637 lines
34 KiB
CSV
637 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,193400,8896413300,65200,65200,65200,65200,7586
|
|
20230925,193300,8896413300,65200,65200,65200,65200,0
|
|
20230925,193200,8896413300,65200,65200,65200,65200,0
|
|
20230925,193100,8896413300,65200,65200,65200,65200,0
|
|
20230925,193000,8896413300,65200,65200,65200,65200,0
|
|
20230925,192900,8896413300,65200,65200,65200,65200,0
|
|
20230925,192800,8896413300,65200,65200,65200,65200,0
|
|
20230925,192700,8896413300,65200,65200,65200,65200,0
|
|
20230925,192600,8896413300,65200,65200,65200,65200,0
|
|
20230925,192500,8896413300,65200,65200,65200,65200,0
|
|
20230925,192400,8896413300,65200,65200,65200,65200,0
|
|
20230925,192300,8896413300,65200,65200,65200,65200,0
|
|
20230925,192200,8896413300,65200,65200,65200,65200,0
|
|
20230925,192100,8896413300,65200,65200,65200,65200,0
|
|
20230925,192000,8896413300,65200,65200,65200,65200,0
|
|
20230925,191900,8896413300,65200,65200,65200,65200,0
|
|
20230925,191800,8896413300,65200,65200,65200,65200,0
|
|
20230925,191700,8896413300,65200,65200,65200,65200,0
|
|
20230925,191600,8896413300,65200,65200,65200,65200,0
|
|
20230925,191500,8896413300,65200,65200,65200,65200,0
|
|
20230925,191400,8896413300,65200,65200,65200,65200,0
|
|
20230925,191300,8896413300,65200,65200,65200,65200,0
|
|
20230925,191200,8896413300,65200,65200,65200,65200,0
|
|
20230925,191100,8896413300,65200,65200,65200,65200,0
|
|
20230925,191000,8896413300,65200,65200,65200,65200,0
|
|
20230925,190900,8896413300,65200,65200,65200,65200,0
|
|
20230925,190800,8896413300,65200,65200,65200,65200,0
|
|
20230925,190700,8896413300,65200,65200,65200,65200,0
|
|
20230925,190600,8896413300,65200,65200,65200,65200,0
|
|
20230925,190500,8896413300,65200,65200,65200,65200,0
|
|
20230925,190400,8896413300,65200,65200,65200,65200,7586
|
|
20230925,190300,8896413300,65200,65200,65200,65200,0
|
|
20230925,190200,8896413300,65200,65200,65200,65200,0
|
|
20230925,190100,8896413300,65200,65200,65200,65200,0
|
|
20230925,190000,8896413300,65200,65200,65200,65200,0
|
|
20230925,185900,8896413300,65200,65200,65200,65200,0
|
|
20230925,185800,8896413300,65200,65200,65200,65200,0
|
|
20230925,185700,8896413300,65200,65200,65200,65200,0
|
|
20230925,185600,8896413300,65200,65200,65200,65200,0
|
|
20230925,185500,8896413300,65200,65200,65200,65200,0
|
|
20230925,185400,8896413300,65200,65200,65200,65200,0
|
|
20230925,185300,8896413300,65200,65200,65200,65200,0
|
|
20230925,185200,8896413300,65200,65200,65200,65200,0
|
|
20230925,185100,8896413300,65200,65200,65200,65200,0
|
|
20230925,185000,8896413300,65200,65200,65200,65200,0
|
|
20230925,184900,8896413300,65200,65200,65200,65200,0
|
|
20230925,184800,8896413300,65200,65200,65200,65200,0
|
|
20230925,184700,8896413300,65200,65200,65200,65200,0
|
|
20230925,184600,8896413300,65200,65200,65200,65200,0
|
|
20230925,184500,8896413300,65200,65200,65200,65200,0
|
|
20230925,184400,8896413300,65200,65200,65200,65200,0
|
|
20230925,184300,8896413300,65200,65200,65200,65200,0
|
|
20230925,184200,8896413300,65200,65200,65200,65200,0
|
|
20230925,184100,8896413300,65200,65200,65200,65200,0
|
|
20230925,184000,8896413300,65200,65200,65200,65200,0
|
|
20230925,183900,8896413300,65200,65200,65200,65200,0
|
|
20230925,183800,8896413300,65200,65200,65200,65200,0
|
|
20230925,183700,8896413300,65200,65200,65200,65200,0
|
|
20230925,183600,8896413300,65200,65200,65200,65200,0
|
|
20230925,183500,8896413300,65200,65200,65200,65200,0
|
|
20230925,183400,8896413300,65200,65200,65200,65200,7586
|
|
20230925,183300,8896413300,65200,65200,65200,65200,0
|
|
20230925,183200,8896413300,65200,65200,65200,65200,0
|
|
20230925,183100,8896413300,65200,65200,65200,65200,0
|
|
20230925,183000,8896413300,65200,65200,65200,65200,0
|
|
20230925,182900,8896413300,65200,65200,65200,65200,0
|
|
20230925,182800,8896413300,65200,65200,65200,65200,0
|
|
20230925,182700,8896413300,65200,65200,65200,65200,0
|
|
20230925,182600,8896413300,65200,65200,65200,65200,0
|
|
20230925,182500,8896413300,65200,65200,65200,65200,0
|
|
20230925,182400,8896413300,65200,65200,65200,65200,0
|
|
20230925,182300,8896413300,65200,65200,65200,65200,0
|
|
20230925,182200,8896413300,65200,65200,65200,65200,0
|
|
20230925,182100,8896413300,65200,65200,65200,65200,0
|
|
20230925,182000,8896413300,65200,65200,65200,65200,0
|
|
20230925,181900,8896413300,65200,65200,65200,65200,0
|
|
20230925,181800,8896413300,65200,65200,65200,65200,0
|
|
20230925,181700,8896413300,65200,65200,65200,65200,0
|
|
20230925,181600,8896413300,65200,65200,65200,65200,0
|
|
20230925,181500,8896413300,65200,65200,65200,65200,0
