655 lines
36 KiB
CSV
655 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,195200,51615691000,57300,57300,57300,57300,116277
|
|
20230921,195100,51615691000,57300,57300,57300,57300,0
|
|
20230921,195000,51615691000,57300,57300,57300,57300,0
|
|
20230921,194900,51615691000,57300,57300,57300,57300,0
|
|
20230921,194800,51615691000,57300,57300,57300,57300,0
|
|
20230921,194700,51615691000,57300,57300,57300,57300,0
|
|
20230921,194600,51615691000,57300,57300,57300,57300,0
|
|
20230921,194500,51615691000,57300,57300,57300,57300,0
|
|
20230921,194400,51615691000,57300,57300,57300,57300,0
|
|
20230921,194300,51615691000,57300,57300,57300,57300,0
|
|
20230921,194200,51615691000,57300,57300,57300,57300,0
|
|
20230921,194100,51615691000,57300,57300,57300,57300,0
|
|
20230921,194000,51615691000,57300,57300,57300,57300,0
|
|
20230921,193900,51615691000,57300,57300,57300,57300,0
|
|
20230921,193800,51615691000,57300,57300,57300,57300,0
|
|
20230921,193700,51615691000,57300,57300,57300,57300,0
|
|
20230921,193600,51615691000,57300,57300,57300,57300,0
|
|
20230921,193500,51615691000,57300,57300,57300,57300,0
|
|
20230921,193400,51615691000,57300,57300,57300,57300,0
|
|
20230921,193300,51615691000,57300,57300,57300,57300,0
|
|
20230921,193200,51615691000,57300,57300,57300,57300,0
|
|
20230921,193100,51615691000,57300,57300,57300,57300,0
|
|
20230921,193000,51615691000,57300,57300,57300,57300,0
|
|
20230921,192900,51615691000,57300,57300,57300,57300,0
|
|
20230921,192800,51615691000,57300,57300,57300,57300,0
|
|
20230921,192700,51615691000,57300,57300,57300,57300,0
|
|
20230921,192600,51615691000,57300,57300,57300,57300,0
|
|
20230921,192500,51615691000,57300,57300,57300,57300,0
|
|
20230921,192400,51615691000,57300,57300,57300,57300,0
|
|
20230921,192300,51615691000,57300,57300,57300,57300,0
|
|
20230921,192200,51615691000,57300,57300,57300,57300,116277
|
|
20230921,192100,51615691000,57300,57300,57300,57300,0
|
|
20230921,192000,51615691000,57300,57300,57300,57300,0
|
|
20230921,191900,51615691000,57300,57300,57300,57300,0
|
|
20230921,191800,51615691000,57300,57300,57300,57300,0
|
|
20230921,191700,51615691000,57300,57300,57300,57300,0
|
|
20230921,191600,51615691000,57300,57300,57300,57300,0
|
|
20230921,191500,51615691000,57300,57300,57300,57300,0
|
|
20230921,191400,51615691000,57300,57300,57300,57300,0
|
|
20230921,191300,51615691000,57300,57300,57300,57300,0
|
|
20230921,191200,51615691000,57300,57300,57300,57300,0
|
|
20230921,191100,51615691000,57300,57300,57300,57300,0
|
|
20230921,191000,51615691000,57300,57300,57300,57300,0
|
|
20230921,190900,51615691000,57300,57300,57300,57300,0
|
|
20230921,190800,51615691000,57300,57300,57300,57300,0
|
|
20230921,190700,51615691000,57300,57300,57300,57300,0
|
|
20230921,190600,51615691000,57300,57300,57300,57300,0
|
|
20230921,190500,51615691000,57300,57300,57300,57300,0
|
|
20230921,190400,51615691000,57300,57300,57300,57300,0
|
|
20230921,190300,51615691000,57300,57300,57300,57300,0
|
|
20230921,190200,51615691000,57300,57300,57300,57300,0
|
|
20230921,190100,51615691000,57300,57300,57300,57300,0
|
|
20230921,190000,51615691000,57300,57300,57300,57300,0
|
|
20230921,185900,51615691000,57300,57300,57300,57300,0
|
|
20230921,185800,51615691000,57300,57300,57300,57300,0
|
|
20230921,185700,51615691000,57300,57300,57300,57300,0
|
|
20230921,185600,51615691000,57300,57300,57300,57300,0
|
|
20230921,185500,51615691000,57300,57300,57300,57300,0
|
|
20230921,185400,51615691000,57300,57300,57300,57300,0
|
|
20230921,185300,51615691000,57300,57300,57300,57300,0
|
|
20230921,185200,51615691000,57300,57300,57300,57300,116277
|
|
20230921,185100,51615691000,57300,57300,57300,57300,0
|
|
20230921,185000,51615691000,57300,57300,57300,57300,0
|
|
20230921,184900,51615691000,57300,57300,57300,57300,0
|
|
20230921,184800,51615691000,57300,57300,57300,57300,0
|
|
20230921,184700,51615691000,57300,57300,57300,57300,0
|
|
20230921,184600,51615691000,57300,57300,57300,57300,0
|
|
20230921,184500,51615691000,57300,57300,57300,57300,0
|
|
20230921,184400,51615691000,57300,57300,57300,57300,0
|
|
20230921,184300,51615691000,57300,57300,57300,57300,0
|
|
20230921,184200,51615691000,57300,57300,57300,57300,0
|
|
20230921,184100,51615691000,57300,57300,57300,57300,0
|
|
20230921,184000,51615691000,57300,57300,57300,57300,0
|
|
20230921,183900,51615691000,57300,57300,57300,57300,0
|
|
20230921,183800,51615691000,57300,57300,57300,57300,0
|
|
20230921,183700,51615691000,57300,57300,57300,57300,0
|
|
20230921,183600,51615691000,57300,57300,57300,57300,0
|
|
20230921,183500,51615691000,57300,57300,57300,57300,0
|
|
20230921,183400,51615691000,57300,57300,57300,57300,0
|
|
20230921,183300,51615691000,57300,57300,57300,57300,0
|
|
20230921,183200,51615691000,57300,57300,57300,57300,0
|
|
20230921,183100,51615691000,57300,57300,57300,57300,0
|
|
