670 lines
36 KiB
CSV
670 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,200700,46720870300,57500,57500,57500,57500,105518
|
|
20230922,200600,46720870300,57500,57500,57500,57500,0
|
|
20230922,200500,46720870300,57500,57500,57500,57500,0
|
|
20230922,200400,46720870300,57500,57500,57500,57500,0
|
|
20230922,200300,46720870300,57500,57500,57500,57500,0
|
|
20230922,200200,46720870300,57500,57500,57500,57500,0
|
|
20230922,200100,46720870300,57500,57500,57500,57500,0
|
|
20230922,200000,46720870300,57500,57500,57500,57500,0
|
|
20230922,195900,46720870300,57500,57500,57500,57500,0
|
|
20230922,195800,46720870300,57500,57500,57500,57500,0
|
|
20230922,195700,46720870300,57500,57500,57500,57500,0
|
|
20230922,195600,46720870300,57500,57500,57500,57500,0
|
|
20230922,195500,46720870300,57500,57500,57500,57500,0
|
|
20230922,195400,46720870300,57500,57500,57500,57500,0
|
|
20230922,195300,46720870300,57500,57500,57500,57500,0
|
|
20230922,195200,46720870300,57500,57500,57500,57500,0
|
|
20230922,195100,46720870300,57500,57500,57500,57500,0
|
|
20230922,195000,46720870300,57500,57500,57500,57500,0
|
|
20230922,194900,46720870300,57500,57500,57500,57500,0
|
|
20230922,194800,46720870300,57500,57500,57500,57500,0
|
|
20230922,194700,46720870300,57500,57500,57500,57500,0
|
|
20230922,194600,46720870300,57500,57500,57500,57500,0
|
|
20230922,194500,46720870300,57500,57500,57500,57500,0
|
|
20230922,194400,46720870300,57500,57500,57500,57500,0
|
|
20230922,194300,46720870300,57500,57500,57500,57500,0
|
|
20230922,194200,46720870300,57500,57500,57500,57500,0
|
|
20230922,194100,46720870300,57500,57500,57500,57500,0
|
|
20230922,194000,46720870300,57500,57500,57500,57500,0
|
|
20230922,193900,46720870300,57500,57500,57500,57500,0
|
|
20230922,193800,46720870300,57500,57500,57500,57500,0
|
|
20230922,193700,46720870300,57500,57500,57500,57500,105518
|
|
20230922,193600,46720870300,57500,57500,57500,57500,0
|
|
20230922,193500,46720870300,57500,57500,57500,57500,0
|
|
20230922,193400,46720870300,57500,57500,57500,57500,0
|
|
20230922,193300,46720870300,57500,57500,57500,57500,0
|
|
20230922,193200,46720870300,57500,57500,57500,57500,0
|
|
20230922,193100,46720870300,57500,57500,57500,57500,0
|
|
20230922,193000,46720870300,57500,57500,57500,57500,0
|
|
20230922,192900,46720870300,57500,57500,57500,57500,0
|
|
20230922,192800,46720870300,57500,57500,57500,57500,0
|
|
20230922,192700,46720870300,57500,57500,57500,57500,0
|
|
20230922,192600,46720870300,57500,57500,57500,57500,0
|
|
20230922,192500,46720870300,57500,57500,57500,57500,0
|
|
20230922,192400,46720870300,57500,57500,57500,57500,0
|
|
20230922,192300,46720870300,57500,57500,57500,57500,0
|
|
20230922,192200,46720870300,57500,57500,57500,57500,0
|
|
20230922,192100,46720870300,57500,57500,57500,57500,0
|
|
20230922,192000,46720870300,57500,57500,57500,57500,0
|
|
20230922,191900,46720870300,57500,57500,57500,57500,0
|
|
20230922,191800,46720870300,57500,57500,57500,57500,0
|
|
20230922,191700,46720870300,57500,57500,57500,57500,0
|
|
20230922,191600,46720870300,57500,57500,57500,57500,0
|
|
20230922,191500,46720870300,57500,57500,57500,57500,0
|
|
20230922,191400,46720870300,57500,57500,57500,57500,0
|
|
20230922,191300,46720870300,57500,57500,57500,57500,0
|
|
20230922,191200,46720870300,57500,57500,57500,57500,0
|
|
20230922,191100,46720870300,57500,57500,57500,57500,0
|
|
20230922,191000,46720870300,57500,57500,57500,57500,0
|
|
20230922,190900,46720870300,57500,57500,57500,57500,0
|
|
20230922,190800,46720870300,57500,57500,57500,57500,0
|
|
20230922,190700,46720870300,57500,57500,57500,57500,105518
|
|
20230922,190600,46720870300,57500,57500,57500,57500,0
|
|
20230922,190500,46720870300,57500,57500,57500,57500,0
|
|
20230922,190400,46720870300,57500,57500,57500,57500,0
|
|
20230922,190300,46720870300,57500,57500,57500,57500,0
|
|
20230922,190200,46720870300,57500,57500,57500,57500,0
|
|
20230922,190100,46720870300,57500,57500,57500,57500,0
|
|
20230922,190000,46720870300,57500,57500,57500,57500,0
|
|
20230922,185900,46720870300,57500,57500,57500,57500,0
|
|
20230922,185800,46720870300,57500,57500,57500,57500,0
|
|
20230922,185700,46720870300,57500,57500,57500,57500,0
|
|
20230922,185600,46720870300,57500,57500,57500,57500,0
|
|
20230922,185500,46720870300,57500,57500,57500,57500,0
|
|
20230922,185400,46720870300,57500,57500,57500,57500,0
|
|
20230922,185300,46720870300,57500,57500,57500,57500,0
|
|
20230922,185200,46720870300,57500,57500,57500,57500,0
|
|
20230922,185100,46720870300,57500,57500,57500,57500,0
|
|
20230922,185000,46720870300,57500,57500,57500,57500,0
|
|
20230922,184900,46720870300,57500,57500,57500,57500,0
|
|
20230922,184800,46720870300,57500,57500,57500,57500,0
|
|
20230922,184700,46720870300,57500,57500,57500,57500,0
|
|
20230922,184600,46720870300,57500,57500,57500,57500,0
|
|
20230922,184500,46720870300,57500,57500,57500,57500,0
|
|
20230922,184400,46720870300,57500,57500,57500,57500,0
|
|