|
|
20230925,181400,8896413300,65200,65200,65200,65200,0
|
|
20230925,181300,8896413300,65200,65200,65200,65200,0
|
|
20230925,181200,8896413300,65200,65200,65200,65200,0
|
|
20230925,181100,8896413300,65200,65200,65200,65200,0
|
|
20230925,181000,8896413300,65200,65200,65200,65200,0
|
|
20230925,180900,8896413300,65200,65200,65200,65200,0
|
|
20230925,180800,8896413300,65200,65200,65200,65200,0
|
|
20230925,180700,8896413300,65200,65200,65200,65200,0
|
|
20230925,180600,8896413300,65200,65200,65200,65200,0
|
|
20230925,180500,8896413300,65200,65200,65200,65200,0
|
|
20230925,180400,8896413300,65200,65200,65200,65200,7586
|
|
20230925,180300,8896413300,65200,65200,65200,65200,0
|
|
20230925,180200,8896413300,65200,65200,65200,65200,0
|
|
20230925,180100,8896413300,65200,65200,65200,65200,0
|
|
20230925,180000,8896413300,65200,65200,65200,65200,0
|
|
20230925,175900,8896413300,65200,65200,65200,65200,0
|
|
20230925,175800,8896413300,65200,65200,65200,65200,0
|
|
20230925,175700,8896413300,65200,65200,65200,65200,0
|
|
20230925,175600,8896413300,65200,65200,65200,65200,0
|
|
20230925,175500,8896413300,65200,65200,65200,65200,0
|
|
20230925,175400,8896413300,65200,65200,65200,65200,0
|
|
20230925,175300,8896413300,65200,65200,65200,65200,0
|
|
20230925,175200,8896413300,65200,65200,65200,65200,0
|
|
20230925,175100,8896413300,65200,65200,65200,65200,0
|
|
20230925,175000,8896413300,65200,65200,65200,65200,0
|
|
20230925,174900,8896413300,65200,65200,65200,65200,0
|
|
20230925,174800,8896413300,65200,65200,65200,65200,0
|
|
20230925,174700,8896413300,65200,65200,65200,65200,0
|
|
20230925,174600,8896413300,65200,65200,65200,65200,0
|
|
20230925,174500,8896413300,65200,65200,65200,65200,0
|
|
20230925,174400,8896413300,65200,65200,65200,65200,0
|
|
20230925,174300,8896413300,65200,65200,65200,65200,0
|
|
20230925,174200,8896413300,65200,65200,65200,65200,0
|
|
20230925,174100,8896413300,65200,65200,65200,65200,0
|
|
20230925,174000,8896413300,65200,65200,65200,65200,0
|
|
20230925,173900,8896413300,65200,65200,65200,65200,0
|
|
20230925,173800,8896413300,65200,65200,65200,65200,0
|
|
20230925,173700,8896413300,65200,65200,65200,65200,0
|
|
20230925,173600,8896413300,65200,65200,65200,65200,0
|
|
20230925,173500,8896413300,65200,65200,65200,65200,0
|
|
20230925,173400,8896413300,65200,65200,65200,65200,7586
|
|
20230925,173300,8896413300,65200,65200,65200,65200,0
|
|
20230925,173200,8896413300,65200,65200,65200,65200,0
|
|
20230925,173100,8896413300,65200,65200,65200,65200,0
|
|
20230925,173000,8896413300,65200,65200,65200,65200,0
|
|
20230925,172900,8896413300,65200,65200,65200,65200,0
|
|
20230925,172800,8896413300,65200,65200,65200,65200,0
|
|
20230925,172700,8896413300,65200,65200,65200,65200,0
|
|
20230925,172600,8896413300,65200,65200,65200,65200,0
|
|
20230925,172500,8896413300,65200,65200,65200,65200,0
|
|
20230925,172400,8896413300,65200,65200,65200,65200,0
|
|
20230925,172300,8896413300,65200,65200,65200,65200,0
|
|
20230925,172200,8896413300,65200,65200,65200,65200,0
|
|
20230925,172100,8896413300,65200,65200,65200,65200,0
|
|
20230925,172000,8896413300,65200,65200,65200,65200,0
|
|
20230925,171900,8896413300,65200,65200,65200,65200,0
|
|
20230925,171800,8896413300,65200,65200,65200,65200,0
|
|
20230925,171700,8896413300,65200,65200,65200,65200,0
|
|
20230925,171600,8896413300,65200,65200,65200,65200,0
|
|
20230925,171500,8896413300,65200,65200,65200,65200,0
|
|
20230925,171400,8896413300,65200,65200,65200,65200,0
|
|
20230925,171300,8896413300,65200,65200,65200,65200,0
|
|
20230925,171200,8896413300,65200,65200,65200,65200,0
|
|
20230925,171100,8896413300,65200,65200,65200,65200,0
|
|
20230925,171000,8896413300,65200,65200,65200,65200,0
|
|
20230925,170900,8896413300,65200,65200,65200,65200,0
|
|
20230925,170800,8896413300,65200,65200,65200,65200,0
|
|
20230925,170700,8896413300,65200,65200,65200,65200,0
|
|
20230925,170600,8896413300,65200,65200,65200,65200,0
|
|
20230925,170500,8896413300,65200,65200,65200,65200,0
|
|
20230925,170400,8896413300,65200,65200,65200,65200,7586
|
|
20230925,170300,8896413300,65200,65200,65200,65200,0
|
|
20230925,170200,8896413300,65200,65200,65200,65200,0
|
|
20230925,170100,8896413300,65200,65200,65200,65200,0
|
|
20230925,170000,8896413300,65200,65200,65200,65200,0
|
|
20230925,165900,8896413300,65200,65200,65200,65200,0
|
|
20230925,165800,8896413300,65200,65200,65200,65200,0
|
|
20230925,165700,8896413300,65200,65200,65200,65200,0
|
|
20230925,165600,8896413300,65200,65200,65200,65200,0
|
|
20230925,165500,8896413300,65200,65200,65200,65200,0
|
|