20230921,183000,51615691000,57300,57300,57300,57300,0
|
|
20230921,182900,51615691000,57300,57300,57300,57300,0
|
|
20230921,182800,51615691000,57300,57300,57300,57300,0
|
|
20230921,182700,51615691000,57300,57300,57300,57300,0
|
|
20230921,182600,51615691000,57300,57300,57300,57300,0
|
|
20230921,182500,51615691000,57300,57300,57300,57300,0
|
|
20230921,182400,51615691000,57300,57300,57300,57300,0
|
|
20230921,182300,51615691000,57300,57300,57300,57300,0
|
|
20230921,182200,51615691000,57300,57300,57300,57300,116277
|
|
20230921,182100,51615691000,57300,57300,57300,57300,0
|
|
20230921,182000,51615691000,57300,57300,57300,57300,0
|
|
20230921,181900,51615691000,57300,57300,57300,57300,0
|
|
20230921,181800,51615691000,57300,57300,57300,57300,0
|
|
20230921,181700,51615691000,57300,57300,57300,57300,0
|
|
20230921,181600,51615691000,57300,57300,57300,57300,0
|
|
20230921,181500,51615691000,57300,57300,57300,57300,0
|
|
20230921,181400,51615691000,57300,57300,57300,57300,0
|
|
20230921,181300,51615691000,57300,57300,57300,57300,0
|
|
20230921,181200,51615691000,57300,57300,57300,57300,0
|
|
20230921,181100,51615691000,57300,57300,57300,57300,0
|
|
20230921,181000,51615691000,57300,57300,57300,57300,0
|
|
20230921,180900,51615691000,57300,57300,57300,57300,0
|
|
20230921,180800,51615691000,57300,57300,57300,57300,0
|
|
20230921,180700,51615691000,57300,57300,57300,57300,0
|
|
20230921,180600,51615691000,57300,57300,57300,57300,0
|
|
20230921,180500,51615691000,57300,57300,57300,57300,0
|
|
20230921,180400,51615691000,57300,57300,57300,57300,0
|
|
20230921,180300,51615691000,57300,57300,57300,57300,0
|
|
20230921,180200,51615691000,57300,57300,57300,57300,0
|
|
20230921,180100,51615691000,57300,57300,57300,57300,0
|
|
20230921,180000,51615691000,57300,57300,57300,57300,0
|
|
20230921,175900,51615691000,57300,57300,57300,57300,0
|
|
20230921,175800,51615691000,57300,57300,57300,57300,0
|
|
20230921,175700,51615691000,57300,57300,57300,57300,0
|
|
20230921,175600,51615691000,57300,57300,57300,57300,0
|
|
20230921,175500,51615691000,57300,57300,57300,57300,0
|
|
20230921,175400,51615691000,57300,57300,57300,57300,0
|
|
20230921,175300,51615691000,57300,57300,57300,57300,0
|
|
20230921,175200,51615691000,57300,57300,57300,57300,116277
|
|
20230921,175100,51615691000,57300,57300,57300,57300,0
|
|
20230921,175000,51615691000,57300,57300,57300,57300,0
|
|
20230921,174900,51615691000,57300,57300,57300,57300,0
|
|
20230921,174800,51615691000,57300,57300,57300,57300,0
|
|
20230921,174700,51615691000,57300,57300,57300,57300,0
|
|
20230921,174600,51615691000,57300,57300,57300,57300,0
|
|
20230921,174500,51615691000,57300,57300,57300,57300,0
|
|
20230921,174400,51615691000,57300,57300,57300,57300,0
|
|
20230921,174300,51615691000,57300,57300,57300,57300,0
|
|
20230921,174200,51615691000,57300,57300,57300,57300,0
|
|
20230921,174100,51615691000,57300,57300,57300,57300,0
|
|
20230921,174000,51615691000,57300,57300,57300,57300,0
|
|
20230921,173900,51615691000,57300,57300,57300,57300,0
|
|
20230921,173800,51615691000,57300,57300,57300,57300,0
|
|
20230921,173700,51615691000,57300,57300,57300,57300,0
|
|
20230921,173600,51615691000,57300,57300,57300,57300,0
|
|
20230921,173500,51615691000,57300,57300,57300,57300,0
|
|
20230921,173400,51615691000,57300,57300,57300,57300,0
|
|
20230921,173300,51615691000,57300,57300,57300,57300,0
|
|
20230921,173200,51615691000,57300,57300,57300,57300,0
|
|
20230921,173100,51615691000,57300,57300,57300,57300,0
|
|
20230921,173000,51615691000,57300,57300,57300,57300,0
|
|
20230921,172900,51615691000,57300,57300,57300,57300,0
|
|
20230921,172800,51615691000,57300,57300,57300,57300,0
|
|
20230921,172700,51615691000,57300,57300,57300,57300,0
|
|
20230921,172600,51615691000,57300,57300,57300,57300,0
|
|
20230921,172500,51615691000,57300,57300,57300,57300,0
|
|
20230921,172400,51615691000,57300,57300,57300,57300,0
|
|
20230921,172300,51615691000,57300,57300,57300,57300,0
|
|
20230921,172200,51615691000,57300,57300,57300,57300,116277
|
|
20230921,172100,51615691000,57300,57300,57300,57300,0
|
|
20230921,172000,51615691000,57300,57300,57300,57300,0
|
|
20230921,171900,51615691000,57300,57300,57300,57300,0
|
|
20230921,171800,51615691000,57300,57300,57300,57300,0
|
|
20230921,171700,51615691000,57300,57300,57300,57300,0
|
|
20230921,171600,51615691000,57300,57300,57300,57300,0
|
|
20230921,171500,51615691000,57300,57300,57300,57300,0
|
|
20230921,171400,51615691000,57300,57300,57300,57300,0
|
|
20230921,171300,51615691000,57300,57300,57300,57300,0
|
|
20230921,171200,51615691000,57300,57300,57300,57300,0
|
|
20230921,171100,51615691000,57300,57300,57300,57300,0
|
|
20230921,171000,51615691000,57300,57300,57300,57300,0
|
|
20230921,170900,51615691000,57300,57300,57300,57300,0
|
|
20230921,170800,51615691000,57300,57300,57300,57300,0
|
|
20230921,170700,51615691000,57300,57300,57300,57300,0
|
