611 lines
33 KiB
CSV
611 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,190800,18036268500,87400,87400,87400,87400,12140
|
|
20230906,190700,18036268500,87400,87400,87400,87400,0
|
|
20230906,190600,18036268500,87400,87400,87400,87400,0
|
|
20230906,190500,18036268500,87400,87400,87400,87400,0
|
|
20230906,190400,18036268500,87400,87400,87400,87400,0
|
|
20230906,190300,18036268500,87400,87400,87400,87400,0
|
|
20230906,190200,18036268500,87400,87400,87400,87400,0
|
|
20230906,190100,18036268500,87400,87400,87400,87400,0
|
|
20230906,190000,18036268500,87400,87400,87400,87400,0
|
|
20230906,185900,18036268500,87400,87400,87400,87400,0
|
|
20230906,185800,18036268500,87400,87400,87400,87400,0
|
|
20230906,185700,18036268500,87400,87400,87400,87400,0
|
|
20230906,185600,18036268500,87400,87400,87400,87400,0
|
|
20230906,185500,18036268500,87400,87400,87400,87400,0
|
|
20230906,185400,18036268500,87400,87400,87400,87400,0
|
|
20230906,185300,18036268500,87400,87400,87400,87400,0
|
|
20230906,185200,18036268500,87400,87400,87400,87400,0
|
|
20230906,185100,18036268500,87400,87400,87400,87400,0
|
|
20230906,185000,18036268500,87400,87400,87400,87400,0
|
|
20230906,184900,18036268500,87400,87400,87400,87400,0
|
|
20230906,184800,18036268500,87400,87400,87400,87400,0
|
|
20230906,184700,18036268500,87400,87400,87400,87400,0
|
|
20230906,184600,18036268500,87400,87400,87400,87400,0
|
|
20230906,184500,18036268500,87400,87400,87400,87400,0
|
|
20230906,184400,18036268500,87400,87400,87400,87400,0
|
|
20230906,184300,18036268500,87400,87400,87400,87400,0
|
|
20230906,184200,18036268500,87400,87400,87400,87400,0
|
|
20230906,184100,18036268500,87400,87400,87400,87400,0
|
|
20230906,184000,18036268500,87400,87400,87400,87400,0
|
|
20230906,183900,18036268500,87400,87400,87400,87400,0
|
|
20230906,183800,18036268500,87400,87400,87400,87400,12140
|
|
20230906,183700,18036268500,87400,87400,87400,87400,0
|
|
20230906,183600,18036268500,87400,87400,87400,87400,0
|
|
20230906,183500,18036268500,87400,87400,87400,87400,0
|
|
20230906,183400,18036268500,87400,87400,87400,87400,0
|
|
20230906,183300,18036268500,87400,87400,87400,87400,0
|
|
20230906,183200,18036268500,87400,87400,87400,87400,0
|
|
20230906,183100,18036268500,87400,87400,87400,87400,0
|
|
20230906,183000,18036268500,87400,87400,87400,87400,0
|
|
20230906,182900,18036268500,87400,87400,87400,87400,0
|
|
20230906,182800,18036268500,87400,87400,87400,87400,0
|
|
20230906,182700,18036268500,87400,87400,87400,87400,0
|
|
20230906,182600,18036268500,87400,87400,87400,87400,0
|
|
20230906,182500,18036268500,87400,87400,87400,87400,0
|
|
20230906,182400,18036268500,87400,87400,87400,87400,0
|
|
20230906,182300,18036268500,87400,87400,87400,87400,0
|
|
20230906,182200,18036268500,87400,87400,87400,87400,0
|
|
20230906,182100,18036268500,87400,87400,87400,87400,0
|
|
20230906,182000,18036268500,87400,87400,87400,87400,0
|
|
20230906,181900,18036268500,87400,87400,87400,87400,0
|
|
20230906,181800,18036268500,87400,87400,87400,87400,0
|
|
20230906,181700,18036268500,87400,87400,87400,87400,0
|
|
20230906,181600,18036268500,87400,87400,87400,87400,0
|
|
20230906,181500,18036268500,87400,87400,87400,87400,0
|
|
20230906,181400,18036268500,87400,87400,87400,87400,0
|
|
20230906,181300,18036268500,87400,87400,87400,87400,0
|
|
20230906,181200,18036268500,87400,87400,87400,87400,0
|
|
20230906,181100,18036268500,87400,87400,87400,87400,0
|
|
20230906,181000,18036268500,87400,87400,87400,87400,0
|
|
20230906,180900,18036268500,87400,87400,87400,87400,0
|
|
20230906,180800,18036268500,87400,87400,87400,87400,12140
|
|
20230906,180700,18036268500,87400,87400,87400,87400,0
|
|
20230906,180600,18036268500,87400,87400,87400,87400,0
|
|
20230906,180500,18036268500,87400,87400,87400,87400,0
|
|
20230906,180400,18036268500,87400,87400,87400,87400,0
|
|
20230906,180300,18036268500,87400,87400,87400,87400,0
|
|
20230906,180200,18036268500,87400,87400,87400,87400,0
|
|
20230906,180100,18036268500,87400,87400,87400,87400,0
|
|
20230906,180000,18036268500,87400,87400,87400,87400,0
|
|
20230906,175900,18036268500,87400,87400,87400,87400,0
|
|
20230906,175800,18036268500,87400,87400,87400,87400,0
|
|
20230906,175700,18036268500,87400,87400,87400,87400,0
|
|
20230906,175600,18036268500,87400,87400,87400,87400,0
|
|
20230906,175500,18036268500,87400,87400,87400,87400,0
|
|
20230906,175400,18036268500,87400,87400,87400,87400,0
|
|
20230906,175300,18036268500,87400,87400,87400,87400,0
