609 lines
33 KiB
CSV
609 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,190600,19999290500,87000,87000,87000,87000,13087
|
|
20230901,190500,19999290500,87000,87000,87000,87000,0
|
|
20230901,190400,19999290500,87000,87000,87000,87000,0
|
|
20230901,190300,19999290500,87000,87000,87000,87000,0
|
|
20230901,190200,19999290500,87000,87000,87000,87000,0
|
|
20230901,190100,19999290500,87000,87000,87000,87000,0
|
|
20230901,190000,19999290500,87000,87000,87000,87000,0
|
|
20230901,185900,19999290500,87000,87000,87000,87000,0
|
|
20230901,185800,19999290500,87000,87000,87000,87000,0
|
|
20230901,185700,19999290500,87000,87000,87000,87000,0
|
|
20230901,185600,19999290500,87000,87000,87000,87000,0
|
|
20230901,185500,19999290500,87000,87000,87000,87000,0
|
|
20230901,185400,19999290500,87000,87000,87000,87000,0
|
|
20230901,185300,19999290500,87000,87000,87000,87000,0
|
|
20230901,185200,19999290500,87000,87000,87000,87000,0
|
|
20230901,185100,19999290500,87000,87000,87000,87000,0
|
|
20230901,185000,19999290500,87000,87000,87000,87000,0
|
|
20230901,184900,19999290500,87000,87000,87000,87000,0
|
|
20230901,184800,19999290500,87000,87000,87000,87000,0
|
|
20230901,184700,19999290500,87000,87000,87000,87000,0
|
|
20230901,184600,19999290500,87000,87000,87000,87000,0
|
|
20230901,184500,19999290500,87000,87000,87000,87000,0
|
|
20230901,184400,19999290500,87000,87000,87000,87000,0
|
|
20230901,184300,19999290500,87000,87000,87000,87000,0
|
|
20230901,184200,19999290500,87000,87000,87000,87000,0
|
|
20230901,184100,19999290500,87000,87000,87000,87000,0
|
|
20230901,184000,19999290500,87000,87000,87000,87000,0
|
|
20230901,183900,19999290500,87000,87000,87000,87000,0
|
|
20230901,183800,19999290500,87000,87000,87000,87000,0
|
|
20230901,183700,19999290500,87000,87000,87000,87000,0
|
|
20230901,183600,19999290500,87000,87000,87000,87000,13087
|
|
20230901,183500,19999290500,87000,87000,87000,87000,0
|
|
20230901,183400,19999290500,87000,87000,87000,87000,0
|
|
20230901,183300,19999290500,87000,87000,87000,87000,0
|
|
20230901,183200,19999290500,87000,87000,87000,87000,0
|
|
20230901,183100,19999290500,87000,87000,87000,87000,0
|
|
20230901,183000,19999290500,87000,87000,87000,87000,0
|
|
20230901,182900,19999290500,87000,87000,87000,87000,0
|
|
20230901,182800,19999290500,87000,87000,87000,87000,0
|
|
20230901,182700,19999290500,87000,87000,87000,87000,0
|
|
20230901,182600,19999290500,87000,87000,87000,87000,0
|
|
20230901,182500,19999290500,87000,87000,87000,87000,0
|
|
20230901,182400,19999290500,87000,87000,87000,87000,0
|
|
20230901,182300,19999290500,87000,87000,87000,87000,0
|
|
20230901,182200,19999290500,87000,87000,87000,87000,0
|
|
20230901,182100,19999290500,87000,87000,87000,87000,0
|
|
20230901,182000,19999290500,87000,87000,87000,87000,0
|
|
20230901,181900,19999290500,87000,87000,87000,87000,0
|
|
20230901,181800,19999290500,87000,87000,87000,87000,0
|
|
20230901,181700,19999290500,87000,87000,87000,87000,0
|
|
20230901,181600,19999290500,87000,87000,87000,87000,0
|
|
20230901,181500,19999290500,87000,87000,87000,87000,0
|
|
20230901,181400,19999290500,87000,87000,87000,87000,0
|
|
20230901,181300,19999290500,87000,87000,87000,87000,0
|
|
20230901,181200,19999290500,87000,87000,87000,87000,0
|
|
20230901,181100,19999290500,87000,87000,87000,87000,0
|
|
20230901,181000,19999290500,87000,87000,87000,87000,0
|
|
20230901,180900,19999290500,87000,87000,87000,87000,0
|
|
20230901,180800,19999290500,87000,87000,87000,87000,0
|
|
20230901,180700,19999290500,87000,87000,87000,87000,0
|
|
20230901,180600,19999290500,87000,87000,87000,87000,13087
|
|
20230901,180500,19999290500,87000,87000,87000,87000,0
|
|
20230901,180400,19999290500,87000,87000,87000,87000,0
|
|
20230901,180300,19999290500,87000,87000,87000,87000,0
|
|
20230901,180200,19999290500,87000,87000,87000,87000,0
|
|
20230901,180100,19999290500,87000,87000,87000,87000,0
|
|
20230901,180000,19999290500,87000,87000,87000,87000,0
|
|
20230901,175900,19999290500,87000,87000,87000,87000,0
|
|
20230901,175800,19999290500,87000,87000,87000,87000,0
|
|
20230901,175700,19999290500,87000,87000,87000,87000,0
|
|
20230901,175600,19999290500,87000,87000,87000,87000,0
|
|
20230901,175500,19999290500,87000,87000,87000,87000,0
|
|
20230901,175400,19999290500,87000,87000,87000,87000,0
|
|
20230901,175300,19999290500,87000,87000,87000,87000,0
|
|
20230901,175200,19999290500,87000,87000,87000,87000,0
|
|
20230901,175100,19999290500,87000,87000,87000,87000,0