|
20230921,170600,51615691000,57300,57300,57300,57300,0
|
|
20230921,170500,51615691000,57300,57300,57300,57300,0
|
|
20230921,170400,51615691000,57300,57300,57300,57300,0
|
|
20230921,170300,51615691000,57300,57300,57300,57300,0
|
|
20230921,170200,51615691000,57300,57300,57300,57300,0
|
|
20230921,170100,51615691000,57300,57300,57300,57300,0
|
|
20230921,170000,51615691000,57300,57300,57300,57300,0
|
|
20230921,165900,51615691000,57300,57300,57300,57300,0
|
|
20230921,165800,51615691000,57300,57300,57300,57300,0
|
|
20230921,165700,51615691000,57300,57300,57300,57300,0
|
|
20230921,165600,51615691000,57300,57300,57300,57300,0
|
|
20230921,165500,51615691000,57300,57300,57300,57300,0
|
|
20230921,165400,51615691000,57300,57300,57300,57300,0
|
|
20230921,165300,51615691000,57300,57300,57300,57300,0
|
|
20230921,165200,51615691000,57300,57300,57300,57300,116277
|
|
20230921,165100,51615691000,57300,57300,57300,57300,0
|
|
20230921,165000,51615691000,57300,57300,57300,57300,0
|
|
20230921,164900,51615691000,57300,57300,57300,57300,0
|
|
20230921,164800,51615691000,57300,57300,57300,57300,0
|
|
20230921,164700,51615691000,57300,57300,57300,57300,0
|
|
20230921,164600,51615691000,57300,57300,57300,57300,0
|
|
20230921,164500,51615691000,57300,57300,57300,57300,0
|
|
20230921,164400,51615691000,57300,57300,57300,57300,0
|
|
20230921,164300,51615691000,57300,57300,57300,57300,0
|
|
20230921,164200,51615691000,57300,57300,57300,57300,0
|
|
20230921,164100,51615691000,57300,57300,57300,57300,0
|
|
20230921,164000,51615691000,57300,57300,57300,57300,0
|
|
20230921,163900,51615691000,57300,57300,57300,57300,0
|
|
20230921,163800,51615691000,57300,57300,57300,57300,0
|
|
20230921,163700,51615691000,57300,57300,57300,57300,0
|
|
20230921,163600,51615691000,57300,57300,57300,57300,0
|
|
20230921,163500,51615691000,57300,57300,57300,57300,0
|
|
20230921,163400,51615691000,57300,57300,57300,57300,0
|
|
20230921,163300,51615691000,57300,57300,57300,57300,0
|
|
20230921,163200,51615691000,57300,57300,57300,57300,0
|
|
20230921,163100,51615691000,57300,57300,57300,57300,0
|
|
20230921,163000,51615691000,57300,57300,57300,57300,0
|
|
20230921,162900,51615691000,57300,57300,57300,57300,0
|
|
20230921,162800,51615691000,57300,57300,57300,57300,0
|
|
20230921,162700,51615691000,57300,57300,57300,57300,0
|
|
20230921,162600,51615691000,57300,57300,57300,57300,0
|
|
20230921,162500,51615691000,57300,57300,57300,57300,0
|
|
20230921,162400,51615691000,57300,57300,57300,57300,0
|
|
20230921,162300,51615691000,57300,57300,57300,57300,0
|
|
20230921,162200,51615691000,57300,57300,57300,57300,116277
|
|
20230921,162100,51615691000,57300,57300,57300,57300,0
|
|
20230921,162000,51615691000,57300,57300,57300,57300,0
|
|
20230921,161900,51615691000,57300,57300,57300,57300,0
|
|
20230921,161800,51615691000,57300,57300,57300,57300,0
|
|
20230921,161700,51615691000,57300,57300,57300,57300,0
|
|
20230921,161600,51615691000,57300,57300,57300,57300,0
|
|
20230921,161500,51615691000,57300,57300,57300,57300,0
|
|
20230921,161400,51615691000,57300,57300,57300,57300,0
|
|
20230921,161300,51615691000,57300,57300,57300,57300,0
|
|
20230921,161200,51615691000,57300,57300,57300,57300,0
|
|
20230921,161100,51615691000,57300,57300,57300,57300,0
|
|
20230921,161000,51615691000,57300,57300,57300,57300,0
|
|
20230921,160900,51615691000,57300,57300,57300,57300,0
|
|
20230921,160800,51615691000,57300,57300,57300,57300,0
|
|
20230921,160700,51615691000,57300,57300,57300,57300,0
|
|
20230921,160600,51615691000,57300,57300,57300,57300,0
|
|
20230921,160500,51615691000,57300,57300,57300,57300,0
|
|
20230921,160400,51615691000,57300,57300,57300,57300,0
|
|
20230921,160300,51615691000,57300,57300,57300,57300,0
|
|
20230921,160200,51615691000,57300,57300,57300,57300,0
|
|
20230921,160100,51615691000,57300,57300,57300,57300,0
|
|
20230921,160000,51615691000,57300,57300,57300,57300,0
|
|
20230921,155900,51615691000,57300,57300,57300,57300,0
|
|
20230921,155800,51615691000,57300,57300,57300,57300,0
|
|
20230921,155700,51615691000,57300,57300,57300,57300,0
|
|
20230921,155600,51615691000,57300,57300,57300,57300,0
|
|
20230921,155500,51615691000,57300,57300,57300,57300,0
|
|
20230921,155400,51615691000,57300,57300,57300,57300,0
|
|
20230921,155300,51615691000,57300,57300,57300,57300,0
|
|
20230921,155200,51615691000,57300,57300,57300,57300,116277
|
|
20230921,155100,51615691000,57300,57300,57300,57300,0
|
|
20230921,155000,51615691000,57300,57300,57300,57300,0
|
|
20230921,154900,51615691000,57300,57300,57300,57300,0
|
|
20230921,154800,51615691000,57300,57300,57300,57300,0
|
|
20230921,154700,51615691000,57300,57300,57300,57300,0
|
|
20230921,154600,51615691000,57300,57300,57300,57300,0
|
|
20230921,154500,51615691000,57300,57300,57300,57300,0
|
|
20230921,154400,51615691000,57300,57300,57300,57300,0
|
|
20230921,154300,51615691000,57300,57300,57300,57300,0
