|
20230919,125900,22271843900,56300,56200,56300,56200,218
|
|
20230919,125800,22259581700,56200,56200,56300,56200,4397
|
|
20230919,125700,22012062300,56200,56200,56300,56200,152
|
|
20230919,125600,22003511500,56300,56300,56300,56200,788
|
|
20230919,125500,21959156300,56300,56400,56400,56300,18745
|
|
20230919,125400,20903519200,56400,56400,56400,56300,335
|
|
20230919,125300,20884642300,56400,56400,56400,56300,749
|
|
20230919,125200,20842415500,56400,56300,56400,56300,251
|
|
20230919,125100,20828270300,56400,56400,56400,56300,311
|
|
20230919,125000,20810750400,56300,56300,56400,56300,213
|
|
20230919,124900,20798747100,56400,56400,56400,56300,673
|
|
20230919,124800,20760839700,56400,56300,56400,56300,399
|
|
20230919,124700,20738365200,56300,56400,56400,56300,257
|
|
20230919,124600,20723879400,56300,56300,56400,56300,372
|
|
20230919,124500,20702928100,56400,56300,56400,56300,295
|
|
20230919,124400,20686302300,56400,56300,56400,56300,157
|
|
20230919,124300,20677454500,56300,56300,56400,56300,726
|
|
20230919,124200,20636562900,56300,56300,56400,56300,468
|
|
20230919,124100,20610205500,56400,56400,56400,56300,215
|
|
20230919,124000,20598084800,56300,56300,56400,56300,832
|
|
20230919,123900,20551221100,56300,56300,56400,56300,432
|
|
20230919,123800,20526892000,56400,56300,56400,56300,154
|
|
20230919,123700,20518211000,56400,56400,56400,56300,366
|
|
20230919,123600,20497585300,56400,56300,56400,56300,620
|
|
20230919,123500,20462657900,56400,56300,56400,56300,490
|
|
20230919,123400,20435062200,56400,56400,56400,56300,259
|
|
20230919,123300,20420461100,56300,56300,56400,56300,639
|
|
20230919,123200,20384470500,56400,56300,56400,56300,638
|
|
20230919,123100,20348494300,56300,56400,56400,56300,138
|
|
20230919,123000,20340715300,56300,56400,56400,56300,357
|
|
20230919,122900,20320601400,56300,56300,56400,56300,271
|
|
20230919,122800,20305328400,56300,56400,56400,56300,277
|
|
20230919,122700,20289720200,56400,56400,56400,56300,291
|
|
20230919,122600,20273327200,56300,56300,56400,56300,276
|
|
20230919,122500,20257770500,56400,56300,56400,56300,130
|
|
20230919,122400,20250439100,56300,56400,56400,56300,206
|
|
20230919,122300,20238827500,56300,56300,56400,56300,269
|
|
20230919,122200,20223666500,56400,56300,56400,56300,162
|
|
20230919,122100,20214530500,56400,56400,56400,56300,535
|
|
20230919,122000,20184365700,56400,56400,56400,56300,250
|
|
20230919,121900,20170271600,56400,56300,56400,56300,202
|
|
20230919,121800,20158888000,56400,56300,56400,56300,109
|
|
20230919,121700,20152743100,56300,56400,56400,56300,265
|
|
20230919,121600,20137815100,56300,56400,56400,56300,373
|
|
20230919,121500,20116797400,56400,56300,56400,56300,258
|
|
20230919,121400,20102247700,56300,56400,56400,56300,978
|
|
20230919,121300,20047108500,56400,56300,56400,56300,276
|
|
20230919,121200,20031556300,56400,56300,56400,56300,263
|
|
20230919,121100,20016735000,56400,56400,56400,56300,843
|
|
20230919,121000,19969211100,56400,56300,56400,56300,150
|
|
20230919,120900,19960755400,56400,56400,56400,56300,209
|
|
20230919,120800,19948968700,56300,56300,56400,56300,578
|
|
20230919,120700,19916394000,56400,56400,56400,56300,2491
|
|
20230919,120600,19775909200,56400,56300,56400,56300,209
|
|
20230919,120500,19764126800,56400,56400,56400,56300,501
|
|
20230919,120400,19735906200,56300,56400,56400,56300,221
|
|
20230919,120300,19723451200,56300,56400,56400,56300,893
|
|
20230919,120200,19673116900,56400,56300,56400,56300,494
|
|
20230919,120100,19645291600,56400,56400,56400,56300,330
|
|
20230919,120000,19626682600,56300,56400,56400,56300,734