|
|
20230906,175200,18036268500,87400,87400,87400,87400,0
|
|
20230906,175100,18036268500,87400,87400,87400,87400,0
|
|
20230906,175000,18036268500,87400,87400,87400,87400,0
|
|
20230906,174900,18036268500,87400,87400,87400,87400,0
|
|
20230906,174800,18036268500,87400,87400,87400,87400,0
|
|
20230906,174700,18036268500,87400,87400,87400,87400,0
|
|
20230906,174600,18036268500,87400,87400,87400,87400,0
|
|
20230906,174500,18036268500,87400,87400,87400,87400,0
|
|
20230906,174400,18036268500,87400,87400,87400,87400,0
|
|
20230906,174300,18036268500,87400,87400,87400,87400,0
|
|
20230906,174200,18036268500,87400,87400,87400,87400,0
|
|
20230906,174100,18036268500,87400,87400,87400,87400,0
|
|
20230906,174000,18036268500,87400,87400,87400,87400,0
|
|
20230906,173900,18036268500,87400,87400,87400,87400,0
|
|
20230906,173800,18036268500,87400,87400,87400,87400,12140
|
|
20230906,173700,18036268500,87400,87400,87400,87400,0
|
|
20230906,173600,18036268500,87400,87400,87400,87400,0
|
|
20230906,173500,18036268500,87400,87400,87400,87400,0
|
|
20230906,173400,18036268500,87400,87400,87400,87400,0
|
|
20230906,173300,18036268500,87400,87400,87400,87400,0
|
|
20230906,173200,18036268500,87400,87400,87400,87400,0
|
|
20230906,173100,18036268500,87400,87400,87400,87400,0
|
|
20230906,173000,18036268500,87400,87400,87400,87400,0
|
|
20230906,172900,18036268500,87400,87400,87400,87400,0
|
|
20230906,172800,18036268500,87400,87400,87400,87400,0
|
|
20230906,172700,18036268500,87400,87400,87400,87400,0
|
|
20230906,172600,18036268500,87400,87400,87400,87400,0
|
|
20230906,172500,18036268500,87400,87400,87400,87400,0
|
|
20230906,172400,18036268500,87400,87400,87400,87400,0
|
|
20230906,172300,18036268500,87400,87400,87400,87400,0
|
|
20230906,172200,18036268500,87400,87400,87400,87400,0
|
|
20230906,172100,18036268500,87400,87400,87400,87400,0
|
|
20230906,172000,18036268500,87400,87400,87400,87400,0
|
|
20230906,171900,18036268500,87400,87400,87400,87400,0
|
|
20230906,171800,18036268500,87400,87400,87400,87400,0
|
|
20230906,171700,18036268500,87400,87400,87400,87400,0
|
|
20230906,171600,18036268500,87400,87400,87400,87400,0
|
|
20230906,171500,18036268500,87400,87400,87400,87400,0
|
|
20230906,171400,18036268500,87400,87400,87400,87400,0
|
|
20230906,171300,18036268500,87400,87400,87400,87400,0
|
|
20230906,171200,18036268500,87400,87400,87400,87400,0
|
|
20230906,171100,18036268500,87400,87400,87400,87400,0
|
|
20230906,171000,18036268500,87400,87400,87400,87400,0
|
|
20230906,170900,18036268500,87400,87400,87400,87400,0
|
|
20230906,170800,18036268500,87400,87400,87400,87400,12140
|
|
20230906,170700,18036268500,87400,87400,87400,87400,0
|
|
20230906,170600,18036268500,87400,87400,87400,87400,0
|
|
20230906,170500,18036268500,87400,87400,87400,87400,0
|
|
20230906,170400,18036268500,87400,87400,87400,87400,0
|
|
20230906,170300,18036268500,87400,87400,87400,87400,0
|
|
20230906,170200,18036268500,87400,87400,87400,87400,0
|
|
20230906,170100,18036268500,87400,87400,87400,87400,0
|
|
20230906,170000,18036268500,87400,87400,87400,87400,0
|
|
20230906,165900,18036268500,87400,87400,87400,87400,0
|
|
20230906,165800,18036268500,87400,87400,87400,87400,0
|
|
20230906,165700,18036268500,87400,87400,87400,87400,0
|
|
20230906,165600,18036268500,87400,87400,87400,87400,0
|
|
20230906,165500,18036268500,87400,87400,87400,87400,0
|
|
20230906,165400,18036268500,87400,87400,87400,87400,0
|
|
20230906,165300,18036268500,87400,87400,87400,87400,0
|
|
20230906,165200,18036268500,87400,87400,87400,87400,0
|
|
20230906,165100,18036268500,87400,87400,87400,87400,0
|
|
20230906,165000,18036268500,87400,87400,87400,87400,0
|
|
20230906,164900,18036268500,87400,87400,87400,87400,0
|
|
20230906,164800,18036268500,87400,87400,87400,87400,0
|
|
20230906,164700,18036268500,87400,87400,87400,87400,0
|
|
20230906,164600,18036268500,87400,87400,87400,87400,0
|
|
20230906,164500,18036268500,87400,87400,87400,87400,0
|
|
20230906,164400,18036268500,87400,87400,87400,87400,0
|
|
20230906,164300,18036268500,87400,87400,87400,87400,0
|
|
20230906,164200,18036268500,87400,87400,87400,87400,0
|
|
20230906,164100,18036268500,87400,87400,87400,87400,0
|
|
20230906,164000,18036268500,87400,87400,87400,87400,0
|
|
20230906,163900,18036268500,87400,87400,87400,87400,0
|
|
20230906,163800,18036268500,87400,87400,87400,87400,12140
|
|
20230906,163700,18036268500,87400,87400,87400,87400,0
|
|
20230906,163600,18036268500,87400,87400,87400,87400,0
