637 lines
34 KiB
CSV
637 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,193400,5767453600,64400,64400,64400,64400,4271
|
|
20230926,193300,5767453600,64400,64400,64400,64400,0
|
|
20230926,193200,5767453600,64400,64400,64400,64400,0
|
|
20230926,193100,5767453600,64400,64400,64400,64400,0
|
|
20230926,193000,5767453600,64400,64400,64400,64400,0
|
|
20230926,192900,5767453600,64400,64400,64400,64400,0
|
|
20230926,192800,5767453600,64400,64400,64400,64400,0
|
|
20230926,192700,5767453600,64400,64400,64400,64400,0
|
|
20230926,192600,5767453600,64400,64400,64400,64400,0
|
|
20230926,192500,5767453600,64400,64400,64400,64400,0
|
|
20230926,192400,5767453600,64400,64400,64400,64400,0
|
|
20230926,192300,5767453600,64400,64400,64400,64400,0
|
|
20230926,192200,5767453600,64400,64400,64400,64400,0
|
|
20230926,192100,5767453600,64400,64400,64400,64400,0
|
|
20230926,192000,5767453600,64400,64400,64400,64400,0
|
|
20230926,191900,5767453600,64400,64400,64400,64400,0
|
|
20230926,191800,5767453600,64400,64400,64400,64400,0
|
|
20230926,191700,5767453600,64400,64400,64400,64400,0
|
|
20230926,191600,5767453600,64400,64400,64400,64400,0
|
|
20230926,191500,5767453600,64400,64400,64400,64400,0
|
|
20230926,191400,5767453600,64400,64400,64400,64400,0
|
|
20230926,191300,5767453600,64400,64400,64400,64400,0
|
|
20230926,191200,5767453600,64400,64400,64400,64400,0
|
|
20230926,191100,5767453600,64400,64400,64400,64400,0
|
|
20230926,191000,5767453600,64400,64400,64400,64400,0
|
|
20230926,190900,5767453600,64400,64400,64400,64400,0
|
|
20230926,190800,5767453600,64400,64400,64400,64400,0
|
|
20230926,190700,5767453600,64400,64400,64400,64400,0
|
|
20230926,190600,5767453600,64400,64400,64400,64400,0
|
|
20230926,190500,5767453600,64400,64400,64400,64400,0
|
|
20230926,190400,5767453600,64400,64400,64400,64400,4271
|
|
20230926,190300,5767453600,64400,64400,64400,64400,0
|
|
20230926,190200,5767453600,64400,64400,64400,64400,0
|
|
20230926,190100,5767453600,64400,64400,64400,64400,0
|
|
20230926,190000,5767453600,64400,64400,64400,64400,0
|
|
20230926,185900,5767453600,64400,64400,64400,64400,0
|
|
20230926,185800,5767453600,64400,64400,64400,64400,0
|
|
20230926,185700,5767453600,64400,64400,64400,64400,0
|
|
20230926,185600,5767453600,64400,64400,64400,64400,0
|
|
20230926,185500,5767453600,64400,64400,64400,64400,0
|
|
20230926,185400,5767453600,64400,64400,64400,64400,0
|
|
20230926,185300,5767453600,64400,64400,64400,64400,0
|
|
20230926,185200,5767453600,64400,64400,64400,64400,0
|
|
20230926,185100,5767453600,64400,64400,64400,64400,0
|
|
20230926,185000,5767453600,64400,64400,64400,64400,0
|
|
20230926,184900,5767453600,64400,64400,64400,64400,0
|
|
20230926,184800,5767453600,64400,64400,64400,64400,0
|
|
20230926,184700,5767453600,64400,64400,64400,64400,0
|
|
20230926,184600,5767453600,64400,64400,64400,64400,0
|
|
20230926,184500,5767453600,64400,64400,64400,64400,0
|
|
20230926,184400,5767453600,64400,64400,64400,64400,0
|
|
20230926,184300,5767453600,64400,64400,64400,64400,0
|
|
20230926,184200,5767453600,64400,64400,64400,64400,0
|
|
20230926,184100,5767453600,64400,64400,64400,64400,0
|
|
20230926,184000,5767453600,64400,64400,64400,64400,0
|
|
20230926,183900,5767453600,64400,64400,64400,64400,0
|
|
20230926,183800,5767453600,64400,64400,64400,64400,0
|
|
20230926,183700,5767453600,64400,64400,64400,64400,0
|
|
20230926,183600,5767453600,64400,64400,64400,64400,0
|
|
20230926,183500,5767453600,64400,64400,64400,64400,0
|
|
20230926,183400,5767453600,64400,64400,64400,64400,4271
|
|
20230926,183300,5767453600,64400,64400,64400,64400,0
|
|
20230926,183200,5767453600,64400,64400,64400,64400,0
|
|
20230926,183100,5767453600,64400,64400,64400,64400,0
|
|
20230926,183000,5767453600,64400,64400,64400,64400,0
|
|
20230926,182900,5767453600,64400,64400,64400,64400,0
|
|
20230926,182800,5767453600,64400,64400,64400,64400,0
|
|
20230926,182700,5767453600,64400,64400,64400,64400,0
|
|
20230926,182600,5767453600,64400,64400,64400,64400,0
|
|
20230926,182500,5767453600,64400,64400,64400,64400,0
|
|
20230926,182400,5767453600,64400,64400,64400,64400,0
|
|
20230926,182300,5767453600,64400,64400,64400,64400,0
|
|
20230926,182200,5767453600,64400,64400,64400,64400,0
|
|
20230926,182100,5767453600,64400,64400,64400,64400,0
|
|
20230926,182000,5767453600,64400,64400,64400,64400,0
|
|
20230926,181900,5767453600,64400,64400,64400,64400,0
|
|
20230926,181800,5767453600,64400,64400,64400,64400,0
|
|
20230926,181700,5767453600,64400,64400,64400,64400,0
|
|
20230926,181600,5767453600,64400,64400,64400,64400,0
|
|
