611 lines
33 KiB
CSV
611 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,190800,20746826900,88500,88500,88500,88500,17131
|
|
20230908,190700,20746826900,88500,88500,88500,88500,0
|
|
20230908,190600,20746826900,88500,88500,88500,88500,0
|
|
20230908,190500,20746826900,88500,88500,88500,88500,0
|
|
20230908,190400,20746826900,88500,88500,88500,88500,0
|
|
20230908,190300,20746826900,88500,88500,88500,88500,0
|
|
20230908,190200,20746826900,88500,88500,88500,88500,0
|
|
20230908,190100,20746826900,88500,88500,88500,88500,0
|
|
20230908,190000,20746826900,88500,88500,88500,88500,0
|
|
20230908,185900,20746826900,88500,88500,88500,88500,0
|
|
20230908,185800,20746826900,88500,88500,88500,88500,0
|
|
20230908,185700,20746826900,88500,88500,88500,88500,0
|
|
20230908,185600,20746826900,88500,88500,88500,88500,0
|
|
20230908,185500,20746826900,88500,88500,88500,88500,0
|
|
20230908,185400,20746826900,88500,88500,88500,88500,0
|
|
20230908,185300,20746826900,88500,88500,88500,88500,0
|
|
20230908,185200,20746826900,88500,88500,88500,88500,0
|
|
20230908,185100,20746826900,88500,88500,88500,88500,0
|
|
20230908,185000,20746826900,88500,88500,88500,88500,0
|
|
20230908,184900,20746826900,88500,88500,88500,88500,0
|
|
20230908,184800,20746826900,88500,88500,88500,88500,0
|
|
20230908,184700,20746826900,88500,88500,88500,88500,0
|
|
20230908,184600,20746826900,88500,88500,88500,88500,0
|
|
20230908,184500,20746826900,88500,88500,88500,88500,0
|
|
20230908,184400,20746826900,88500,88500,88500,88500,0
|
|
20230908,184300,20746826900,88500,88500,88500,88500,0
|
|
20230908,184200,20746826900,88500,88500,88500,88500,0
|
|
20230908,184100,20746826900,88500,88500,88500,88500,0
|
|
20230908,184000,20746826900,88500,88500,88500,88500,0
|
|
20230908,183900,20746826900,88500,88500,88500,88500,0
|
|
20230908,183800,20746826900,88500,88500,88500,88500,17131
|
|
20230908,183700,20746826900,88500,88500,88500,88500,0
|
|
20230908,183600,20746826900,88500,88500,88500,88500,0
|
|
20230908,183500,20746826900,88500,88500,88500,88500,0
|
|
20230908,183400,20746826900,88500,88500,88500,88500,0
|
|
20230908,183300,20746826900,88500,88500,88500,88500,0
|
|
20230908,183200,20746826900,88500,88500,88500,88500,0
|
|
20230908,183100,20746826900,88500,88500,88500,88500,0
|
|
20230908,183000,20746826900,88500,88500,88500,88500,0
|
|
20230908,182900,20746826900,88500,88500,88500,88500,0
|
|
20230908,182800,20746826900,88500,88500,88500,88500,0
|
|
20230908,182700,20746826900,88500,88500,88500,88500,0
|
|
20230908,182600,20746826900,88500,88500,88500,88500,0
|
|
20230908,182500,20746826900,88500,88500,88500,88500,0
|
|
20230908,182400,20746826900,88500,88500,88500,88500,0
|
|
20230908,182300,20746826900,88500,88500,88500,88500,0
|
|
20230908,182200,20746826900,88500,88500,88500,88500,0
|
|
20230908,182100,20746826900,88500,88500,88500,88500,0
|
|
20230908,182000,20746826900,88500,88500,88500,88500,0
|
|
20230908,181900,20746826900,88500,88500,88500,88500,0
|
|
20230908,181800,20746826900,88500,88500,88500,88500,0
|
|
20230908,181700,20746826900,88500,88500,88500,88500,0
|
|
20230908,181600,20746826900,88500,88500,88500,88500,0
|
|
20230908,181500,20746826900,88500,88500,88500,88500,0
|
|
20230908,181400,20746826900,88500,88500,88500,88500,0
|
|
20230908,181300,20746826900,88500,88500,88500,88500,0
|
|
20230908,181200,20746826900,88500,88500,88500,88500,0
|
|
20230908,181100,20746826900,88500,88500,88500,88500,0
|
|
20230908,181000,20746826900,88500,88500,88500,88500,0
|
|
20230908,180900,20746826900,88500,88500,88500,88500,0
|
|
20230908,180800,20746826900,88500,88500,88500,88500,17131
|
|
20230908,180700,20746826900,88500,88500,88500,88500,0
|
|
20230908,180600,20746826900,88500,88500,88500,88500,0
|
|
20230908,180500,20746826900,88500,88500,88500,88500,0
|
|
20230908,180400,20746826900,88500,88500,88500,88500,0
|
|
20230908,180300,20746826900,88500,88500,88500,88500,0
|
|
20230908,180200,20746826900,88500,88500,88500,88500,0
|
|
20230908,180100,20746826900,88500,88500,88500,88500,0
|
|
20230908,180000,20746826900,88500,88500,88500,88500,0
|
|
20230908,175900,20746826900,88500,88500,88500,88500,0
|
|
20230908,175800,20746826900,88500,88500,88500,88500,0
|
|
20230908,175700,20746826900,88500,88500,88500,88500,0
|
|
20230908,175600,20746826900,88500,88500,88500,88500,0
|
|
20230908,175500,20746826900,88500,88500,88500,88500,0
|
|
20230908,175400,20746826900,88500,88500,88500,88500,0
|
|
20230908,175300,20746826900,88500,88500,88500,88500,0
|
|