|
|
20230906,163500,18036268500,87400,87400,87400,87400,0
|
|
20230906,163400,18036268500,87400,87400,87400,87400,0
|
|
20230906,163300,18036268500,87400,87400,87400,87400,0
|
|
20230906,163200,18036268500,87400,87400,87400,87400,0
|
|
20230906,163100,18036268500,87400,87400,87400,87400,0
|
|
20230906,163000,18036268500,87400,87400,87400,87400,0
|
|
20230906,162900,18036268500,87400,87400,87400,87400,0
|
|
20230906,162800,18036268500,87400,87400,87400,87400,0
|
|
20230906,162700,18036268500,87400,87400,87400,87400,0
|
|
20230906,162600,18036268500,87400,87400,87400,87400,0
|
|
20230906,162500,18036268500,87400,87400,87400,87400,0
|
|
20230906,162400,18036268500,87400,87400,87400,87400,0
|
|
20230906,162300,18036268500,87400,87400,87400,87400,0
|
|
20230906,162200,18036268500,87400,87400,87400,87400,0
|
|
20230906,162100,18036268500,87400,87400,87400,87400,0
|
|
20230906,162000,18036268500,87400,87400,87400,87400,0
|
|
20230906,161900,18036268500,87400,87400,87400,87400,0
|
|
20230906,161800,18036268500,87400,87400,87400,87400,0
|
|
20230906,161700,18036268500,87400,87400,87400,87400,0
|
|
20230906,161600,18036268500,87400,87400,87400,87400,0
|
|
20230906,161500,18036268500,87400,87400,87400,87400,0
|
|
20230906,161400,18036268500,87400,87400,87400,87400,0
|
|
20230906,161300,18036268500,87400,87400,87400,87400,0
|
|
20230906,161200,18036268500,87400,87400,87400,87400,0
|
|
20230906,161100,18036268500,87400,87400,87400,87400,0
|
|
20230906,161000,18036268500,87400,87400,87400,87400,0
|
|
20230906,160900,18036268500,87400,87400,87400,87400,0
|
|
20230906,160800,18036268500,87400,87400,87400,87400,12140
|
|
20230906,160700,18036268500,87400,87400,87400,87400,0
|
|
20230906,160600,18036268500,87400,87400,87400,87400,0
|
|
20230906,160500,18036268500,87400,87400,87400,87400,0
|
|
20230906,160400,18036268500,87400,87400,87400,87400,0
|
|
20230906,160300,18036268500,87400,87400,87400,87400,0
|
|
20230906,160200,18036268500,87400,87400,87400,87400,0
|
|
20230906,160100,18036268500,87400,87400,87400,87400,0
|
|
20230906,160000,18036268500,87400,87400,87400,87400,0
|
|
20230906,155900,18036268500,87400,87400,87400,87400,0
|
|
20230906,155800,18036268500,87400,87400,87400,87400,0
|
|
20230906,155700,18036268500,87400,87400,87400,87400,0
|
|
20230906,155600,18036268500,87400,87400,87400,87400,0
|
|
20230906,155500,18036268500,87400,87400,87400,87400,0
|
|
20230906,155400,18036268500,87400,87400,87400,87400,0
|
|
20230906,155300,18036268500,87400,87400,87400,87400,0
|
|
20230906,155200,18036268500,87400,87400,87400,87400,0
|
|
20230906,155100,18036268500,87400,87400,87400,87400,0
|
|
20230906,155000,18036268500,87400,87400,87400,87400,0
|
|
20230906,154900,18036268500,87400,87400,87400,87400,0
|
|
20230906,154800,18036268500,87400,87400,87400,87400,0
|
|
20230906,154700,18036268500,87400,87400,87400,87400,0
|
|
20230906,154600,18036268500,87400,87400,87400,87400,0
|
|
20230906,154500,18036268500,87400,87400,87400,87400,0
|
|
20230906,154400,18036268500,87400,87400,87400,87400,0
|
|
20230906,154300,18036268500,87400,87400,87400,87400,0
|
|
20230906,154200,18036268500,87400,87400,87400,87400,0
|
|
20230906,154100,18036268500,87400,87400,87400,87400,0
|
|
20230906,154000,18036268500,87400,87400,87400,87400,0
|
|
20230906,153900,18036268500,87400,87400,87400,87400,0
|
|
20230906,153800,18036268500,87400,87400,87400,87400,12140
|
|
20230906,153700,18036268500,87400,87400,87400,87400,0
|
|
20230906,153600,18036268500,87400,87400,87400,87400,0
|
|
20230906,153500,18036268500,87400,87400,87400,87400,0
|
|
20230906,153400,18036268500,87400,87400,87400,87400,0
|
|
20230906,153300,18036268500,87400,87400,87400,87400,0
|
|
20230906,153200,18036268500,87400,87400,87400,87400,0
|
|
20230906,153100,18036268500,87400,87400,87400,87400,0
|
|
20230906,153000,18036268500,87400,87400,87400,87400,12140
|
|
20230906,152900,16975232500,87400,87400,87400,87400,0
|
|
20230906,152800,16975232500,87400,87400,87400,87400,0
|
|
20230906,152700,16975232500,87400,87400,87400,87400,0
|
|
20230906,152600,16975232500,87400,87400,87400,87400,0
|
|
20230906,152500,16975232500,87400,87400,87400,87400,0
|
|
20230906,152400,16975232500,87400,87400,87400,87400,0
|
|
20230906,152300,16975232500,87400,87400,87400,87400,0
|
|
20230906,152200,16975232500,87400,87400,87400,87400,0
|
|
20230906,152100,16975232500,87400,87400,87400,87400,0
|
|
20230906,152000,16975232500,87400,87400,87400,87400,0
|
|
20230906,151900,16975232500,87400,87400,87500,87400,240