20230922,184300,46720870300,57500,57500,57500,57500,0
|
|
20230922,184200,46720870300,57500,57500,57500,57500,0
|
|
20230922,184100,46720870300,57500,57500,57500,57500,0
|
|
20230922,184000,46720870300,57500,57500,57500,57500,0
|
|
20230922,183900,46720870300,57500,57500,57500,57500,0
|
|
20230922,183800,46720870300,57500,57500,57500,57500,0
|
|
20230922,183700,46720870300,57500,57500,57500,57500,105518
|
|
20230922,183600,46720870300,57500,57500,57500,57500,0
|
|
20230922,183500,46720870300,57500,57500,57500,57500,0
|
|
20230922,183400,46720870300,57500,57500,57500,57500,0
|
|
20230922,183300,46720870300,57500,57500,57500,57500,0
|
|
20230922,183200,46720870300,57500,57500,57500,57500,0
|
|
20230922,183100,46720870300,57500,57500,57500,57500,0
|
|
20230922,183000,46720870300,57500,57500,57500,57500,0
|
|
20230922,182900,46720870300,57500,57500,57500,57500,0
|
|
20230922,182800,46720870300,57500,57500,57500,57500,0
|
|
20230922,182700,46720870300,57500,57500,57500,57500,0
|
|
20230922,182600,46720870300,57500,57500,57500,57500,0
|
|
20230922,182500,46720870300,57500,57500,57500,57500,0
|
|
20230922,182400,46720870300,57500,57500,57500,57500,0
|
|
20230922,182300,46720870300,57500,57500,57500,57500,0
|
|
20230922,182200,46720870300,57500,57500,57500,57500,0
|
|
20230922,182100,46720870300,57500,57500,57500,57500,0
|
|
20230922,182000,46720870300,57500,57500,57500,57500,0
|
|
20230922,181900,46720870300,57500,57500,57500,57500,0
|
|
20230922,181800,46720870300,57500,57500,57500,57500,0
|
|
20230922,181700,46720870300,57500,57500,57500,57500,0
|
|
20230922,181600,46720870300,57500,57500,57500,57500,0
|
|
20230922,181500,46720870300,57500,57500,57500,57500,0
|
|
20230922,181400,46720870300,57500,57500,57500,57500,0
|
|
20230922,181300,46720870300,57500,57500,57500,57500,0
|
|
20230922,181200,46720870300,57500,57500,57500,57500,0
|
|
20230922,181100,46720870300,57500,57500,57500,57500,0
|
|
20230922,181000,46720870300,57500,57500,57500,57500,0
|
|
20230922,180900,46720870300,57500,57500,57500,57500,0
|
|
20230922,180800,46720870300,57500,57500,57500,57500,0
|
|
20230922,180700,46720870300,57500,57500,57500,57500,105518
|
|
20230922,180600,46720870300,57500,57500,57500,57500,0
|
|
20230922,180500,46720870300,57500,57500,57500,57500,0
|
|
20230922,180400,46720870300,57500,57500,57500,57500,0
|
|
20230922,180300,46720870300,57500,57500,57500,57500,0
|
|
20230922,180200,46720870300,57500,57500,57500,57500,0
|
|
20230922,180100,46720870300,57500,57500,57500,57500,0
|
|
20230922,180000,46720870300,57500,57500,57500,57500,0
|
|
20230922,175900,46720870300,57500,57500,57500,57500,0
|
|
20230922,175800,46720870300,57500,57500,57500,57500,0
|
|
20230922,175700,46720870300,57500,57500,57500,57500,0
|
|
20230922,175600,46720870300,57500,57500,57500,57500,0
|
|
20230922,175500,46720870300,57500,57500,57500,57500,0
|
|
20230922,175400,46720870300,57500,57500,57500,57500,0
|
|
20230922,175300,46720870300,57500,57500,57500,57500,0
|
|
20230922,175200,46720870300,57500,57500,57500,57500,0
|
|
20230922,175100,46720870300,57500,57500,57500,57500,0
|
|
20230922,175000,46720870300,57500,57500,57500,57500,0
|
|
20230922,174900,46720870300,57500,57500,57500,57500,0
|
|
20230922,174800,46720870300,57500,57500,57500,57500,0
|
|
20230922,174700,46720870300,57500,57500,57500,57500,0
|
|
20230922,174600,46720870300,57500,57500,57500,57500,0
|
|
20230922,174500,46720870300,57500,57500,57500,57500,0
|
|
20230922,174400,46720870300,57500,57500,57500,57500,0
|
|
20230922,174300,46720870300,57500,57500,57500,57500,0
|
|
20230922,174200,46720870300,57500,57500,57500,57500,0
|
|
20230922,174100,46720870300,57500,57500,57500,57500,0
|
|
20230922,174000,46720870300,57500,57500,57500,57500,0
|
|
20230922,173900,46720870300,57500,57500,57500,57500,0
|
|
20230922,173800,46720870300,57500,57500,57500,57500,0
|
|
20230922,173700,46720870300,57500,57500,57500,57500,105518
|
|
20230922,173600,46720870300,57500,57500,57500,57500,0
|
|
20230922,173500,46720870300,57500,57500,57500,57500,0
|
|
20230922,173400,46720870300,57500,57500,57500,57500,0
|
|
20230922,173300,46720870300,57500,57500,57500,57500,0
|
|
20230922,173200,46720870300,57500,57500,57500,57500,0
|
|
20230922,173100,46720870300,57500,57500,57500,57500,0
|
|
20230922,173000,46720870300,57500,57500,57500,57500,0
|
|
20230922,172900,46720870300,57500,57500,57500,57500,0
|
|
20230922,172800,46720870300,57500,57500,57500,57500,0
|
|
20230922,172700,46720870300,57500,57500,57500,57500,0
|
|
20230922,172600,46720870300,57500,57500,57500,57500,0
|
|
20230922,172500,46720870300,57500,57500,57500,57500,0
|
|
20230922,172400,46720870300,57500,57500,57500,57500,0
|
|
20230922,172300,46720870300,57500,57500,57500,57500,0
|
|
20230922,172200,46720870300,57500,57500,57500,57500,0
|
|
20230922,172100,46720870300,57500,57500,57500,57500,0
|
|
20230922,172000,46720870300,57500,57500,57500,57500,0
|
|
20230922,171900,46720870300,57500,57500,57500,57500,0
|
|