20230926,181500,5767453600,64400,64400,64400,64400,0
|
|
20230926,181400,5767453600,64400,64400,64400,64400,0
|
|
20230926,181300,5767453600,64400,64400,64400,64400,0
|
|
20230926,181200,5767453600,64400,64400,64400,64400,0
|
|
20230926,181100,5767453600,64400,64400,64400,64400,0
|
|
20230926,181000,5767453600,64400,64400,64400,64400,0
|
|
20230926,180900,5767453600,64400,64400,64400,64400,0
|
|
20230926,180800,5767453600,64400,64400,64400,64400,0
|
|
20230926,180700,5767453600,64400,64400,64400,64400,0
|
|
20230926,180600,5767453600,64400,64400,64400,64400,0
|
|
20230926,180500,5767453600,64400,64400,64400,64400,0
|
|
20230926,180400,5767453600,64400,64400,64400,64400,4271
|
|
20230926,180300,5767453600,64400,64400,64400,64400,0
|
|
20230926,180200,5767453600,64400,64400,64400,64400,0
|
|
20230926,180100,5767453600,64400,64400,64400,64400,0
|
|
20230926,180000,5767453600,64400,64400,64400,64400,0
|
|
20230926,175900,5767453600,64400,64400,64400,64400,0
|
|
20230926,175800,5767453600,64400,64400,64400,64400,0
|
|
20230926,175700,5767453600,64400,64400,64400,64400,0
|
|
20230926,175600,5767453600,64400,64400,64400,64400,0
|
|
20230926,175500,5767453600,64400,64400,64400,64400,0
|
|
20230926,175400,5767453600,64400,64400,64400,64400,0
|
|
20230926,175300,5767453600,64400,64400,64400,64400,0
|
|
20230926,175200,5767453600,64400,64400,64400,64400,0
|
|
20230926,175100,5767453600,64400,64400,64400,64400,0
|
|
20230926,175000,5767453600,64400,64400,64400,64400,0
|
|
20230926,174900,5767453600,64400,64400,64400,64400,0
|
|
20230926,174800,5767453600,64400,64400,64400,64400,0
|
|
20230926,174700,5767453600,64400,64400,64400,64400,0
|
|
20230926,174600,5767453600,64400,64400,64400,64400,0
|
|
20230926,174500,5767453600,64400,64400,64400,64400,0
|
|
20230926,174400,5767453600,64400,64400,64400,64400,0
|
|
20230926,174300,5767453600,64400,64400,64400,64400,0
|
|
20230926,174200,5767453600,64400,64400,64400,64400,0
|
|
20230926,174100,5767453600,64400,64400,64400,64400,0
|
|
20230926,174000,5767453600,64400,64400,64400,64400,0
|
|
20230926,173900,5767453600,64400,64400,64400,64400,0
|
|
20230926,173800,5767453600,64400,64400,64400,64400,0
|
|
20230926,173700,5767453600,64400,64400,64400,64400,0
|
|
20230926,173600,5767453600,64400,64400,64400,64400,0
|
|
20230926,173500,5767453600,64400,64400,64400,64400,0
|
|
20230926,173400,5767453600,64400,64400,64400,64400,4271
|
|
20230926,173300,5767453600,64400,64400,64400,64400,0
|
|
20230926,173200,5767453600,64400,64400,64400,64400,0
|
|
20230926,173100,5767453600,64400,64400,64400,64400,0
|
|
20230926,173000,5767453600,64400,64400,64400,64400,0
|
|
20230926,172900,5767453600,64400,64400,64400,64400,0
|
|
20230926,172800,5767453600,64400,64400,64400,64400,0
|
|
20230926,172700,5767453600,64400,64400,64400,64400,0
|
|
20230926,172600,5767453600,64400,64400,64400,64400,0
|
|
20230926,172500,5767453600,64400,64400,64400,64400,0
|
|
20230926,172400,5767453600,64400,64400,64400,64400,0
|
|
20230926,172300,5767453600,64400,64400,64400,64400,0
|
|
20230926,172200,5767453600,64400,64400,64400,64400,0
|
|
20230926,172100,5767453600,64400,64400,64400,64400,0
|
|
20230926,172000,5767453600,64400,64400,64400,64400,0
|
|
20230926,171900,5767453600,64400,64400,64400,64400,0
|
|
20230926,171800,5767453600,64400,64400,64400,64400,0
|
|
20230926,171700,5767453600,64400,64400,64400,64400,0
|
|
20230926,171600,5767453600,64400,64400,64400,64400,0
|
|
20230926,171500,5767453600,64400,64400,64400,64400,0
|
|
20230926,171400,5767453600,64400,64400,64400,64400,0
|
|
20230926,171300,5767453600,64400,64400,64400,64400,0
|
|
20230926,171200,5767453600,64400,64400,64400,64400,0
|
|
20230926,171100,5767453600,64400,64400,64400,64400,0
|
|
20230926,171000,5767453600,64400,64400,64400,64400,0
|
|
20230926,170900,5767453600,64400,64400,64400,64400,0
|
|
20230926,170800,5767453600,64400,64400,64400,64400,0
|
|
20230926,170700,5767453600,64400,64400,64400,64400,0
|
|
20230926,170600,5767453600,64400,64400,64400,64400,0
|
|
20230926,170500,5767453600,64400,64400,64400,64400,0
|
|
20230926,170400,5767453600,64400,64400,64400,64400,4271
|
|
20230926,170300,5767453600,64400,64400,64400,64400,0
|
|
20230926,170200,5767453600,64400,64400,64400,64400,0
|
|
20230926,170100,5767453600,64400,64400,64400,64400,0
|
|
20230926,170000,5767453600,64400,64400,64400,64400,0
|
|
20230926,165900,5767453600,64400,64400,64400,64400,0
|
|
20230926,165800,5767453600,64400,64400,64400,64400,0
|
|
20230926,165700,5767453600,64400,64400,64400,64400,0
|
|
20230926,165600,5767453600,64400,64400,64400,64400,0
|
|
20230926,165500,5767453600,64400,64400,64400,64400,0