|
|
20230906,151800,16954241900,87400,87500,87500,87400,153
|
|
20230906,151700,16940856400,87400,87400,87500,87400,1895
|
|
20230906,151600,16775061600,87500,87500,87500,87400,398
|
|
20230906,151500,16740241400,87400,87400,87500,87400,470
|
|
20230906,151400,16699124000,87400,87500,87500,87400,408
|
|
20230906,151300,16663432700,87400,87500,87500,87400,286
|
|
20230906,151200,16638413000,87400,87500,87500,87400,348
|
|
20230906,151100,16607966600,87500,87400,87500,87400,332
|
|
20230906,151000,16578922700,87500,87400,87500,87400,1306
|
|
20230906,150900,16464653100,87500,87500,87500,87400,218
|
|
20230906,150800,16445579800,87400,87400,87500,87400,501
|
|
20230906,150700,16401755300,87500,87500,87500,87400,249
|
|
20230906,150600,16379974100,87400,87500,87500,87400,359
|
|
20230906,150500,16348571900,87400,87500,87500,87400,274
|
|
20230906,150400,16324600800,87500,87400,87500,87400,120
|
|
20230906,150300,16314102500,87500,87500,87500,87400,484
|
|
20230906,150200,16271762900,87500,87400,87500,87400,278
|
|
20230906,150100,16247439200,87500,87600,87600,87500,537
|
|
20230906,150000,16200432800,87500,87600,87600,87500,297
|
|
20230906,145900,16174427400,87600,87600,87600,87500,1599
|
|
20230906,145800,16034473300,87500,87500,87600,87500,337
|
|
20230906,145700,16004964300,87500,87500,87600,87500,564
|
|
20230906,145600,15955595800,87400,87500,87600,87400,488
|
|
20230906,145500,15912886400,87600,87400,87600,87300,2882
|
|
20230906,145400,15660851600,87300,87300,87400,87300,235
|
|
20230906,145300,15640314300,87300,87400,87400,87300,210
|
|
20230906,145200,15621965800,87300,87400,87500,87300,691
|
|
20230906,145100,15561571900,87300,87500,87500,87300,714
|
|
20230906,145000,15499153100,87400,87500,87500,87400,792
|
|
20230906,144900,15429870900,87400,87500,87500,87400,949
|
|
20230906,144800,15346885900,87500,87500,87500,87400,1096
|
|
20230906,144700,15251043900,87500,87400,87500,87400,558
|
|
20230906,144600,15202232200,87500,87500,87500,87400,950
|
|
20230906,144500,15119127700,87500,87500,87500,87400,556
|
|
20230906,144400,15070480400,87400,87500,87500,87400,734
|
|
20230906,144300,15006261900,87500,87500,87500,87400,786
|
|
20230906,144200,14937491700,87500,87500,87500,87400,685
|
|
20230906,144100,14877562400,87400,87500,87500,87400,836
|
|
20230906,144000,14804432800,87400,87500,87500,87400,594
|
|
20230906,143900,14752462400,87500,87400,87500,87400,739
|
|
20230906,143800,14687807300,87500,87500,87500,87400,714
|
|
20230906,143700,14625337500,87500,87400,87500,87400,406
|
|
20230906,143600,14589822900,87400,87400,87500,87400,430
|
|
20230906,143500,14552210600,87400,87400,87500,87400,468
|
|
20230906,143400,14511271800,87500,87500,87500,87400,598
|
|
20230906,143300,14458953600,87500,87400,87500,87300,543
|
|
20230906,143200,14411475500,87300,87300,87500,87300,400
|
|
20230906,143100,14376515300,87500,87300,87500,87300,386
|
|
20230906,143000,14342760000,87500,87500,87500,87400,2382
|
|
20230906,142900,14134431100,87400,87500,87500,87400,405
|
|
20230906,142800,14099003600,87400,87400,87500,87400,442
|
|
20230906,142700,14060342100,87500,87500,87500,87400,318
|
|
20230906,142600,14032518500,87500,87500,87500,87400,554
|
|
20230906,142500,13984058100,87400,87400,87400,87300,1033
|
|
20230906,142400,13893776400,87300,87400,87400,87300,328
|
|
20230906,142300,13865111300,87400,87400,87400,87300,565
|
|
20230906,142200,13815751000,87300,87400,87400,87300,542
|
|
20230906,142100,13768384200,87300,87400,87400,87300,646
|
|
20230906,142000,13711926000,87300,87500,87500,87300,1262
|
|
20230906,141900,13601616400,87500,87400,87500,87300,4662
|
|
20230906,141800,13194124000,87300,87400,87400,87300,232
|
|
20230906,141700,13173856400,87400,87300,87400,87300,146
|
|
20230906,141600,13161102000,87400,87400,87400,87300,134
|
|
20230906,141500,13149395700,87300,87300,87400,87300,365
|
|
20230906,141400,13117513700,87400,87300,87400,87300,120
|
|
20230906,141300,13107033500,87400,87400,87400,87300,1189
|
|
20230906,141200,13003118600,87300,87300,87400,87300,99
|
|
20230906,141100,12994475400,87300,87400,87400,87300,21
|
|
20230906,141000,12992641700,87300,87300,87400,87300,187
|
|
20230906,140900,12976310600,87400,87300,87400,87200,2535
|
|
20230906,140800,12754983600,87200,87300,87300,87200,58
|
|
20230906,140700,12749922200,87300,87300,87300,87200,122
|
|
20230906,140600,12739279700,87300,87200,87300,87200,231
|
|
20230906,140500,12719124200,87300,87400,87400,87200,2730
|
|