|
|
20230919,115900,19585295500,56400,56400,56400,56300,271
|
|
20230919,115800,19570014600,56400,56300,56400,56300,515
|
|
20230919,115700,19540994100,56300,56400,56400,56300,148
|
|
20230919,115600,19532655800,56300,56300,56400,56300,697
|
|
20230919,115500,19493350600,56300,56300,56400,56300,166
|
|
20230919,115400,19483996000,56300,56400,56400,56300,1347
|
|
20230919,115300,19408031300,56500,56400,56500,56400,2787
|
|
20230919,115200,19250834400,56400,56400,56500,56400,7858
|
|
20230919,115100,18807631700,56500,56500,56500,56400,202
|
|
20230919,115000,18796230300,56500,56400,56500,56400,551
|
|
20230919,114900,18765138300,56500,56400,56500,56400,550
|
|
20230919,114800,18734076300,56500,56500,56500,56400,334
|
|
20230919,114700,18715221400,56500,56500,56500,56400,234
|
|
20230919,114600,18702002200,56500,56400,56500,56400,1048
|
|
20230919,114500,18642818000,56500,56500,56500,56400,535
|
|
20230919,114400,18612621600,56400,56400,56500,56400,438
|
|
20230919,114300,18587892000,56500,56400,56500,56400,410
|
|
20230919,114200,18564752600,56400,56500,56500,56400,350
|
|
20230919,114100,18544985900,56500,56500,56500,56400,660
|
|
20230919,114000,18507732200,56400,56500,56500,56400,388
|
|
20230919,113900,18485832700,56400,56500,56500,56400,717
|
|
20230919,113800,18445333200,56500,56500,56500,56400,229
|
|
20230919,113700,18432404600,56500,56500,56500,56400,546
|
|
20230919,113600,18401587800,56500,56500,56500,56400,329
|
|
20230919,113500,18383012900,56500,56500,56500,56400,359
|
|
20230919,113400,18362741000,56400,56400,56500,56400,120
|
|
20230919,113300,18355963500,56500,56400,56500,56400,194
|
|
20230919,113200,18345009000,56400,56400,56500,56400,1345
|
|
20230919,113100,18269098300,56400,56500,56500,56400,231
|
|
20230919,113000,18256058900,56400,56500,56500,56400,140
|
|
20230919,112900,18248153400,56500,56400,56500,56400,268
|
|
20230919,112800,18233028000,56500,56500,56500,56400,563
|
|
20230919,112700,18201254400,56500,56500,56500,56400,5114
|
|
20230919,112600,17912342800,56500,56600,56600,56500,498
|
|
20230919,112500,17884191700,56500,56600,56600,56500,1871
|
|
20230919,112400,17778387400,56600,56500,56600,56500,137
|
|
20230919,112300,17770638400,56500,56600,56600,56500,880
|
|
20230919,112200,17720843000,56600,56500,56600,56500,769
|
|
20230919,112100,17677379100,56600,56500,56600,56500,797
|
|
20230919,112000,17632278400,56500,56500,56600,56500,202
|
|
20230919,111900,17620857100,56500,56500,56600,56500,352
|
|
20230919,111800,17600957500,56500,56500,56600,56500,379
|
|
20230919,111700,17579519300,56500,56500,56600,56500,164
|
|
20230919,111600,17570243900,56600,56600,56600,56500,277
|
|
20230919,111500,17554571100,56600,56700,56700,56500,1952
|
|
20230919,111400,17444086300,56700,56600,56700,56600,841
|
|
20230919,111300,17396447800,56700,56600,56700,56600,211
|
|
20230919,111200,17384492200,56600,56700,56700,56600,145
|
|
20230919,111100,17376272400,56700,56700,56700,56600,376
|
|
20230919,111000,17354967400,56700,56600,56700,56600,382
|
|
20230919,110900,17333311600,56600,56700,56700,56600,391
|
|
20230919,110800,17311168800,56700,56700,56700,56600,253
|
|
20230919,110700,17296825600,56700,56600,56700,56600,498
|
|
20230919,110600,17268599700,56600,56700,56700,56600,1751
|
|
20230919,110500,17169475500,56700,56700,56700,56600,354
|
|
20230919,110400,17149419600,56700,56400,56700,56400,9009
|
|
20230919,110300,16640025400,56400,56500,56500,56400,526
|
|
20230919,110200,16610324200,56400,56400,56500,56400,304
|
|
20230919,110100,16593160100,56400,56400,56500,56400,1682
|
|
20230919,110000,16498278400,56500,56600,56600,56400,1524