|
|
20230926,165400,5767453600,64400,64400,64400,64400,0
|
|
20230926,165300,5767453600,64400,64400,64400,64400,0
|
|
20230926,165200,5767453600,64400,64400,64400,64400,0
|
|
20230926,165100,5767453600,64400,64400,64400,64400,0
|
|
20230926,165000,5767453600,64400,64400,64400,64400,0
|
|
20230926,164900,5767453600,64400,64400,64400,64400,0
|
|
20230926,164800,5767453600,64400,64400,64400,64400,0
|
|
20230926,164700,5767453600,64400,64400,64400,64400,0
|
|
20230926,164600,5767453600,64400,64400,64400,64400,0
|
|
20230926,164500,5767453600,64400,64400,64400,64400,0
|
|
20230926,164400,5767453600,64400,64400,64400,64400,0
|
|
20230926,164300,5767453600,64400,64400,64400,64400,0
|
|
20230926,164200,5767453600,64400,64400,64400,64400,0
|
|
20230926,164100,5767453600,64400,64400,64400,64400,0
|
|
20230926,164000,5767453600,64400,64400,64400,64400,0
|
|
20230926,163900,5767453600,64400,64400,64400,64400,0
|
|
20230926,163800,5767453600,64400,64400,64400,64400,0
|
|
20230926,163700,5767453600,64400,64400,64400,64400,0
|
|
20230926,163600,5767453600,64400,64400,64400,64400,0
|
|
20230926,163500,5767453600,64400,64400,64400,64400,0
|
|
20230926,163400,5767453600,64400,64400,64400,64400,4271
|
|
20230926,163300,5767453600,64400,64400,64400,64400,0
|
|
20230926,163200,5767453600,64400,64400,64400,64400,0
|
|
20230926,163100,5767453600,64400,64400,64400,64400,0
|
|
20230926,163000,5767453600,64400,64400,64400,64400,0
|
|
20230926,162900,5767453600,64400,64400,64400,64400,0
|
|
20230926,162800,5767453600,64400,64400,64400,64400,0
|
|
20230926,162700,5767453600,64400,64400,64400,64400,0
|
|
20230926,162600,5767453600,64400,64400,64400,64400,0
|
|
20230926,162500,5767453600,64400,64400,64400,64400,0
|
|
20230926,162400,5767453600,64400,64400,64400,64400,0
|
|
20230926,162300,5767453600,64400,64400,64400,64400,0
|
|
20230926,162200,5767453600,64400,64400,64400,64400,0
|
|
20230926,162100,5767453600,64400,64400,64400,64400,0
|
|
20230926,162000,5767453600,64400,64400,64400,64400,0
|
|
20230926,161900,5767453600,64400,64400,64400,64400,0
|
|
20230926,161800,5767453600,64400,64400,64400,64400,0
|
|
20230926,161700,5767453600,64400,64400,64400,64400,0
|
|
20230926,161600,5767453600,64400,64400,64400,64400,0
|
|
20230926,161500,5767453600,64400,64400,64400,64400,0
|
|
20230926,161400,5767453600,64400,64400,64400,64400,0
|
|
20230926,161300,5767453600,64400,64400,64400,64400,0
|
|
20230926,161200,5767453600,64400,64400,64400,64400,0
|
|
20230926,161100,5767453600,64400,64400,64400,64400,0
|
|
20230926,161000,5767453600,64400,64400,64400,64400,0
|
|
20230926,160900,5767453600,64400,64400,64400,64400,0
|
|
20230926,160800,5767453600,64400,64400,64400,64400,0
|
|
20230926,160700,5767453600,64400,64400,64400,64400,0
|
|
20230926,160600,5767453600,64400,64400,64400,64400,0
|
|
20230926,160500,5767453600,64400,64400,64400,64400,0
|
|
20230926,160400,5767453600,64400,64400,64400,64400,4271
|
|
20230926,160300,5767453600,64400,64400,64400,64400,0
|
|
20230926,160200,5767453600,64400,64400,64400,64400,0
|
|
20230926,160100,5767453600,64400,64400,64400,64400,0
|
|
20230926,160000,5767453600,64400,64400,64400,64400,0
|
|
20230926,155900,5767453600,64400,64400,64400,64400,0
|
|
20230926,155800,5767453600,64400,64400,64400,64400,0
|
|
20230926,155700,5767453600,64400,64400,64400,64400,0
|
|
20230926,155600,5767453600,64400,64400,64400,64400,0
|
|
20230926,155500,5767453600,64400,64400,64400,64400,0
|
|
20230926,155400,5767453600,64400,64400,64400,64400,0
|
|
20230926,155300,5767453600,64400,64400,64400,64400,0
|
|
20230926,155200,5767453600,64400,64400,64400,64400,0
|
|
20230926,155100,5767453600,64400,64400,64400,64400,0
|
|
20230926,155000,5767453600,64400,64400,64400,64400,0
|
|
20230926,154900,5767453600,64400,64400,64400,64400,0
|
|
20230926,154800,5767453600,64400,64400,64400,64400,0
|
|
20230926,154700,5767453600,64400,64400,64400,64400,0
|
|
20230926,154600,5767453600,64400,64400,64400,64400,0
|
|
20230926,154500,5767453600,64400,64400,64400,64400,0
|
|
20230926,154400,5767453600,64400,64400,64400,64400,0
|
|
20230926,154300,5767453600,64400,64400,64400,64400,0
|
|
20230926,154200,5767453600,64400,64400,64400,64400,0
|
|
20230926,154100,5767453600,64400,64400,64400,64400,0
|
|
20230926,154000,5767453600,64400,64400,64400,64400,0
|
|
20230926,153900,5767453600,64400,64400,64400,64400,0
|
|
20230926,153800,5767453600,64400,64400,64400,64400,0
|
|
20230926,153700,5767453600,64400,64400,64400,64400,0
|
|
20230926,153600,5767453600,64400,64400,64400,64400,0
|
|
20230926,153500,5767453600,64400,64400,64400,64400,0
|
|