20230908,175200,20746826900,88500,88500,88500,88500,0
|
|
20230908,175100,20746826900,88500,88500,88500,88500,0
|
|
20230908,175000,20746826900,88500,88500,88500,88500,0
|
|
20230908,174900,20746826900,88500,88500,88500,88500,0
|
|
20230908,174800,20746826900,88500,88500,88500,88500,0
|
|
20230908,174700,20746826900,88500,88500,88500,88500,0
|
|
20230908,174600,20746826900,88500,88500,88500,88500,0
|
|
20230908,174500,20746826900,88500,88500,88500,88500,0
|
|
20230908,174400,20746826900,88500,88500,88500,88500,0
|
|
20230908,174300,20746826900,88500,88500,88500,88500,0
|
|
20230908,174200,20746826900,88500,88500,88500,88500,0
|
|
20230908,174100,20746826900,88500,88500,88500,88500,0
|
|
20230908,174000,20746826900,88500,88500,88500,88500,0
|
|
20230908,173900,20746826900,88500,88500,88500,88500,0
|
|
20230908,173800,20746826900,88500,88500,88500,88500,17131
|
|
20230908,173700,20746826900,88500,88500,88500,88500,0
|
|
20230908,173600,20746826900,88500,88500,88500,88500,0
|
|
20230908,173500,20746826900,88500,88500,88500,88500,0
|
|
20230908,173400,20746826900,88500,88500,88500,88500,0
|
|
20230908,173300,20746826900,88500,88500,88500,88500,0
|
|
20230908,173200,20746826900,88500,88500,88500,88500,0
|
|
20230908,173100,20746826900,88500,88500,88500,88500,0
|
|
20230908,173000,20746826900,88500,88500,88500,88500,0
|
|
20230908,172900,20746826900,88500,88500,88500,88500,0
|
|
20230908,172800,20746826900,88500,88500,88500,88500,0
|
|
20230908,172700,20746826900,88500,88500,88500,88500,0
|
|
20230908,172600,20746826900,88500,88500,88500,88500,0
|
|
20230908,172500,20746826900,88500,88500,88500,88500,0
|
|
20230908,172400,20746826900,88500,88500,88500,88500,0
|
|
20230908,172300,20746826900,88500,88500,88500,88500,0
|
|
20230908,172200,20746826900,88500,88500,88500,88500,0
|
|
20230908,172100,20746826900,88500,88500,88500,88500,0
|
|
20230908,172000,20746826900,88500,88500,88500,88500,0
|
|
20230908,171900,20746826900,88500,88500,88500,88500,0
|
|
20230908,171800,20746826900,88500,88500,88500,88500,0
|
|
20230908,171700,20746826900,88500,88500,88500,88500,0
|
|
20230908,171600,20746826900,88500,88500,88500,88500,0
|
|
20230908,171500,20746826900,88500,88500,88500,88500,0
|
|
20230908,171400,20746826900,88500,88500,88500,88500,0
|
|
20230908,171300,20746826900,88500,88500,88500,88500,0
|
|
20230908,171200,20746826900,88500,88500,88500,88500,0
|
|
20230908,171100,20746826900,88500,88500,88500,88500,0
|
|
20230908,171000,20746826900,88500,88500,88500,88500,0
|
|
20230908,170900,20746826900,88500,88500,88500,88500,0
|
|
20230908,170800,20746826900,88500,88500,88500,88500,17131
|
|
20230908,170700,20746826900,88500,88500,88500,88500,0
|
|
20230908,170600,20746826900,88500,88500,88500,88500,0
|
|
20230908,170500,20746826900,88500,88500,88500,88500,0
|
|
20230908,170400,20746826900,88500,88500,88500,88500,0
|
|
20230908,170300,20746826900,88500,88500,88500,88500,0
|
|
20230908,170200,20746826900,88500,88500,88500,88500,0
|
|
20230908,170100,20746826900,88500,88500,88500,88500,0
|
|
20230908,170000,20746826900,88500,88500,88500,88500,0
|
|
20230908,165900,20746826900,88500,88500,88500,88500,0
|
|
20230908,165800,20746826900,88500,88500,88500,88500,0
|
|
20230908,165700,20746826900,88500,88500,88500,88500,0
|
|
20230908,165600,20746826900,88500,88500,88500,88500,0
|
|
20230908,165500,20746826900,88500,88500,88500,88500,0
|
|
20230908,165400,20746826900,88500,88500,88500,88500,0
|
|
20230908,165300,20746826900,88500,88500,88500,88500,0
|
|
20230908,165200,20746826900,88500,88500,88500,88500,0
|
|
20230908,165100,20746826900,88500,88500,88500,88500,0
|
|
20230908,165000,20746826900,88500,88500,88500,88500,0
|
|
20230908,164900,20746826900,88500,88500,88500,88500,0
|
|
20230908,164800,20746826900,88500,88500,88500,88500,0
|
|
20230908,164700,20746826900,88500,88500,88500,88500,0
|
|
20230908,164600,20746826900,88500,88500,88500,88500,0
|
|
20230908,164500,20746826900,88500,88500,88500,88500,0
|
|
20230908,164400,20746826900,88500,88500,88500,88500,0
|
|
20230908,164300,20746826900,88500,88500,88500,88500,0
|
|
20230908,164200,20746826900,88500,88500,88500,88500,0
|
|
20230908,164100,20746826900,88500,88500,88500,88500,0
|
|
20230908,164000,20746826900,88500,88500,88500,88500,0
|
|
20230908,163900,20746826900,88500,88500,88500,88500,0
|
|
20230908,163800,20746826900,88500,88500,88500,88500,17131
|
|
20230908,163700,20746826900,88500,88500,88500,88500,0
|
|
20230908,163600,20746826900,88500,88500,88500,88500,0
|
|
20230908,163500,20746826900,88500,88500,88500,88500,0