|
|
20230901,175000,19999290500,87000,87000,87000,87000,0
|
|
20230901,174900,19999290500,87000,87000,87000,87000,0
|
|
20230901,174800,19999290500,87000,87000,87000,87000,0
|
|
20230901,174700,19999290500,87000,87000,87000,87000,0
|
|
20230901,174600,19999290500,87000,87000,87000,87000,0
|
|
20230901,174500,19999290500,87000,87000,87000,87000,0
|
|
20230901,174400,19999290500,87000,87000,87000,87000,0
|
|
20230901,174300,19999290500,87000,87000,87000,87000,0
|
|
20230901,174200,19999290500,87000,87000,87000,87000,0
|
|
20230901,174100,19999290500,87000,87000,87000,87000,0
|
|
20230901,174000,19999290500,87000,87000,87000,87000,0
|
|
20230901,173900,19999290500,87000,87000,87000,87000,0
|
|
20230901,173800,19999290500,87000,87000,87000,87000,0
|
|
20230901,173700,19999290500,87000,87000,87000,87000,0
|
|
20230901,173600,19999290500,87000,87000,87000,87000,13087
|
|
20230901,173500,19999290500,87000,87000,87000,87000,0
|
|
20230901,173400,19999290500,87000,87000,87000,87000,0
|
|
20230901,173300,19999290500,87000,87000,87000,87000,0
|
|
20230901,173200,19999290500,87000,87000,87000,87000,0
|
|
20230901,173100,19999290500,87000,87000,87000,87000,0
|
|
20230901,173000,19999290500,87000,87000,87000,87000,0
|
|
20230901,172900,19999290500,87000,87000,87000,87000,0
|
|
20230901,172800,19999290500,87000,87000,87000,87000,0
|
|
20230901,172700,19999290500,87000,87000,87000,87000,0
|
|
20230901,172600,19999290500,87000,87000,87000,87000,0
|
|
20230901,172500,19999290500,87000,87000,87000,87000,0
|
|
20230901,172400,19999290500,87000,87000,87000,87000,0
|
|
20230901,172300,19999290500,87000,87000,87000,87000,0
|
|
20230901,172200,19999290500,87000,87000,87000,87000,0
|
|
20230901,172100,19999290500,87000,87000,87000,87000,0
|
|
20230901,172000,19999290500,87000,87000,87000,87000,0
|
|
20230901,171900,19999290500,87000,87000,87000,87000,0
|
|
20230901,171800,19999290500,87000,87000,87000,87000,0
|
|
20230901,171700,19999290500,87000,87000,87000,87000,0
|
|
20230901,171600,19999290500,87000,87000,87000,87000,0
|
|
20230901,171500,19999290500,87000,87000,87000,87000,0
|
|
20230901,171400,19999290500,87000,87000,87000,87000,0
|
|
20230901,171300,19999290500,87000,87000,87000,87000,0
|
|
20230901,171200,19999290500,87000,87000,87000,87000,0
|
|
20230901,171100,19999290500,87000,87000,87000,87000,0
|
|
20230901,171000,19999290500,87000,87000,87000,87000,0
|
|
20230901,170900,19999290500,87000,87000,87000,87000,0
|
|
20230901,170800,19999290500,87000,87000,87000,87000,0
|
|
20230901,170700,19999290500,87000,87000,87000,87000,0
|
|
20230901,170600,19999290500,87000,87000,87000,87000,13087
|
|
20230901,170500,19999290500,87000,87000,87000,87000,0
|
|
20230901,170400,19999290500,87000,87000,87000,87000,0
|
|
20230901,170300,19999290500,87000,87000,87000,87000,0
|
|
20230901,170200,19999290500,87000,87000,87000,87000,0
|
|
20230901,170100,19999290500,87000,87000,87000,87000,0
|
|
20230901,170000,19999290500,87000,87000,87000,87000,0
|
|
20230901,165900,19999290500,87000,87000,87000,87000,0
|
|
20230901,165800,19999290500,87000,87000,87000,87000,0
|
|
20230901,165700,19999290500,87000,87000,87000,87000,0
|
|
20230901,165600,19999290500,87000,87000,87000,87000,0
|
|
20230901,165500,19999290500,87000,87000,87000,87000,0
|
|
20230901,165400,19999290500,87000,87000,87000,87000,0
|
|
20230901,165300,19999290500,87000,87000,87000,87000,0
|
|
20230901,165200,19999290500,87000,87000,87000,87000,0
|
|
20230901,165100,19999290500,87000,87000,87000,87000,0
|
|
20230901,165000,19999290500,87000,87000,87000,87000,0
|
|
20230901,164900,19999290500,87000,87000,87000,87000,0
|
|
20230901,164800,19999290500,87000,87000,87000,87000,0
|
|
20230901,164700,19999290500,87000,87000,87000,87000,0
|
|
20230901,164600,19999290500,87000,87000,87000,87000,0
|
|
20230901,164500,19999290500,87000,87000,87000,87000,0
|
|
20230901,164400,19999290500,87000,87000,87000,87000,0
|
|
20230901,164300,19999290500,87000,87000,87000,87000,0
|
|
20230901,164200,19999290500,87000,87000,87000,87000,0
|
|
20230901,164100,19999290500,87000,87000,87000,87000,0
|
|
20230901,164000,19999290500,87000,87000,87000,87000,0
|
|
20230901,163900,19999290500,87000,87000,87000,87000,0
|
|
20230901,163800,19999290500,87000,87000,87000,87000,0
|
|
20230901,163700,19999290500,87000,87000,87000,87000,0
|
|
20230901,163600,19999290500,87000,87000,87000,87000,13087
|
|
20230901,163500,19999290500,87000,87000,87000,87000,0
|
|
20230901,163400,19999290500,87000,87000,87000,87000,0