20230906,140400,12480773500,87300,87300,87400,87300,140
|
|
20230906,140300,12468546700,87400,87300,87400,87300,2460
|
|
20230906,140200,12253747100,87300,87400,87400,87300,158
|
|
20230906,140100,12239949100,87400,87300,87400,87300,75
|
|
20230906,140000,12233396300,87300,87400,87400,87300,115
|
|
20230906,135900,12223349100,87300,87400,87400,87300,176
|
|
20230906,135800,12207979100,87300,87300,87400,87300,23
|
|
20230906,135700,12205971100,87400,87300,87400,87300,179
|
|
20230906,135600,12190339800,87300,87400,87400,87300,157
|
|
20230906,135500,12176629400,87300,87300,87400,87300,38
|
|
20230906,135400,12173311300,87300,87300,87400,87300,132
|
|
20230906,135300,12161783800,87400,87400,87400,87300,155
|
|
20230906,135200,12148248000,87300,87300,87400,87300,23
|
|
20230906,135100,12146239800,87400,87400,87400,87300,74
|
|
20230906,135000,12139778700,87300,87300,87400,87300,327
|
|
20230906,134900,12111231500,87300,87300,87400,87300,202
|
|
20230906,134800,12093596500,87300,87300,87400,87200,2159
|
|
20230906,134700,11905115800,87300,87200,87300,87200,166
|
|
20230906,134600,11890624400,87300,87300,87400,87200,724
|
|
20230906,134500,11827419200,87300,87300,87400,87300,47
|
|
20230906,134400,11823312300,87300,87400,87400,87300,17
|
|
20230906,134300,11821827700,87300,87400,87400,87300,216
|
|
20230906,134200,11802970500,87300,87400,87400,87300,18
|
|
20230906,134100,11801398700,87400,87400,87400,87300,797
|
|
20230906,134000,11731813900,87300,87300,87400,87300,114
|
|
20230906,133900,11721857500,87300,87300,87400,87300,82
|
|
20230906,133800,11714698400,87300,87300,87400,87300,141
|
|
20230906,133700,11702384200,87300,87300,87400,87300,12
|
|
20230906,133600,11701336200,87400,87400,87500,87300,879
|
|
20230906,133500,11624512500,87400,87300,87500,87300,10855
|
|
20230906,133400,10676604300,87200,87300,87300,87200,123
|
|
20230906,133300,10665867600,87200,87200,87300,87200,100
|
|
20230906,133200,10657143800,87300,87300,87300,87200,112
|
|
20230906,133100,10647372700,87200,87200,87300,87200,67
|
|
20230906,133000,10641525200,87300,87300,87300,87200,208
|
|
20230906,132900,10623373400,87200,87300,87300,87200,49
|
|
20230906,132800,10619100100,87200,87300,87300,87200,97
|
|
20230906,132700,10610632600,87200,87300,87300,87200,177
|
|
20230906,132600,10595193900,87300,87300,87300,87200,237
|
|
20230906,132500,10574513600,87300,87200,87300,87200,159
|
|
20230906,132400,10560643700,87300,87200,87300,87200,114
|
|
20230906,132300,10550698500,87300,87200,87300,87200,220
|
|
20230906,132200,10531498600,87300,87200,87300,87200,142
|
|
20230906,132100,10519109500,87300,87200,87300,87200,73
|
|
20230906,132000,10512737000,87200,87300,87300,87200,63
|
|
20230906,131900,10507238400,87200,87200,87300,87200,312
|
|
20230906,131800,10480017900,87300,87300,87300,87300,109
|
|
20230906,131700,10470502200,87200,87300,87300,87200,41
|
|
20230906,131600,10466923700,87200,87200,87300,87200,150
|
|
20230906,131500,10453838800,87200,87200,87300,87200,52
|
|
20230906,131400,10449300800,87300,87200,87300,87200,102
|
|
20230906,131300,10440403300,87200,87200,87300,87200,137
|
|
20230906,131200,10428452800,87200,87300,87300,87200,5
|
|
20230906,131100,10428016700,87200,87200,87300,87200,109
|
|
20230906,131000,10418508100,87300,87200,87300,87200,5
|
|
20230906,130900,10418072000,87200,87200,87300,87200,109
|
|
20230906,130800,10408563800,87200,87200,87300,87200,117
|
|
20230906,130700,10398358100,87300,87300,87300,87200,29
|
|
20230906,130600,10395826800,87200,87300,87300,87200,195
|
|
20230906,130500,10378814600,87200,87200,87200,87200,56
|
|
20230906,130400,10373931400,87300,87200,87300,87200,50
|
|
20230906,130300,10369566900,87200,87200,87300,87200,140
|
|
20230906,130200,10357358800,87200,87200,87300,87200,32
|
|
20230906,130100,10354568300,87200,87300,87300,87200,14
|
|
20230906,130000,10353347200,87200,87300,87300,87200,148
|
|
20230906,125900,10340433900,87300,87200,87300,87200,648
|
|
20230906,125800,10283917800,87200,87200,87300,87200,91
|
|
20230906,125700,10275979600,87200,87400,87400,87200,1496
|
|
20230906,125600,10145366900,87300,87400,87400,87300,120
|
|
20230906,125500,10134890800,87300,87300,87400,87300,108
|
|
20230906,125400,10125459800,87400,87300,87400,87300,159
|
|
20230906,125300,10111564000,87400,87300,87400,87300,5
|
|
20230906,125200,10111127400,87300,87300,87400,87300,133
|
|
20230906,125100,10099513000,87300,87400,87400,87300,57
|
|
20230906,125000,10094536200,87300,87300,87400,87300,137
|
|