|
|
20230908,163400,20746826900,88500,88500,88500,88500,0
|
|
20230908,163300,20746826900,88500,88500,88500,88500,0
|
|
20230908,163200,20746826900,88500,88500,88500,88500,0
|
|
20230908,163100,20746826900,88500,88500,88500,88500,0
|
|
20230908,163000,20746826900,88500,88500,88500,88500,0
|
|
20230908,162900,20746826900,88500,88500,88500,88500,0
|
|
20230908,162800,20746826900,88500,88500,88500,88500,0
|
|
20230908,162700,20746826900,88500,88500,88500,88500,0
|
|
20230908,162600,20746826900,88500,88500,88500,88500,0
|
|
20230908,162500,20746826900,88500,88500,88500,88500,0
|
|
20230908,162400,20746826900,88500,88500,88500,88500,0
|
|
20230908,162300,20746826900,88500,88500,88500,88500,0
|
|
20230908,162200,20746826900,88500,88500,88500,88500,0
|
|
20230908,162100,20746826900,88500,88500,88500,88500,0
|
|
20230908,162000,20746826900,88500,88500,88500,88500,0
|
|
20230908,161900,20746826900,88500,88500,88500,88500,0
|
|
20230908,161800,20746826900,88500,88500,88500,88500,0
|
|
20230908,161700,20746826900,88500,88500,88500,88500,0
|
|
20230908,161600,20746826900,88500,88500,88500,88500,0
|
|
20230908,161500,20746826900,88500,88500,88500,88500,0
|
|
20230908,161400,20746826900,88500,88500,88500,88500,0
|
|
20230908,161300,20746826900,88500,88500,88500,88500,0
|
|
20230908,161200,20746826900,88500,88500,88500,88500,0
|
|
20230908,161100,20746826900,88500,88500,88500,88500,0
|
|
20230908,161000,20746826900,88500,88500,88500,88500,0
|
|
20230908,160900,20746826900,88500,88500,88500,88500,0
|
|
20230908,160800,20746826900,88500,88500,88500,88500,17131
|
|
20230908,160700,20746826900,88500,88500,88500,88500,0
|
|
20230908,160600,20746826900,88500,88500,88500,88500,0
|
|
20230908,160500,20746826900,88500,88500,88500,88500,0
|
|
20230908,160400,20746826900,88500,88500,88500,88500,0
|
|
20230908,160300,20746826900,88500,88500,88500,88500,0
|
|
20230908,160200,20746826900,88500,88500,88500,88500,0
|
|
20230908,160100,20746826900,88500,88500,88500,88500,0
|
|
20230908,160000,20746826900,88500,88500,88500,88500,0
|
|
20230908,155900,20746826900,88500,88500,88500,88500,0
|
|
20230908,155800,20746826900,88500,88500,88500,88500,0
|
|
20230908,155700,20746826900,88500,88500,88500,88500,0
|
|
20230908,155600,20746826900,88500,88500,88500,88500,0
|
|
20230908,155500,20746826900,88500,88500,88500,88500,0
|
|
20230908,155400,20746826900,88500,88500,88500,88500,0
|
|
20230908,155300,20746826900,88500,88500,88500,88500,0
|
|
20230908,155200,20746826900,88500,88500,88500,88500,0
|
|
20230908,155100,20746826900,88500,88500,88500,88500,0
|
|
20230908,155000,20746826900,88500,88500,88500,88500,0
|
|
20230908,154900,20746826900,88500,88500,88500,88500,0
|
|
20230908,154800,20746826900,88500,88500,88500,88500,0
|
|
20230908,154700,20746826900,88500,88500,88500,88500,0
|
|
20230908,154600,20746826900,88500,88500,88500,88500,0
|
|
20230908,154500,20746826900,88500,88500,88500,88500,0
|
|
20230908,154400,20746826900,88500,88500,88500,88500,0
|
|
20230908,154300,20746826900,88500,88500,88500,88500,0
|
|
20230908,154200,20746826900,88500,88500,88500,88500,0
|
|
20230908,154100,20746826900,88500,88500,88500,88500,0
|
|
20230908,154000,20746826900,88500,88500,88500,88500,0
|
|
20230908,153900,20746826900,88500,88500,88500,88500,0
|
|
20230908,153800,20746826900,88500,88500,88500,88500,17131
|
|
20230908,153700,20746826900,88500,88500,88500,88500,0
|
|
20230908,153600,20746826900,88500,88500,88500,88500,0
|
|
20230908,153500,20746826900,88500,88500,88500,88500,0
|
|
20230908,153400,20746826900,88500,88500,88500,88500,0
|
|
20230908,153300,20746826900,88500,88500,88500,88500,0
|
|
20230908,153200,20746826900,88500,88500,88500,88500,0
|
|
20230908,153100,20746826900,88500,88500,88500,88500,0
|
|
20230908,153000,20746826900,88500,88500,88500,88500,17131
|
|
20230908,152900,19230733400,88500,88500,88500,88500,0
|
|
20230908,152800,19230733400,88500,88500,88500,88500,0
|
|
20230908,152700,19230733400,88500,88500,88500,88500,0
|
|
20230908,152600,19230733400,88500,88500,88500,88500,0
|
|
20230908,152500,19230733400,88500,88500,88500,88500,0
|
|
20230908,152400,19230733400,88500,88500,88500,88500,0
|
|
20230908,152300,19230733400,88500,88500,88500,88500,0
|
|
20230908,152200,19230733400,88500,88500,88500,88500,0
|
|
20230908,152100,19230733400,88500,88500,88500,88500,0
|
|
20230908,152000,19230733400,88500,88500,88500,88500,0
|
|
20230908,151900,19230733400,88500,88600,88600,88400,2046
|
|
20230908,151800,19049514800,88500,88700,88700,88500,654