|
|
20230901,163300,19999290500,87000,87000,87000,87000,0
|
|
20230901,163200,19999290500,87000,87000,87000,87000,0
|
|
20230901,163100,19999290500,87000,87000,87000,87000,0
|
|
20230901,163000,19999290500,87000,87000,87000,87000,0
|
|
20230901,162900,19999290500,87000,87000,87000,87000,0
|
|
20230901,162800,19999290500,87000,87000,87000,87000,0
|
|
20230901,162700,19999290500,87000,87000,87000,87000,0
|
|
20230901,162600,19999290500,87000,87000,87000,87000,0
|
|
20230901,162500,19999290500,87000,87000,87000,87000,0
|
|
20230901,162400,19999290500,87000,87000,87000,87000,0
|
|
20230901,162300,19999290500,87000,87000,87000,87000,0
|
|
20230901,162200,19999290500,87000,87000,87000,87000,0
|
|
20230901,162100,19999290500,87000,87000,87000,87000,0
|
|
20230901,162000,19999290500,87000,87000,87000,87000,0
|
|
20230901,161900,19999290500,87000,87000,87000,87000,0
|
|
20230901,161800,19999290500,87000,87000,87000,87000,0
|
|
20230901,161700,19999290500,87000,87000,87000,87000,0
|
|
20230901,161600,19999290500,87000,87000,87000,87000,0
|
|
20230901,161500,19999290500,87000,87000,87000,87000,0
|
|
20230901,161400,19999290500,87000,87000,87000,87000,0
|
|
20230901,161300,19999290500,87000,87000,87000,87000,0
|
|
20230901,161200,19999290500,87000,87000,87000,87000,0
|
|
20230901,161100,19999290500,87000,87000,87000,87000,0
|
|
20230901,161000,19999290500,87000,87000,87000,87000,0
|
|
20230901,160900,19999290500,87000,87000,87000,87000,0
|
|
20230901,160800,19999290500,87000,87000,87000,87000,0
|
|
20230901,160700,19999290500,87000,87000,87000,87000,0
|
|
20230901,160600,19999290500,87000,87000,87000,87000,13087
|
|
20230901,160500,19999290500,87000,87000,87000,87000,0
|
|
20230901,160400,19999290500,87000,87000,87000,87000,0
|
|
20230901,160300,19999290500,87000,87000,87000,87000,0
|
|
20230901,160200,19999290500,87000,87000,87000,87000,0
|
|
20230901,160100,19999290500,87000,87000,87000,87000,0
|
|
20230901,160000,19999290500,87000,87000,87000,87000,0
|
|
20230901,155900,19999290500,87000,87000,87000,87000,0
|
|
20230901,155800,19999290500,87000,87000,87000,87000,0
|
|
20230901,155700,19999290500,87000,87000,87000,87000,0
|
|
20230901,155600,19999290500,87000,87000,87000,87000,0
|
|
20230901,155500,19999290500,87000,87000,87000,87000,0
|
|
20230901,155400,19999290500,87000,87000,87000,87000,0
|
|
20230901,155300,19999290500,87000,87000,87000,87000,0
|
|
20230901,155200,19999290500,87000,87000,87000,87000,0
|
|
20230901,155100,19999290500,87000,87000,87000,87000,0
|
|
20230901,155000,19999290500,87000,87000,87000,87000,0
|
|
20230901,154900,19999290500,87000,87000,87000,87000,0
|
|
20230901,154800,19999290500,87000,87000,87000,87000,0
|
|
20230901,154700,19999290500,87000,87000,87000,87000,0
|
|
20230901,154600,19999290500,87000,87000,87000,87000,0
|
|
20230901,154500,19999290500,87000,87000,87000,87000,0
|
|
20230901,154400,19999290500,87000,87000,87000,87000,0
|
|
20230901,154300,19999290500,87000,87000,87000,87000,0
|
|
20230901,154200,19999290500,87000,87000,87000,87000,0
|
|
20230901,154100,19999290500,87000,87000,87000,87000,0
|
|
20230901,154000,19999290500,87000,87000,87000,87000,0
|
|
20230901,153900,19999290500,87000,87000,87000,87000,0
|
|
20230901,153800,19999290500,87000,87000,87000,87000,0
|
|
20230901,153700,19999290500,87000,87000,87000,87000,0
|
|
20230901,153600,19999290500,87000,87000,87000,87000,13087
|
|
20230901,153500,19999290500,87000,87000,87000,87000,0
|
|
20230901,153400,19999290500,87000,87000,87000,87000,0
|
|
20230901,153300,19999290500,87000,87000,87000,87000,0
|
|
20230901,153200,19999290500,87000,87000,87000,87000,0
|
|
20230901,153100,19999290500,87000,87000,87000,87000,0
|
|
20230901,153000,19999290500,87000,87000,87000,87000,13087
|
|
20230901,152900,18860721500,87200,87200,87200,87200,0
|
|
20230901,152800,18860721500,87200,87200,87200,87200,0
|
|
20230901,152700,18860721500,87200,87200,87200,87200,0
|
|
20230901,152600,18860721500,87200,87200,87200,87200,0
|
|
20230901,152500,18860721500,87200,87200,87200,87200,0
|
|
20230901,152400,18860721500,87200,87200,87200,87200,0
|
|
20230901,152300,18860721500,87200,87200,87200,87200,0
|
|
20230901,152200,18860721500,87200,87200,87200,87200,0
|
|
20230901,152100,18860721500,87200,87200,87200,87200,0
|
|
20230901,152000,18860721500,87200,87200,87200,87200,0
|
|
20230901,151900,18860721500,87200,87200,87300,87200,1237
|
|
20230901,151800,18752760300,87300,87200,87300,87200,241
|
|
20230901,151700,18731721700,87200,87200,87300,87200,326