20230906,124900,10082570300,87400,87400,87400,87300,159
|
|
20230906,124800,10068678000,87400,87500,87500,87300,177
|
|
20230906,124700,10053198200,87400,87300,87400,87200,5280
|
|
20230906,124600,9592197200,87200,87300,87300,87200,148
|
|
20230906,124500,9579291500,87300,87300,87300,87300,100
|
|
20230906,124400,9570561500,87300,87200,87300,87200,116
|
|
20230906,124300,9560446100,87300,87200,87300,87200,43
|
|
20230906,124200,9556692900,87300,87200,87300,87200,225
|
|
20230906,124100,9537062400,87200,87300,87300,87200,109
|
|
20230906,124000,9527549300,87300,87200,87300,87200,13
|
|
20230906,123900,9526415400,87300,87300,87300,87200,232
|
|
20230906,123800,9506174400,87300,87200,87300,87200,27
|
|
20230906,123700,9503819900,87300,87200,87300,87200,75
|
|
20230906,123600,9497272800,87200,87200,87300,87200,122
|
|
20230906,123500,9486634100,87300,87300,87300,87200,6
|
|
20230906,123400,9486110700,87200,87200,87200,87200,102
|
|
20230906,123300,9477216300,87200,87200,87300,87200,112
|
|
20230906,123200,9467441300,87200,87200,87300,87200,93
|
|
20230906,123100,9459327300,87300,87200,87300,87200,69
|
|
20230906,123000,9453310100,87200,87200,87300,87200,60
|
|
20230906,122900,9448077500,87200,87200,87300,87200,47
|
|
20230906,122800,9443979000,87200,87300,87300,87200,123
|
|
20230906,122700,9433248500,87200,87300,87300,87200,32
|
|
20230906,122600,9430455900,87300,87300,87300,87200,214
|
|
20230906,122500,9411780200,87200,87300,87500,87200,6188
|
|
20230906,122400,8871479500,87200,87200,87200,87200,11
|
|
20230906,122300,8870520300,87300,87200,87300,87200,165
|
|
20230906,122200,8856122900,87200,87300,87300,87200,46
|
|
20230906,122100,8852111000,87300,87300,87300,87200,56
|
|
20230906,122000,8847223500,87200,87300,87300,87200,64
|
|
20230906,121900,8841642500,87200,87200,87200,87200,48
|
|
20230906,121800,8837456900,87300,87200,87300,87200,116
|
|
20230906,121700,8827337300,87200,87300,87300,87200,325
|
|
20230906,121600,8798993200,87200,87300,87300,87200,79
|
|
20230906,121500,8792100300,87200,87300,87300,87200,65
|
|
20230906,121400,8786432200,87300,87300,87300,87200,60
|
|
20230906,121300,8781194800,87300,87200,87300,87200,10
|
|
20230906,121200,8780322700,87200,87200,87300,87200,145
|
|
20230906,121100,8767675400,87300,87300,87300,87300,2
|
|
20230906,121000,8767500800,87300,87200,87300,87200,316
|
|
20230906,120900,8739920600,87200,87200,87300,87200,43
|
|
20230906,120800,8736170900,87200,87300,87300,87200,17
|
|
20230906,120700,8734687200,87300,87200,87300,87200,105
|
|
20230906,120600,8725530000,87200,87200,87300,87200,303
|
|
20230906,120500,8699105600,87300,87300,87400,87200,389
|
|
20230906,120400,8665146300,87300,87500,87500,87300,2253
|
|
20230906,120300,8468240200,87400,87400,87400,87400,508
|
|
20230906,120200,8423841000,87500,87500,87600,87400,2436
|
|
20230906,120100,8210693200,87500,87500,87600,87400,4221
|
|
20230906,120000,7841352300,87400,87400,87500,87400,1906
|
|
20230906,115900,7674577900,87400,87300,87400,87300,768
|
|
20230906,115800,7607454800,87400,87300,87400,87300,55
|
|
20230906,115700,7602648300,87400,87400,87400,87400,562
|
|
20230906,115600,7553529500,87400,87300,87500,87300,2073
|
|
20230906,115500,7372325000,87400,87300,87400,87200,2547
|
|
20230906,115400,7149948000,87300,87100,87300,87100,4324
|
|
20230906,115300,6772879400,87100,87100,87100,87100,7
|
|
20230906,115200,6772269700,87200,87100,87200,87100,39
|
|
20230906,115100,6768872600,87100,87100,87200,87100,75
|
|
20230906,115000,6762339900,87100,87100,87200,87100,8
|
|
20230906,114900,6761643000,87100,87100,87200,87100,47
|
|
20230906,114800,6757549100,87100,87100,87100,87100,66
|
|
20230906,114700,6751800500,87200,87100,87200,87100,15
|
|
20230906,114600,6750492800,87200,87100,87200,87100,194
|
|
20230906,114500,6733586400,87100,87100,87200,87100,43
|
|
20230906,114400,6729840800,87100,87100,87200,87100,160
|
|
20230906,114300,6715900300,87100,87200,87200,87100,131
|
|
20230906,114200,6704483300,87100,87200,87300,87100,210
|
|
20230906,114100,6686170600,87300,87200,87300,87200,26
|
|
20230906,114000,6683903300,87200,87300,87300,87200,697
|
|
20230906,113900,6623120000,87200,87200,87300,87200,146
|
|
20230906,113800,6610381300,87200,87200,87300,87200,158
|
|
20230906,113700,6596599900,87200,87200,87300,87200,534
|
|
20230906,113600,6550030900,87300,87200,87300,87200,111
|
|
20230906,113500,6540341600,87200,87300,87300,87200,242
|
|
20230906,113400,6519234900,87200,87300,87300,87200,156
|
|
20230906,113300,6505621200,87200,87200,87300,87200,68