|
|
20230921,154200,51615691000,57300,57300,57300,57300,0
|
|
20230921,154100,51615691000,57300,57300,57300,57300,0
|
|
20230921,154000,51615691000,57300,57300,57300,57300,0
|
|
20230921,153900,51615691000,57300,57300,57300,57300,0
|
|
20230921,153800,51615691000,57300,57300,57300,57300,0
|
|
20230921,153700,51615691000,57300,57300,57300,57300,0
|
|
20230921,153600,51615691000,57300,57300,57300,57300,0
|
|
20230921,153500,51615691000,57300,57300,57300,57300,0
|
|
20230921,153400,51615691000,57300,57300,57300,57300,0
|
|
20230921,153300,51615691000,57300,57300,57300,57300,0
|
|
20230921,153200,51615691000,57300,57300,57300,57300,0
|
|
20230921,153100,51615691000,57300,57300,57300,57300,0
|
|
20230921,153000,51615691000,57300,57300,57300,57300,116277
|
|
20230921,152900,44953018900,57300,57300,57300,57300,0
|
|
20230921,152800,44953018900,57300,57300,57300,57300,0
|
|
20230921,152700,44953018900,57300,57300,57300,57300,0
|
|
20230921,152600,44953018900,57300,57300,57300,57300,0
|
|
20230921,152500,44953018900,57300,57300,57300,57300,0
|
|
20230921,152400,44953018900,57300,57300,57300,57300,0
|
|
20230921,152300,44953018900,57300,57300,57300,57300,0
|
|
20230921,152200,44953018900,57300,57300,57300,57300,0
|
|
20230921,152100,44953018900,57300,57300,57300,57300,0
|
|
20230921,152000,44953018900,57300,57300,57300,57300,0
|
|
20230921,151900,44953018900,57300,57200,57300,57000,5746
|
|
20230921,151800,44624339400,57200,57300,57300,57200,1524
|
|
20230921,151700,44537074200,57200,57300,57300,57200,4120
|
|
20230921,151600,44301236600,57300,57200,57300,57200,3206
|
|
20230921,151500,44117727200,57300,57300,57300,57200,1326
|
|
20230921,151400,44041751700,57200,57200,57300,57200,1481
|
|
20230921,151300,43956956900,57300,57200,57300,57200,1483
|
|
20230921,151200,43871993400,57300,57300,57300,57200,1357
|
|
20230921,151100,43794241100,57300,57300,57300,57200,2501
|
|
20230921,151000,43650948100,57300,57300,57300,57200,973
|
|
20230921,150900,43595210800,57300,57300,57300,57200,1231
|
|
20230921,150800,43524744300,57300,57300,57300,57200,538
|
|
20230921,150700,43493923500,57300,57300,57300,57200,597
|
|
20230921,150600,43459731700,57300,57300,57300,57200,783
|
|
20230921,150500,43414871800,57200,57300,57300,57200,598
|
|
20230921,150400,43380612300,57200,57300,57300,57200,977
|
|
20230921,150300,43324634400,57300,57300,57300,57200,453
|
|
20230921,150200,43298680400,57200,57300,57300,57200,317
|
|
20230921,150100,43280521300,57200,57300,57300,57200,741
|
|
20230921,150000,43238070000,57300,57300,57300,57200,1820
|
|
20230921,145900,43133790300,57300,57300,57300,57200,456
|
|
20230921,145800,43107669100,57300,57300,57300,57200,1232
|
|
20230921,145700,43037086800,57300,57300,57300,57200,1955
|
|
20230921,145600,42925073600,57300,57300,57300,57200,1889
|
|
20230921,145500,42816845100,57200,57200,57300,57200,1124
|
|
20230921,145400,42752448400,57200,57300,57300,57200,755
|
|
20230921,145300,42709212500,57200,57300,57300,57200,2119
|
|
20230921,145200,42587861900,57200,57200,57300,57200,1825
|
|
20230921,145100,42483298400,57200,57200,57300,57200,2286
|
|
20230921,145000,42352321100,57300,57300,57300,57200,3682
|
|
20230921,144900,42141358000,57300,57300,57300,57200,3589
|
|
20230921,144800,41935719600,57300,57200,57300,57200,1310
|
|
20230921,144700,41860671100,57300,57200,57300,57200,2077
|
|
20230921,144600,41741667400,57300,57300,57300,57200,1557
|
|
20230921,144500,41652455300,57300,57300,57300,57200,758
|
|
20230921,144400,41609031100,57300,57200,57300,57200,1859
|
|
20230921,144300,41502520900,57300,57300,57300,57200,755
|
|
20230921,144200,41459266700,57300,57300,57300,57200,2495
|
|
20230921,144100,41316326900,57300,57300,57300,57200,1884
|
|
20230921,144000,41208383900,57200,57300,57300,57200,925
|
|
20230921,143900,41155389800,57200,57300,57300,57200,1587
|
|
20230921,143800,41064460700,57300,57300,57300,57200,1876
|
|
20230921,143700,40956973300,57300,57200,57300,57100,10124
|
|
20230921,143600,40377688500,57200,57200,57200,57100,541
|
|
20230921,143500,40346749900,57100,57100,57200,57100,2258
|
|
20230921,143400,40217604200,57200,57100,57200,57100,823
|
|
20230921,143300,40170543400,57200,57200,57200,57100,624
|
|
20230921,143200,40134859100,57100,57200,57200,57100,1689
|
|
20230921,143100,40038255000,57200,57200,57200,57100,1066
|
|
20230921,143000,39977298300,57200,57200,57200,57100,465
|
|
20230921,142900,39950717900,57200,57100,57200,57100,2189
|
|
20230921,142800,39825574300,57200,57200,57200,57100,900
|
|
20230921,142700,39774106000,57100,57300,57300,57100,10915
|
|
20230921,142600,39149749400,57200,57300,57300,57200,1803
|
|
20230921,142500,39046451400,57200,57200,57300,57200,1163
|
|
20230921,142400,38979831400,57200,57300,57300,57200,1046
|
|
20230921,142300,38919920000,57200,57300,57300,57200,1617
|
|
20230921,142200,38827274900,57200,57300,57300,57200,1054