20230922,171800,46720870300,57500,57500,57500,57500,0
|
|
20230922,171700,46720870300,57500,57500,57500,57500,0
|
|
20230922,171600,46720870300,57500,57500,57500,57500,0
|
|
20230922,171500,46720870300,57500,57500,57500,57500,0
|
|
20230922,171400,46720870300,57500,57500,57500,57500,0
|
|
20230922,171300,46720870300,57500,57500,57500,57500,0
|
|
20230922,171200,46720870300,57500,57500,57500,57500,0
|
|
20230922,171100,46720870300,57500,57500,57500,57500,0
|
|
20230922,171000,46720870300,57500,57500,57500,57500,0
|
|
20230922,170900,46720870300,57500,57500,57500,57500,0
|
|
20230922,170800,46720870300,57500,57500,57500,57500,0
|
|
20230922,170700,46720870300,57500,57500,57500,57500,105518
|
|
20230922,170600,46720870300,57500,57500,57500,57500,0
|
|
20230922,170500,46720870300,57500,57500,57500,57500,0
|
|
20230922,170400,46720870300,57500,57500,57500,57500,0
|
|
20230922,170300,46720870300,57500,57500,57500,57500,0
|
|
20230922,170200,46720870300,57500,57500,57500,57500,0
|
|
20230922,170100,46720870300,57500,57500,57500,57500,0
|
|
20230922,170000,46720870300,57500,57500,57500,57500,0
|
|
20230922,165900,46720870300,57500,57500,57500,57500,0
|
|
20230922,165800,46720870300,57500,57500,57500,57500,0
|
|
20230922,165700,46720870300,57500,57500,57500,57500,0
|
|
20230922,165600,46720870300,57500,57500,57500,57500,0
|
|
20230922,165500,46720870300,57500,57500,57500,57500,0
|
|
20230922,165400,46720870300,57500,57500,57500,57500,0
|
|
20230922,165300,46720870300,57500,57500,57500,57500,0
|
|
20230922,165200,46720870300,57500,57500,57500,57500,0
|
|
20230922,165100,46720870300,57500,57500,57500,57500,0
|
|
20230922,165000,46720870300,57500,57500,57500,57500,0
|
|
20230922,164900,46720870300,57500,57500,57500,57500,0
|
|
20230922,164800,46720870300,57500,57500,57500,57500,0
|
|
20230922,164700,46720870300,57500,57500,57500,57500,0
|
|
20230922,164600,46720870300,57500,57500,57500,57500,0
|
|
20230922,164500,46720870300,57500,57500,57500,57500,0
|
|
20230922,164400,46720870300,57500,57500,57500,57500,0
|
|
20230922,164300,46720870300,57500,57500,57500,57500,0
|
|
20230922,164200,46720870300,57500,57500,57500,57500,0
|
|
20230922,164100,46720870300,57500,57500,57500,57500,0
|
|
20230922,164000,46720870300,57500,57500,57500,57500,0
|
|
20230922,163900,46720870300,57500,57500,57500,57500,0
|
|
20230922,163800,46720870300,57500,57500,57500,57500,0
|
|
20230922,163700,46720870300,57500,57500,57500,57500,105518
|
|
20230922,163600,46720870300,57500,57500,57500,57500,0
|
|
20230922,163500,46720870300,57500,57500,57500,57500,0
|
|
20230922,163400,46720870300,57500,57500,57500,57500,0
|
|
20230922,163300,46720870300,57500,57500,57500,57500,0
|
|
20230922,163200,46720870300,57500,57500,57500,57500,0
|
|
20230922,163100,46720870300,57500,57500,57500,57500,0
|
|
20230922,163000,46720870300,57500,57500,57500,57500,0
|
|
20230922,162900,46720870300,57500,57500,57500,57500,0
|
|
20230922,162800,46720870300,57500,57500,57500,57500,0
|
|
20230922,162700,46720870300,57500,57500,57500,57500,0
|
|
20230922,162600,46720870300,57500,57500,57500,57500,0
|
|
20230922,162500,46720870300,57500,57500,57500,57500,0
|
|
20230922,162400,46720870300,57500,57500,57500,57500,0
|
|
20230922,162300,46720870300,57500,57500,57500,57500,0
|
|
20230922,162200,46720870300,57500,57500,57500,57500,0
|
|
20230922,162100,46720870300,57500,57500,57500,57500,0
|
|
20230922,162000,46720870300,57500,57500,57500,57500,0
|
|
20230922,161900,46720870300,57500,57500,57500,57500,0
|
|
20230922,161800,46720870300,57500,57500,57500,57500,0
|
|
20230922,161700,46720870300,57500,57500,57500,57500,0
|
|
20230922,161600,46720870300,57500,57500,57500,57500,0
|
|
20230922,161500,46720870300,57500,57500,57500,57500,0
|
|
20230922,161400,46720870300,57500,57500,57500,57500,0
|
|
20230922,161300,46720870300,57500,57500,57500,57500,0
|
|
20230922,161200,46720870300,57500,57500,57500,57500,0
|
|
20230922,161100,46720870300,57500,57500,57500,57500,0
|
|
20230922,161000,46720870300,57500,57500,57500,57500,0
|
|
20230922,160900,46720870300,57500,57500,57500,57500,0
|
|
20230922,160800,46720870300,57500,57500,57500,57500,0
|
|
20230922,160700,46720870300,57500,57500,57500,57500,105518
|
|
20230922,160600,46720870300,57500,57500,57500,57500,0
|
|
20230922,160500,46720870300,57500,57500,57500,57500,0
|
|
20230922,160400,46720870300,57500,57500,57500,57500,0
|
|
20230922,160300,46720870300,57500,57500,57500,57500,0
|
|
20230922,160200,46720870300,57500,57500,57500,57500,0
|
|
20230922,160100,46720870300,57500,57500,57500,57500,0
|
|
20230922,160000,46720870300,57500,57500,57500,57500,0
|
|
20230922,155900,46720870300,57500,57500,57500,57500,0
|
|
20230922,155800,46720870300,57500,57500,57500,57500,0
|
|
20230922,155700,46720870300,57500,57500,57500,57500,0
|
|
20230922,155600,46720870300,57500,57500,57500,57500,0
|
|
20230922,155500,46720870300,57500,57500,57500,57500,0
|
|
20230922,155400,46720870300,57500,57500,57500,57500,0
|
|
20230922,155300,46720870300,57500,57500,57500,57500,0