|
|
20230908,151700,18991618800,88600,88500,88700,88500,2034
|
|
20230908,151600,18811395500,88500,88600,88600,88500,952
|
|
20230908,151500,18727048700,88600,88600,88700,88500,3209
|
|
20230908,151400,18442655500,88600,88500,88600,88500,1478
|
|
20230908,151300,18311719300,88500,88600,88600,88500,74
|
|
20230908,151200,18305164500,88600,88500,88600,88500,366
|
|
20230908,151100,18272738800,88600,88600,88600,88500,1044
|
|
20230908,151000,18180241700,88500,88600,88600,88500,340
|
|
20230908,150900,18150124500,88500,88600,88600,88500,165
|
|
20230908,150800,18135511600,88600,88600,88600,88500,476
|
|
20230908,150700,18093347200,88600,88500,88600,88500,934
|
|
20230908,150600,18010606000,88600,88500,88600,88500,295
|
|
20230908,150500,17984498000,88500,88400,88500,88400,653
|
|
20230908,150400,17926718200,88500,88500,88500,88400,637
|
|
20230908,150300,17870344600,88400,88500,88500,88400,864
|
|
20230908,150200,17793898300,88500,88500,88600,88500,133
|
|
20230908,150100,17782124600,88500,88600,88600,88500,104
|
|
20230908,150000,17772916500,88500,88400,88600,88400,3428
|
|
20230908,145900,17469506900,88400,88400,88500,88400,219
|
|
20230908,145800,17450134400,88500,88500,88500,88400,199
|
|
20230908,145700,17432533000,88500,88400,88500,88400,150
|
|
20230908,145600,17419266100,88400,88500,88500,88400,327
|
|
20230908,145500,17390336200,88400,88400,88500,88400,113
|
|
20230908,145400,17380343200,88500,88500,88500,88400,226
|
|
20230908,145300,17360358200,88400,88400,88500,88400,163
|
|
20230908,145200,17345944100,88500,88400,88500,88400,98
|
|
20230908,145100,17337274000,88500,88500,88500,88400,191
|
|
20230908,145000,17320383500,88500,88500,88500,88400,707
|
|
20230908,144900,17257823200,88400,88500,88500,88400,186
|
|
20230908,144800,17241370200,88400,88500,88600,88400,1554
|
|
20230908,144700,17103816900,88500,88400,88500,88400,611
|
|
20230908,144600,17049750600,88500,88400,88500,88400,2208
|
|
20230908,144500,16854394700,88400,88500,88500,88400,984
|
|
20230908,144400,16767348500,88500,88500,88500,88400,349
|
|
20230908,144300,16736470700,88500,88500,88500,88400,480
|
|
20230908,144200,16694001900,88500,88500,88500,88400,528
|
|
20230908,144100,16647281600,88500,88400,88500,88400,630
|
|
20230908,144000,16591536700,88500,88500,88500,88400,425
|
|
20230908,143900,16553927100,88400,88400,88500,88400,721
|
|
20230908,143800,16490130500,88500,88500,88500,88400,469
|
|
20230908,143700,16448632800,88500,88400,88500,88400,576
|
|
20230908,143600,16397668100,88500,88500,88500,88400,549
|
|
20230908,143500,16349090500,88400,88500,88500,88400,775
|
|
20230908,143400,16280523500,88500,88500,88500,88400,376
|
|
20230908,143300,16247256200,88400,88500,88500,88400,637
|
|
20230908,143200,16190891900,88500,88400,88500,88400,456
|
|
20230908,143100,16150547100,88400,88500,88500,88400,514
|
|
20230908,143000,16105066800,88400,88500,88500,88400,565
|
|
20230908,142900,16055075700,88500,88500,88500,88400,105
|
|
20230908,142800,16045785800,88400,88500,88500,88400,548
|
|
20230908,142700,15997301500,88400,88500,88500,88400,927
|
|
20230908,142600,15915286600,88400,88400,88500,88400,536
|
|
20230908,142500,15867862100,88500,88400,88500,88400,1132
|
|
20230908,142400,15767736800,88400,88400,88400,88300,810
|
|
20230908,142300,15696135200,88300,88300,88400,88300,557
|
|
20230908,142200,15646899000,88300,88300,88400,88300,380
|
|
20230908,142100,15613309100,88300,88300,88400,88300,457
|
|
20230908,142000,15572912900,88400,88300,88400,88300,408
|
|
20230908,141900,15536847900,88400,88400,88400,88300,335
|
|
20230908,141800,15507235600,88400,88400,88400,88300,532
|
|
20230908,141700,15460208300,88300,88300,88400,88300,271
|
|
20230908,141600,15436254000,88300,88500,88500,88300,410
|
|
20230908,141500,15400010500,88300,88500,88500,88300,1079
|
|
20230908,141400,15304617600,88500,88500,88500,88400,214
|
|
20230908,141300,15285680300,88500,88400,88500,88400,444
|
|
20230908,141200,15246389000,88500,88400,88500,88400,348
|
|
20230908,141100,15215592100,88400,88400,88500,88400,527
|
|
20230908,141000,15168953700,88500,88500,88500,88400,418
|
|
20230908,140900,15131962800,88500,88600,88600,88400,344
|
|
20230908,140800,15101516600,88500,88500,88600,88400,1725
|
|
20230908,140700,14948840800,88400,88500,88500,88400,443
|
|
20230908,140600,14909644300,88400,88500,88500,88400,251
|
|
20230908,140500,14887431400,88400,88500,88500,88400,548
|
|
20230908,140400,14838943100,88500,88500,88500,88400,423
|
|
20230908,140300,14801508600,88500,88500,88500,88400,569