|
|
20230921,142100,38766889600,57200,57300,57300,57200,1048
|
|
20230921,142000,38706850100,57300,57300,57300,57200,1729
|
|
20230921,141900,38607793200,57200,57300,57300,57200,888
|
|
20230921,141800,38556916900,57200,57300,57300,57200,1244
|
|
20230921,141700,38485642300,57300,57300,57300,57200,2616
|
|
20230921,141600,38335866600,57200,57300,57300,57200,1238
|
|
20230921,141500,38264942100,57200,57300,57300,57200,542
|
|
20230921,141400,38233899100,57300,57200,57300,57200,1997
|
|
20230921,141300,38119483000,57200,57300,57300,57200,928
|
|
20230921,141200,38066316800,57200,57200,57300,57200,1339
|
|
20230921,141100,37989623300,57200,57300,57300,57200,2039
|
|
20230921,141000,37872795600,57300,57200,57300,57200,1013
|
|
20230921,140900,37814758500,57300,57200,57300,57100,643
|
|
20230921,140800,37777976100,57100,57200,57200,57100,1692
|
|
20230921,140700,37681198500,57200,57200,57200,57100,803
|
|
20230921,140600,37635276500,57200,57100,57200,57100,492
|
|
20230921,140500,37607139900,57200,57200,57200,57100,1811
|
|
20230921,140400,37503560800,57200,57200,57200,57100,1241
|
|
20230921,140300,37432585600,57100,57200,57200,57100,928
|
|
20230921,140200,37379509100,57100,57200,57200,57100,1354
|
|
20230921,140100,37302066400,57100,57200,57200,57100,850
|
|
20230921,140000,37253454300,57200,57200,57200,57100,1246
|
|
20230921,135900,37182188500,57100,57100,57200,57100,1379
|
|
20230921,135800,37103317000,57100,57100,57200,57100,1108
|
|
20230921,135700,37039944500,57200,57200,57200,57100,1074
|
|
20230921,135600,36978515900,57200,57200,57200,57100,1140
|
|
20230921,135500,36913314000,57100,57200,57300,57100,8108
|
|
20230921,135400,36449475300,57200,57200,57300,57200,404
|
|
20230921,135300,36426330500,57300,57300,57300,57200,2784
|
|
20230921,135200,36266811900,57300,57300,57300,57200,1011
|
|
20230921,135100,36208887500,57300,57300,57300,57200,1271
|
|
20230921,135000,36136064100,57300,57200,57300,57100,2082
|
|
20230921,134900,36016868400,57100,57200,57200,57100,1814
|
|
20230921,134800,35913111800,57200,57200,57200,57100,869
|
|
20230921,134700,35863415500,57200,57200,57200,57100,2283
|
|
20230921,134600,35732843800,57100,57200,57200,57100,2112
|
|
20230921,134500,35612041100,57200,57200,57200,57100,2831
|
|
20230921,134400,35450118100,57200,57200,57200,57100,1675
|
|
20230921,134300,35354313600,57200,57200,57200,57100,361
|
|
20230921,134200,35333673700,57200,57100,57200,57100,1040
|
|
20230921,134100,35274199000,57200,57200,57200,57100,3658
|
|
20230921,134000,35064966500,57100,57200,57200,57100,382
|
|
20230921,133900,35043122800,57200,57200,57200,57100,614
|
|
20230921,133800,35008006600,57200,57200,57200,57100,792
|
|
20230921,133700,34962707900,57200,57100,57200,57100,701
|
|
20230921,133600,34922626800,57200,57200,57200,57100,882
|
|
20230921,133500,34872197200,57200,57200,57200,57100,783
|
|
20230921,133400,34827416600,57200,57200,57200,57100,773
|
|
20230921,133300,34783225100,57100,57100,57200,57100,652
|
|
20230921,133200,34745937900,57200,57200,57200,57100,753
|
|
20230921,133100,34702871900,57200,57100,57200,57100,572
|
|
20230921,133000,34670158400,57100,57100,57200,57100,717
|
|
20230921,132900,34629152100,57100,57100,57200,57100,1584
|
|
20230921,132800,34538631900,57200,57100,57200,57100,950
|
|
20230921,132700,34484296900,57100,57300,57300,57100,7860
|
|
20230921,132600,34034728100,57300,57200,57300,57200,5426
|
|
20230921,132500,33724286200,57200,57200,57300,57200,2000
|
|
20230921,132400,33609764800,57200,57300,57300,57200,1101
|
|
20230921,132300,33546681800,57200,57300,57300,57200,700
|
|
20230921,132200,33506576900,57200,57200,57300,57200,671
|
|
20230921,132100,33468144100,57200,57300,57300,57200,803
|
|
20230921,132000,33422137300,57300,57200,57300,57200,1078
|
|
20230921,131900,33360374600,57200,57300,57300,57200,565
|
|
20230921,131800,33328007700,57200,57300,57300,57200,1463
|
|
20230921,131700,33244193300,57300,57300,57300,57200,736
|
|
20230921,131600,33202041400,57300,57300,57300,57200,626
|
|
20230921,131500,33166176300,57200,57200,57300,57200,799
|
|
20230921,131400,33120408600,57300,57300,57300,57200,2710
|
|
20230921,131300,32965181100,57300,57200,57300,57200,588
|
|
20230921,131200,32931493200,57300,57200,57300,57200,905
|
|
20230921,131100,32879648600,57200,57300,57300,57200,604
|
|
20230921,131000,32845048900,57300,57200,57300,57200,875
|
|
20230921,130900,32794924900,57300,57300,57300,57200,776
|
|
20230921,130800,32750464400,57200,57300,57300,57200,654
|
|
20230921,130700,32713003300,57300,57300,57300,57200,671
|
|
20230921,130600,32674562000,57300,57300,57300,57200,850
|
|
20230921,130500,32625863100,57200,57300,57300,57200,561
|
|
20230921,130400,32593721900,57300,57300,57300,57200,1248
|
|
20230921,130300,32522213700,57300,57300,57300,57200,798
|
|
20230921,130200,32476511300,57300,57300,57300,57200,2034
|
|