20230925,165400,8896413300,65200,65200,65200,65200,0
|
|
20230925,165300,8896413300,65200,65200,65200,65200,0
|
|
20230925,165200,8896413300,65200,65200,65200,65200,0
|
|
20230925,165100,8896413300,65200,65200,65200,65200,0
|
|
20230925,165000,8896413300,65200,65200,65200,65200,0
|
|
20230925,164900,8896413300,65200,65200,65200,65200,0
|
|
20230925,164800,8896413300,65200,65200,65200,65200,0
|
|
20230925,164700,8896413300,65200,65200,65200,65200,0
|
|
20230925,164600,8896413300,65200,65200,65200,65200,0
|
|
20230925,164500,8896413300,65200,65200,65200,65200,0
|
|
20230925,164400,8896413300,65200,65200,65200,65200,0
|
|
20230925,164300,8896413300,65200,65200,65200,65200,0
|
|
20230925,164200,8896413300,65200,65200,65200,65200,0
|
|
20230925,164100,8896413300,65200,65200,65200,65200,0
|
|
20230925,164000,8896413300,65200,65200,65200,65200,0
|
|
20230925,163900,8896413300,65200,65200,65200,65200,0
|
|
20230925,163800,8896413300,65200,65200,65200,65200,0
|
|
20230925,163700,8896413300,65200,65200,65200,65200,0
|
|
20230925,163600,8896413300,65200,65200,65200,65200,0
|
|
20230925,163500,8896413300,65200,65200,65200,65200,0
|
|
20230925,163400,8896413300,65200,65200,65200,65200,7586
|
|
20230925,163300,8896413300,65200,65200,65200,65200,0
|
|
20230925,163200,8896413300,65200,65200,65200,65200,0
|
|
20230925,163100,8896413300,65200,65200,65200,65200,0
|
|
20230925,163000,8896413300,65200,65200,65200,65200,0
|
|
20230925,162900,8896413300,65200,65200,65200,65200,0
|
|
20230925,162800,8896413300,65200,65200,65200,65200,0
|
|
20230925,162700,8896413300,65200,65200,65200,65200,0
|
|
20230925,162600,8896413300,65200,65200,65200,65200,0
|
|
20230925,162500,8896413300,65200,65200,65200,65200,0
|
|
20230925,162400,8896413300,65200,65200,65200,65200,0
|
|
20230925,162300,8896413300,65200,65200,65200,65200,0
|
|
20230925,162200,8896413300,65200,65200,65200,65200,0
|
|
20230925,162100,8896413300,65200,65200,65200,65200,0
|
|
20230925,162000,8896413300,65200,65200,65200,65200,0
|
|
20230925,161900,8896413300,65200,65200,65200,65200,0
|
|
20230925,161800,8896413300,65200,65200,65200,65200,0
|
|
20230925,161700,8896413300,65200,65200,65200,65200,0
|
|
20230925,161600,8896413300,65200,65200,65200,65200,0
|
|
20230925,161500,8896413300,65200,65200,65200,65200,0
|
|
20230925,161400,8896413300,65200,65200,65200,65200,0
|
|
20230925,161300,8896413300,65200,65200,65200,65200,0
|
|
20230925,161200,8896413300,65200,65200,65200,65200,0
|
|
20230925,161100,8896413300,65200,65200,65200,65200,0
|
|
20230925,161000,8896413300,65200,65200,65200,65200,0
|
|
20230925,160900,8896413300,65200,65200,65200,65200,0
|
|
20230925,160800,8896413300,65200,65200,65200,65200,0
|
|
20230925,160700,8896413300,65200,65200,65200,65200,0
|
|
20230925,160600,8896413300,65200,65200,65200,65200,0
|
|
20230925,160500,8896413300,65200,65200,65200,65200,0
|
|
20230925,160400,8896413300,65200,65200,65200,65200,7586
|
|
20230925,160300,8896413300,65200,65200,65200,65200,0
|
|
20230925,160200,8896413300,65200,65200,65200,65200,0
|
|
20230925,160100,8896413300,65200,65200,65200,65200,0
|
|
20230925,160000,8896413300,65200,65200,65200,65200,0
|
|
20230925,155900,8896413300,65200,65200,65200,65200,0
|
|
20230925,155800,8896413300,65200,65200,65200,65200,0
|
|
20230925,155700,8896413300,65200,65200,65200,65200,0
|
|
20230925,155600,8896413300,65200,65200,65200,65200,0
|
|
20230925,155500,8896413300,65200,65200,65200,65200,0
|
|
20230925,155400,8896413300,65200,65200,65200,65200,0
|
|
20230925,155300,8896413300,65200,65200,65200,65200,0
|
|
20230925,155200,8896413300,65200,65200,65200,65200,0
|
|
20230925,155100,8896413300,65200,65200,65200,65200,0
|
|
20230925,155000,8896413300,65200,65200,65200,65200,0
|
|
20230925,154900,8896413300,65200,65200,65200,65200,0
|
|
20230925,154800,8896413300,65200,65200,65200,65200,0
|
|
20230925,154700,8896413300,65200,65200,65200,65200,0
|
|
20230925,154600,8896413300,65200,65200,65200,65200,0
|
|
20230925,154500,8896413300,65200,65200,65200,65200,0
|
|
20230925,154400,8896413300,65200,65200,65200,65200,0
|
|
20230925,154300,8896413300,65200,65200,65200,65200,0
|
|
20230925,154200,8896413300,65200,65200,65200,65200,0
|
|
20230925,154100,8896413300,65200,65200,65200,65200,0
|
|
20230925,154000,8896413300,65200,65200,65200,65200,0
|
|
20230925,153900,8896413300,65200,65200,65200,65200,0
|
|
20230925,153800,8896413300,65200,65200,65200,65200,0
|
|
20230925,153700,8896413300,65200,65200,65200,65200,0
|
|
20230925,153600,8896413300,65200,65200,65200,65200,0
|
|
20230925,153500,8896413300,65200,65200,65200,65200,0
|
|
20230925,153400,8896413300,65200,65200,65200,65200,7586