|
|
20230922,155200,46720870300,57500,57500,57500,57500,0
|
|
20230922,155100,46720870300,57500,57500,57500,57500,0
|
|
20230922,155000,46720870300,57500,57500,57500,57500,0
|
|
20230922,154900,46720870300,57500,57500,57500,57500,0
|
|
20230922,154800,46720870300,57500,57500,57500,57500,0
|
|
20230922,154700,46720870300,57500,57500,57500,57500,0
|
|
20230922,154600,46720870300,57500,57500,57500,57500,0
|
|
20230922,154500,46720870300,57500,57500,57500,57500,0
|
|
20230922,154400,46720870300,57500,57500,57500,57500,0
|
|
20230922,154300,46720870300,57500,57500,57500,57500,0
|
|
20230922,154200,46720870300,57500,57500,57500,57500,0
|
|
20230922,154100,46720870300,57500,57500,57500,57500,0
|
|
20230922,154000,46720870300,57500,57500,57500,57500,0
|
|
20230922,153900,46720870300,57500,57500,57500,57500,0
|
|
20230922,153800,46720870300,57500,57500,57500,57500,0
|
|
20230922,153700,46720870300,57500,57500,57500,57500,105518
|
|
20230922,153600,46720870300,57500,57500,57500,57500,0
|
|
20230922,153500,46720870300,57500,57500,57500,57500,0
|
|
20230922,153400,46720870300,57500,57500,57500,57500,0
|
|
20230922,153300,46720870300,57500,57500,57500,57500,0
|
|
20230922,153200,46720870300,57500,57500,57500,57500,0
|
|
20230922,153100,46720870300,57500,57500,57500,57500,0
|
|
20230922,153000,46720870300,57500,57500,57500,57500,105518
|
|
20230922,152900,40653585300,57500,57500,57500,57500,0
|
|
20230922,152800,40653585300,57500,57500,57500,57500,0
|
|
20230922,152700,40653585300,57500,57500,57500,57500,0
|
|
20230922,152600,40653585300,57500,57500,57500,57500,0
|
|
20230922,152500,40653585300,57500,57500,57500,57500,0
|
|
20230922,152400,40653585300,57500,57500,57500,57500,0
|
|
20230922,152300,40653585300,57500,57500,57500,57500,0
|
|
20230922,152200,40653585300,57500,57500,57500,57500,0
|
|
20230922,152100,40653585300,57500,57500,57500,57500,0
|
|
20230922,152000,40653585300,57500,57500,57500,57500,0
|
|
20230922,151900,40653585300,57500,57400,57500,57400,4395
|
|
20230922,151800,40401103300,57500,57400,57500,57400,3722
|
|
20230922,151700,40187174400,57500,57400,57500,57400,2033
|
|
20230922,151600,40070320200,57500,57400,57500,57400,2039
|
|
20230922,151500,39953151300,57500,57400,57500,57400,2195
|
|
20230922,151400,39827012900,57500,57500,57500,57400,2100
|
|
20230922,151300,39706299500,57500,57500,57500,57400,2212
|
|
20230922,151200,39579173600,57500,57500,57500,57400,2276
|
|
20230922,151100,39448367900,57500,57500,57500,57400,2266
|
|
20230922,151000,39318099000,57500,57500,57500,57400,2010
|
|
20230922,150900,39202545900,57500,57400,57500,57400,1904
|
|
20230922,150800,39093102800,57500,57500,57500,57400,1756
|
|
20230922,150700,38992171600,57400,57500,57500,57400,3641
|
|
20230922,150600,38782854600,57500,57400,57500,57400,2728
|
|
20230922,150500,38626220700,57500,57400,57500,57400,829
|
|
20230922,150400,38578602300,57400,57400,57500,57400,864
|
|
20230922,150300,38528967600,57500,57500,57500,57400,916
|
|
20230922,150200,38476323600,57500,57500,57500,57400,763
|
|
20230922,150100,38432482400,57500,57400,57500,57400,634
|
|
20230922,150000,38396044300,57500,57500,57500,57400,651
|
|
20230922,145900,38358641300,57400,57400,57500,57400,744
|
|
20230922,145800,38315894900,57400,57400,57500,57400,902
|
|
20230922,145700,38264066400,57500,57500,57500,57400,922
|
|
20230922,145600,38211084200,57400,57400,57500,57400,1103
|
|
20230922,145500,38147720600,57400,57400,57500,57400,776
|
|
20230922,145400,38103162000,57400,57400,57500,57400,565
|
|
20230922,145300,38070719100,57500,57400,57500,57400,896
|
|
20230922,145200,38019251800,57400,57400,57500,57400,1814
|
|
20230922,145100,37915121100,57500,57400,57500,57400,1235
|
|
20230922,145000,37844154800,57400,57500,57500,57400,1475
|
|
20230922,144900,37759373600,57500,57400,57500,57400,1513
|
|
20230922,144800,37672423100,57400,57400,57500,57400,878
|
|
20230922,144700,37621975600,57500,57500,57500,57400,2174
|
|
20230922,144600,37497004500,57500,57400,57500,57400,1095
|
|
20230922,144500,37434063900,57500,57400,57500,57400,1270
|
|
20230922,144400,37361075000,57400,57400,57500,57400,1040
|
|
20230922,144300,37301293900,57500,57500,57500,57400,3086
|
|
20230922,144200,37124123700,57500,57400,57500,57400,2096
|
|
20230922,144100,37003643600,57400,57400,57500,57400,2816
|
|
20230922,144000,36841797900,57400,57500,57500,57400,1482
|
|
20230922,143900,36756719300,57500,57400,57500,57400,993
|
|
20230922,143800,36699669800,57400,57500,57500,57400,1610
|
|
20230922,143700,36607191400,57400,57400,57500,57400,572
|
|
20230922,143600,36574334400,57400,57400,57500,57400,558
|
|
20230922,143500,36542297100,57400,57400,57500,57400,1028
|
|
20230922,143400,36483212100,57500,57400,57500,57400,1096
|
|
20230922,143300,36420221500,57400,57400,57500,57400,373
|
|
20230922,143200,36398797000,57500,57400,57500,57400,1225
|
|
20230922,143100,36328389600,57500,57400,57500,57400,633
|
|
20230922,143000,36292011900,57400,57500,57500,57400,1813