|
|
20230908,140200,14751155600,88400,88500,88500,88400,470
|
|
20230908,140100,14709562500,88400,88500,88500,88400,207
|
|
20230908,140000,14691243600,88500,88400,88500,88400,450
|
|
20230908,135900,14651429300,88500,88500,88500,88400,216
|
|
20230908,135800,14632313600,88500,88500,88500,88400,490
|
|
20230908,135700,14588956800,88500,88500,88500,88400,854
|
|
20230908,135600,14513412900,88400,88400,88500,88400,310
|
|
20230908,135500,14485985400,88500,88500,88500,88400,487
|
|
20230908,135400,14442887000,88500,88400,88500,88400,348
|
|
20230908,135300,14412091100,88500,88500,88500,88400,600
|
|
20230908,135200,14358992400,88400,88400,88500,88400,597
|
|
20230908,135100,14306185900,88400,88500,88500,88400,245
|
|
20230908,135000,14284504900,88400,88600,88600,88400,327
|
|
20230908,134900,14255561700,88500,88600,88600,88500,552
|
|
20230908,134800,14206686200,88500,88500,88600,88400,624
|
|
20230908,134700,14151420300,88400,88500,88500,88400,847
|
|
20230908,134600,14076463000,88400,88400,88500,88400,471
|
|
20230908,134500,14034780900,88500,88400,88500,88400,355
|
|
20230908,134400,14003364700,88400,88500,88500,88400,266
|
|
20230908,134300,13979826700,88500,88400,88500,88400,423
|
|
20230908,134200,13942393000,88400,88500,88600,88400,377
|
|
20230908,134100,13909009000,88500,88500,88600,88500,364
|
|
20230908,134000,13876761300,88500,88500,88600,88500,571
|
|
20230908,133900,13826180000,88600,88600,88600,88500,315
|
|
20230908,133800,13798282100,88600,88600,88600,88500,460
|
|
20230908,133700,13757527200,88600,88400,88600,88400,1362
|
|
20230908,133600,13636957900,88400,88500,88500,88400,220
|
|
20230908,133500,13617488700,88500,88400,88500,88400,425
|
|
20230908,133400,13579877500,88400,88500,88500,88400,351
|
|
20230908,133300,13548816600,88500,88400,88500,88400,447
|
|
20230908,133200,13509258600,88500,88600,88600,88400,1132
|
|
20230908,133100,13409061700,88500,88600,88600,88500,544
|
|
20230908,133000,13360867900,88600,88600,88600,88500,1206
|
|
20230908,132900,13254017800,88600,88500,88600,88500,398
|
|
20230908,132800,13218755500,88600,88600,88600,88500,581
|
|
20230908,132700,13167280100,88600,88500,88600,88500,514
|
|
20230908,132600,13121742700,88500,88600,88600,88500,258
|
|
20230908,132500,13098885100,88600,88600,88600,88500,475
|
|
20230908,132400,13056806700,88600,88600,88600,88500,248
|
|
20230908,132300,13034836400,88600,88600,88600,88500,460
|
|
20230908,132200,12994081900,88600,88500,88600,88500,467
|
|
20230908,132100,12952707600,88500,88600,88600,88500,398
|
|
20230908,132000,12917445800,88600,88500,88600,88500,548
|
|
20230908,131900,12868895200,88500,88500,88500,88400,1017
|
|
20230908,131800,12778911300,88500,88500,88500,88400,572
|
|
20230908,131700,12728294100,88500,88400,88500,88400,188
|
|
20230908,131600,12711657000,88400,88500,88500,88400,402
|
|
20230908,131500,12676100400,88500,88500,88500,88400,1256
|
|
20230908,131400,12564945300,88500,88600,88600,88500,267
|
|
20230908,131300,12541291700,88600,88600,88600,88500,232
|
|
20230908,131200,12520737600,88600,88600,88600,88500,419
|
|
20230908,131100,12483620700,88500,88600,88600,88500,348
|
|
20230908,131000,12452790100,88600,88500,88600,88500,411
|
|
20230908,130900,12416386900,88500,88600,88600,88500,353
|
|
20230908,130800,12385111500,88500,88600,88600,88500,169
|
|
20230908,130700,12370140900,88500,88600,88600,88500,427
|
|
20230908,130600,12332321900,88500,88600,88600,88500,152
|
|
20230908,130500,12318855100,88600,88600,88700,88600,902
|
|
20230908,130400,12238913400,88700,88700,88700,88600,501
|
|
20230908,130300,12194480200,88600,88700,88700,88600,228
|
|
20230908,130200,12174257600,88700,88600,88700,88600,294
|
|
20230908,130100,12148180900,88600,88600,88700,88600,263
|
|
20230908,130000,12124855100,88600,88700,88700,88600,457
|
|
20230908,125900,12084320500,88700,88700,88700,88600,351
|
|
20230908,125800,12053187100,88700,88700,88700,88600,183
|
|
20230908,125700,12036957900,88700,88700,88700,88600,470
|
|
20230908,125600,11995270100,88600,88700,88800,88600,401
|
|
20230908,125500,11959701600,88700,88700,88800,88700,476
|
|
20230908,125400,11917444400,88800,88800,88800,88700,466
|
|
20230908,125300,11876063900,88800,88700,88800,88700,309
|
|
20230908,125200,11848630800,88800,88700,88800,88700,377
|
|
20230908,125100,11815156000,88800,88800,88800,88700,190
|
|
20230908,125000,11798284300,88800,88800,88800,88700,370
|
|
20230908,124900,11765429500,88800,88700,88800,88700,431
|
|
20230908,124800,11727166400,88700,88800,88800,88700,455