|
|
20230901,151600,18703276600,87200,87200,87300,87200,788
|
|
20230901,151500,18634560500,87100,87100,87200,87100,323
|
|
20230901,151400,18606404800,87100,87200,87200,87100,72
|
|
20230901,151300,18600131100,87200,87100,87300,87100,250
|
|
20230901,151200,18578331400,87200,87200,87300,87100,2526
|
|
20230901,151100,18358064100,87100,87200,87200,87100,287
|
|
20230901,151000,18333050200,87100,87100,87200,87100,141
|
|
20230901,150900,18320761300,87100,87200,87200,87100,151
|
|
20230901,150800,18307601500,87100,87100,87200,87100,109
|
|
20230901,150700,18298100100,87200,87100,87200,87100,455
|
|
20230901,150600,18258443800,87100,87200,87200,87100,356
|
|
20230901,150500,18227413900,87100,87200,87200,87100,180
|
|
20230901,150400,18211720900,87200,87100,87200,87100,110
|
|
20230901,150300,18202132600,87100,87100,87200,87100,291
|
|
20230901,150200,18176776900,87100,87200,87300,87100,849
|
|
20230901,150100,18102734900,87100,87100,87200,87100,230
|
|
20230901,150000,18082683900,87100,87100,87200,87100,230
|
|
20230901,145900,18062637900,87200,87100,87200,87100,184
|
|
20230901,145800,18046597600,87200,87200,87300,87100,584
|
|
20230901,145700,17995664400,87200,87300,87300,87200,262
|
|
20230901,145600,17972799200,87200,87200,87300,87200,290
|
|
20230901,145500,17947497100,87200,87300,87300,87200,687
|
|
20230901,145400,17887542300,87200,87300,87300,87200,315
|
|
20230901,145300,17860054400,87200,87300,87300,87200,1415
|
|
20230901,145200,17736563200,87200,87200,87300,87200,142
|
|
20230901,145100,17724173200,87300,87200,87300,87100,887
|
|
20230901,145000,17646827400,87200,87100,87200,87100,826
|
|
20230901,144900,17574802100,87100,87100,87200,86900,1570
|
|
20230901,144800,17437979400,87000,87200,87200,87000,672
|
|
20230901,144700,17379479400,87200,87200,87300,87100,912
|
|
20230901,144600,17299949500,87300,87300,87300,87200,1157
|
|
20230901,144500,17198950800,87200,87200,87300,87200,193
|
|
20230901,144400,17182110700,87300,87100,87300,87100,437
|
|
20230901,144300,17143997100,87200,87200,87200,87100,197
|
|
20230901,144200,17126821000,87100,87200,87300,87100,863
|
|
20230901,144100,17051521700,87200,87200,87300,87200,95
|
|
20230901,144000,17043237500,87100,87100,87300,87100,1464
|
|
20230901,143900,16915480200,87100,87100,87200,87100,73
|
|
20230901,143800,16909121600,87200,87100,87200,87100,210
|
|
20230901,143700,16890812100,87100,87200,87300,87100,1270
|
|
20230901,143600,16780058100,87100,87200,87300,87100,226
|
|
20230901,143500,16760354700,87300,87300,87300,87200,409
|
|
20230901,143400,16724657200,87200,87300,87300,87200,196
|
|
20230901,143300,16707551500,87200,87100,87300,87100,553
|
|
20230901,143200,16659329900,87200,87300,87300,87200,651
|
|
20230901,143100,16602557000,87300,87200,87300,87200,467
|
|
20230901,143000,16561789600,87200,87100,87300,87100,520
|
|
20230901,142900,16516445100,87100,87100,87200,87100,87
|
|
20230901,142800,16508867300,87100,87300,87300,87100,2592
|
|
20230901,142700,16282757100,87300,87300,87300,87200,203
|
|
20230901,142600,16265041100,87300,87200,87300,87200,848
|
|
20230901,142500,16191013900,87300,87200,87300,87200,315
|
|
20230901,142400,16163521700,87300,87200,87300,87200,713
|
|
20230901,142300,16101283100,87200,87300,87300,87200,875
|
|
20230901,142200,16024899300,87200,87100,87200,87100,344
|
|
20230901,142100,15994907200,87100,87200,87300,87100,950
|
|
20230901,142000,15912067400,87100,87200,87200,87100,421
|
|
20230901,141900,15875360700,87200,87100,87200,87100,770
|
|
20230901,141800,15808225900,87200,87200,87200,87100,1078
|
|
20230901,141700,15714226700,87100,87000,87200,87000,908
|
|
20230901,141600,15635123300,87000,87100,87100,87000,239
|
|
20230901,141500,15614308700,87000,87000,87100,87000,592
|
|
20230901,141400,15562755100,87100,87000,87100,87000,963
|
|
20230901,141300,15478882300,87100,87000,87100,87000,59
|
|
20230901,141200,15473743600,87100,87300,87300,87000,1828
|
|
20230901,141100,15314319200,87200,87200,87300,87200,11
|
|
20230901,141000,15313359400,87300,87400,87400,87200,2324
|
|
20230901,140900,15110327600,87300,87300,87400,87300,341
|
|
20230901,140800,15080557000,87300,87300,87400,87200,619
|
|
20230901,140700,15026516300,87200,87300,87400,87200,848
|
|
20230901,140600,14952481700,87300,87200,87300,87200,461
|
|
20230901,140500,14912238100,87300,87300,87300,87200,1106
|
|
20230901,140400,14815687700,87300,87200,87300,87200,230
|
|
20230901,140300,14795613600,87300,87300,87300,87200,555
|
|
20230901,140200,14747165700,87300,87200,87300,87200,158