|
|
20230906,113200,6499688600,87200,87300,87300,87200,165
|
|
20230906,113100,6485293900,87300,87200,87300,87200,25
|
|
20230906,113000,6483113600,87200,87200,87300,87200,110
|
|
20230906,112900,6473518500,87200,87200,87300,87200,95
|
|
20230906,112800,6465229700,87200,87300,87300,87200,51
|
|
20230906,112700,6460778000,87300,87200,87300,87200,114
|
|
20230906,112600,6450833200,87300,87200,87300,87200,68
|
|
20230906,112500,6444898900,87200,87200,87300,87200,236
|
|
20230906,112400,6424311900,87200,87200,87300,87200,156
|
|
20230906,112300,6410705000,87200,87300,87300,87200,53
|
|
20230906,112200,6406078400,87300,87200,87300,87200,190
|
|
20230906,112100,6389502400,87300,87300,87300,87300,48
|
|
20230906,112000,6385312000,87200,87200,87300,87200,159
|
|
20230906,111900,6371437100,87200,87200,87300,87200,189
|
|
20230906,111800,6354951200,87200,87300,87300,87200,15
|
|
20230906,111700,6353642100,87300,87200,87300,87200,43
|
|
20230906,111600,6349889100,87200,87200,87200,87200,63
|
|
20230906,111500,6344395500,87200,87300,87300,87200,121
|
|
20230906,111400,6333836400,87300,87100,87300,87100,2976
|
|
20230906,111300,6074316900,87100,87200,87200,87100,34
|
|
20230906,111200,6071352400,87100,87100,87200,87100,72
|
|
20230906,111100,6065078200,87200,87100,87200,87100,133
|
|
20230906,111000,6053490500,87100,87200,87200,87100,133
|
|
20230906,110900,6041894100,87100,87200,87200,87100,198
|
|
20230906,110800,6024628600,87200,87200,87300,87200,127
|
|
20230906,110700,6013549800,87200,87200,87200,87200,10
|
|
20230906,110600,6012677800,87200,87200,87200,87200,78
|
|
20230906,110500,6005876200,87200,87200,87200,87200,380
|
|
20230906,110400,5972740200,87200,87200,87300,87200,83
|
|
20230906,110300,5965498400,87200,87200,87300,87200,309
|
|
20230906,110200,5938549600,87200,87200,87300,87200,378
|
|
20230906,110100,5905587700,87200,87300,87300,87200,63
|
|
20230906,110000,5900089000,87200,87300,87300,87200,148
|
|
20230906,105900,5887175300,87200,87200,87300,87200,92
|
|
20230906,105800,5879148100,87200,87300,87300,87200,101
|
|
20230906,105700,5870334400,87200,87100,87300,87100,5580
|
|
20230906,105600,5383674900,87200,87100,87200,87100,73
|
|
20230906,105500,5377309700,87200,87200,87200,87100,218
|
|
20230906,105400,5358309900,87100,87100,87200,87100,33
|
|
20230906,105300,5355434000,87200,87100,87200,87100,105
|
|
20230906,105200,5346281900,87100,87200,87200,87100,127
|
|
20230906,105100,5335218000,87100,87200,87200,87100,91
|
|
20230906,105000,5327290100,87200,87200,87200,87100,85
|
|
20230906,104900,5319878200,87100,87200,87200,87100,30
|
|
20230906,104800,5317263600,87100,87100,87200,87100,42
|
|
20230906,104700,5313603800,87100,87200,87200,87100,75
|
|
20230906,104600,5307069300,87100,87100,87200,87100,23
|
|
20230906,104500,5305064100,87200,87200,87200,87100,173
|
|
20230906,104400,5289989200,87100,87200,87200,87100,26
|
|
20230906,104300,5287722800,87200,87200,87200,87200,20
|
|
20230906,104200,5285978800,87200,87100,87200,87100,36
|
|
20230906,104100,5282840000,87200,87000,87200,87000,5512
|
|
20230906,104000,4802741000,87100,87000,87100,87000,94
|
|
20230906,103900,4794553700,87000,87100,87100,87000,171
|
|
20230906,103800,4779661400,87100,87100,87100,87000,30
|
|
20230906,103700,4777048500,87100,87000,87100,87000,424
|
|
20230906,103600,4740118600,87100,87100,87100,87100,50
|
|
20230906,103500,4735763600,87100,87100,87100,87000,131
|
|
20230906,103400,4724353900,87100,87000,87100,87000,111
|
|
20230906,103300,4714686600,87100,87100,87100,87000,22
|
|
20230906,103200,4712770500,87100,87000,87100,87000,38
|
|
20230906,103100,4709461600,87100,87000,87100,87000,44
|
|
20230906,103000,4705630700,87100,87100,87100,87000,7
|
|
20230906,102900,4705021400,87100,87000,87100,87000,44
|
|
20230906,102800,4701189900,87000,87000,87000,87000,12
|
|
20230906,102700,4700145900,87100,87100,87100,87000,446
|
|
20230906,102600,4661320500,87100,87100,87200,87000,4162
|
|
20230906,102500,4298907400,87200,87200,87200,87100,56
|
|
20230906,102400,4294024600,87200,87200,87200,87100,84
|
|
20230906,102300,4286700300,87100,87100,87100,87100,4
|
|
20230906,102200,4286351900,87100,87100,87200,87100,240
|
|
20230906,102100,4265440700,87200,87200,87200,87200,1166
|
|
20230906,102000,4163765500,87100,87200,87200,87100,64
|
|
20230906,101900,4158185400,87100,87200,87200,87100,143
|
|
20230906,101800,4145726400,87100,87100,87100,87100,5
|
|
20230906,101700,4145290900,87100,87200,87200,87100,374
|
|