|
|
20230908,124700,11686765500,88700,88700,88800,88700,622
|
|
20230908,124600,11631533900,88700,88800,88800,88700,273
|
|
20230908,124500,11607292600,88800,88700,88800,88600,941
|
|
20230908,124400,11523822600,88700,88700,88700,88600,256
|
|
20230908,124300,11501115600,88700,88600,88700,88600,425
|
|
20230908,124200,11463423600,88700,88700,88700,88600,338
|
|
20230908,124100,11433449500,88600,88700,88700,88600,236
|
|
20230908,124000,11412516800,88700,88600,88700,88600,392
|
|
20230908,123900,11377748700,88700,88700,88700,88600,272
|
|
20230908,123800,11353622400,88700,88700,88700,88600,248
|
|
20230908,123700,11331626700,88700,88600,88700,88600,686
|
|
20230908,123600,11270781300,88600,88700,88700,88600,600
|
|
20230908,123500,11217561800,88600,88800,88800,88600,317
|
|
20230908,123400,11189417000,88800,88800,88800,88700,454
|
|
20230908,123300,11149122800,88700,88700,88800,88700,262
|
|
20230908,123200,11125865400,88800,88700,88800,88700,208
|
|
20230908,123100,11107400500,88700,88800,88800,88700,676
|
|
20230908,123000,11047386500,88800,88700,88800,88700,274
|
|
20230908,122900,11023061000,88800,88800,88800,88700,722
|
|
20230908,122800,10958948500,88700,88800,88800,88700,430
|
|
20230908,122700,10920765600,88800,88800,88800,88700,274
|
|
20230908,122600,10896436400,88700,88800,88800,88700,434
|
|
20230908,122500,10857897500,88700,88700,88800,88700,478
|
|
20230908,122400,10815465400,88600,88700,88800,88600,926
|
|
20230908,122300,10733339900,88600,88700,88700,88600,340
|
|
20230908,122200,10703190200,88700,88600,88700,88600,653
|
|
20230908,122100,10645272200,88600,88700,88700,88600,432
|
|
20230908,122000,10606954800,88700,88700,88700,88600,244
|
|
20230908,121900,10585313200,88700,88600,88700,88600,428
|
|
20230908,121800,10547352000,88700,88700,88700,88600,183
|
|
20230908,121700,10531121200,88700,88600,88700,88600,564
|
|
20230908,121600,10481095900,88600,88700,88700,88600,363
|
|
20230908,121500,10448898800,88700,88600,88700,88600,436
|
|
20230908,121400,10410226600,88600,88700,88700,88600,522
|
|
20230908,121300,10363925400,88700,88700,88700,88600,241
|
|
20230908,121200,10342549600,88700,88700,88700,88600,535
|
|
20230908,121100,10295097400,88600,88700,88700,88600,377
|
|
20230908,121000,10261658700,88600,88700,88700,88600,182
|
|
20230908,120900,10245523300,88700,88700,88700,88600,229
|
|
20230908,120800,10225212100,88700,88700,88700,88600,555
|
|
20230908,120700,10175984500,88700,88700,88700,88600,453
|
|
20230908,120600,10135808700,88600,88700,88700,88600,363
|
|
20230908,120500,10103613100,88700,88600,88700,88600,206
|
|
20230908,120400,10085343000,88600,88600,88700,88600,555
|
|
20230908,120300,10036136700,88700,88600,88700,88500,290
|
|
20230908,120200,10010433500,88700,88500,88700,88500,443
|
|
20230908,120100,9971163500,88500,88600,88600,88500,755
|
|
20230908,120000,9904270700,88500,88600,88600,88500,288
|
|
20230908,115900,9878760600,88600,88500,88600,88500,258
|
|
20230908,115800,9855904100,88600,88600,88600,88500,536
|
|
20230908,115700,9808417100,88500,88600,88600,88500,433
|
|
20230908,115600,9770055500,88500,88600,88600,88500,411
|
|
20230908,115500,9733642900,88500,88600,88600,88500,63
|
|
20230908,115400,9728062600,88600,88600,88600,88500,201
|
|
20230908,115300,9710255100,88500,88600,88700,88500,1567
|
|
20230908,115200,9571410500,88500,88600,88600,88500,332
|
|
20230908,115100,9541996400,88500,88600,88600,88500,483
|
|
20230908,115000,9499203900,88600,88600,88600,88500,412
|
|
20230908,114900,9462702800,88600,88600,88600,88500,342
|
|
20230908,114800,9432404000,88500,88600,88600,88500,804
|
|
20230908,114700,9361182500,88500,88500,88600,88500,191
|
|
20230908,114600,9344262900,88500,88600,88600,88500,554
|
|
20230908,114500,9295183500,88500,88600,88600,88500,389
|
|
20230908,114400,9260720500,88600,88500,88600,88500,488
|
|
20230908,114300,9217485400,88500,88600,88600,88500,463
|
|
20230908,114200,9176468700,88600,88600,88600,88500,277
|
|
20230908,114100,9151927400,88500,88600,88600,88500,398
|
|
20230908,114000,9116666200,88500,88600,88600,88500,347
|
|
20230908,113900,9085929800,88600,88500,88600,88500,429
|
|
20230908,113800,9047922100,88600,88600,88600,88500,458
|
|
20230908,113700,9007345600,88600,88500,88600,88500,810
|
|
20230908,113600,8935583100,88600,88600,88600,88500,454
|
|
20230908,113500,8895361400,88600,88600,88600,88500,117
|
|
20230908,113400,8884996000,88600,88500,88600,88500,453
|
|
20230908,113300,8844862800,88500,88500,88600,88400,614
|
|