20230926,153400,5767453600,64400,64400,64400,64400,4271
|
|
20230926,153300,5767453600,64400,64400,64400,64400,0
|
|
20230926,153200,5767453600,64400,64400,64400,64400,0
|
|
20230926,153100,5767453600,64400,64400,64400,64400,0
|
|
20230926,153000,5767453600,64400,64400,64400,64400,4271
|
|
20230926,152900,5492401200,64500,64500,64500,64500,0
|
|
20230926,152800,5492401200,64500,64500,64500,64500,0
|
|
20230926,152700,5492401200,64500,64500,64500,64500,0
|
|
20230926,152600,5492401200,64500,64500,64500,64500,0
|
|
20230926,152500,5492401200,64500,64500,64500,64500,0
|
|
20230926,152400,5492401200,64500,64500,64500,64500,0
|
|
20230926,152300,5492401200,64500,64500,64500,64500,0
|
|
20230926,152200,5492401200,64500,64500,64500,64500,0
|
|
20230926,152100,5492401200,64500,64500,64500,64500,0
|
|
20230926,152000,5492401200,64500,64500,64500,64500,0
|
|
20230926,151900,5492401200,64500,64500,64600,64500,462
|
|
20230926,151800,5462576500,64500,64500,64600,64500,293
|
|
20230926,151700,5443674000,64500,64500,64500,64400,422
|
|
20230926,151600,5416458400,64500,64500,64600,64500,984
|
|
20230926,151500,5352989200,64600,64600,64600,64500,326
|
|
20230926,151400,5331932900,64600,64500,64600,64400,718
|
|
20230926,151300,5285631100,64500,64500,64500,64400,169
|
|
20230926,151200,5274745700,64500,64400,64500,64400,307
|
|
20230926,151100,5254971600,64300,64400,64400,64300,262
|
|
20230926,151000,5238116700,64300,64300,64500,64200,3229
|
|
20230926,150900,5030370900,64300,64300,64400,64200,1224
|
|
20230926,150800,4951664900,64300,64300,64300,64300,156
|
|
20230926,150700,4941634100,64300,64300,64400,64300,266
|
|
20230926,150600,4924530200,64300,64300,64400,64300,749
|
|
20230926,150500,4876360100,64300,64400,64400,64300,405
|
|
20230926,150400,4850313500,64300,64300,64300,64200,612
|
|
20230926,150300,4810962000,64300,64200,64300,64200,423
|
|
20230926,150200,4783777100,64200,64300,64400,64200,2019
|
|
20230926,150100,4654077800,64300,64300,64300,64300,181
|
|
20230926,150000,4642439500,64300,64300,64400,64300,52
|
|
20230926,145900,4639095800,64300,64300,64400,64300,138
|
|
20230926,145800,4630221600,64300,64300,64300,64300,86
|
|
20230926,145700,4624691800,64300,64300,64300,64300,62
|
|
20230926,145600,4620705200,64300,64300,64300,64300,193
|
|
20230926,145500,4608295300,64300,64300,64300,64300,898
|
|
20230926,145400,4550553900,64300,64400,64400,64300,68
|
|
20230926,145300,4546177700,64400,64300,64400,64300,85
|
|
20230926,145200,4540703800,64400,64300,64400,64300,78
|
|
20230926,145100,4535688200,64300,64300,64300,64300,248
|
|
20230926,145000,4519741800,64300,64300,64300,64200,768
|
|
20230926,144900,4470367000,64300,64400,64400,64300,56
|
|
20230926,144800,4466766000,64400,64300,64400,64300,403
|
|
20230926,144700,4440837600,64400,64300,64400,64300,58
|
|
20230926,144600,4437104400,64300,64300,64300,64300,0
|
|
20230926,144500,4437104400,64300,64300,64300,64300,167
|
|
20230926,144400,4426366300,64300,64300,64300,64300,100
|
|
20230926,144300,4419936300,64400,64400,64400,64400,49
|
|
20230926,144200,4416780700,64400,64400,64400,64400,100
|
|
20230926,144100,4410340700,64400,64400,64400,64400,100
|
|
20230926,144000,4403900700,64400,64300,64400,64300,76
|
|
20230926,143900,4399007900,64400,64300,64400,64300,698
|
|
20230926,143800,4354072800,64200,64300,64300,64200,737
|
|
20230926,143700,4306686700,64300,64300,64400,64300,217
|
|
20230926,143600,4292733200,64300,64400,64400,64300,197
|
|
20230926,143500,4280056400,64400,64400,64400,64300,441
|
|
20230926,143400,4251657300,64400,64500,64500,64400,203
|
|
20230926,143300,4238584000,64500,64500,64500,64400,112
|
|
20230926,143200,4231370000,64500,64500,64500,64500,2
|
|
20230926,143100,4231241000,64400,64400,64400,64400,0
|
|
20230926,143000,4231241000,64400,64400,64400,64400,273
|
|
20230926,142900,4213659800,64400,64500,64500,64400,241
|
|
20230926,142800,4198126300,64500,64600,64600,64500,65
|
|
20230926,142700,4193932300,64600,64600,64600,64600,2
|
|
20230926,142600,4193803100,64600,64500,64600,64500,32
|
|
20230926,142500,4191736100,64500,64500,64500,64500,49
|
|
20230926,142400,4188575600,64500,64500,64500,64500,200
|
|
20230926,142300,4175675600,64500,64600,64600,64500,3
|
|
20230926,142200,4175482000,64500,64500,64500,64500,482
|
|
20230926,142100,4144393000,64500,64500,64600,64500,86
|
|
20230926,142000,4138845900,64600,64500,64600,64500,16
|
|
20230926,141900,4137813800,64500,64500,64500,64500,211
|
|
20230926,141800,4124204300,64500,64500,64500,64500,40
|
|
20230926,141700,4121624300,64600,64600,64600,64600,4
|
|
20230926,141600,4121365900,64600,64600,64600,64600,190
|
|