|
|
20230919,105900,16412113300,56500,56600,56600,56500,477
|
|
20230919,105800,16385146900,56500,56700,56700,56400,6196
|
|
20230919,105700,16034617600,56700,56700,56700,56600,765
|
|
20230919,105600,15991288300,56700,56600,56700,56600,483
|
|
20230919,105500,15963902600,56700,56700,56700,56600,295
|
|
20230919,105400,15947183000,56700,56600,56700,56600,530
|
|
20230919,105300,15917156600,56700,56700,56700,56600,889
|
|
20230919,105200,15866813000,56600,56600,56700,56600,298
|
|
20230919,105100,15849920100,56600,56700,56700,56600,344
|
|
20230919,105000,15830420900,56700,56700,56700,56600,373
|
|
20230919,104900,15809290800,56700,56600,56700,56600,226
|
|
20230919,104800,15796483900,56600,56400,56700,56300,30704
|
|
20230919,104700,14063112600,56400,56400,56400,56300,367
|
|
20230919,104600,14042424900,56400,56300,56400,56300,622
|
|
20230919,104500,14007355800,56300,56300,56400,56300,518
|
|
20230919,104400,13978170100,56300,56300,56400,56300,1062
|
|
20230919,104300,13918370100,56400,56300,56400,56300,248
|
|
20230919,104200,13904390500,56300,56300,56400,56300,632
|
|
20230919,104100,13868763700,56300,56300,56400,56300,3609
|
|
20230919,104000,13665554400,56300,56300,56400,56300,1424
|
|
20230919,103900,13585367100,56400,56300,56400,56300,557
|
|
20230919,103800,13553986800,56300,56400,56400,56300,1178
|
|
20230919,103700,13487648500,56300,56300,56400,56300,635
|
|
20230919,103600,13451858500,56400,56400,56400,56300,375
|
|
20230919,103500,13430723600,56400,56300,56400,56300,3533
|
|
20230919,103400,13231752300,56300,56300,56400,56300,2171
|
|
20230919,103300,13109487700,56300,56400,56400,56300,1571
|
|
20230919,103200,13021010800,56300,56400,56400,56300,1120
|
|
20230919,103100,12957880600,56400,56400,56500,56300,15574
|
|
20230919,103000,12079697800,56400,56400,56500,56400,1284
|
|
20230919,102900,12007166900,56500,56500,56500,56400,350
|
|
20230919,102800,11987402000,56400,56400,56500,56400,853
|
|
20230919,102700,11939217700,56500,56500,56500,56400,461
|
|
20230919,102600,11913191100,56500,56500,56500,56400,566
|
|
20230919,102500,11881243000,56400,56400,56500,56400,577
|
|
20230919,102400,11848660400,56400,56500,56500,56400,155
|
|
20230919,102300,11839908500,56500,56500,56500,56400,1146
|
|
20230919,102200,11775261700,56400,56500,56500,56400,1314
|
|
20230919,102100,11701084000,56400,56500,56500,56400,211
|
|
20230919,102000,11689171900,56500,56500,56500,56400,279
|
|
20230919,101900,11673425100,56500,56500,56500,56400,478
|
|
20230919,101800,11646437400,56500,56400,56500,56400,85
|
|
20230919,101700,11641636400,56500,56500,56600,56500,5115
|
|
20230919,101600,11352632200,56600,56600,56600,56500,1061
|
|
20230919,101500,11292674300,56600,56600,56600,56500,387
|
|
20230919,101400,11270782600,56500,56600,56600,56500,516
|
|
20230919,101300,11241579400,56600,56600,56600,56500,242
|
|
20230919,101200,11227883300,56500,56600,56600,56500,199
|
|
20230919,101100,11216629800,56500,56400,56600,56400,15566
|
|
20230919,101000,10336988500,56500,56400,56500,56400,766
|
|
20230919,100900,10293775300,56500,56500,56500,56400,325
|
|
20230919,100800,10275431000,56400,56400,56500,56400,205
|
|
20230919,100700,10263863600,56400,56500,56500,56400,779
|
|
20230919,100600,10219901700,56400,56500,56500,56400,536
|
|
20230919,100500,10189652000,56500,56400,56500,56400,396
|
|
20230919,100400,10167293600,56500,56400,56500,56400,811
|
|
20230919,100300,10121538400,56400,56400,56500,56400,960
|
|
20230919,100200,10067331100,56400,56400,56500,56400,486
|
|
20230919,100100,10039907600,56400,56500,56600,56400,8182
|
|