|
|
20230922,142900,36187921600,57500,57400,57500,57400,1645
|
|
20230922,142800,36093375900,57500,57500,57500,57400,993
|
|
20230922,142700,36036292500,57500,57500,57500,57400,766
|
|
20230922,142600,35992272100,57500,57500,57500,57400,966
|
|
20230922,142500,35936768100,57500,57400,57500,57400,1082
|
|
20230922,142400,35874573900,57400,57500,57500,57400,945
|
|
20230922,142300,35820271500,57500,57400,57500,57400,878
|
|
20230922,142200,35769813200,57500,57500,57500,57400,1062
|
|
20230922,142100,35708783500,57500,57500,57500,57400,2501
|
|
20230922,142000,35565096600,57500,57400,57500,57400,533
|
|
20230922,141900,35534484000,57500,57400,57500,57400,598
|
|
20230922,141800,35500151900,57400,57400,57500,57400,431
|
|
20230922,141700,35475400300,57400,57400,57500,57400,624
|
|
20230922,141600,35439564600,57400,57400,57500,57400,654
|
|
20230922,141500,35402004900,57500,57400,57500,57400,474
|
|
20230922,141400,35374777100,57400,57400,57500,57400,642
|
|
20230922,141300,35337905000,57400,57400,57500,57400,664
|
|
20230922,141200,35299772000,57400,57400,57500,57400,874
|
|
20230922,141100,35249575900,57400,57400,57500,57400,421
|
|
20230922,141000,35225397200,57400,57500,57500,57400,425
|
|
20230922,140900,35200976500,57400,57400,57500,57400,901
|
|
20230922,140800,35149226500,57400,57400,57500,57400,605
|
|
20230922,140700,35114465200,57400,57400,57500,57400,1167
|
|
20230922,140600,35047381900,57400,57400,57500,57400,953
|
|
20230922,140500,34992625200,57400,57400,57500,57400,663
|
|
20230922,140400,34954532600,57500,57500,57500,57400,1212
|
|
20230922,140300,34884857400,57400,57500,57500,57400,893
|
|
20230922,140200,34833549000,57400,57400,57500,57400,581
|
|
20230922,140100,34800164600,57500,57400,57500,57300,6043
|
|
20230922,140000,34453174600,57300,57400,57400,57300,944
|
|
20230922,135900,34399006100,57400,57300,57400,57300,1212
|
|
20230922,135800,34329479600,57300,57300,57400,57300,927
|
|
20230922,135700,34276290600,57400,57400,57400,57300,1479
|
|
20230922,135600,34191414300,57400,57400,57400,57300,12599
|
|
20230922,135500,33468277300,57400,57300,57400,57300,691
|
|
20230922,135400,33428648500,57400,57300,57400,57300,554
|
|
20230922,135300,33396874900,57400,57300,57400,57300,952
|
|
20230922,135200,33342272000,57300,57300,57400,57300,387
|
|
20230922,135100,33320081700,57400,57400,57400,57300,279
|
|
20230922,135000,33304084900,57300,57400,57400,57300,789
|
|
20230922,134900,33258848900,57400,57400,57400,57300,1065
|
|
20230922,134800,33197739600,57300,57400,57400,57300,550
|
|
20230922,134700,33166219000,57400,57300,57400,57300,462
|
|
20230922,134600,33139724700,57300,57400,57400,57300,580
|
|
20230922,134500,33106483100,57400,57400,57400,57300,368
|
|
20230922,134400,33085383300,57300,57400,57400,57300,411
|
|
20230922,134300,33061814600,57400,57500,57500,57300,1053
|
|
20230922,134200,33001368400,57400,57400,57500,57400,952
|
|
20230922,134100,32946709900,57500,57400,57500,57400,841
|
|
20230922,134000,32898409900,57500,57500,57600,57400,17082
|
|
20230922,133900,31916308700,57600,57500,57600,57500,3634
|
|
20230922,133800,31707239200,57600,57600,57600,57500,1021
|
|
20230922,133700,31648496700,57500,57500,57600,57500,2110
|
|
20230922,133600,31527155700,57600,57500,57600,57500,652
|
|
20230922,133500,31489630300,57600,57500,57600,57500,1295
|
|
20230922,133400,31415068200,57500,57500,57600,57500,488
|
|
20230922,133300,31386998200,57600,57500,57600,57500,846
|
|
20230922,133200,31338308400,57500,57600,57600,57500,424
|
|
20230922,133100,31313919300,57500,57500,57600,57500,466
|
|
20230922,133000,31287101900,57500,57500,57600,57500,665
|
|
20230922,132900,31248850700,57600,57500,57600,57500,614
|
|
20230922,132800,31213524700,57600,57600,57600,57500,696
|
|
20230922,132700,31173454800,57600,57500,57600,57500,662
|
|
20230922,132600,31135360600,57500,57600,57600,57500,407
|
|
20230922,132500,31111940800,57500,57500,57600,57500,537
|
|
20230922,132400,31081047500,57600,57500,57600,57500,815
|
|
20230922,132300,31034156800,57600,57600,57600,57500,674
|
|
20230922,132200,30995375300,57500,57600,57600,57500,473
|
|
20230922,132100,30968147300,57500,57500,57600,57500,425
|
|
20230922,132000,30943692600,57500,57600,57600,57500,593
|
|
20230922,131900,30909575200,57500,57500,57600,57500,366
|
|
20230922,131800,30888509600,57500,57500,57600,57500,1506
|
|
20230922,131700,30801886400,57500,57600,57600,57500,609
|
|
20230922,131600,30766848000,57600,57600,57600,57500,812
|
|
20230922,131500,30720111900,57500,57500,57600,57500,200
|
|
20230922,131400,30708604100,57500,57500,57600,57500,516
|
|
20230922,131300,30678914900,57600,57500,57600,57500,394
|
|
20230922,131200,30656238000,57600,57600,57600,57500,272
|
|
20230922,131100,30640586700,57600,57500,57600,57500,2081
|
|
20230922,131000,30520864000,57600,57500,57600,57500,1842
|
|
20230922,130900,30414902000,57500,57400,57600,57300,26942
|
|
20230922,130800,28866773700,57300,57400,57400,57300,682
|
|