20230908,113200,8790524600,88500,88400,88500,88400,657
|
|
20230908,113100,8732382000,88400,88500,88500,88400,639
|
|
20230908,113000,8675830600,88500,88500,88500,88400,328
|
|
20230908,112900,8646805300,88500,88500,88500,88400,492
|
|
20230908,112800,8603265400,88400,88500,88500,88400,195
|
|
20230908,112700,8586010600,88500,88400,88500,88400,387
|
|
20230908,112600,8551764900,88400,88400,88500,88300,256
|
|
20230908,112500,8529134200,88400,88500,88500,88400,602
|
|
20230908,112400,8475897200,88400,88500,88500,88400,440
|
|
20230908,112300,8436958400,88400,88500,88500,88400,707
|
|
20230908,112200,8374401400,88500,88400,88500,88400,363
|
|
20230908,112100,8342277900,88400,88400,88500,88300,768
|
|
20230908,112000,8274384200,88400,88400,88500,88300,931
|
|
20230908,111900,8192086100,88400,88400,88400,88300,536
|
|
20230908,111800,8144704800,88300,88400,88400,88300,223
|
|
20230908,111700,8124992500,88400,88300,88400,88300,401
|
|
20230908,111600,8089546900,88400,88400,88400,88300,197
|
|
20230908,111500,8072133400,88400,88400,88400,88300,542
|
|
20230908,111400,8024221400,88300,88300,88400,88300,497
|
|
20230908,111300,7980289900,88400,88400,88400,88300,944
|
|
20230908,111200,7896843400,88400,88400,88400,88300,96
|
|
20230908,111100,7888359000,88300,88300,88400,88200,263
|
|
20230908,111000,7865132900,88300,88500,88500,88200,625
|
|
20230908,110900,7809909500,88500,88600,88700,88500,1401
|
|
20230908,110800,7685811200,88700,88700,88700,88600,311
|
|
20230908,110700,7658229500,88600,88700,88700,88600,349
|
|
20230908,110600,7627277300,88700,88700,88700,88600,450
|
|
20230908,110500,7587363300,88600,88600,88700,88600,374
|
|
20230908,110400,7554191800,88700,88600,88700,88600,314
|
|
20230908,110300,7526343900,88700,88700,88700,88600,616
|
|
20230908,110200,7471704800,88700,88800,88800,88700,1955
|
|
20230908,110100,7298215600,88700,88600,88800,88600,2528
|
|
20230908,110000,7073939900,88700,88600,88700,88600,330
|
|
20230908,105900,7044670600,88700,88700,88700,88600,311
|
|
20230908,105800,7017085000,88700,88700,88700,88600,636
|
|
20230908,105700,6960677600,88700,88700,88700,88600,265
|
|
20230908,105600,6937183400,88700,88700,88700,88600,743
|
|
20230908,105500,6871281600,88700,88600,88700,88600,609
|
|
20230908,105400,6817268500,88600,88700,88700,88600,511
|
|
20230908,105300,6771949800,88700,88700,88700,88600,947
|
|
20230908,105200,6687951400,88600,88700,88700,88600,134
|
|
20230908,105100,6676065700,88700,88700,88700,88600,502
|
|
20230908,105000,6631540200,88700,88600,88700,88600,615
|
|
20230908,104900,6576996100,88700,88700,88700,88600,394
|
|
20230908,104800,6542048900,88700,88600,88700,88600,439
|
|
20230908,104700,6503112100,88700,88600,88700,88600,324
|
|
20230908,104600,6474373900,88700,88700,88700,88600,693
|
|
20230908,104500,6412908300,88600,88700,88700,88600,434
|
|
20230908,104400,6374415400,88700,88600,88700,88600,4563
|
|
20230908,104300,5970030500,88500,88400,88600,88400,5918
|
|
20230908,104200,5446183400,88400,88500,88500,88400,539
|
|
20230908,104100,5398490000,88500,88400,88500,88400,136
|
|
20230908,104000,5386455800,88500,88400,88500,88400,567
|
|
20230908,103900,5336297600,88400,88400,88400,88300,734
|
|
20230908,103800,5271415000,88300,88400,88400,88300,405
|
|
20230908,103700,5235613900,88400,88400,88400,88300,409
|
|
20230908,103600,5199459600,88400,88400,88400,88400,474
|
|
20230908,103500,5157558000,88400,88300,88400,88300,379
|
|
20230908,103400,5124055700,88400,88400,88400,88400,356
|
|
20230908,103300,5092585300,88300,88300,88400,88200,489
|
|
20230908,103200,5049385400,88400,88400,88400,88400,807
|
|
20230908,103100,4978046600,88300,88200,88400,88200,486
|
|
20230908,103000,4935133600,88300,88200,88300,88200,345
|
|
20230908,102900,4904670300,88300,88400,88400,88300,1372
|
|
20230908,102800,4783474500,88400,88400,88400,88300,633
|
|
20230908,102700,4727541400,88400,88400,88400,88400,430
|
|
20230908,102600,4689529400,88400,88400,88400,88300,408
|
|
20230908,102500,4653462600,88400,88400,88400,88300,325
|
|
20230908,102400,4624734000,88400,88400,88400,88300,346
|
|
20230908,102300,4594147900,88400,88400,88400,88300,344
|
|
20230908,102200,4563738400,88400,88300,88400,88300,394
|
|
20230908,102100,4528909700,88400,88400,88400,88300,508
|
|
20230908,102000,4484011900,88400,88400,88400,88300,32
|
|
20230908,101900,4481183400,88400,88400,88400,88300,313
|
|
20230908,101800,4453514300,88400,88400,88400,88300,354
|
|
20230908,101700,4422221600,88400,88300,88400,88300,444
|
|
