637 lines
34 KiB
CSV
637 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,193400,7173200300,66800,66800,66800,66800,2617
|
|
20230927,193300,7173200300,66800,66800,66800,66800,0
|
|
20230927,193200,7173200300,66800,66800,66800,66800,0
|
|
20230927,193100,7173200300,66800,66800,66800,66800,0
|
|
20230927,193000,7173200300,66800,66800,66800,66800,0
|
|
20230927,192900,7173200300,66800,66800,66800,66800,0
|
|
20230927,192800,7173200300,66800,66800,66800,66800,0
|
|
20230927,192700,7173200300,66800,66800,66800,66800,0
|
|
20230927,192600,7173200300,66800,66800,66800,66800,0
|
|
20230927,192500,7173200300,66800,66800,66800,66800,0
|
|
20230927,192400,7173200300,66800,66800,66800,66800,0
|
|
20230927,192300,7173200300,66800,66800,66800,66800,0
|
|
20230927,192200,7173200300,66800,66800,66800,66800,0
|
|
20230927,192100,7173200300,66800,66800,66800,66800,0
|
|
20230927,192000,7173200300,66800,66800,66800,66800,0
|
|
20230927,191900,7173200300,66800,66800,66800,66800,0
|
|
20230927,191800,7173200300,66800,66800,66800,66800,0
|
|
20230927,191700,7173200300,66800,66800,66800,66800,0
|
|
20230927,191600,7173200300,66800,66800,66800,66800,0
|
|
20230927,191500,7173200300,66800,66800,66800,66800,0
|
|
20230927,191400,7173200300,66800,66800,66800,66800,0
|
|
20230927,191300,7173200300,66800,66800,66800,66800,0
|
|
20230927,191200,7173200300,66800,66800,66800,66800,0
|
|
20230927,191100,7173200300,66800,66800,66800,66800,0
|
|
20230927,191000,7173200300,66800,66800,66800,66800,0
|
|
20230927,190900,7173200300,66800,66800,66800,66800,0
|
|
20230927,190800,7173200300,66800,66800,66800,66800,0
|
|
20230927,190700,7173200300,66800,66800,66800,66800,0
|
|
20230927,190600,7173200300,66800,66800,66800,66800,0
|
|
20230927,190500,7173200300,66800,66800,66800,66800,0
|
|
20230927,190400,7173200300,66800,66800,66800,66800,2617
|
|
20230927,190300,7173200300,66800,66800,66800,66800,0
|
|
20230927,190200,7173200300,66800,66800,66800,66800,0
|
|
20230927,190100,7173200300,66800,66800,66800,66800,0
|
|
20230927,190000,7173200300,66800,66800,66800,66800,0
|
|
20230927,185900,7173200300,66800,66800,66800,66800,0
|
|
20230927,185800,7173200300,66800,66800,66800,66800,0
|
|
20230927,185700,7173200300,66800,66800,66800,66800,0
|
|
20230927,185600,7173200300,66800,66800,66800,66800,0
|
|
20230927,185500,7173200300,66800,66800,66800,66800,0
|
|
20230927,185400,7173200300,66800,66800,66800,66800,0
|
|
20230927,185300,7173200300,66800,66800,66800,66800,0
|
|
20230927,185200,7173200300,66800,66800,66800,66800,0
|
|
20230927,185100,7173200300,66800,66800,66800,66800,0
|
|
20230927,185000,7173200300,66800,66800,66800,66800,0
|
|
20230927,184900,7173200300,66800,66800,66800,66800,0
|
|
20230927,184800,7173200300,66800,66800,66800,66800,0
|
|
20230927,184700,7173200300,66800,66800,66800,66800,0
|
|
20230927,184600,7173200300,66800,66800,66800,66800,0
|
|
20230927,184500,7173200300,66800,66800,66800,66800,0
|
|
20230927,184400,7173200300,66800,66800,66800,66800,0
|
|
20230927,184300,7173200300,66800,66800,66800,66800,0
|
|
20230927,184200,7173200300,66800,66800,66800,66800,0
|
|
20230927,184100,7173200300,66800,66800,66800,66800,0
|
|
20230927,184000,7173200300,66800,66800,66800,66800,0
|
|
20230927,183900,7173200300,66800,66800,66800,66800,0
|
|