20230922,130700,28827671800,57300,57400,57400,57300,1118
|
|
20230922,130600,28763570600,57300,57300,57400,57300,510
|
|
20230922,130500,28734319000,57300,57300,57400,57300,445
|
|
20230922,130400,28708797700,57300,57300,57400,57300,910
|
|
20230922,130300,28656626200,57300,57300,57400,57300,398
|
|
20230922,130200,28633802100,57300,57300,57400,57300,421
|
|
20230922,130100,28609659200,57300,57400,57400,57300,504
|
|
20230922,130000,28580754200,57300,57300,57400,57300,1317
|
|
20230922,125900,28505216800,57300,57300,57400,57300,501
|
|
20230922,125800,28476487400,57300,57300,57400,57300,234
|
|
20230922,125700,28463064700,57300,57400,57400,57300,895
|
|
20230922,125600,28411750500,57300,57400,57400,57300,1047
|
|
20230922,125500,28351680800,57300,57300,57400,57300,713
|
|
20230922,125400,28310775900,57300,57400,57400,57300,2148
|
|
20230922,125300,28187524400,57400,57300,57400,57300,1023
|
|
20230922,125200,28128834700,57300,57300,57400,57300,435
|
|
20230922,125100,28103895900,57300,57300,57400,57300,412
|
|
20230922,125000,28080280600,57400,57300,57400,57300,508
|
|
20230922,124900,28051144000,57300,57300,57400,57300,293
|
|
20230922,124800,28034348800,57400,57300,57400,57300,431
|
|
20230922,124700,28009636300,57300,57400,57400,57300,900
|
|
20230922,124600,27958051200,57400,57300,57400,57300,2274
|
|
20230922,124500,27827672600,57300,57400,57400,57300,512
|
|
20230922,124400,27798317300,57300,57300,57400,57300,636
|
|
20230922,124300,27761864800,57300,57300,57400,57300,1412
|
|
20230922,124200,27680937000,57400,57300,57400,57300,665
|
|
20230922,124100,27642811500,57300,57300,57400,57300,623
|
|
20230922,124000,27607109200,57300,57300,57400,57300,551
|
|
20230922,123900,27575531900,57300,57300,57400,57300,862
|
|
20230922,123800,27526069000,57300,57300,57400,57300,723
|
|
20230922,123700,27484614400,57300,57400,57400,57300,253
|
|
20230922,123600,27470114100,57400,57300,57400,57300,420
|
|
20230922,123500,27446024600,57400,57300,57400,57300,259
|
|
20230922,123400,27431178400,57400,57400,57400,57300,469
|
|
20230922,123300,27404294600,57400,57300,57400,57300,902
|
|
20230922,123200,27352594500,57300,57300,57400,57300,1229
|
|
20230922,123100,27282097800,57400,57300,57400,57300,4511
|
|
20230922,123000,27023605800,57400,57400,57500,57300,15714
|
|
20230922,122900,26121588800,57400,57400,57500,57400,242
|
|
20230922,122800,26107692500,57400,57500,57500,57400,2080
|
|
20230922,122700,25988210600,57400,57400,57500,57400,317
|
|
20230922,122600,25970000200,57500,57500,57500,57400,612
|
|
20230922,122500,25934851900,57500,57400,57500,57400,1099
|
|
20230922,122400,25871675200,57500,57400,57500,57400,702
|
|
20230922,122300,25831359800,57400,57400,57500,57400,328
|
|
20230922,122200,25812519300,57500,57400,57500,57400,331
|
|
20230922,122100,25793504100,57400,57400,57500,57400,2431
|
|
20230922,122000,25653777600,57400,57400,57500,57400,104
|
|
20230922,121900,25647804200,57500,57400,57500,57400,608
|
|
20230922,121800,25612889600,57400,57500,57500,57400,1433
|
|
20230922,121700,25530553700,57400,57500,57500,57400,312
|
|
20230922,121600,25512632600,57500,57400,57500,57400,168
|
|
20230922,121500,25502983100,57500,57400,57500,57400,390
|
|
20230922,121400,25480585500,57400,57500,57500,57400,481
|
|
20230922,121300,25452951400,57400,57500,57500,57400,115
|
|
20230922,121200,25446347700,57500,57500,57600,57400,11698
|
|
20230922,121100,24773684300,57600,57300,57600,57200,36009
|
|
20230922,121000,22707244100,57300,57300,57300,57200,1021
|
|
20230922,120900,22648762200,57200,57300,57300,57200,908
|
|
20230922,120800,22596754600,57300,57300,57300,57200,1196
|
|
20230922,120700,22528255000,57300,57300,57300,57200,2081
|
|
20230922,120600,22409034100,57200,57300,57300,57200,724
|
|
20230922,120500,22367571400,57300,57300,57300,57200,1300
|
|
20230922,120400,22293120600,57200,57300,57300,57200,576
|
|
20230922,120300,22260135800,57200,57300,57300,57200,966
|
|
20230922,120200,22204801900,57300,57200,57300,57200,789
|
|
20230922,120100,22159631300,57200,57200,57300,57200,461
|
|
20230922,120000,22133247800,57200,57200,57300,57200,575
|
|
20230922,115900,22100326600,57200,57300,57300,57200,494
|
|
20230922,115800,22072047200,57300,57200,57300,57200,527
|
|
20230922,115700,22041891200,57300,57300,57300,57200,1423
|
|
20230922,115600,21960462500,57300,57200,57300,57200,1623
|
|
20230922,115500,21867568400,57300,57200,57300,57200,662
|
|
20230922,115400,21829686000,57200,57200,57300,57200,460
|
|
20230922,115300,21803342700,57200,57300,57300,57200,477
|
|
20230922,115200,21776042700,57200,57200,57300,57200,465
|
|
20230922,115100,21749430200,57200,57200,57300,57200,421
|
|
20230922,115000,21725326000,57200,57200,57300,57200,1599
|
|
20230922,114900,21633843000,57300,57200,57300,57200,958
|
|
20230922,114800,21579030600,57300,57300,57300,57200,784
|
|
20230922,114700,21534155300,57300,57300,57300,57200,360
|
|
20230922,114600,21513544000,57300,57200,57300,57200,402
|
|
20230922,114500,21490529700,57300,57300,57300,57200,764