|
|
20230925,153300,8896413300,65200,65200,65200,65200,0
|
|
20230925,153200,8896413300,65200,65200,65200,65200,0
|
|
20230925,153100,8896413300,65200,65200,65200,65200,0
|
|
20230925,153000,8896413300,65200,65200,65200,65200,7586
|
|
20230925,152900,8401806100,65400,65400,65400,65400,0
|
|
20230925,152800,8401806100,65400,65400,65400,65400,0
|
|
20230925,152700,8401806100,65400,65400,65400,65400,0
|
|
20230925,152600,8401806100,65400,65400,65400,65400,0
|
|
20230925,152500,8401806100,65400,65400,65400,65400,0
|
|
20230925,152400,8401806100,65400,65400,65400,65400,0
|
|
20230925,152300,8401806100,65400,65400,65400,65400,0
|
|
20230925,152200,8401806100,65400,65400,65400,65400,0
|
|
20230925,152100,8401806100,65400,65400,65400,65400,0
|
|
20230925,152000,8401806100,65400,65400,65400,65400,0
|
|
20230925,151900,8401806100,65400,65300,65500,65300,491
|
|
20230925,151800,8369729900,65300,65400,65400,65300,111
|
|
20230925,151700,8362481100,65400,65200,65400,65200,1359
|
|
20230925,151600,8273663600,65300,65300,65300,65200,236
|
|
20230925,151500,8258262800,65300,65300,65300,65300,319
|
|
20230925,151400,8237432100,65300,65300,65300,65200,760
|
|
20230925,151300,8187806800,65400,65300,65400,65300,836
|
|
20230925,151200,8133215300,65300,65400,65400,65300,648
|
|
20230925,151100,8090857200,65400,65400,65400,65400,406
|
|
20230925,151000,8064304800,65400,65400,65500,65400,122
|
|
20230925,150900,8056325700,65500,65500,65600,65500,768
|
|
20230925,150800,8006021000,65500,65300,65500,65300,818
|
|
20230925,150700,7952482800,65400,65400,65400,65300,255
|
|
20230925,150600,7935807300,65400,65400,65500,65300,258
|
|
20230925,150500,7918938300,65500,65400,65600,65400,2493
|
|
20230925,150400,7755724300,65400,65500,65500,65400,142
|
|
20230925,150300,7746430000,65500,65300,65500,65300,918
|
|
20230925,150200,7686409200,65300,65400,65400,65300,427
|
|
20230925,150100,7658496700,65400,65400,65500,65400,98
|
|
20230925,150000,7652082400,65400,65300,65400,65300,396
|
|
20230925,145900,7626194000,65300,65500,65500,65300,296
|
|
20230925,145800,7606838800,65500,65400,65500,65400,431
|
|
20230925,145700,7578646700,65400,65400,65400,65400,117
|
|
20230925,145600,7570994900,65400,65400,65400,65400,216
|
|
20230925,145500,7556868500,65400,65300,65400,65300,804
|
|
20230925,145400,7504289100,65400,65300,65400,65300,165
|
|
20230925,145300,7493511800,65300,65200,65300,65100,475
|
|
20230925,145200,7462510900,65200,65200,65200,65200,63
|
|
20230925,145100,7458403300,65200,65200,65200,65200,481
|
|
20230925,145000,7427042100,65200,65100,65200,65100,393
|
|
20230925,144900,7401423800,65200,65100,65200,65100,168
|
|
20230925,144800,7390476300,65100,65200,65300,65100,103
|
|
20230925,144700,7383757100,65300,65300,65300,65200,28
|
|
20230925,144600,7381929100,65300,65100,65300,65000,505
|
|
20230925,144500,7349001400,65200,65100,65200,65000,787
|
|
20230925,144400,7297770800,65100,65000,65200,65000,340
|
|
20230925,144300,7275634800,65100,65100,65100,65000,706
|
|
20230925,144200,7229693900,65100,65200,65200,65100,527
|
|
20230925,144100,7195386000,65200,65100,65200,65100,163
|
|
20230925,144000,7184772200,65200,65100,65200,65100,90
|
|
20230925,143900,7178909400,65200,65200,65300,65000,523
|
|
20230925,143800,7144883300,65200,65200,65300,65200,310
|
|
20230925,143700,7124671200,65200,65100,65200,65000,1743
|
|
20230925,143600,7011176100,65100,65100,65100,65100,142
|
|
20230925,143500,7001931900,65100,65200,65200,65100,61
|
|
20230925,143400,6997955600,65100,65100,65100,65100,22
|
|
20230925,143300,6996523400,65100,65200,65300,65100,342
|
|
20230925,143200,6974230500,65200,65200,65200,65200,31
|
|
20230925,143100,6972209300,65200,65200,65300,65200,24
|
|
20230925,143000,6970644200,65300,65300,65300,65300,2
|
|
20230925,142900,6970513600,65200,65200,65200,65200,205
|
|
20230925,142800,6957147600,65200,65200,65200,65200,20
|
|
20230925,142700,6955843600,65200,65200,65200,65200,82
|
|
20230925,142600,6950497200,65300,65400,65400,65300,223
|
|
20230925,142500,6935935200,65400,65400,65400,65400,15
|
|
20230925,142400,6934954200,65400,65400,65400,65400,62
|
|
20230925,142300,6930899400,65400,65400,65400,65400,117
|
|
20230925,142200,6923247600,65400,65500,65500,65400,246
|
|
20230925,142100,6907146800,65500,65300,65500,65300,548
|
|
20230925,142000,6871309500,65300,65100,65300,65100,2075
|
|
20230925,141900,6735974000,65100,65100,65200,65100,67
|
|
20230925,141800,6731608600,65100,65100,65100,65100,428
|
|
20230925,141700,6703745800,65100,65200,65200,65100,36
|
|
20230925,141600,6701400300,65100,65100,65200,65100,38
|
|
20230925,141500,6698926400,65100,65100,65100,65100,8