|
|
20230901,140100,14733377200,87200,87100,87300,87100,281
|
|
20230901,140000,14708874400,87100,87200,87200,87100,316
|
|
20230901,135900,14681322700,87200,87200,87200,87100,632
|
|
20230901,135800,14626213600,87200,87300,87300,87100,615
|
|
20230901,135700,14572573700,87200,87300,87300,87200,234
|
|
20230901,135600,14552149300,87300,87200,87300,87200,1050
|
|
20230901,135500,14460578600,87100,87100,87200,87100,161
|
|
20230901,135400,14446544100,87200,87200,87200,87100,230
|
|
20230901,135300,14426488600,87100,87200,87200,87100,70
|
|
20230901,135200,14420388500,87200,87300,87300,87200,1226
|
|
20230901,135100,14313392500,87200,87200,87300,87200,490
|
|
20230901,135000,14270664200,87300,87300,87300,87200,314
|
|
20230901,134900,14243283100,87300,87100,87300,87100,597
|
|
20230901,134800,14191216900,87100,87200,87200,87100,181
|
|
20230901,134700,14175438000,87200,87200,87200,87100,578
|
|
20230901,134600,14125040100,87200,87200,87300,87200,863
|
|
20230901,134500,14049786300,87200,87100,87300,87100,512
|
|
20230901,134400,14005144000,87200,87200,87200,87100,187
|
|
20230901,134300,13988839100,87200,87200,87200,87100,980
|
|
20230901,134200,13903389600,87100,87300,87400,87100,949
|
|
20230901,134100,13820574600,87300,87200,87300,87200,676
|
|
20230901,134000,13761566200,87300,87300,87300,87200,1028
|
|
20230901,133900,13671824500,87300,87300,87400,87200,331
|
|
20230901,133800,13642929200,87200,87300,87300,87200,1157
|
|
20230901,133700,13541927600,87300,87200,87300,87200,226
|
|
20230901,133600,13522201300,87300,87200,87300,87200,221
|
|
20230901,133500,13502928000,87100,87200,87200,87100,304
|
|
20230901,133400,13476424600,87200,87200,87200,87100,925
|
|
20230901,133300,13395765200,87200,87200,87200,87100,413
|
|
20230901,133200,13359757400,87200,87100,87200,87100,280
|
|
20230901,133100,13335345000,87100,87200,87200,87100,890
|
|
20230901,133000,13257747700,87200,87200,87300,87100,467
|
|
20230901,132900,13217025500,87200,87200,87200,87100,411
|
|
20230901,132800,13181187300,87200,87200,87200,87100,175
|
|
20230901,132700,13165931200,87100,87200,87200,87100,666
|
|
20230901,132600,13107861300,87100,87300,87300,87100,53
|
|
20230901,132500,13103244400,87200,87300,87300,87100,791
|
|
20230901,132400,13034273300,87200,87200,87300,87200,572
|
|
20230901,132300,12984394600,87200,87100,87200,87100,41
|
|
20230901,132200,12980823300,87200,87300,87300,87100,607
|
|
20230901,132100,12927861700,87300,87300,87300,87200,221
|
|
20230901,132000,12908582000,87300,87200,87300,87200,444
|
|
20230901,131900,12869839800,87300,87300,87300,87200,406
|
|
20230901,131800,12834396800,87200,87100,87200,87100,616
|
|
20230901,131700,12780689900,87100,87200,87200,87100,691
|
|
20230901,131600,12720436100,87200,87100,87200,87100,30
|
|
20230901,131500,12717822500,87100,87300,87400,87100,1250
|
|
20230901,131400,12608715700,87300,87300,87300,87200,190
|
|
20230901,131300,12592133400,87200,87200,87300,87200,508
|
|
20230901,131200,12547788700,87200,87300,87300,87200,151
|
|
20230901,131100,12534606700,87200,87200,87300,87200,799
|
|
20230901,131000,12464861100,87200,87300,87300,87200,96
|
|
20230901,130900,12456489800,87300,87300,87300,87200,453
|
|
20230901,130800,12416943800,87300,87200,87300,87200,393
|
|
20230901,130700,12382644000,87200,87300,87300,87200,244
|
|
20230901,130600,12361362400,87300,87300,87300,87200,641
|
|
20230901,130500,12305405600,87200,87300,87300,87200,123
|
|
20230901,130400,12294676400,87300,87200,87300,87200,265
|
|
20230901,130300,12271543100,87200,87300,87300,87200,173
|
|
20230901,130200,12256441300,87300,87200,87300,87200,941
|
|
20230901,130100,12174297200,87200,87300,87300,87200,1214
|
|
20230901,130000,12068431700,87300,87300,87300,87200,353
|
|
20230901,125900,12037616300,87300,87200,87300,87200,283
|
|
20230901,125800,12012910700,87200,87200,87300,87200,295
|
|
20230901,125700,11987180100,87200,87200,87300,87200,240
|
|
20230901,125600,11966248600,87200,87300,87300,87200,437
|
|
20230901,125500,11928139100,87200,87100,87300,87100,494
|
|
20230901,125400,11885062500,87200,87100,87200,87100,25
|
|
20230901,125300,11882884400,87200,87200,87200,87100,588
|
|
20230901,125200,11831611000,87200,87200,87200,87100,1504
|
|
20230901,125100,11700493600,87200,87200,87300,87100,236
|
|
20230901,125000,11679915700,87200,87200,87300,87100,930
|
|
20230901,124900,11598819900,87100,87200,87200,87100,191
|
|
20230901,124800,11582165000,87200,87100,87200,87100,431
|
|