|
|
20230922,114400,21446805200,57300,57200,57300,57200,468
|
|
20230922,114300,21419997800,57200,57200,57300,57200,615
|
|
20230922,114200,21384788000,57300,57300,57300,57200,533
|
|
20230922,114100,21354286300,57200,57300,57300,57200,407
|
|
20230922,114000,21331000300,57200,57200,57300,57200,630
|
|
20230922,113900,21294943600,57200,57200,57300,57200,2121
|
|
20230922,113800,21173528200,57200,57300,57400,57200,6220
|
|
20230922,113700,20817145100,57300,57500,57500,57300,35716
|
|
20230922,113600,18767003900,57400,57500,57500,57400,661
|
|
20230922,113500,18729033200,57500,57500,57500,57400,1629
|
|
20230922,113400,18635402500,57500,57400,57500,57400,544
|
|
20230922,113300,18604149500,57500,57500,57500,57400,753
|
|
20230922,113200,18560882000,57500,57400,57500,57400,850
|
|
20230922,113100,18512083700,57500,57500,57500,57400,521
|
|
20230922,113000,18482152700,57400,57400,57500,57400,932
|
|
20230922,112900,18428628900,57400,57500,57500,57400,1445
|
|
20230922,112800,18345664000,57500,57400,57500,57400,994
|
|
20230922,112700,18288520100,57400,57500,57500,57400,443
|
|
20230922,112600,18263078200,57500,57400,57500,57400,355
|
|
20230922,112500,18242683400,57500,57400,57500,57400,432
|
|
20230922,112400,18217879200,57500,57500,57500,57400,488
|
|
20230922,112300,18189856400,57500,57500,57500,57400,1403
|
|
20230922,112200,18109280300,57400,57400,57500,57400,563
|
|
20230922,112100,18076959000,57500,57500,57500,57400,1053
|
|
20230922,112000,18016431900,57500,57500,57500,57400,484
|
|
20230922,111900,17988620200,57400,57400,57500,57400,705
|
|
20230922,111800,17948118900,57400,57500,57500,57400,490
|
|
20230922,111700,17919959300,57400,57500,57500,57400,674
|
|
20230922,111600,17881227700,57500,57400,57500,57400,714
|
|
20230922,111500,17840210900,57400,57500,57500,57400,314
|
|
20230922,111400,17822166200,57500,57400,57500,57400,1129
|
|
20230922,111300,17757266100,57400,57500,57500,57400,291
|
|
20230922,111200,17740546600,57500,57500,57500,57400,621
|
|
20230922,111100,17704865300,57500,57400,57500,57400,339
|
|
20230922,111000,17685378700,57500,57400,57500,57400,803
|
|
20230922,110900,17639211000,57500,57400,57500,57400,612
|
|
20230922,110800,17604051900,57400,57500,57500,57400,159
|
|
20230922,110700,17594913700,57500,57500,57500,57400,1297
|
|
20230922,110600,17520341200,57500,57400,57500,57400,598
|
|
20230922,110500,17485981400,57400,57500,57500,57400,171
|
|
20230922,110400,17476151400,57500,57500,57500,57400,474
|
|
20230922,110300,17448900200,57500,57400,57500,57400,682
|
|
20230922,110200,17409690500,57500,57400,57500,57300,16644
|
|
20230922,110100,16453969400,57400,57400,57400,57300,504
|
|
20230922,110000,16425051900,57300,57400,57400,57300,1408
|
|
20230922,105900,16344246000,57400,57400,57400,57300,495
|
|
20230922,105800,16315860100,57400,57400,57400,57300,301
|
|
20230922,105700,16298594100,57400,57400,57400,57300,483
|
|
20230922,105600,16270876900,57400,57300,57400,57200,9891
|
|
20230922,105500,15704034400,57300,57300,57300,57200,475
|
|
20230922,105400,15676831800,57300,57300,57300,57200,366
|
|
20230922,105300,15655870500,57200,57300,57300,57200,299
|
|
20230922,105200,15638762900,57300,57300,57300,57200,456
|
|
20230922,105100,15612643600,57300,57200,57300,57200,263
|
|
20230922,105000,15597585500,57300,57300,57300,57200,5027
|
|
20230922,104900,15310027700,57300,57200,57300,57200,647
|
|
20230922,104800,15272981400,57300,57200,57300,57200,311
|
|
20230922,104700,15255168300,57200,57300,57300,57200,282
|
|
20230922,104600,15239025200,57300,57300,57300,57200,1154
|
|
20230922,104500,15172935800,57300,57300,57300,57200,183
|
|
20230922,104400,15162460800,57300,57300,57300,57200,2382
|
|
20230922,104300,15026193800,57300,57200,57300,57200,4464
|
|
20230922,104200,14770830100,57300,57200,57300,57200,819
|
|
20230922,104100,14723910200,57300,57300,57300,57200,229
|
|
20230922,104000,14710795300,57300,57200,57300,57200,2700
|
|
20230922,103900,14556329700,57300,57300,57300,57200,2314
|
|
20230922,103800,14423749100,57300,57200,57300,57200,303
|
|
20230922,103700,14406399100,57300,57300,57300,57200,186
|
|
20230922,103600,14395749300,57200,57300,57300,57200,3748
|
|
20230922,103500,14181268400,57300,57200,57300,57200,1146
|
|
20230922,103400,14115610000,57200,57300,57300,57200,2956
|
|
20230922,103300,13946234400,57300,57300,57300,57200,908
|
|
20230922,103200,13894216700,57200,57300,57400,57200,17338
|
|
20230922,103100,12900751000,57300,57300,57400,57300,357
|
|
20230922,103000,12880289800,57300,57300,57400,57300,333
|
|
20230922,102900,12861198600,57400,57400,57400,57300,191
|
|
20230922,102800,12850249100,57300,57400,57400,57300,1385
|
|
20230922,102700,12770834600,57300,57300,57400,57300,4651
|
|
20230922,102600,12504277900,57400,57400,57400,57300,271
|
|
20230922,102500,12488739300,57400,57400,57400,57300,807
|
|
20230922,102400,12442485400,57300,57300,57400,57200,9656
|
|
20230922,102300,11889186900,57300,57200,57300,57200,301