20230908,101600,4382982200,88300,88400,88400,88300,471
|
|
20230908,101500,4341361900,88400,88500,88500,88300,832
|
|
20230908,101400,4267847300,88400,88500,88500,88400,628
|
|
20230908,101300,4212286400,88300,88300,88500,88300,1202
|
|
20230908,101200,4106015900,88300,88400,88400,88300,396
|
|
20230908,101100,4071010400,88300,88300,88400,88300,375
|
|
20230908,101000,4037861000,88300,88400,88400,88300,447
|
|
20230908,100900,3998352200,88400,88300,88400,88300,130
|
|
20230908,100800,3986863100,88400,88300,88400,88300,1069
|
|
20230908,100700,3892402800,88200,88200,88400,88200,410
|
|
20230908,100600,3856197000,88200,88300,88300,88200,463
|
|
20230908,100500,3815325800,88200,88300,88300,88200,425
|
|
20230908,100400,3777799200,88300,88300,88300,88300,373
|
|
20230908,100300,3744863300,88300,88300,88300,88300,395
|
|
20230908,100200,3709984800,88300,88300,88300,88200,424
|
|
20230908,100100,3672547000,88200,88300,88300,88200,367
|
|
20230908,100000,3640141400,88300,88300,88300,88200,402
|
|
20230908,095900,3604645000,88300,88200,88300,88200,554
|
|
20230908,095800,3555756200,88100,88200,88200,88100,11
|
|
20230908,095700,3554787000,88200,88200,88200,88100,529
|
|
20230908,095600,3508145000,88200,88100,88200,88100,374
|
|
20230908,095500,3475160800,88100,88000,88200,88000,989
|
|
20230908,095400,3388037600,88100,88100,88100,88000,1108
|
|
20230908,095300,3290423000,88100,88000,88100,88000,393
|
|
20230908,095200,3255801400,88000,88100,88100,88000,1272
|
|
20230908,095100,3143741800,88100,88000,88100,88000,367
|
|
20230908,095000,3111414200,88000,88000,88100,88000,327
|
|
20230908,094900,3082607200,88100,88100,88100,88000,477
|
|
20230908,094800,3040588000,88000,88100,88100,88000,508
|
|
20230908,094700,2995853100,88000,88100,88100,88000,804
|
|
20230908,094600,2925100800,88100,88000,88100,88000,483
|
|
20230908,094500,2882565800,88000,88100,88100,88000,318
|
|
20230908,094400,2854550700,88100,88000,88100,88000,315
|
|
20230908,094300,2826799300,88000,88000,88100,88000,420
|
|
20230908,094200,2789808300,88000,88000,88100,88000,331
|
|
20230908,094100,2760648800,88100,88000,88100,88000,347
|
|
20230908,094000,2730111700,88000,88000,88100,88000,592
|
|
20230908,093900,2677984800,88000,88100,88100,88000,1208
|
|
20230908,093800,2571636300,88100,88100,88200,88100,422
|
|
20230908,093700,2534423200,88100,88200,88200,88100,14
|
|
20230908,093600,2533188600,88200,88300,88300,88100,496
|
|
20230908,093500,2489426600,88200,87800,88200,87800,3869
|
|
20230908,093400,2149224700,87800,87800,87900,87800,508
|
|
20230908,093300,2104617100,87900,87800,87900,87800,292
|
|
20230908,093200,2078975100,87800,87800,87900,87800,273
|
|
20230908,093100,2055001000,87800,87900,87900,87800,80
|
|
20230908,093000,2047973100,87900,87800,87900,87800,234
|
|
20230908,092900,2027424300,87800,87800,87900,87800,309
|
|
20230908,092800,2000294000,87800,87900,88000,87800,1295
|
|
20230908,092700,1886499100,88000,88000,88100,87900,1946
|
|
20230908,092600,1715251100,88000,88100,88100,88000,41
|
|
20230908,092500,1711642300,88100,88100,88100,88100,474
|
|
20230908,092400,1669882900,88100,88000,88100,88000,7
|
|
20230908,092300,1669266700,88000,88200,88200,88000,422
|
|
20230908,092200,1632057900,88200,88000,88300,88000,6354
|
|
20230908,092100,1072275600,88000,88000,88000,87900,686
|
|
20230908,092000,1011909600,87900,87900,88000,87900,102
|
|
20230908,091900,1002943500,87900,88000,88000,87900,47
|
|
20230908,091800,998809800,87900,88000,88000,87900,518
|
|
20230908,091700,953239000,88000,87900,88000,87900,21
|
|
20230908,091600,951391900,88000,87900,88000,87900,23
|
|
20230908,091500,949370000,87900,88000,88000,87900,47
|
|
20230908,091400,945237500,87900,87900,88000,87900,19
|
|
20230908,091300,943566800,87900,87900,88000,87900,1004
|
|
20230908,091200,855216800,87900,88000,88000,87900,64
|
|
20230908,091100,849591000,87900,88000,88000,87900,431
|
|
20230908,091000,811703300,87900,87900,88000,87900,379
|
|
20230908,090900,778389000,87900,87900,88000,87900,360
|
|
20230908,090800,746744900,87900,88000,88000,87900,1021
|
|
20230908,090700,656923800,88000,88100,88100,88000,384
|
|
20230908,090600,623131600,88100,88100,88100,88000,45
|
|
20230908,090500,619169900,88000,88000,88100,88000,256
|
|
20230908,090400,596641600,88000,88200,88300,88000,2853
|
|
20230908,090300,344908500,88300,88300,88300,88200,1304
|
|
20230908,090200,229771400,88300,88300,88300,88200,42
|
|
20230908,090100,226065300,88200,88300,88300,88200,50
|
|
20230908,090000,221652300,88300,88500,88500,88200,2506
|