20230926,141500,4109091900,64600,64500,64600,64500,109
|
|
20230926,141400,4102061300,64500,64500,64500,64500,104
|
|
20230926,141300,4095353300,64500,64500,64500,64500,117
|
|
20230926,141200,4087806800,64500,64500,64500,64500,961
|
|
20230926,141100,4025822300,64400,64500,64500,64400,34
|
|
20230926,141000,4023632200,64500,64500,64500,64500,10
|
|
20230926,140900,4022987200,64500,64400,64500,64400,34
|
|
20230926,140800,4020794300,64500,64500,64500,64500,21
|
|
20230926,140700,4019439800,64500,64500,64500,64500,51
|
|
20230926,140600,4016150300,64500,64400,64500,64400,15
|
|
20230926,140500,4015184000,64500,64500,64500,64400,120
|
|
20230926,140400,4007445700,64500,64600,64600,64500,227
|
|
20230926,140300,3992804100,64500,64600,64600,64500,105
|
|
20230926,140200,3986029600,64600,64600,64600,64600,8
|
|
20230926,140100,3985512800,64500,64600,64600,64500,71
|
|
20230926,140000,3980933200,64500,64500,64500,64500,116
|
|
20230926,135900,3973451200,64500,64500,64500,64500,155
|
|
20230926,135800,3963453700,64600,64500,64600,64500,150
|
|
20230926,135700,3953777800,64500,64500,64500,64500,50
|
|
20230926,135600,3950552800,64600,64500,64600,64500,32
|
|
20230926,135500,3948488700,64500,64600,64600,64500,181
|
|
20230926,135400,3936813200,64600,64500,64600,64500,19
|
|
20230926,135300,3935586700,64500,64500,64500,64500,11
|
|
20230926,135200,3934877200,64600,64600,64600,64600,1
|
|
20230926,135100,3934812600,64500,64500,64500,64500,25
|
|
20230926,135000,3933200100,64500,64500,64500,64500,100
|
|
20230926,134900,3926750100,64600,64600,64600,64500,395
|
|
20230926,134800,3901269600,64500,64500,64500,64500,345
|
|
20230926,134700,3879017100,64600,64500,64600,64500,138
|
|
20230926,134600,3870112300,64600,64600,64600,64600,29
|
|
20230926,134500,3868238900,64600,64600,64600,64600,1
|
|
20230926,134400,3868174300,64500,64600,64600,64500,171
|
|
20230926,134300,3857144700,64500,64500,64500,64500,1
|
|
20230926,134200,3857080200,64500,64500,64600,64500,53
|
|
20230926,134100,3853661500,64600,64600,64600,64500,103
|
|
20230926,134000,3847016300,64600,64600,64600,64500,51
|
|
20230926,133900,3843724900,64600,64600,64600,64600,4
|
|
20230926,133800,3843466500,64500,64500,64600,64500,334
|
|
20230926,133700,3821923400,64500,64500,64500,64500,28
|
|
20230926,133600,3820117400,64500,64500,64500,64500,490
|
|
20230926,133500,3788512400,64500,64500,64500,64500,101
|
|
20230926,133400,3781997900,64500,64600,64700,64500,652
|
|
20230926,133300,3739886900,64700,64700,64700,64700,173
|
|
20230926,133200,3728693800,64600,64600,64600,64600,59
|
|
20230926,133100,3724882400,64600,64600,64600,64600,19
|
|
20230926,133000,3723655000,64600,64600,64600,64600,116
|
|
20230926,132900,3716161400,64600,64600,64600,64600,383
|
|
20230926,132800,3691419600,64600,64700,64700,64600,29
|
|
20230926,132700,3689545200,64700,64600,64700,64600,103
|
|
20230926,132600,3682889400,64700,64800,64800,64700,167
|
|
20230926,132500,3672080700,64700,64700,64800,64700,27
|
|
20230926,132400,3670333600,64800,64800,64800,64800,231
|
|
20230926,132300,3655364800,64800,64800,64800,64800,25
|
|
20230926,132200,3653744800,64800,64800,64800,64800,0
|
|
20230926,132100,3653744800,64800,64700,64800,64700,165
|
|
20230926,132000,3643059300,64700,64700,64800,64700,334
|
|
20230926,131900,3621441700,64700,64700,64700,64700,0
|
|
20230926,131800,3621441700,64700,64700,64800,64700,53
|
|
20230926,131700,3618012000,64800,64800,64800,64800,0
|
|
20230926,131600,3618012000,64800,64700,64800,64700,50
|
|
20230926,131500,3614776200,64800,64700,64800,64700,105
|
|
20230926,131400,3607975600,64800,64800,64800,64800,6
|
|
20230926,131300,3607586800,64800,64700,64800,64700,86
|
|
20230926,131200,3602015800,64800,64800,64800,64700,51
|
|
20230926,131100,3598713000,64800,64800,64800,64800,26
|
|
20230926,131000,3597028200,64700,64700,64700,64700,100
|
|
20230926,130900,3590558200,64800,64800,64800,64800,94
|
|
20230926,130800,3584467000,64800,64800,64800,64800,50
|
|
20230926,130700,3581227000,64800,64700,64800,64700,304
|
|
20230926,130600,3561558100,64800,64800,64800,64800,72
|
|
20230926,130500,3556892500,64800,64800,64800,64800,43
|
|
20230926,130400,3554106100,64800,64800,64800,64700,91
|
|
20230926,130300,3548212300,64800,64800,64800,64800,30
|
|
20230926,130200,3546268300,64800,64800,64800,64700,30
|
|
20230926,130100,3544324700,64800,64800,64800,64800,29
|
|
20230926,130000,3542445500,64800,64800,64800,64700,30
|
|
20230926,125900,3540501700,64800,64700,64800,64700,2391
|
|
20230926,125800,3385803500,64700,64700,64700,64700,136
|
|
20230926,125700,3377004300,64700,64700,64700,64700,11
|
|