|
|
20230925,141400,6698405600,65200,65100,65200,65000,703
|
|
20230925,141300,6652697000,65200,65100,65200,65000,5251
|
|
20230925,141200,6311120100,65100,65100,65100,65100,80
|
|
20230925,141100,6305912100,65100,65200,65200,65100,262
|
|
20230925,141000,6288854800,65100,65100,65200,65100,40
|
|
20230925,140900,6286250600,65100,65100,65100,65100,154
|
|
20230925,140800,6276225200,65100,65100,65100,65100,342
|
|
20230925,140700,6253961000,65100,65100,65100,65100,1673
|
|
20230925,140600,6145048700,65100,65100,65100,65100,811
|
|
20230925,140500,6092252600,65100,65100,65200,65100,246
|
|
20230925,140400,6076237900,65100,65100,65100,65100,78
|
|
20230925,140300,6071160100,65100,65100,65200,65100,72
|
|
20230925,140200,6066472800,65200,65200,65200,65200,13
|
|
20230925,140100,6065625200,65200,65100,65200,65100,343
|
|
20230925,140000,6043292500,65200,65200,65200,65200,226
|
|
20230925,135900,6028557300,65200,65300,65300,65200,1612
|
|
20230925,135800,5923443800,65300,65300,65300,65300,206
|
|
20230925,135700,5909992000,65300,65200,65300,65200,405
|
|
20230925,135600,5883575500,65200,65300,65300,65200,432
|
|
20230925,135500,5855408600,65300,65200,65300,65200,718
|
|
20230925,135400,5808594900,65300,65300,65300,65200,74
|
|
20230925,135300,5803764000,65300,65200,65300,65200,786
|
|
20230925,135200,5752516700,65200,65200,65300,65200,229
|
|
20230925,135100,5737585800,65300,65300,65300,65200,42
|
|
20230925,135000,5734843900,65300,65200,65300,65200,2
|
|
20230925,134900,5734713400,65200,65200,65200,65200,159
|
|
20230925,134800,5724346600,65300,65300,65300,65200,38
|
|
20230925,134700,5721866700,65300,65200,65300,65200,12
|
|
20230925,134600,5721084200,65200,65200,65200,65200,252
|
|
20230925,134500,5704653800,65300,65200,65300,65200,194
|
|
20230925,134400,5692004500,65300,65300,65300,65300,57
|
|
20230925,134300,5688282400,65300,65300,65300,65300,1
|
|
20230925,134200,5688217100,65200,65300,65300,65200,101
|
|
20230925,134100,5681630900,65300,65300,65300,65200,5
|
|
20230925,134000,5681304700,65200,65300,65300,65200,676
|
|
20230925,133900,5637213500,65400,65400,65400,65400,19
|
|
20230925,133800,5635970900,65300,65300,65300,65300,67
|
|
20230925,133700,5631595800,65300,65400,65400,65300,308
|
|
20230925,133600,5611479100,65400,65400,65400,65300,543
|
|
20230925,133500,5576020100,65400,65300,65400,65300,48
|
|
20230925,133400,5572882300,65500,65300,65500,65300,6095
|
|
20230925,133300,5174828700,65200,65200,65200,65200,1212
|
|
20230925,133200,5095806300,65200,65200,65200,65200,412
|
|
20230925,133100,5068943900,65200,65200,65200,65200,1763
|
|
20230925,133000,4953996300,65300,65200,65300,65200,6
|
|
20230925,132900,4953604900,65200,65300,65300,65200,36
|
|
20230925,132800,4951256900,65300,65300,65300,65200,31
|
|
20230925,132700,4949233300,65200,65200,65200,65200,3
|
|
20230925,132600,4949037700,65300,65300,65300,65200,65
|
|
20230925,132500,4944794900,65300,65200,65300,65200,15
|
|
20230925,132400,4943816700,65200,65200,65300,65200,174
|
|
20230925,132300,4932469000,65200,65200,65300,65200,52
|
|
20230925,132200,4929074400,65300,65200,65300,65200,104
|
|
20230925,132100,4922293400,65200,65200,65200,65200,374
|
|
20230925,132000,4897908600,65200,65200,65200,65200,529
|
|
20230925,131900,4863417800,65200,65200,65200,65200,157
|
|
20230925,131800,4853181400,65300,65300,65300,65200,126
|
|
20230925,131700,4844961400,65200,65300,65300,65200,115
|
|
20230925,131600,4837459400,65200,65300,65300,65200,55
|
|
20230925,131500,4833872000,65300,65300,65300,65200,116
|
|
20230925,131400,4826298200,65300,65300,65300,65200,57
|
|
20230925,131300,4822577100,65300,65300,65300,65300,1529
|
|
20230925,131200,4722733400,65400,65400,65400,65300,717
|
|
20230925,131100,4675912900,65400,65300,65400,65300,80
|
|
20230925,131000,4670684900,65300,65300,65400,65300,19
|
|
20230925,130900,4669444100,65300,65300,65400,65300,244
|
|
20230925,130800,4653510400,65300,65300,65300,65300,2133
|
|
20230925,130700,4514225500,65300,65300,65300,65300,10
|
|
20230925,130600,4513572500,65400,65400,65400,65400,127
|
|
20230925,130500,4505266700,65400,65400,65400,65300,57
|
|
20230925,130400,4501541800,65400,65400,65400,65400,98
|
|
20230925,130300,4495132600,65400,65400,65500,65400,67
|
|
20230925,130200,4490750600,65400,65300,65500,65300,2905
|
|
20230925,130100,4300736600,65300,65300,65300,65300,895
|
|
20230925,130000,4242293100,65300,65300,65300,65300,646
|
|
20230925,125900,4200109300,65300,65300,65300,65300,73
|
|
20230925,125800,4195342400,65300,65400,65400,65300,142
|
|
20230925,125700,4186069400,65300,65400,65400,65300,42
|
|