20230921,130100,32360101600,57300,57200,57300,57200,2831
|
|
20230921,130000,32198087900,57300,57300,57300,57200,851
|
|
20230921,125900,32149331600,57200,57300,57300,57200,753
|
|
20230921,125800,32106202600,57300,57200,57300,57200,813
|
|
20230921,125700,32059629700,57300,57200,57300,57200,645
|
|
20230921,125600,32022673500,57200,57300,57300,57200,1456
|
|
20230921,125500,31939257600,57200,57300,57300,57200,1629
|
|
20230921,125400,31846028600,57200,57400,57400,57200,7022
|
|
20230921,125300,31443718200,57400,57400,57400,57300,1385
|
|
20230921,125200,31364226200,57400,57300,57400,57200,2071
|
|
20230921,125100,31245509000,57200,57300,57300,57200,975
|
|
20230921,125000,31189644500,57200,57300,57300,57200,716
|
|
20230921,124900,31148620400,57300,57300,57300,57200,1616
|
|
20230921,124800,31056024900,57200,57200,57300,57200,833
|
|
20230921,124700,31008295900,57300,57200,57300,57200,539
|
|
20230921,124600,30977415500,57300,57200,57300,57200,2563
|
|
20230921,124500,30830559600,57300,57300,57300,57200,728
|
|
20230921,124400,30788848200,57300,57300,57300,57200,424
|
|
20230921,124300,30764555300,57300,57200,57300,57200,746
|
|
20230921,124200,30721814000,57200,57200,57300,57200,1464
|
|
20230921,124100,30637981000,57200,57300,57300,57200,385
|
|
20230921,124000,30615923100,57300,57300,57300,57200,1311
|
|
20230921,123900,30540805100,57200,57100,57300,57100,1685
|
|
20230921,123800,30444390500,57200,57200,57200,57100,538
|
|
20230921,123700,30413618000,57100,57100,57200,57100,1704
|
|
20230921,123600,30316153800,57100,57200,57200,57100,999
|
|
20230921,123500,30259013600,57200,57100,57200,57100,1134
|
|
20230921,123400,30194150700,57100,57200,57200,57100,1411
|
|
20230921,123300,30113443400,57100,57200,57200,57100,970
|
|
20230921,123200,30057964400,57100,57100,57200,57100,1385
|
|
20230921,123100,29978754800,57200,57200,57200,57100,1303
|
|
20230921,123000,29904245500,57200,57100,57200,57100,1347
|
|
20230921,122900,29827198800,57100,57200,57200,57100,173
|
|
20230921,122800,29817306300,57200,57200,57200,57100,2239
|
|
20230921,122700,29689250400,57100,57200,57200,57100,651
|
|
20230921,122600,29652015600,57100,57100,57200,57100,1324
|
|
20230921,122500,29576395500,57200,57200,57200,57100,1625
|
|
20230921,122400,29483448500,57200,57200,57200,57100,1052
|
|
20230921,122300,29423289500,57200,57200,57200,57100,522
|
|
20230921,122200,29393433300,57200,57200,57200,57100,1153
|
|
20230921,122100,29327487200,57100,57100,57200,57100,895
|
|
20230921,122000,29276302700,57200,57200,57200,57100,314
|
|
20230921,121900,29258344000,57100,57100,57200,57100,566
|
|
20230921,121800,29225976000,57200,57200,57200,57100,1695
|
|
20230921,121700,29129025000,57200,57100,57200,57100,224
|
|
20230921,121600,29116213800,57200,57200,57200,57100,513
|
|
20230921,121500,29086871500,57100,57200,57200,57100,1021
|
|
20230921,121400,29028474900,57100,57100,57300,57100,2401
|
|
20230921,121300,28891188200,57100,57200,57200,57100,1861
|
|
20230921,121200,28784848200,57200,57300,57400,57000,17689
|
|
20230921,121100,27772153300,57400,57400,57400,57300,1452
|
|
20230921,121000,27688835400,57400,57200,57400,57200,689
|
|
20230921,120900,27649350100,57300,57300,57300,57200,1531
|
|
20230921,120800,27561625000,57300,57300,57300,57200,484
|
|
20230921,120700,27533894600,57300,57100,57300,57100,919
|
|
20230921,120600,27481266300,57200,57200,57200,57100,1385
|
|
20230921,120500,27402046600,57200,57100,57200,57100,199
|
|
20230921,120400,27390666500,57100,57200,57200,57100,924
|
|
20230921,120300,27337845500,57200,57100,57300,57100,9547
|
|
20230921,120200,26792175300,57100,57300,57300,57100,15634
|
|
20230921,120100,25898213300,57200,57300,57300,57200,694
|
|
20230921,120000,25858450000,57300,57300,57300,57200,2421
|
|
20230921,115900,25719729800,57300,57300,57300,57200,1455
|
|
20230921,115800,25636440400,57300,57200,57300,57200,798
|
|
20230921,115700,25590718300,57300,57200,57300,57200,1761
|
|
20230921,115600,25489815800,57300,57300,57300,57200,1094
|
|
20230921,115500,25427130900,57200,57300,57300,57200,812
|
|
20230921,115400,25380606100,57300,57300,57300,57200,1599
|
|
20230921,115300,25288986600,57300,57300,57300,57200,850
|
|
20230921,115200,25240283000,57300,57300,57300,57200,1001
|
|
20230921,115100,25182937400,57200,57300,57300,57200,1445
|
|
20230921,115000,25100140800,57200,57300,57300,57200,401
|
|
20230921,114900,25077168200,57200,57300,57300,57200,2415
|
|
20230921,114800,24938792000,57300,57300,57300,57200,1584
|
|
20230921,114700,24848030000,57200,57300,57300,57200,274
|
|
20230921,114600,24832332900,57300,57300,57300,57200,2476
|
|
20230921,114500,24690465200,57300,57200,57300,57200,1756
|
|
20230921,114400,24589872500,57300,57300,57300,57200,403
|
|
20230921,114300,24566783000,57200,57300,57300,57200,1202
|
|
20230921,114200,24497943100,57200,57300,57300,57200,2014
|
|