20230926,125600,3376292600,64600,64600,64700,64600,129
|
|
20230926,125500,3367956300,64700,64600,64700,64600,53
|
|
20230926,125400,3364532200,64700,64700,64700,64600,53
|
|
20230926,125300,3361103400,64700,64700,64700,64700,17
|
|
20230926,125200,3360003500,64700,64700,64700,64700,0
|
|
20230926,125100,3360003500,64700,64700,64700,64700,1
|
|
20230926,125000,3359938800,64700,64700,64700,64700,2
|
|
20230926,124900,3359809400,64700,64600,64700,64600,698
|
|
20230926,124800,3314718400,64700,64700,64700,64700,2
|
|
20230926,124700,3314589000,64700,64600,64700,64600,426
|
|
20230926,124600,3287031000,64700,64700,64700,64700,50
|
|
20230926,124500,3283796000,64700,64600,64700,64600,171
|
|
20230926,124400,3272747500,64700,64700,64700,64700,131
|
|
20230926,124300,3264271800,64700,64700,64700,64700,1
|
|
20230926,124200,3264207100,64600,64700,64700,64600,31
|
|
20230926,124100,3262204400,64700,64700,64700,64700,32
|
|
20230926,124000,3260134000,64700,64700,64700,64700,7
|
|
20230926,123900,3259681100,64700,64600,64700,64600,48
|
|
20230926,123800,3256578600,64600,64600,64600,64600,202
|
|
20230926,123700,3243529400,64600,64600,64700,64600,1088
|
|
20230926,123600,3173244400,64600,64600,64600,64600,50
|
|
20230926,123500,3170014400,64600,64700,64700,64600,418
|
|
20230926,123400,3142970300,64700,64700,64700,64700,10
|
|
20230926,123300,3142323300,64700,64700,64700,64700,21
|
|
20230926,123200,3140964600,64700,64700,64700,64600,16
|
|
20230926,123100,3139929900,64700,64700,64700,64600,58
|
|
20230926,123000,3136177400,64700,64700,64700,64700,2
|
|
20230926,122900,3136048000,64700,64700,64700,64700,5
|
|
20230926,122800,3135724500,64700,64700,64700,64700,23
|
|
20230926,122700,3134236400,64700,64700,64700,64600,183
|
|
20230926,122600,3122400300,64700,64700,64700,64700,8
|
|
20230926,122500,3121882700,64700,64700,64700,64600,128
|
|
20230926,122400,3113601600,64600,64700,64700,64600,429
|
|
20230926,122300,3085847300,64700,64700,64800,64700,186
|
|
20230926,122200,3073809600,64700,64800,64800,64700,136
|
|
20230926,122100,3065009000,64800,64800,64800,64800,10
|
|
20230926,122000,3064361000,64800,64800,64800,64800,5
|
|
20230926,121900,3064037000,64800,64800,64800,64800,0
|
|
20230926,121800,3064037000,64800,64700,64800,64700,4
|
|
20230926,121700,3063778100,64700,64700,64700,64700,30
|
|
20230926,121600,3061837100,64700,64800,64800,64700,67
|
|
20230926,121500,3057501500,64800,64800,64800,64800,58
|
|
20230926,121400,3053743100,64700,64700,64700,64700,20
|
|
20230926,121300,3052449100,64700,64700,64700,64700,41
|
|
20230926,121200,3049796400,64700,64700,64700,64700,592
|
|
20230926,121100,3011494000,64800,64800,64800,64700,17
|
|
20230926,121000,3010393400,64800,64800,64800,64800,29
|
|
20230926,120900,3008514200,64800,64800,64800,64800,1
|
|
20230926,120800,3008449400,64800,64800,64800,64800,1
|
|
20230926,120700,3008384600,64800,64800,64800,64800,4
|
|
20230926,120600,3008125400,64800,64800,64800,64800,31
|
|
20230926,120500,3006116600,64700,64800,64800,64700,34
|
|
20230926,120400,3003916400,64800,64800,64800,64800,56
|
|
20230926,120300,3000287600,64800,64700,64800,64700,52
|
|
20230926,120200,2996923100,64700,64700,64700,64700,85
|
|
20230926,120100,2991423600,64700,64700,64700,64700,10
|
|
20230926,120000,2990776600,64700,64800,64800,64700,43
|
|
20230926,115900,2987992100,64800,64800,64800,64700,43
|
|
20230926,115800,2985209500,64800,64800,64800,64800,4
|
|
20230926,115700,2984950300,64800,64800,64800,64800,8
|
|
20230926,115600,2984431900,64800,64800,64800,64800,0
|
|
20230926,115500,2984431900,64800,64800,64800,64800,22
|
|
20230926,115400,2983006300,64800,64700,64800,64700,20
|
|
20230926,115300,2981711300,64700,64700,64700,64700,100
|
|
20230926,115200,2975241300,64800,64800,64800,64800,2
|
|
20230926,115100,2975111700,64800,64800,64800,64800,1
|
|
20230926,115000,2975046900,64800,64700,64800,64700,273
|
|
20230926,114900,2957383700,64700,64700,64700,64700,19
|
|
20230926,114800,2956154400,64700,64700,64700,64700,0
|
|
20230926,114700,2956154400,64700,64700,64700,64700,39
|
|
20230926,114600,2953631100,64700,64700,64700,64700,0
|
|
20230926,114500,2953631100,64700,64700,64700,64700,3
|
|
20230926,114400,2953437000,64800,64700,64800,64700,120
|
|
20230926,114300,2945672900,64800,64700,64800,64700,124
|
|
20230926,114200,2937646600,64700,64700,64700,64600,266
|
|
20230926,114100,2920437300,64700,64700,64700,64600,166
|
|
20230926,114000,2909698000,64700,64600,64700,64600,82
|
|
20230926,113900,2904392700,64600,64700,64700,64600,85
|
|
20230926,113800,2898898400,64700,64700,64700,64700,456
|
|