20230919,100000,9577678000,56500,56500,56600,56500,1967
|
|
20230919,095900,9466531300,56500,56600,56600,56500,1612
|
|
20230919,095800,9375411400,56500,56500,56600,56500,341
|
|
20230919,095700,9356125000,56500,56600,56600,56500,516
|
|
20230919,095600,9326943400,56600,56500,56600,56500,422
|
|
20230919,095500,9303077100,56600,56600,56600,56500,483
|
|
20230919,095400,9275760700,56600,56600,56600,56500,532
|
|
20230919,095300,9245669200,56500,56500,56600,56500,672
|
|
20230919,095200,9207691600,56600,56600,56600,56500,688
|
|
20230919,095100,9168786300,56500,56600,56600,56500,513
|
|
20230919,095000,9139787000,56600,56600,56600,56500,1016
|
|
20230919,094900,9082331400,56500,56600,56600,56500,4367
|
|
20230919,094800,8835593500,56600,56500,56600,56500,530
|
|
20230919,094700,8805619900,56500,56600,56600,56500,432
|
|
20230919,094600,8781202900,56600,56600,56600,56500,1551
|
|
20230919,094500,8693446400,56500,56600,56600,56500,2064
|
|
20230919,094400,8576652500,56600,56600,56600,56500,802
|
|
20230919,094300,8531267600,56600,56700,56700,56500,7082
|
|
20230919,094200,8130507300,56600,56800,56800,56600,14669
|
|
20230919,094100,7298978800,56700,56700,56800,56700,441
|
|
20230919,094000,7273948000,56700,56700,56800,56700,512
|
|
20230919,093900,7244879500,56800,56800,56800,56700,1048
|
|
20230919,093800,7185417500,56800,56700,56800,56700,566
|
|
20230919,093700,7153297700,56700,56800,56800,56700,439
|
|
20230919,093600,7128370900,56800,56800,56800,56700,441
|
|
20230919,093500,7103328700,56700,56700,56800,56700,236
|
|
20230919,093400,7089931800,56700,56700,56800,56700,611
|
|
20230919,093300,7055254100,56700,56700,56800,56700,537
|
|
20230919,093200,7024772700,56700,56700,56800,56700,754
|
|
20230919,093100,6981972500,56800,56800,56800,56700,562
|
|
20230919,093000,6950061600,56700,56700,56800,56700,803
|
|
20230919,092900,6904473200,56700,56700,56800,56700,168
|
|
20230919,092800,6894943900,56700,56800,56800,56700,447
|
|
20230919,092700,6869572500,56800,56800,56800,56700,352
|
|
20230919,092600,6849589100,56700,56800,56800,56700,308
|
|
20230919,092500,6832107600,56800,56700,56800,56700,662
|
|
20230919,092400,6794512400,56800,56800,56800,56700,287
|
|
20230919,092300,6778210900,56800,56800,56800,56700,293
|
|
20230919,092200,6761574900,56800,56700,56800,56700,442
|
|
20230919,092100,6736479000,56700,56600,56800,56600,9217
|
|
20230919,092000,6213860700,56700,56700,56700,56600,745
|
|
20230919,091900,6171643900,56600,56600,56700,56600,2888
|
|
20230919,091800,6008107600,56700,56600,56700,56600,1423
|
|
20230919,091700,5927453700,56600,56700,56700,56600,162
|
|
20230919,091600,5918280100,56700,56600,56700,56600,288
|
|
20230919,091500,5901978200,56700,56600,56700,56600,810
|
|
20230919,091400,5856074100,56600,56800,56900,56600,13463
|
|
20230919,091300,5092312900,56800,56900,56900,56800,1053
|
|
20230919,091200,5032410600,56900,56800,56900,56800,392
|
|
20230919,091100,5010116500,56800,56900,56900,56800,386
|
|
20230919,091000,4988159200,56800,56700,57100,56700,8783
|
|
20230919,090900,4488702400,56800,56700,56800,56700,118
|
|
20230919,090800,4482005100,56700,56800,56800,56700,1145
|
|
20230919,090700,4416973100,56800,56700,56900,56600,5605
|
|
20230919,090600,4098862100,56600,56600,56700,56600,4603
|
|
20230919,090500,3837987700,56600,56900,57000,56600,10144
|
|
20230919,090400,3261636300,57000,57000,57100,56900,3638
|
|
20230919,090300,3054488900,56900,57300,57300,56900,1974
|
|
20230919,090200,2941760000,57300,57300,57400,56900,23577
|
|
20230919,090100,1595119500,57300,57300,57300,57000,15420
|
|
20230919,090000,713985600,57300,57300,57400,57200,12460
|