|
|
20230922,102200,11871954100,57300,57200,57300,57200,483
|
|
20230922,102100,11844294800,57300,57300,57300,57200,833
|
|
20230922,102000,11796599900,57300,57300,57300,57200,1013
|
|
20230922,101900,11738646700,57300,57200,57300,57200,749
|
|
20230922,101800,11695780300,57300,57300,57400,57200,12185
|
|
20230922,101700,10997589900,57400,57400,57400,57300,655
|
|
20230922,101600,10960047900,57300,57300,57400,57300,779
|
|
20230922,101500,10915401000,57300,57400,57400,57300,506
|
|
20230922,101400,10886396600,57400,57300,57400,57300,546
|
|
20230922,101300,10855096100,57300,57400,57400,57300,417
|
|
20230922,101200,10831198300,57300,57500,57500,57300,5214
|
|
20230922,101100,10531940400,57400,57500,57500,57400,495
|
|
20230922,101000,10503521600,57400,57500,57500,57400,1730
|
|
20230922,100900,10404206000,57400,57500,57500,57400,605
|
|
20230922,100800,10369470800,57400,57400,57500,57400,2699
|
|
20230922,100700,10214536200,57400,57500,57500,57400,955
|
|
20230922,100600,10159646900,57500,57400,57500,57400,234
|
|
20230922,100500,10146208800,57500,57400,57500,57400,957
|
|
20230922,100400,10091258000,57400,57500,57500,57400,940
|
|
20230922,100300,10037288200,57500,57400,57500,57400,953
|
|
20230922,100200,9982568800,57400,57400,57500,57400,8646
|
|
20230922,100100,9486249400,57400,57500,57500,57400,287
|
|
20230922,100000,9469768100,57500,57500,57500,57400,4269
|
|
20230922,095900,9224579500,57500,57400,57500,57400,152
|
|
20230922,095800,9215842400,57500,57400,57500,57400,146
|
|
20230922,095700,9207451400,57400,57500,57500,57400,141
|
|
20230922,095600,9199349300,57500,57400,57500,57400,908
|
|
20230922,095500,9147148700,57400,57400,57500,57400,241
|
|
20230922,095400,9133300700,57500,57500,57500,57400,127
|
|
20230922,095300,9126001800,57400,57300,57500,57300,26968
|
|
20230922,095200,7578955300,57300,57300,57300,57200,1540
|
|
20230922,095100,7490726800,57300,57300,57300,57200,278
|
|
20230922,095000,7474810600,57300,57300,57300,57200,261
|
|
20230922,094900,7459864300,57300,57300,57300,57200,568
|
|
20230922,094800,7427328200,57300,57300,57300,57200,176
|
|
20230922,094700,7417254900,57300,57300,57300,57200,74
|
|
20230922,094600,7413018400,57300,57200,57300,57200,445
|
|
20230922,094500,7387561600,57200,57300,57300,57200,1846
|
|
20230922,094400,7281967700,57300,57400,57400,57200,4541
|
|
20230922,094300,7021748400,57400,57300,57400,57300,11073
|
|
20230922,094200,6387180300,57300,57400,57400,57300,1342
|
|
20230922,094100,6310158700,57400,57400,57400,57300,715
|
|
20230922,094000,6269132300,57400,57300,57400,57300,404
|
|
20230922,093900,6245946800,57400,57300,57500,57200,13191
|
|
20230922,093800,5489181300,57300,57300,57300,57200,1458
|
|
20230922,093700,5405664000,57300,57200,57300,57200,448
|
|
20230922,093600,5380004000,57300,57200,57300,57200,889
|
|
20230922,093500,5329129200,57300,57200,57300,57200,1411
|
|
20230922,093400,5248307000,57300,57200,57300,57200,507
|
|
20230922,093300,5219276200,57300,57300,57300,57200,451
|
|
20230922,093200,5193442600,57200,57300,57300,57200,209
|
|
20230922,093100,5181474700,57300,57300,57300,57200,2386
|
|
20230922,093000,5044984400,57300,57200,57300,57200,140
|
|
20230922,092900,5036971900,57300,57300,57300,57200,82
|
|
20230922,092800,5032278800,57300,57400,57400,57200,2975
|
|
20230922,092700,4861812600,57400,57200,57400,57200,8743
|
|
20230922,092600,4360922300,57200,57200,57200,57100,344
|
|
20230922,092500,4341247800,57200,57100,57200,57000,7909
|
|
20230922,092400,3889589100,57100,57100,57100,57000,491
|
|
20230922,092300,3861561100,57000,57100,57100,57000,375
|
|
20230922,092200,3840150200,57100,57100,57100,57000,2442
|
|
20230922,092100,3700718900,57100,57100,57100,57000,2584
|
|
20230922,092000,3553174400,57100,57100,57100,57000,2587
|
|
20230922,091900,3405462900,57100,57100,57100,57000,582
|
|
20230922,091800,3372259400,57100,57100,57100,57000,1871
|
|
20230922,091700,3265428900,57100,57100,57100,57000,450
|
|
20230922,091600,3239743700,57100,57100,57100,57000,295
|
|
20230922,091500,3222904500,57100,57100,57100,57000,408
|
|
20230922,091400,3199617300,57100,57100,57100,57000,1887
|
|
20230922,091300,3091894900,57100,57000,57100,57000,385
|
|
20230922,091200,3069922500,57100,57100,57100,57000,681
|
|
20230922,091100,3031091600,57000,57100,57100,57000,24
|
|
20230922,091000,3029722600,57000,57100,57200,57000,2739
|
|
20230922,090900,2873513300,57100,57000,57300,57000,6074
|
|
20230922,090800,2526448800,57100,57000,57100,57000,336
|
|
20230922,090700,2507279400,57000,57000,57100,57000,2257
|
|
20230922,090600,2378464400,57000,57200,57200,57000,2202
|
|
20230922,090500,2252771800,57200,57300,57300,57100,2718
|
|
20230922,090400,2097299800,57300,57300,57300,57200,3190
|
|
20230922,090300,1914719800,57200,57200,57300,57200,303
|
|
20230922,090200,1897366200,57200,57300,57400,57200,8096
|
|
20230922,090100,1433401900,57400,57400,57600,57300,10862
|
|
20230922,090000,809445200,57400,57300,57500,57100,14115
|