20230926,113700,2869395200,64600,64700,64700,64600,155
|
|
20230926,113600,2859369600,64700,64700,64700,64600,23
|
|
20230926,113500,2857882000,64600,64600,64600,64600,36
|
|
20230926,113400,2855556400,64700,64700,64700,64600,98
|
|
20230926,113300,2849217800,64700,64700,64700,64700,158
|
|
20230926,113200,2838995200,64700,64700,64700,64700,38
|
|
20230926,113100,2836536600,64700,64600,64700,64600,235
|
|
20230926,113000,2821338600,64700,64700,64700,64700,48
|
|
20230926,112900,2818233000,64600,64600,64700,64600,86
|
|
20230926,112800,2812672300,64700,64700,64700,64700,340
|
|
20230926,112700,2790674300,64700,64700,64700,64700,5
|
|
20230926,112600,2790350800,64800,64700,64800,64700,228
|
|
20230926,112500,2775597300,64700,64700,64700,64700,11
|
|
20230926,112400,2774885600,64700,64900,64900,64700,567
|
|
20230926,112300,2738166000,64900,64900,64900,64900,125
|
|
20230926,112200,2730053500,64900,64900,64900,64900,1
|
|
20230926,112100,2729988600,64900,64900,64900,64900,2
|
|
20230926,112000,2729858800,64900,64900,64900,64900,1
|
|
20230926,111900,2729793900,64800,64800,64800,64800,23
|
|
20230926,111800,2728303500,64900,64800,64900,64800,305
|
|
20230926,111700,2708519600,64800,64800,64800,64700,140
|
|
20230926,111600,2699450600,64700,64900,64900,64700,60
|
|
20230926,111500,2695566400,64800,64800,64900,64700,796
|
|
20230926,111400,2643990300,64900,64900,64900,64900,124
|
|
20230926,111300,2635942700,64900,64900,64900,64800,22
|
|
20230926,111200,2634516900,64900,64900,64900,64900,0
|
|
20230926,111100,2634516900,64900,65000,65000,64900,473
|
|
20230926,111000,2603781900,65000,65000,65000,65000,11
|
|
20230926,110900,2603066900,65100,65100,65100,65100,7
|
|
20230926,110800,2602611200,65100,65100,65100,65100,5
|
|
20230926,110700,2602285700,65100,65100,65100,65100,27
|
|
20230926,110600,2600528000,65100,65100,65200,65100,178
|
|
20230926,110500,2588940100,65100,65200,65200,65100,33
|
|
20230926,110400,2586788900,65100,65100,65100,65100,5
|
|
20230926,110300,2586463400,65100,65100,65100,65100,32
|
|
20230926,110200,2584380200,65100,65200,65200,65100,51
|
|
20230926,110100,2581059600,65200,65200,65200,65100,137
|
|
20230926,110000,2572137200,65100,65200,65200,65100,36
|
|
20230926,105900,2569793500,65200,65200,65200,65200,0
|
|
20230926,105800,2569793500,65200,65100,65200,65100,107
|
|
20230926,105700,2562825500,65200,65100,65200,65100,472
|
|
20230926,105600,2532091100,65100,65100,65100,65100,25
|
|
20230926,105500,2530463600,65100,65100,65200,65100,236
|
|
20230926,105400,2515096700,65200,65200,65200,65200,45
|
|
20230926,105300,2512162700,65200,65200,65200,65200,86
|
|
20230926,105200,2506555500,65300,65300,65300,65300,195
|
|
20230926,105100,2493822000,65300,65300,65300,65200,45
|
|
20230926,105000,2490885000,65300,65300,65300,65300,1
|
|
20230926,104900,2490819700,65300,65300,65300,65300,34
|
|
20230926,104800,2488599500,65200,65200,65300,65200,257
|
|
20230926,104700,2471840700,65200,65200,65300,65200,339
|
|
20230926,104600,2449737800,65300,65200,65300,65200,229
|
|
20230926,104500,2434806900,65300,65200,65300,65200,236
|
|
20230926,104400,2419416600,65200,65300,65300,65200,92
|
|
20230926,104300,2413418100,65300,65200,65300,65200,63
|
|
20230926,104200,2409310400,65200,65200,65200,65200,265
|
|
20230926,104100,2392032400,65200,65200,65200,65200,107
|
|
20230926,104000,2385056000,65200,65200,65200,65200,109
|
|
20230926,103900,2377949200,65300,65200,65300,65200,229
|
|
20230926,103800,2363015400,65200,65100,65200,65100,398
|
|
20230926,103700,2337085800,65000,65200,65200,65000,79
|
|
20230926,103600,2331941100,65100,65100,65100,65100,60
|
|
20230926,103500,2328035100,65100,65100,65100,65100,13
|
|
20230926,103400,2327188800,65100,65100,65100,65100,37
|
|
20230926,103300,2324780100,65100,65100,65100,65100,18
|
|
20230926,103200,2323608300,65100,65100,65100,65100,54
|
|
20230926,103100,2320092900,65100,65200,65200,65100,72
|
|
20230926,103000,2315405500,65200,65000,65200,65000,204
|
|
20230926,102900,2302137700,65000,65000,65000,64900,59
|
|
20230926,102800,2298308400,65000,64800,65000,64800,85
|
|
20230926,102700,2292788400,64800,64800,65000,64800,1675
|
|
20230926,102600,2184167200,64800,64800,64800,64800,606
|
|
20230926,102500,2144898400,64800,64800,64900,64800,292
|
|
20230926,102400,2125952400,64900,64800,64900,64800,128
|
|
20230926,102300,2117657900,64800,64800,64800,64700,48
|
|
20230926,102200,2114548200,64800,64800,64800,64800,684
|
|
20230926,102100,2070225000,64900,64900,64900,64900,2
|
|
20230926,102000,2070095200,64900,64900,64900,64800,55
|
|
20230926,101900,2066529200,64800,64900,64900,64800,33
|
|