20230925,125600,4183324600,65300,65300,65300,65300,17
|
|
20230925,125500,4182214500,65300,65300,65300,65300,61
|
|
20230925,125400,4178231200,65400,65400,65400,65400,84
|
|
20230925,125300,4172737600,65400,65500,65500,65400,271
|
|
20230925,125200,4155012400,65500,65500,65500,65500,1
|
|
20230925,125100,4154946900,65400,65500,65500,65400,29
|
|
20230925,125000,4153050200,65400,65500,65500,65400,7
|
|
20230925,124900,4152592100,65500,65500,65500,65400,112
|
|
20230925,124800,4145266200,65500,65400,65500,65400,1193
|
|
20230925,124700,4067235100,65500,65500,65500,65500,31
|
|
20230925,124600,4065204600,65500,65500,65500,65400,14
|
|
20230925,124500,4064288400,65500,65500,65500,65400,73
|
|
20230925,124400,4059507000,65500,65400,65500,65400,79
|
|
20230925,124300,4054337200,65500,65400,65500,65400,505
|
|
20230925,124200,4021309900,65500,65400,65500,65400,45
|
|
20230925,124100,4018365900,65500,65500,65500,65400,66
|
|
20230925,124000,4014043800,65400,65400,65400,65400,213
|
|
20230925,123900,4000113600,65400,65400,65400,65400,62
|
|
20230925,123800,3996058800,65500,65500,65500,65400,81
|
|
20230925,123700,3990755300,65500,65500,65500,65500,153
|
|
20230925,123600,3980733800,65500,65500,65500,65500,119
|
|
20230925,123500,3972939300,65500,65500,65500,65500,172
|
|
20230925,123400,3961673300,65500,65500,65500,65500,33
|
|
20230925,123300,3959511800,65600,65600,65600,65600,1
|
|
20230925,123200,3959446200,65500,65500,65600,65500,371
|
|
20230925,123100,3935145600,65500,65600,65600,65500,1231
|
|
20230925,123000,3854482500,65600,65600,65600,65500,85
|
|
20230925,122900,3848907600,65500,65500,65500,65500,40
|
|
20230925,122800,3846287600,65500,65500,65600,65500,25
|
|
20230925,122700,3844649000,65500,65500,65500,65500,8
|
|
20230925,122600,3844125000,65600,65400,65600,65400,1687
|
|
20230925,122500,3733601300,65400,65500,65500,65400,937
|
|
20230925,122400,3672273400,65500,65600,65600,65500,53
|
|
20230925,122300,3668796700,65500,65500,65500,65500,40
|
|
20230925,122200,3666176700,65500,65500,65500,65500,192
|
|
20230925,122100,3653600700,65500,65500,65500,65500,24
|
|
20230925,122000,3652028700,65500,65500,65500,65500,81
|
|
20230925,121900,3646723200,65500,65500,65600,65500,243
|
|
20230925,121800,3630805600,65700,65600,65700,65600,1466
|
|
20230925,121700,3534635900,65600,65600,65700,65600,11
|
|
20230925,121600,3533913800,65600,65600,65600,65600,38
|
|
20230925,121500,3531421000,65600,65600,65600,65600,214
|
|
20230925,121400,3517382600,65600,65600,65600,65600,25
|
|
20230925,121300,3515742600,65600,65600,65600,65600,33
|
|
20230925,121200,3513577800,65600,65600,65600,65600,7
|
|
20230925,121100,3513118600,65600,65600,65600,65600,12
|
|
20230925,121000,3512331400,65600,65600,65600,65600,102
|
|
20230925,120900,3505640200,65600,65600,65600,65600,8
|
|
20230925,120800,3505115400,65600,65600,65600,65600,16
|
|
20230925,120700,3504065800,65600,65600,65700,65600,36
|
|
20230925,120600,3501704100,65600,65600,65600,65600,10
|
|
20230925,120500,3501048100,65600,65600,65600,65600,16
|
|
20230925,120400,3499998500,65600,65600,65600,65600,112
|
|
20230925,120300,3492651300,65600,65600,65600,65600,78
|
|
20230925,120200,3487534500,65600,65600,65600,65600,125
|
|
20230925,120100,3479334500,65700,65700,65700,65700,22
|
|
20230925,120000,3477889100,65600,65600,65600,65600,11
|
|
20230925,115900,3477167500,65700,65700,65700,65600,379
|
|
20230925,115800,3452268200,65700,65700,65700,65700,20
|
|
20230925,115700,3450954200,65700,65600,65700,65600,29
|
|
20230925,115600,3449050700,65600,65700,65700,65600,376
|
|
20230925,115500,3424377500,65700,65700,65700,65700,7
|
|
20230925,115400,3423917600,65800,65700,65800,65700,19
|
|
20230925,115300,3422669100,65700,65700,65700,65700,37
|
|
20230925,115200,3420238200,65700,65800,65800,65700,16
|
|
20230925,115100,3419186400,65800,65800,65800,65800,3
|
|
20230925,115000,3418989000,65700,65800,65800,65700,385
|
|
20230925,114900,3393687900,65800,65800,65800,65800,413
|
|
20230925,114800,3366512500,65900,65800,65900,65800,16
|
|
20230925,114700,3365459400,65800,65800,65800,65800,30
|
|
20230925,114600,3363485400,65800,65800,65800,65800,1
|
|
20230925,114500,3363419600,65800,65900,65900,65800,125
|
|
20230925,114400,3355183800,65900,65800,65900,65800,87
|
|
20230925,114300,3349451300,65800,65800,65800,65800,8
|
|
20230925,114200,3348924900,66000,66000,66000,66000,0
|
|
20230925,114100,3348924900,66000,66000,66000,66000,0
|
|
20230925,114000,3348924900,66000,66000,66000,65900,1070
|
|
20230925,113900,3278310000,66100,66100,66100,66100,0
|
|
20230925,113800,3278310000,66100,66100,66100,66100,83
|
|