20230927,183800,7173200300,66800,66800,66800,66800,0
|
|
20230927,183700,7173200300,66800,66800,66800,66800,0
|
|
20230927,183600,7173200300,66800,66800,66800,66800,0
|
|
20230927,183500,7173200300,66800,66800,66800,66800,0
|
|
20230927,183400,7173200300,66800,66800,66800,66800,2617
|
|
20230927,183300,7173200300,66800,66800,66800,66800,0
|
|
20230927,183200,7173200300,66800,66800,66800,66800,0
|
|
20230927,183100,7173200300,66800,66800,66800,66800,0
|
|
20230927,183000,7173200300,66800,66800,66800,66800,0
|
|
20230927,182900,7173200300,66800,66800,66800,66800,0
|
|
20230927,182800,7173200300,66800,66800,66800,66800,0
|
|
20230927,182700,7173200300,66800,66800,66800,66800,0
|
|
20230927,182600,7173200300,66800,66800,66800,66800,0
|
|
20230927,182500,7173200300,66800,66800,66800,66800,0
|
|
20230927,182400,7173200300,66800,66800,66800,66800,0
|
|
20230927,182300,7173200300,66800,66800,66800,66800,0
|
|
20230927,182200,7173200300,66800,66800,66800,66800,0
|
|
20230927,182100,7173200300,66800,66800,66800,66800,0
|
|
20230927,182000,7173200300,66800,66800,66800,66800,0
|
|
20230927,181900,7173200300,66800,66800,66800,66800,0
|
|
20230927,181800,7173200300,66800,66800,66800,66800,0
|
|
20230927,181700,7173200300,66800,66800,66800,66800,0
|
|
20230927,181600,7173200300,66800,66800,66800,66800,0
|
|
20230927,181500,7173200300,66800,66800,66800,66800,0
|
|
20230927,181400,7173200300,66800,66800,66800,66800,0
|
|
20230927,181300,7173200300,66800,66800,66800,66800,0
|
|
20230927,181200,7173200300,66800,66800,66800,66800,0
|
|
20230927,181100,7173200300,66800,66800,66800,66800,0
|
|
20230927,181000,7173200300,66800,66800,66800,66800,0
|
|
20230927,180900,7173200300,66800,66800,66800,66800,0
|
|
20230927,180800,7173200300,66800,66800,66800,66800,0
|
|
20230927,180700,7173200300,66800,66800,66800,66800,0
|
|
20230927,180600,7173200300,66800,66800,66800,66800,0
|
|
20230927,180500,7173200300,66800,66800,66800,66800,0
|
|
20230927,180400,7173200300,66800,66800,66800,66800,2617
|
|
20230927,180300,7173200300,66800,66800,66800,66800,0
|
|
20230927,180200,7173200300,66800,66800,66800,66800,0
|
|
20230927,180100,7173200300,66800,66800,66800,66800,0
|
|
20230927,180000,7173200300,66800,66800,66800,66800,0
|
|
20230927,175900,7173200300,66800,66800,66800,66800,0
|
|
20230927,175800,7173200300,66800,66800,66800,66800,0
|
|
20230927,175700,7173200300,66800,66800,66800,66800,0
|
|
20230927,175600,7173200300,66800,66800,66800,66800,0
|
|
20230927,175500,7173200300,66800,66800,66800,66800,0
|
|
20230927,175400,7173200300,66800,66800,66800,66800,0
|
|
20230927,175300,7173200300,66800,66800,66800,66800,0
|
|
20230927,175200,7173200300,66800,66800,66800,66800,0
|
|
20230927,175100,7173200300,66800,66800,66800,66800,0
|
|
20230927,175000,7173200300,66800,66800,66800,66800,0
|
|
20230927,174900,7173200300,66800,66800,66800,66800,0
|
|
20230927,174800,7173200300,66800,66800,66800,66800,0
|
|
20230927,174700,7173200300,66800,66800,66800,66800,0
|
|
20230927,174600,7173200300,66800,66800,66800,66800,0
|
|
20230927,174500,7173200300,66800,66800,66800,66800,0
|
|
20230927,174400,7173200300,66800,66800,66800,66800,0
|
|
20230927,174300,7173200300,66800,66800,66800,66800,0
|
|
20230927,174200,7173200300,66800,66800,66800,66800,0
|
|