20230921,114100,24382543400,57300,57300,57300,57200,486
|
|
20230921,114000,24354722200,57300,57300,57300,57200,843
|
|
20230921,113900,24306420000,57200,57300,57300,57200,5012
|
|
20230921,113800,24019435000,57300,57300,57300,57200,576
|
|
20230921,113700,23986432500,57300,57300,57300,57200,804
|
|
20230921,113600,23940364600,57300,57300,57300,57200,1436
|
|
20230921,113500,23858090000,57300,57300,57300,57200,1347
|
|
20230921,113400,23780909200,57300,57300,57300,57200,943
|
|
20230921,113300,23726878700,57300,57200,57300,57200,1451
|
|
20230921,113200,23643744500,57300,57300,57300,57200,912
|
|
20230921,113100,23591491500,57300,57300,57300,57200,841
|
|
20230921,113000,23543304100,57300,57300,57300,57200,1422
|
|
20230921,112900,23461830600,57300,57300,57300,57200,475
|
|
20230921,112800,23434616100,57200,57300,57300,57200,1771
|
|
20230921,112700,23333140500,57300,57300,57300,57200,1967
|
|
20230921,112600,23220493400,57300,57200,57300,57200,374
|
|
20230921,112500,23199065600,57300,57300,57300,57200,1603
|
|
20230921,112400,23107216800,57200,57300,57300,57200,869
|
|
20230921,112300,23057425100,57300,57300,57300,57200,318
|
|
20230921,112200,23039206300,57300,57200,57300,57200,709
|
|
20230921,112100,22998585600,57300,57300,57300,57200,1417
|
|
20230921,112000,22917393400,57300,57400,57400,57200,2253
|
|
20230921,111900,22788264800,57400,57400,57400,57300,1548
|
|
20230921,111800,22699500300,57400,57400,57400,57300,1062
|
|
20230921,111700,22638546300,57400,57300,57400,57300,5854
|
|
20230921,111600,22303066300,57300,57400,57400,57300,819
|
|
20230921,111500,22256068000,57400,57300,57400,57300,810
|
|
20230921,111400,22209593400,57300,57300,57400,57300,999
|
|
20230921,111300,22152256500,57300,57400,57400,57300,1802
|
|
20230921,111200,22048932400,57400,57400,57400,57300,790
|
|
20230921,111100,22003589000,57400,57300,57400,57300,519
|
|
20230921,111000,21973800500,57300,57300,57400,57300,1780
|
|
20230921,110900,21871680000,57300,57400,57400,57300,3843
|
|
20230921,110800,21651094900,57300,57400,57400,57300,599
|
|
20230921,110700,21616716300,57400,57300,57400,57300,3348
|
|
20230921,110600,21424744400,57400,57400,57400,57300,837
|
|
20230921,110500,21376702700,57400,57400,57400,57300,823
|
|
20230921,110400,21329464400,57400,57400,57400,57300,960
|
|
20230921,110300,21274371000,57300,57400,57400,57300,1397
|
|
20230921,110200,21194187000,57400,57400,57400,57300,1774
|
|
20230921,110100,21092484000,57300,57300,57400,57300,9778
|
|
20230921,110000,20532149400,57400,57200,57400,57200,17050
|
|
20230921,105900,19555113600,57300,57300,57300,57200,1856
|
|
20230921,105800,19448768200,57300,57200,57300,57200,6034
|
|
20230921,105700,19103026000,57300,57200,57300,57200,807
|
|
20230921,105600,19056845900,57300,57300,57300,57200,1785
|
|
20230921,105500,18954588100,57300,57300,57300,57200,857
|
|
20230921,105400,18905483300,57200,57300,57300,57200,237
|
|
20230921,105300,18891911100,57300,57200,57300,57200,1988
|
|
20230921,105200,18778055600,57300,57200,57300,57200,636
|
|
20230921,105100,18741615400,57300,57200,57300,57200,3072
|
|
20230921,105000,18565878100,57200,57200,57300,57200,1038
|
|
20230921,104900,18506405700,57200,57200,57300,57200,943
|
|
20230921,104800,18452375600,57200,57300,57300,57200,318
|
|
20230921,104700,18434166300,57300,57200,57300,57200,3290
|
|
20230921,104600,18245881600,57200,57300,57300,57200,1448
|
|
20230921,104500,18162929500,57200,57300,57300,57200,650
|
|
20230921,104400,18125688400,57200,57300,57400,57200,5678
|
|
20230921,104300,17800348900,57300,57300,57400,57300,719
|
|
20230921,104200,17759091500,57300,57400,57400,57300,467
|
|
20230921,104100,17732296200,57400,57300,57400,57300,940
|
|
20230921,104000,17678344400,57400,57400,57400,57300,1175
|
|
20230921,103900,17610946300,57400,57400,57400,57300,917
|
|
20230921,103800,17558312800,57400,57400,57400,57300,1022
|
|
20230921,103700,17499657000,57400,57400,57400,57300,1367
|
|
20230921,103600,17421246200,57300,57300,57400,57300,167
|
|
20230921,103500,17411665400,57300,57300,57400,57300,1414
|
|
20230921,103400,17330559900,57400,57300,57400,57300,1478
|
|
20230921,103300,17245823500,57400,57400,57400,57300,2455
|
|
20230921,103200,17105132300,57300,57300,57400,57200,12930
|
|
20230921,103100,16364369600,57300,57300,57400,57300,2761
|
|
20230921,103000,16206102600,57400,57400,57400,57300,378
|
|
20230921,102900,16184408100,57400,57300,57400,57300,928
|
|
20230921,102800,16131149800,57300,57300,57400,57300,1539
|
|
20230921,102700,16042824100,57400,57400,57400,57300,3651
|
|
20230921,102600,15833598700,57300,57300,57400,57300,1263
|
|
20230921,102500,15761104700,57400,57400,57400,57300,589
|
|
20230921,102400,15727314000,57300,57300,57400,57300,3988
|
|
20230921,102300,15498773200,57300,57300,57300,57200,4475
|
|
20230921,102200,15242361200,57300,57300,57300,57200,482
|
|
20230921,102100,15214745500,57300,57300,57300,57200,499