20230901,124700,11544583800,87200,87200,87200,87100,151
|
|
20230901,124600,11531425300,87200,87200,87200,87100,621
|
|
20230901,124500,11477274900,87200,87200,87200,87100,120
|
|
20230901,124400,11466811200,87100,87100,87100,87000,446
|
|
20230901,124300,11427966600,87100,87100,87100,87100,314
|
|
20230901,124200,11400617200,87100,87300,87300,87000,784
|
|
20230901,124100,11332271400,87300,87200,87300,87100,1041
|
|
20230901,124000,11241495000,87200,87200,87200,87100,61
|
|
20230901,123900,11236177500,87200,87200,87200,87100,973
|
|
20230901,123800,11151332700,87200,87100,87200,87100,134
|
|
20230901,123700,11139653100,87200,87200,87200,87100,756
|
|
20230901,123600,11073731000,87200,87200,87200,87100,912
|
|
20230901,123500,10994216200,87200,87100,87200,87100,66
|
|
20230901,123400,10988461300,87200,87100,87200,87000,320
|
|
20230901,123300,10960585300,87100,87100,87100,87100,29
|
|
20230901,123200,10958059400,87100,87200,87200,87000,1243
|
|
20230901,123100,10849690300,87100,87200,87200,87100,12
|
|
20230901,123000,10848644700,87100,87100,87200,87100,631
|
|
20230901,122900,10793622900,87200,87200,87200,87100,22
|
|
20230901,122800,10791704800,87100,87100,87100,87000,207
|
|
20230901,122700,10773676400,87000,87200,87200,87000,1126
|
|
20230901,122600,10675531300,87200,87200,87200,87100,68
|
|
20230901,122500,10669602900,87200,87200,87200,87200,835
|
|
20230901,122400,10596790900,87100,87100,87200,87100,197
|
|
20230901,122300,10579631500,87100,87100,87200,87100,468
|
|
20230901,122200,10538868600,87100,87100,87100,87000,19
|
|
20230901,122100,10537215000,87000,87200,87200,86900,11
|
|
20230901,122000,10536258000,87200,87200,87300,87100,657
|
|
20230901,121900,10478972200,87200,87100,87200,87100,8
|
|
20230901,121800,10478274900,87100,87200,87200,87100,1136
|
|
20230901,121700,10379218400,87100,87100,87200,87100,21
|
|
20230901,121600,10377388700,87100,87200,87200,87100,492
|
|
20230901,121500,10334492400,87200,87100,87200,87100,10
|
|
20230901,121400,10333620900,87100,87200,87200,87100,88
|
|
20230901,121300,10325955900,87100,87200,87200,87100,37
|
|
20230901,121200,10322730600,87300,87200,87300,87100,817
|
|
20230901,121100,10251488900,87200,87100,87300,87100,400
|
|
20230901,121000,10216607200,87100,87100,87200,87100,18
|
|
20230901,120900,10215038900,87200,87200,87300,87200,679
|
|
20230901,120800,10155830000,87100,87100,87200,87100,26
|
|
20230901,120700,10153564800,87200,87000,87200,86900,787
|
|
20230901,120600,10085026600,87000,87200,87200,87000,126
|
|
20230901,120500,10074046000,87200,87100,87200,87000,723
|
|
20230901,120400,10011006000,87100,87200,87200,87100,21
|
|
20230901,120300,10009175600,87200,87100,87200,87100,444
|
|
20230901,120200,9970474000,87100,87200,87200,87100,1022
|
|
20230901,120100,9881355800,87100,87100,87300,87100,65
|
|
20230901,120000,9875690100,87200,87100,87300,87100,738
|
|
20230901,115900,9811336100,87200,87100,87200,87100,14
|
|
20230901,115800,9810116100,87200,87200,87300,87100,1038
|
|
20230901,115700,9719603100,87200,87100,87200,87100,85
|
|
20230901,115600,9712196800,87100,87200,87200,87000,1359
|
|
20230901,115500,9593872900,87200,87100,87200,87100,271
|
|
20230901,115400,9570268700,87100,87000,87100,87000,31
|
|
20230901,115300,9567571100,87000,87100,87200,86900,1105
|
|
20230901,115200,9471250500,87200,87100,87200,87100,20
|
|
20230901,115100,9469506700,87100,87100,87100,87000,737
|
|
20230901,115000,9405314900,87000,87100,87200,87000,71
|
|
20230901,114900,9399129100,87100,87000,87100,87000,1029
|
|
20230901,114800,9309504700,87100,87000,87100,87000,61
|
|
20230901,114700,9304197500,87000,87100,87200,86900,567
|
|
20230901,114600,9254853400,87100,87200,87200,87100,452
|
|
20230901,114500,9215439400,87100,87100,87200,87100,31
|
|
20230901,114400,9212739100,87100,87200,87200,87100,662
|
|
20230901,114300,9155019000,87100,87200,87200,87100,90
|
|
20230901,114200,9147179400,87100,87100,87200,87100,642
|
|
20230901,114100,9091201100,87100,87100,87200,87100,18
|
|
20230901,114000,9089633100,87200,87000,87200,87000,624
|
|
20230901,113900,9035275900,87100,87100,87200,87000,820
|
|
20230901,113800,8963854700,87100,87000,87100,87000,61
|
|
20230901,113700,8958547300,87100,87000,87100,87000,443
|
|
20230901,113600,8920001700,87000,87000,87000,86900,63
|
|
20230901,113500,8914523200,86900,87100,87200,86900,1719
|
|
20230901,113400,8764633500,87200,87200,87200,87200,4
|
|
20230901,113300,8764284700,87100,87000,87100,87000,231
|
|
20230901,113200,8744166300,87100,87100,87100,87000,4