20230927,174100,7173200300,66800,66800,66800,66800,0
|
|
20230927,174000,7173200300,66800,66800,66800,66800,0
|
|
20230927,173900,7173200300,66800,66800,66800,66800,0
|
|
20230927,173800,7173200300,66800,66800,66800,66800,0
|
|
20230927,173700,7173200300,66800,66800,66800,66800,0
|
|
20230927,173600,7173200300,66800,66800,66800,66800,0
|
|
20230927,173500,7173200300,66800,66800,66800,66800,0
|
|
20230927,173400,7173200300,66800,66800,66800,66800,2617
|
|
20230927,173300,7173200300,66800,66800,66800,66800,0
|
|
20230927,173200,7173200300,66800,66800,66800,66800,0
|
|
20230927,173100,7173200300,66800,66800,66800,66800,0
|
|
20230927,173000,7173200300,66800,66800,66800,66800,0
|
|
20230927,172900,7173200300,66800,66800,66800,66800,0
|
|
20230927,172800,7173200300,66800,66800,66800,66800,0
|
|
20230927,172700,7173200300,66800,66800,66800,66800,0
|
|
20230927,172600,7173200300,66800,66800,66800,66800,0
|
|
20230927,172500,7173200300,66800,66800,66800,66800,0
|
|
20230927,172400,7173200300,66800,66800,66800,66800,0
|
|
20230927,172300,7173200300,66800,66800,66800,66800,0
|
|
20230927,172200,7173200300,66800,66800,66800,66800,0
|
|
20230927,172100,7173200300,66800,66800,66800,66800,0
|
|
20230927,172000,7173200300,66800,66800,66800,66800,0
|
|
20230927,171900,7173200300,66800,66800,66800,66800,0
|
|
20230927,171800,7173200300,66800,66800,66800,66800,0
|
|
20230927,171700,7173200300,66800,66800,66800,66800,0
|
|
20230927,171600,7173200300,66800,66800,66800,66800,0
|
|
20230927,171500,7173200300,66800,66800,66800,66800,0
|
|
20230927,171400,7173200300,66800,66800,66800,66800,0
|
|
20230927,171300,7173200300,66800,66800,66800,66800,0
|
|
20230927,171200,7173200300,66800,66800,66800,66800,0
|
|
20230927,171100,7173200300,66800,66800,66800,66800,0
|
|
20230927,171000,7173200300,66800,66800,66800,66800,0
|
|
20230927,170900,7173200300,66800,66800,66800,66800,0
|
|
20230927,170800,7173200300,66800,66800,66800,66800,0
|
|
20230927,170700,7173200300,66800,66800,66800,66800,0
|
|
20230927,170600,7173200300,66800,66800,66800,66800,0
|
|
20230927,170500,7173200300,66800,66800,66800,66800,0
|
|
20230927,170400,7173200300,66800,66800,66800,66800,2617
|
|
20230927,170300,7173200300,66800,66800,66800,66800,0
|
|
20230927,170200,7173200300,66800,66800,66800,66800,0
|
|
20230927,170100,7173200300,66800,66800,66800,66800,0
|
|
20230927,170000,7173200300,66800,66800,66800,66800,0
|
|
20230927,165900,7173200300,66800,66800,66800,66800,0
|
|
20230927,165800,7173200300,66800,66800,66800,66800,0
|
|
20230927,165700,7173200300,66800,66800,66800,66800,0
|
|
20230927,165600,7173200300,66800,66800,66800,66800,0
|
|
20230927,165500,7173200300,66800,66800,66800,66800,0
|
|
20230927,165400,7173200300,66800,66800,66800,66800,0
|
|
20230927,165300,7173200300,66800,66800,66800,66800,0
|
|
20230927,165200,7173200300,66800,66800,66800,66800,0
|
|
20230927,165100,7173200300,66800,66800,66800,66800,0
|
|
20230927,165000,7173200300,66800,66800,66800,66800,0
|
|
20230927,164900,7173200300,66800,66800,66800,66800,0
|
|
20230927,164800,7173200300,66800,66800,66800,66800,0
|
|
20230927,164700,7173200300,66800,66800,66800,66800,0
|
|
20230927,164600,7173200300,66800,66800,66800,66800,0
|
|
20230927,164500,7173200300,66800,66800,66800,66800,0
|
|
20230927,164400,7173200300,66800,66800,66800,66800,0