|
|
20230921,102000,15186156300,57200,57200,57300,57200,813
|
|
20230921,101900,15139575000,57200,57200,57300,57200,5134
|
|
20230921,101800,14845469800,57200,57300,57400,57200,8424
|
|
20230921,101700,14362901000,57400,57400,57500,57300,18241
|
|
20230921,101600,13315949100,57400,57400,57400,57300,624
|
|
20230921,101500,13280136300,57400,57100,57400,57100,25541
|
|
20230921,101400,11817414300,57200,57200,57200,57100,1579
|
|
20230921,101300,11727140100,57100,57200,57200,57100,903
|
|
20230921,101200,11675527500,57100,57200,57200,57100,259
|
|
20230921,101100,11660714600,57200,57100,57200,57100,842
|
|
20230921,101000,11612554300,57200,57200,57200,57100,788
|
|
20230921,100900,11567551300,57200,57100,57200,57000,8028
|
|
20230921,100800,11109125600,57000,57000,57100,57000,1637
|
|
20230921,100700,11015721400,57000,57100,57100,57000,1365
|
|
20230921,100600,10937906900,57100,57100,57100,57000,446
|
|
20230921,100500,10912447900,57100,57000,57100,57000,1379
|
|
20230921,100400,10833709000,57000,56900,57100,56800,17518
|
|
20230921,100300,9834711700,56900,56800,56900,56800,2570
|
|
20230921,100200,9688494400,56800,56700,56900,56600,11550
|
|
20230921,100100,9033379100,56700,56700,56700,56600,544
|
|
20230921,100000,9002537600,56700,56700,56700,56600,1071
|
|
20230921,095900,8941867300,56600,56700,56700,56600,1163
|
|
20230921,095800,8875943300,56700,56700,56700,56600,155
|
|
20230921,095700,8867156200,56700,56700,56700,56600,390
|
|
20230921,095600,8845044800,56600,56700,56700,56600,652
|
|
20230921,095500,8808079600,56700,56700,56700,56600,175
|
|
20230921,095400,8798158300,56700,56700,56700,56700,52
|
|
20230921,095300,8795209900,56700,56600,56700,56600,701
|
|
20230921,095200,8755470100,56700,56700,56700,56600,5245
|
|
20230921,095100,8458087200,56800,56800,56800,56700,92
|
|
20230921,095000,8452869200,56800,56800,56800,56700,4879
|
|
20230921,094900,8176162400,56800,56700,56800,56600,3297
|
|
20230921,094800,7989357500,56700,56700,56700,56600,1167
|
|
20230921,094700,7923194400,56700,56600,56700,56600,148
|
|
20230921,094600,7914803000,56700,56600,56700,56600,73
|
|
20230921,094500,7910664500,56600,56600,56700,56500,4547
|
|
20230921,094400,7653310700,56600,56500,56600,56500,417
|
|
20230921,094300,7629716900,56500,56600,56600,56500,80
|
|
20230921,094200,7625195400,56500,56500,56600,56500,73
|
|
20230921,094100,7621070100,56500,56600,56600,56500,2183
|
|
20230921,094000,7497729600,56600,56500,56600,56500,2229
|
|
20230921,093900,7371785700,56600,56600,56600,56500,54
|
|
20230921,093800,7368731700,56500,56600,56600,56500,45
|
|
20230921,093700,7366188300,56600,56500,56600,56500,150
|
|
20230921,093600,7357713000,56600,56600,56600,56600,29
|
|
20230921,093500,7356071600,56600,56500,56600,56500,1242
|
|
20230921,093400,7285828100,56600,56600,56600,56500,8758
|
|
20230921,093300,6790779900,56600,56700,56700,56600,56
|
|
20230921,093200,6787607800,56700,56700,56700,56600,609
|
|
20230921,093100,6753093800,56600,56600,56700,56500,1838
|
|
20230921,093000,6649060400,56600,56600,56600,56500,4829
|
|
20230921,092900,6376081400,56600,56600,56700,56600,1774
|
|
20230921,092800,6275663400,56600,56700,56700,56600,1239
|
|
20230921,092700,6205471100,56600,56600,56700,56600,3840
|
|
20230921,092600,5988101400,56700,56700,56700,56600,167
|
|
20230921,092500,5978642700,56700,56600,56700,56600,1604
|
|
20230921,092400,5887776300,56600,56600,56700,56600,357
|
|
20230921,092300,5867548300,56700,56700,56700,56600,2402
|
|
20230921,092200,5731584100,56700,56800,56800,56700,3734
|
|
20230921,092100,5519835100,56800,56700,56800,56700,961
|
|
20230921,092000,5465251700,56800,56800,56800,56700,169
|
|
20230921,091900,5455653100,56800,56800,56800,56700,810
|
|
20230921,091800,5409698900,56800,56800,56800,56700,1038
|
|
20230921,091700,5350741100,56800,56800,56900,56800,4151
|
|
20230921,091600,5114926800,57000,56800,57000,56700,6215
|
|
20230921,091500,4761746300,56700,56800,56800,56700,735
|
|
20230921,091400,4720008700,56800,56600,56800,56600,5584
|
|
20230921,091300,4403128400,56600,56600,56600,56600,2104
|
|
20230921,091200,4284042000,56600,56500,56600,56500,500
|
|
20230921,091100,4255750000,56600,56500,56600,56400,5477
|
|
20230921,091000,3946188400,56600,56600,56700,56600,1733
|
|
20230921,090900,3848077500,56600,56600,56700,56500,2636
|
|
20230921,090800,3698861900,56600,56700,56700,56600,2660
|
|
20230921,090700,3548229600,56600,56700,56700,56600,3802
|
|
20230921,090600,3332927000,56700,56700,56900,56600,5222
|
|
20230921,090500,3036661600,56900,56800,56900,56700,8623
|
|
20230921,090400,2546879500,56700,56800,56800,56700,4983
|
|
20230921,090300,2264168700,56800,57000,57000,56800,3293
|
|
20230921,090200,2076941900,57000,57100,57100,56800,3997
|
|
20230921,090100,1849339800,57100,57000,57200,56900,8252
|
|
20230921,090000,1378692300,57000,57000,57100,56900,24191
|