|
|
20230901,113100,8743818000,87000,87200,87200,86900,185
|
|
20230901,113000,8727717000,87200,87200,87200,86900,786
|
|
20230901,112900,8659219800,87200,87100,87200,87100,46
|
|
20230901,112800,8655210700,87100,87200,87200,87100,501
|
|
20230901,112700,8611524800,87100,87200,87200,87100,71
|
|
20230901,112600,8605335200,87200,87200,87200,87100,1515
|
|
20230901,112500,8473237000,87200,87200,87200,87100,147
|
|
20230901,112400,8460420400,87200,87000,87200,87000,368
|
|
20230901,112300,8428368800,87000,87100,87100,87000,69
|
|
20230901,112200,8422365300,87000,87200,87200,86900,198
|
|
20230901,112100,8405131700,87200,87000,87200,87000,212
|
|
20230901,112000,8386663700,87100,87200,87200,87000,51
|
|
20230901,111900,8382219400,87200,87200,87200,87100,523
|
|
20230901,111800,8336628600,87100,87200,87200,87100,104
|
|
20230901,111700,8327566200,87100,87100,87200,87100,385
|
|
20230901,111600,8293996700,87200,87200,87200,87100,402
|
|
20230901,111500,8258981900,87100,87000,87100,87000,194
|
|
20230901,111400,8242085300,87000,87000,87100,87000,400
|
|
20230901,111300,8207259400,87100,87100,87100,87000,4
|
|
20230901,111200,8206911100,87000,87100,87100,87000,850
|
|
20230901,111100,8132922200,87000,87100,87100,87000,5
|
|
20230901,111000,8132486800,87100,87200,87200,87100,1109
|
|
20230901,110900,8035801900,87100,87200,87200,87100,16
|
|
20230901,110800,8034407600,87100,87100,87200,87000,413
|
|
20230901,110700,7998435300,87200,87100,87200,87100,349
|
|
20230901,110600,7968037000,87100,87100,87100,87000,322
|
|
20230901,110500,7939991600,87000,87000,87100,87000,1128
|
|
20230901,110400,7841743700,87000,87100,87100,87000,91
|
|
20230901,110300,7833823900,87000,87000,87100,86900,147
|
|
20230901,110200,7821034500,86900,87000,87000,86900,144
|
|
20230901,110100,7808517800,87000,86900,87000,86900,785
|
|
20230901,110000,7740242300,86900,87100,87100,86800,999
|
|
20230901,105900,7653362600,87000,87100,87100,87000,66
|
|
20230901,105800,7647616800,87000,87100,87200,87000,918
|
|
20230901,105700,7567660100,87100,87000,87100,87000,25
|
|
20230901,105600,7565484400,87100,87000,87100,86900,413
|
|
20230901,105500,7529546400,86900,87000,87100,86800,312
|
|
20230901,105400,7502412300,87100,87200,87200,87000,686
|
|
20230901,105300,7442609700,87200,87200,87200,87100,29
|
|
20230901,105200,7440081200,87100,87000,87200,87000,480
|
|
20230901,105100,7398274100,87100,87000,87200,87000,622
|
|
20230901,105000,7344144900,87100,87200,87200,87100,2246
|
|
20230901,104900,7148300600,87100,87000,87100,87000,674
|
|
20230901,104800,7089642100,86900,86900,87000,86900,118
|
|
20230901,104700,7079382100,87000,87100,87200,86800,2040
|
|
20230901,104600,6901887100,87000,87000,87100,87000,432
|
|
20230901,104500,6864295100,87000,86900,87000,86900,579
|
|
20230901,104400,6813926200,87000,87000,87000,86900,42
|
|
20230901,104300,6810272600,87000,87000,87000,86900,786
|
|
20230901,104200,6741918300,87000,86900,87000,86900,35
|
|
20230901,104100,6738876600,86800,86900,86900,86800,186
|
|
20230901,104000,6722714500,86800,87000,87100,86800,787
|
|
20230901,103900,6654178900,86900,86900,87000,86900,388
|
|
20230901,103800,6620441400,86900,86900,86900,86800,701
|
|
20230901,103700,6559537500,86900,86900,87000,86700,2428
|
|
20230901,103600,6348684100,86900,86900,87000,86900,180
|
|
20230901,103500,6333025000,86900,87100,87100,86900,1747
|
|
20230901,103400,6180971400,87100,87100,87200,87100,263
|
|
20230901,103300,6158040700,87200,87200,87200,87200,474
|
|
20230901,103200,6116707900,87100,87100,87200,87100,15
|
|
20230901,103100,6115401100,87100,87100,87100,87000,136
|
|
20230901,103000,6103555600,87000,87100,87200,87000,107
|
|
20230901,102900,6094233400,87100,87100,87200,87000,1820
|
|
20230901,102800,5935609200,87200,87100,87200,87100,166
|
|
20230901,102700,5921147900,87100,87100,87100,87100,15
|
|
20230901,102600,5919841400,87000,87100,87200,87000,341
|
|
20230901,102500,5890156600,87000,87000,87100,87000,22
|
|
20230901,102400,5888242400,86900,87200,87200,86900,591
|
|
20230901,102300,5836770700,87200,87300,87300,87100,1269
|
|
20230901,102200,5726035500,87200,87300,87300,87200,594
|
|
20230901,102100,5674181800,87300,87400,87400,87200,299
|
|
20230901,102000,5648098600,87200,87300,87300,87200,678
|
|
20230901,101900,5588915800,87200,87200,87200,87200,84
|
|
20230901,101800,5581591000,87300,87300,87300,87200,320
|
|
20230901,101700,5553655800,87200,87200,87200,87100,172
|
|
20230901,101600,5538658500,87200,87300,87300,87200,292