20230926,101800,2064387700,64900,64900,64900,64900,0
|
|
20230926,101700,2064387700,64900,64900,64900,64800,259
|
|
20230926,101600,2047581100,65000,65000,65000,64900,256
|
|
20230926,101500,2030961100,65000,65000,65000,65000,0
|
|
20230926,101400,2030961100,65000,65000,65000,64900,12
|
|
20230926,101300,2030181600,65000,65000,65000,65000,185
|
|
20230926,101200,2018156600,65100,65100,65100,65000,159
|
|
20230926,101100,2007812100,65100,65200,65200,65000,173
|
|
20230926,101000,1996551800,65300,65100,65300,65100,443
|
|
20230926,100900,1967693900,65000,65000,65000,65000,0
|
|
20230926,100800,1967693900,65000,65000,65000,65000,44
|
|
20230926,100700,1964833900,65000,65100,65100,65000,147
|
|
20230926,100600,1955274200,65000,64900,65000,64900,318
|
|
20230926,100500,1934608200,65000,65000,65000,65000,51
|
|
20230926,100400,1931293200,64900,65000,65000,64900,76
|
|
20230926,100300,1926360700,64900,64900,65000,64800,111
|
|
20230926,100200,1919152600,64800,64900,64900,64800,46
|
|
20230926,100100,1916171700,64900,64900,65000,64800,297
|
|
20230926,100000,1896906500,65000,65000,65000,65000,134
|
|
20230926,095900,1888196500,65000,64900,65000,64900,302
|
|
20230926,095800,1868593900,64800,64900,64900,64800,94
|
|
20230926,095700,1862496000,64900,65000,65000,64900,18
|
|
20230926,095600,1861327400,64900,64800,64900,64800,387
|
|
20230926,095500,1836211200,64900,64800,64900,64800,96
|
|
20230926,095400,1829986400,64900,64900,64900,64800,291
|
|
20230926,095300,1811110400,64900,64900,65000,64900,412
|
|
20230926,095200,1784338700,64800,64800,65000,64500,3051
|
|
20230926,095100,1586984600,64900,64900,64900,64900,200
|
|
20230926,095000,1574004600,64900,64900,64900,64800,101
|
|
20230926,094900,1567459400,64900,64800,65000,64800,73
|
|
20230926,094800,1562726400,64800,64900,64900,64800,172
|
|
20230926,094700,1551569600,64900,64900,65000,64900,235
|
|
20230926,094600,1536316900,64900,64800,64900,64800,90
|
|
20230926,094500,1530479700,64800,64900,64900,64700,73
|
|
20230926,094400,1525747000,64900,64700,64900,64700,340
|
|
20230926,094300,1503714200,64700,64700,64800,64700,388
|
|
20230926,094200,1478593300,64800,64900,64900,64800,165
|
|
20230926,094100,1467894000,64800,64700,64800,64600,1639
|
|
20230926,094000,1361792500,64700,65000,65000,64700,459
|
|
20230926,093900,1332018500,65000,65100,65100,65000,135
|
|
20230926,093800,1323243100,65000,65000,65000,65000,26
|
|
20230926,093700,1321553100,65000,64900,65100,64900,388
|
|
20230926,093600,1296359400,65100,65000,65100,64800,433
|
|
20230926,093500,1268247500,65000,65000,65000,64800,505
|
|
20230926,093400,1235472600,65000,65000,65000,64900,630
|
|
20230926,093300,1194531400,65000,64900,65000,64900,76
|
|
20230926,093200,1189591800,64900,65000,65100,64900,499
|
|
20230926,093100,1157158700,65000,65000,65100,65000,64
|
|
20230926,093000,1152997500,65000,65100,65200,64800,1535
|
|
20230926,092900,1053301700,65200,65200,65200,65200,174
|
|
20230926,092800,1041956900,65200,65300,65400,65200,594
|
|
20230926,092700,1003203600,65300,65400,65400,65300,206
|
|
20230926,092600,989747800,65500,65400,65600,65400,281
|
|
20230926,092500,971327200,65400,65500,65500,65400,89
|
|
20230926,092400,965505000,65500,65400,65500,65300,161
|
|
20230926,092300,954978500,65400,65600,65600,65200,445
|
|
20230926,092200,925900300,65600,65600,65700,65500,366
|
|
20230926,092100,901882800,65700,65500,65700,65400,1665
|
|
20230926,092000,792759000,65500,65500,65500,65500,160
|
|
20230926,091900,782279000,65500,65600,65600,65500,205
|
|
20230926,091800,768849400,65600,65500,65600,65500,174
|
|
20230926,091700,757435700,65500,65300,65500,65300,638
|
|
20230926,091600,715732600,65300,65400,65400,65300,1526
|
|
20230926,091500,615988400,65400,65400,65500,65400,197
|
|
20230926,091400,603100100,65500,65400,65500,65400,393
|
|
20230926,091300,577359600,65400,65400,65500,65400,85
|
|
20230926,091200,571800100,65500,65500,65500,65400,253
|
|
20230926,091100,555237900,65500,65600,65600,65500,141
|
|
20230926,091000,545994300,65500,65500,65500,65400,149
|
|
20230926,090900,536237900,65600,65500,65700,65400,548
|
|
20230926,090800,500344500,65500,65600,65700,65400,168
|
|
20230926,090700,489321500,65400,65300,65600,65300,479
|
|
20230926,090600,457941000,65300,65600,65600,65300,518
|
|
20230926,090500,424019100,65600,65700,65800,65500,790
|
|
20230926,090400,372157100,65700,65600,65700,65600,352
|
|
20230926,090300,349034900,65600,65700,65700,65600,310
|
|
20230926,090200,328698100,65700,65600,65800,65300,721
|
|
20230926,090100,281405700,65400,65600,65800,65400,1557
|
|
20230926,090000,179234500,65700,64800,65700,64800,2753
|