|
|
20230927,164300,7173200300,66800,66800,66800,66800,0
|
|
20230927,164200,7173200300,66800,66800,66800,66800,0
|
|
20230927,164100,7173200300,66800,66800,66800,66800,0
|
|
20230927,164000,7173200300,66800,66800,66800,66800,0
|
|
20230927,163900,7173200300,66800,66800,66800,66800,0
|
|
20230927,163800,7173200300,66800,66800,66800,66800,0
|
|
20230927,163700,7173200300,66800,66800,66800,66800,0
|
|
20230927,163600,7173200300,66800,66800,66800,66800,0
|
|
20230927,163500,7173200300,66800,66800,66800,66800,0
|
|
20230927,163400,7173200300,66800,66800,66800,66800,2617
|
|
20230927,163300,7173200300,66800,66800,66800,66800,0
|
|
20230927,163200,7173200300,66800,66800,66800,66800,0
|
|
20230927,163100,7173200300,66800,66800,66800,66800,0
|
|
20230927,163000,7173200300,66800,66800,66800,66800,0
|
|
20230927,162900,7173200300,66800,66800,66800,66800,0
|
|
20230927,162800,7173200300,66800,66800,66800,66800,0
|
|
20230927,162700,7173200300,66800,66800,66800,66800,0
|
|
20230927,162600,7173200300,66800,66800,66800,66800,0
|
|
20230927,162500,7173200300,66800,66800,66800,66800,0
|
|
20230927,162400,7173200300,66800,66800,66800,66800,0
|
|
20230927,162300,7173200300,66800,66800,66800,66800,0
|
|
20230927,162200,7173200300,66800,66800,66800,66800,0
|
|
20230927,162100,7173200300,66800,66800,66800,66800,0
|
|
20230927,162000,7173200300,66800,66800,66800,66800,0
|
|
20230927,161900,7173200300,66800,66800,66800,66800,0
|
|
20230927,161800,7173200300,66800,66800,66800,66800,0
|
|
20230927,161700,7173200300,66800,66800,66800,66800,0
|
|
20230927,161600,7173200300,66800,66800,66800,66800,0
|
|
20230927,161500,7173200300,66800,66800,66800,66800,0
|
|
20230927,161400,7173200300,66800,66800,66800,66800,0
|
|
20230927,161300,7173200300,66800,66800,66800,66800,0
|
|
20230927,161200,7173200300,66800,66800,66800,66800,0
|
|
20230927,161100,7173200300,66800,66800,66800,66800,0
|
|
20230927,161000,7173200300,66800,66800,66800,66800,0
|
|
20230927,160900,7173200300,66800,66800,66800,66800,0
|
|
20230927,160800,7173200300,66800,66800,66800,66800,0
|
|
20230927,160700,7173200300,66800,66800,66800,66800,0
|
|
20230927,160600,7173200300,66800,66800,66800,66800,0
|
|
20230927,160500,7173200300,66800,66800,66800,66800,0
|
|
20230927,160400,7173200300,66800,66800,66800,66800,2617
|
|
20230927,160300,7173200300,66800,66800,66800,66800,0
|
|
20230927,160200,7173200300,66800,66800,66800,66800,0
|
|
20230927,160100,7173200300,66800,66800,66800,66800,0
|
|
20230927,160000,7173200300,66800,66800,66800,66800,0
|
|
20230927,155900,7173200300,66800,66800,66800,66800,0
|
|
20230927,155800,7173200300,66800,66800,66800,66800,0
|
|
20230927,155700,7173200300,66800,66800,66800,66800,0
|
|
20230927,155600,7173200300,66800,66800,66800,66800,0
|
|
20230927,155500,7173200300,66800,66800,66800,66800,0
|
|
20230927,155400,7173200300,66800,66800,66800,66800,0
|
|
20230927,155300,7173200300,66800,66800,66800,66800,0
|
|
20230927,155200,7173200300,66800,66800,66800,66800,0
|
|
20230927,155100,7173200300,66800,66800,66800,66800,0
|
|
20230927,155000,7173200300,66800,66800,66800,66800,0
|
|
20230927,154900,7173200300,66800,66800,66800,66800,0
|
|
20230927,154800,7173200300,66800,66800,66800,66800,0
|
|
20230927,154700,7173200300,66800,66800,66800,66800,0