|
|
20230901,101500,5513193800,87200,87200,87300,87200,421
|
|
20230901,101400,5476465800,87300,87200,87300,87200,179
|
|
20230901,101300,5460856700,87200,87100,87200,87100,83
|
|
20230901,101200,5453625700,87100,87300,87300,87100,500
|
|
20230901,101100,5409991400,87300,87300,87300,87200,652
|
|
20230901,101000,5353094400,87300,87300,87400,87300,76
|
|
20230901,100900,5346459500,87400,87300,87400,87200,582
|
|
20230901,100800,5295622300,87200,87200,87200,87200,824
|
|
20230901,100700,5223769500,87100,87300,87300,87100,2334
|
|
20230901,100600,5020161800,87300,87400,87400,87300,1106
|
|
20230901,100500,4923562600,87300,87300,87300,87300,12
|
|
20230901,100400,4922515000,87300,87300,87400,87300,629
|
|
20230901,100300,4867544700,87300,87300,87300,87300,4
|
|
20230901,100200,4867195500,87300,87300,87400,87300,250
|
|
20230901,100100,4845368000,87300,87200,87300,87200,369
|
|
20230901,100000,4813182600,87200,87300,87400,87200,356
|
|
20230901,095900,4782102200,87200,87200,87200,87200,225
|
|
20230901,095800,4762482200,87200,87300,87300,87100,159
|
|
20230901,095700,4748615300,87300,87200,87300,87200,118
|
|
20230901,095600,4738314000,87300,87300,87400,87300,350
|
|
20230901,095500,4707756500,87300,87100,87300,87100,56
|
|
20230901,095400,4702868300,87300,87300,87300,87100,969
|
|
20230901,095300,4618392900,87400,87200,87400,87200,954
|
|
20230901,095200,4535125100,87100,87300,87300,86900,3835
|
|
20230901,095100,4200828800,87300,87300,87300,87200,58
|
|
20230901,095000,4195766900,87300,87300,87300,87200,18
|
|
20230901,094900,4194195800,87400,87100,87400,87100,145
|
|
20230901,094800,4181527400,87100,87200,87300,87100,1724
|
|
20230901,094700,4031074700,87200,87300,87300,87100,1261
|
|
20230901,094600,3921143600,87300,87200,87300,87100,769
|
|
20230901,094500,3854100100,87200,87200,87200,87100,861
|
|
20230901,094400,3779021100,87100,87200,87200,87100,5
|
|
20230901,094300,3778585500,87100,87200,87200,87100,551
|
|
20230901,094200,3730553100,87200,87100,87200,87100,248
|
|
20230901,094100,3708951800,87200,87000,87200,87000,384
|
|
20230901,094000,3675506100,87100,87200,87200,87000,188
|
|
20230901,093900,3659131900,87100,87200,87200,87000,664
|
|
20230901,093800,3601250700,87200,87200,87200,87100,124
|
|
20230901,093700,3590448400,87200,87100,87200,87100,705
|
|
20230901,093600,3528996900,87200,87200,87200,87100,448
|
|
20230901,093500,3489959300,87200,87200,87200,87100,72
|
|
20230901,093400,3483685100,87200,87100,87200,87100,286
|
|
20230901,093300,3458774400,87000,87000,87000,87000,75
|
|
20230901,093200,3452249400,87200,86900,87200,86900,634
|
|
20230901,093100,3397092000,87000,87000,87000,87000,35
|
|
20230901,093000,3394047000,87000,87000,87100,86800,1438
|
|
20230901,092900,3268919700,87000,86900,87000,86900,472
|
|
20230901,092800,3227893900,86900,86900,86900,86900,1
|
|
20230901,092700,3227807000,86900,86800,86900,86800,1732
|
|
20230901,092600,3077466600,86700,86800,86800,86700,59
|
|
20230901,092500,3072347600,86800,86800,86800,86700,1170
|
|
20230901,092400,2970843900,86800,86800,86800,86800,27
|
|
20230901,092300,2968500300,86800,86800,86800,86800,635
|
|
20230901,092200,2913382300,86700,86700,86700,86700,79
|
|
20230901,092100,2906533000,86700,86700,86800,86700,1613
|
|
20230901,092000,2766615500,86700,86600,86700,86600,522
|
|
20230901,091900,2721392500,86600,86800,86800,86600,199
|
|
20230901,091800,2704123200,86900,86800,86900,86500,1971
|
|
20230901,091700,2533261300,86700,86900,86900,86600,1630
|
|
20230901,091600,2391805800,87000,86900,87000,86800,1977
|
|
20230901,091500,2220010100,87000,87000,87000,87000,121
|
|
20230901,091400,2209483100,87000,87000,87000,86800,30
|
|
20230901,091300,2206873500,86800,87000,87000,86800,529
|
|
20230901,091200,2160870500,87000,87000,87000,86900,2489
|
|
20230901,091100,1944349900,87000,86900,87000,86800,1295
|
|
20230901,091000,1831854800,86800,86800,86800,86800,174
|
|
20230901,090900,1816751600,86800,86900,87000,86800,3996
|
|
20230901,090800,1469680000,86900,86800,86900,86800,187
|
|
20230901,090700,1453430100,86900,86800,86900,86800,453
|
|
20230901,090600,1414087600,86900,86900,86900,86800,128
|
|
20230901,090500,1402974400,86700,86500,86700,86500,2510
|
|
20230901,090400,1185591700,86500,86600,86600,86500,2529
|
|
20230901,090300,966702400,86600,86600,86600,86500,2748
|
|
20230901,090200,728795200,86500,86500,86600,86400,1235
|
|
20230901,090100,621969500,86500,86400,86600,86400,597
|
|
20230901,090000,570340300,86700,86400,86700,86400,6599
|