20230906,101600,4112678200,87100,87200,87200,87100,12
|
|
20230906,101500,4111632200,87200,87100,87200,87100,48
|
|
20230906,101400,4107446900,87100,87200,87200,87100,6
|
|
20230906,101300,4106924200,87100,87200,87200,87100,17
|
|
20230906,101200,4105443200,87100,87200,87200,87100,15
|
|
20230906,101100,4104135300,87100,87100,87200,87100,260
|
|
20230906,101000,4081488900,87100,87000,87200,87000,1147
|
|
20230906,100900,3981585300,87100,87100,87100,87000,8082
|
|
20230906,100800,3277742700,87100,87100,87100,87000,51
|
|
20230906,100700,3273301100,87100,87100,87100,87000,23
|
|
20230906,100600,3271298800,87100,87100,87100,87100,10
|
|
20230906,100500,3270427800,87100,87100,87100,87000,18
|
|
20230906,100400,3268860700,87000,87100,87100,87000,12
|
|
20230906,100300,3267816000,87100,87100,87100,87000,508
|
|
20230906,100200,3223619000,87000,87100,87100,87000,32
|
|
20230906,100100,3220834300,87100,87100,87100,87000,791
|
|
20230906,100000,3152009300,87100,87000,87100,87000,111
|
|
20230906,095900,3142341800,87100,87100,87100,87000,115
|
|
20230906,095800,3132333100,87100,87100,87100,87000,226
|
|
20230906,095700,3112650100,87100,87100,87100,87100,373
|
|
20230906,095600,3080161800,87100,87100,87100,87000,41
|
|
20230906,095500,3076591100,87100,87100,87100,87000,84
|
|
20230906,095400,3069275000,87100,87000,87100,87000,243
|
|
20230906,095300,3048130000,87000,87100,87100,87000,247
|
|
20230906,095200,3026635800,87100,87100,87100,87100,7
|
|
20230906,095100,3026026100,87100,87100,87100,87100,61
|
|
20230906,095000,3020713000,87100,87100,87100,87000,548
|
|
20230906,094900,2973027200,87100,87000,87100,87000,39
|
|
20230906,094800,2969630900,87100,87100,87100,87100,76
|
|
20230906,094700,2963011300,87100,87000,87100,87000,1230
|
|
20230906,094600,2855981300,87000,87100,87100,87000,92
|
|
20230906,094500,2847970100,87000,87000,87000,87000,8
|
|
20230906,094400,2847274100,87100,87100,87100,87000,175
|
|
20230906,094300,2832032200,87100,87000,87100,87000,127
|
|
20230906,094200,2820974200,87100,87000,87100,87000,682
|
|
20230906,094100,2761635800,87100,87100,87100,87100,52
|
|
20230906,094000,2757106600,87100,87100,87100,87100,35
|
|
20230906,093900,2754058100,87100,87100,87100,87000,3
|
|
20230906,093800,2753796900,87100,87100,87100,87000,61
|
|
20230906,093700,2748485800,87100,87100,87100,87000,65
|
|
20230906,093600,2742825300,87100,87100,87100,87100,20
|
|
20230906,093500,2741083300,87100,87100,87100,87000,77
|
|
20230906,093400,2734378100,87100,87100,87100,87000,77
|
|
20230906,093300,2727678900,87000,87100,87100,87000,212
|
|
20230906,093200,2709230100,87100,87100,87100,87100,35
|
|
20230906,093100,2706181600,87100,87100,87100,87100,40
|
|
20230906,093000,2702697600,87100,87100,87100,87000,333
|
|
20230906,092900,2673722500,87100,87000,87100,87000,216
|
|
20230906,092800,2654929900,87000,87000,87100,87000,55
|
|
20230906,092700,2650141400,87000,87100,87100,87000,100
|
|
20230906,092600,2641436500,87100,87100,87100,87100,3
|
|
20230906,092500,2641175200,87100,87100,87100,87000,56
|
|
20230906,092400,2636297700,87100,87100,87100,87100,136
|
|
20230906,092300,2624452100,87100,87000,87100,86900,7791
|
|
20230906,092200,1946587600,87000,87000,87000,87000,50
|
|
20230906,092100,1942237600,87000,87000,87000,86900,113
|
|
20230906,092000,1932407700,87000,87000,87000,87000,58
|
|
20230906,091900,1927361700,87000,86900,87000,86900,50
|
|
20230906,091800,1923013400,87000,86900,87000,86900,174
|
|
20230906,091700,1907885400,86900,87000,87000,86900,365
|
|
20230906,091600,1876146600,87000,87000,87000,87000,4
|
|
20230906,091500,1875798600,87000,86900,87000,86900,56
|
|
20230906,091400,1870926700,86900,87000,87000,86900,105
|
|
20230906,091300,1861795000,87000,87000,87000,87000,116
|
|
20230906,091200,1851703000,87000,87000,87000,87000,0
|
|
20230906,091100,1851703000,87000,87000,87000,86900,133
|
|
20230906,091000,1840133100,87000,87000,87000,86900,13
|
|
20230906,090900,1839002700,86900,87000,87100,86900,609
|
|
20230906,090800,1786018800,87000,87100,87200,87000,662
|
|
20230906,090700,1728355700,87000,87000,87000,87000,814
|
|
20230906,090600,1657537700,87000,87000,87000,86900,654
|
|
20230906,090500,1600643100,87000,87100,87100,86900,205
|
|
20230906,090400,1582808000,87100,86900,87100,86900,4804
|
|
20230906,090300,1165152700,86900,86900,87000,86800,878
|
|
20230906,090200,1088854100,87000,87000,87000,86900,2247
|
|
20230906,090100,893382000,87000,86900,87200,86900,6594
|
|
20230906,090000,319409600,86900,86800,87000,86800,3678
|