20230925,113700,3272823700,66100,66000,66100,66000,74
|
|
20230925,113600,3267939600,66000,65900,66000,65900,992
|
|
20230925,113500,3202512700,65900,65800,65900,65800,67
|
|
20230925,113400,3198103900,65800,65800,65800,65800,161
|
|
20230925,113300,3187510100,65900,65900,65900,65900,5
|
|
20230925,113200,3187180600,65900,65900,65900,65900,122
|
|
20230925,113100,3179140800,65900,65800,65900,65800,185
|
|
20230925,113000,3166967700,65800,65800,65800,65700,83
|
|
20230925,112900,3161507100,65900,65900,65900,65900,13
|
|
20230925,112800,3160650400,66000,66000,66000,65900,151
|
|
20230925,112700,3150699100,66000,65800,66000,65800,547
|
|
20230925,112600,3114656600,65800,65800,65800,65800,293
|
|
20230925,112500,3095377200,65800,65800,65800,65800,67
|
|
20230925,112400,3090968600,65800,65900,65900,65800,190
|
|
20230925,112300,3078466100,65900,65900,65900,65900,103
|
|
20230925,112200,3071678400,65900,65900,65900,65900,4
|
|
20230925,112100,3071414800,65900,65800,65900,65800,15
|
|
20230925,112000,3070427300,65800,65900,65900,65800,17
|
|
20230925,111900,3069307700,65800,65800,65900,65800,167
|
|
20230925,111800,3058319000,65700,65700,65700,65600,194
|
|
20230925,111700,3045578700,65700,65700,65700,65700,67
|
|
20230925,111600,3041176800,65700,65600,65700,65600,208
|
|
20230925,111500,3027512600,65600,65600,65700,65600,287
|
|
20230925,111400,3008685300,65600,65600,65600,65500,367
|
|
20230925,111300,2984627100,65600,65600,65600,65600,80
|
|
20230925,111200,2979379100,65600,65600,65700,65600,387
|
|
20230925,111100,2953984300,65600,65600,65700,65600,102
|
|
20230925,111000,2947290100,65700,65700,65700,65700,66
|
|
20230925,110900,2942953900,65800,65700,65800,65700,269
|
|
20230925,110800,2925280300,65600,65600,65700,65500,211
|
|
20230925,110700,2911436200,65600,65700,65700,65600,363
|
|
20230925,110600,2887612600,65600,65700,65700,65600,375
|
|
20230925,110500,2862991600,65600,65700,65800,65600,235
|
|
20230925,110400,2847554600,65700,65800,65800,65700,147
|
|
20230925,110300,2837894200,65700,65900,66000,65700,121
|
|
20230925,110200,2829933500,65900,66000,66000,65700,239
|
|
20230925,110100,2814180500,66000,65800,66000,65800,317
|
|
20230925,110000,2793312800,65800,65900,66000,65800,175
|
|
20230925,105900,2781784800,65900,65900,65900,65900,40
|
|
20230925,105800,2779148800,65900,65900,66000,65800,838
|
|
20230925,105700,2723935700,65900,66000,66000,65800,155
|
|
20230925,105600,2713712700,66000,65900,66000,65700,883
|
|
20230925,105500,2655601700,66000,66000,66000,65900,33
|
|
20230925,105400,2653425700,66000,65900,66000,65900,13
|
|
20230925,105300,2652567900,65900,65900,65900,65900,37
|
|
20230925,105200,2650129600,65900,66000,66000,65900,323
|
|
20230925,105100,2628833100,66100,66000,66100,66000,31
|
|
20230925,105000,2626787000,66100,66000,66100,65900,479
|
|
20230925,104900,2595201900,66100,66000,66100,66000,158
|
|
20230925,104800,2584768100,66100,66100,66100,66000,52
|
|
20230925,104700,2581331400,66000,66000,66000,66000,1
|
|
20230925,104600,2581265400,66000,66000,66100,66000,100
|
|
20230925,104500,2574660700,66000,66100,66100,66000,36
|
|
20230925,104400,2572281200,66100,66000,66100,66000,86
|
|
20230925,104300,2566604700,66000,66000,66000,65900,225
|
|
20230925,104200,2551764700,65900,66000,66000,65900,261
|
|
20230925,104100,2534553400,66100,66200,66200,66000,612
|
|
20230925,104000,2494093400,66100,66100,66200,66100,54
|
|
20230925,103900,2490518800,66100,66100,66100,65900,286
|
|
20230925,103800,2471632100,65900,66100,66100,65800,73
|
|
20230925,103700,2466823500,66100,66100,66100,66000,246
|
|
20230925,103600,2450564000,66100,66000,66100,66000,213
|
|
20230925,103500,2436494500,66000,65900,66000,65900,111
|
|
20230925,103400,2429168700,65900,65800,65900,65800,77
|
|
20230925,103300,2424094900,65800,66000,66000,65600,196
|
|
20230925,103200,2411179600,65900,65900,65900,65300,1420
|
|
20230925,103100,2318042800,65900,65900,65900,65200,1644
|
|
20230925,103000,2210503200,66000,65900,66000,65900,163
|
|
20230925,102900,2199749100,66000,66000,66000,65500,844
|
|
20230925,102800,2144269500,66100,66000,66200,66000,579
|
|
20230925,102700,2105976300,66100,66000,66100,66000,40
|
|
20230925,102600,2103333200,66100,66100,66100,66000,68
|
|
20230925,102500,2098844500,66100,66100,66100,66000,166
|
|
20230925,102400,2087887900,66100,66000,66200,66000,249
|
|
20230925,102300,2071430200,66100,66200,66200,66100,329
|
|
20230925,102200,2049650500,66200,66000,66200,66000,186
|
|
20230925,102100,2037355600,66000,65900,66000,65900,179
|
|
20230925,102000,2025546900,65900,65900,65900,65800,182
|
|
20230925,101900,2013553300,65900,65800,65900,65800,362
|
|
20230925,101800,1989703200,65800,65900,65900,65600,405
|
|
20230925,101700,1963073700,65700,66100,66100,65400,5183
|
|
20230925,101600,1622125500,66100,66100,66100,66100,134
|
|
20230925,101500,1613268100,66100,66100,66100,66100,267
|
|
20230925,101400,1595619400,66100,66100,66100,66100,114
|
|
20230925,101300,1588084000,66200,66200,66200,66200,6
|
|
20230925,101200,1587686800,66200,66300,66300,66200,358
|
|
20230925,101100,1563986800,66300,66300,66300,66300,14
|
|
20230925,101000,1563058600,66300,66300,66300,66300,19
|
|
20230925,100900,1561798900,66300,66300,66300,66300,101
|
|
20230925,100800,1555102600,66300,66200,66300,66200,6
|
|
20230925,100700,1554704900,66300,66300,66300,66200,157
|
|
20230925,100600,1544295900,66300,66300,66300,66300,30
|
|
20230925,100500,1542306900,66400,66300,66400,66300,163
|
|
20230925,100400,1531494100,66300,66300,66300,66300,32
|
|
20230925,100300,1529372500,66300,66200,66300,66200,122
|
|
20230925,100200,1521292600,66200,66100,66200,66100,549
|
|
20230925,100100,1484970900,66100,66100,66200,66100,31
|
|
20230925,100000,1482921700,66100,66200,66200,66100,446
|
|
20230925,095900,1453435900,66100,66400,66400,66100,710
|
|
20230925,095800,1406405500,66400,66400,66400,66400,78
|
|
20230925,095700,1401226300,66400,66400,66400,66400,8
|
|
20230925,095600,1400695100,66400,66400,66400,66300,23
|
|
20230925,095500,1399168600,66400,66400,66400,66300,133
|
|
20230925,095400,1390350100,66300,66300,66300,66300,111
|
|
20230925,095300,1382990800,66400,66300,66400,66300,265
|
|
20230925,095200,1365421200,66300,66300,66300,66300,74
|
|
20230925,095100,1360515000,66300,66300,66300,66300,40
|
|
20230925,095000,1357863000,66400,66400,66500,66400,37
|
|
20230925,094900,1355405700,66400,66500,66500,66400,58
|
|
20230925,094800,1351553800,66500,66500,66500,66500,111
|
|
20230925,094700,1344172300,66500,66200,66600,66200,875
|
|
20230925,094600,1286189100,66200,66100,66200,66100,183
|
|
20230925,094500,1274084500,66100,66100,66100,66100,684
|
|
20230925,094400,1228872100,66100,66100,66100,66100,73
|
|
20230925,094300,1224046800,66100,66200,66200,66100,3
|
|
20230925,094200,1223848400,66200,66100,66200,66100,145
|
|
20230925,094100,1214253500,66100,66200,66200,66100,747
|
|
20230925,094000,1164836900,66200,66300,66300,66200,200
|
|
20230925,093900,1151581100,66300,66400,66400,66300,147
|
|
20230925,093800,1141825300,66400,66300,66400,66300,29
|
|
20230925,093700,1139901800,66300,66400,66500,66300,839
|
|
20230925,093600,1084200800,66400,66500,66500,66400,134
|
|
20230925,093500,1075301800,66500,66600,66600,66400,210
|
|
20230925,093400,1061336500,66500,66600,66600,66500,22
|
|
20230925,093300,1059872700,66600,66600,66600,66500,116
|
|
20230925,093200,1052148100,66600,66500,66600,66500,126
|
|
20230925,093100,1043768800,66600,66500,66600,66500,141
|
|
20230925,093000,1034391800,66500,66500,66600,66500,72
|
|
20230925,092900,1029603700,66500,66600,66600,66500,196
|
|
20230925,092800,1016567000,66600,66700,66700,66600,151
|
|
20230925,092700,1006502900,66600,66700,66700,66600,69
|
|
20230925,092600,1001901700,66700,66800,66800,66700,178
|
|
20230925,092500,990028900,66700,66700,66700,66700,64
|
|
20230925,092400,985760100,66700,66600,66700,66600,19
|
|
20230925,092300,984494300,66600,66500,66900,66500,1119
|
|
20230925,092200,909954000,66500,66500,66500,66500,217
|
|
20230925,092100,895523500,66400,66500,66500,66400,290
|
|
20230925,092000,876241500,66600,66600,66600,66600,21
|
|
20230925,091900,874842900,66600,66600,66600,66600,329
|
|
20230925,091800,852931500,66700,66500,66700,66500,1236
|
|
20230925,091700,770625300,66500,66500,66600,66500,173
|
|
20230925,091600,759118600,66500,66500,66500,66400,213
|
|
20230925,091500,744954300,66500,66600,66600,66500,80
|
|
20230925,091400,739628700,66600,66700,66700,66500,504
|
|
20230925,091300,706074000,66600,66600,66800,66600,114
|
|
20230925,091200,698471700,66600,66800,67000,66600,766
|
|
20230925,091100,647235800,66800,66800,66800,66500,689
|
|
20230925,091000,601328300,66800,66400,66800,66400,1091
|
|
20230925,090900,528746400,66300,66300,66300,66200,401
|
|
20230925,090800,502160300,66300,66200,66500,66200,808
|
|
20230925,090700,448587400,66200,65800,66200,65800,629
|
|
20230925,090600,407091800,65900,66100,66100,65900,758
|
|
20230925,090500,357105900,66100,66300,66300,66100,314
|
|
20230925,090400,336333800,66300,66200,66300,66200,210
|
|
20230925,090300,322426900,66300,66300,66300,66000,123
|
|
20230925,090200,314301900,66100,66400,66400,65900,284
|
|
20230925,090100,295516000,66300,66300,66300,65900,420
|
|
20230925,090000,267754300,66300,65900,66300,65800,3911
|