|
|
20230927,154600,7173200300,66800,66800,66800,66800,0
|
|
20230927,154500,7173200300,66800,66800,66800,66800,0
|
|
20230927,154400,7173200300,66800,66800,66800,66800,0
|
|
20230927,154300,7173200300,66800,66800,66800,66800,0
|
|
20230927,154200,7173200300,66800,66800,66800,66800,0
|
|
20230927,154100,7173200300,66800,66800,66800,66800,0
|
|
20230927,154000,7173200300,66800,66800,66800,66800,0
|
|
20230927,153900,7173200300,66800,66800,66800,66800,0
|
|
20230927,153800,7173200300,66800,66800,66800,66800,0
|
|
20230927,153700,7173200300,66800,66800,66800,66800,0
|
|
20230927,153600,7173200300,66800,66800,66800,66800,0
|
|
20230927,153500,7173200300,66800,66800,66800,66800,0
|
|
20230927,153400,7173200300,66800,66800,66800,66800,2617
|
|
20230927,153300,7173200300,66800,66800,66800,66800,0
|
|
20230927,153200,7173200300,66800,66800,66800,66800,0
|
|
20230927,153100,7173200300,66800,66800,66800,66800,0
|
|
20230927,153000,7173200300,66800,66800,66800,66800,2617
|
|
20230927,152900,6998384700,66700,66700,66700,66700,0
|
|
20230927,152800,6998384700,66700,66700,66700,66700,0
|
|
20230927,152700,6998384700,66700,66700,66700,66700,0
|
|
20230927,152600,6998384700,66700,66700,66700,66700,0
|
|
20230927,152500,6998384700,66700,66700,66700,66700,0
|
|
20230927,152400,6998384700,66700,66700,66700,66700,0
|
|
20230927,152300,6998384700,66700,66700,66700,66700,0
|
|
20230927,152200,6998384700,66700,66700,66700,66700,0
|
|
20230927,152100,6998384700,66700,66700,66700,66700,0
|
|
20230927,152000,6998384700,66700,66700,66700,66700,0
|
|
20230927,151900,6998384700,66700,66800,66800,66600,926
|
|
20230927,151800,6936573400,66800,66700,66800,66700,924
|
|
20230927,151700,6874913100,66700,66700,66700,66600,550
|
|
20230927,151600,6838250600,66600,66700,66800,66600,505
|
|
20230927,151500,6804572500,66700,66700,66700,66600,387
|
|
20230927,151400,6778767300,66600,66700,66800,66600,533
|
|
20230927,151300,6743192100,66700,66800,66800,66600,1459
|
|
20230927,151200,6645836500,66700,66700,66800,66700,500
|
|
20230927,151100,6612485500,66700,66700,66700,66700,1002
|
|
20230927,151000,6545652100,66700,66700,66800,66600,838
|
|
20230927,150900,6489756600,66700,66500,66700,66500,476
|
|
20230927,150800,6458015300,66500,66700,66700,66500,574
|
|
20230927,150700,6419798300,66700,66500,66800,66500,3086
|
|
20230927,150600,6214160200,66500,66400,66500,66400,1671
|
|
20230927,150500,6103124000,66400,66300,66400,66300,553
|
|
20230927,150400,6066406400,66300,66400,66400,66300,450
|
|
20230927,150300,6036528100,66400,66200,66400,66200,3534
|
|
20230927,150200,5802240000,66200,66200,66200,66200,339
|
|
20230927,150100,5779798200,66200,66200,66200,66100,113
|
|
20230927,150000,5772318200,66200,66200,66200,66100,188
|
|
20230927,145900,5759873000,66200,66200,66200,66200,143
|
|
20230927,145800,5750406400,66200,66200,66200,66200,115
|
|
20230927,145700,5742793400,66200,66200,66200,66100,207
|
|
20230927,145600,5729090100,66200,66100,66200,66100,126
|
|
20230927,145500,5720749900,66200,66100,66200,66100,273
|
|
20230927,145400,5702677400,66200,66100,66200,66100,25
|
|
20230927,145300,5701022500,66100,66200,66200,66100,109
|
|
20230927,145200,5693810500,66200,66200,66200,66100,200
|
|
20230927,145100,5680571700,66200,66200,66200,66100,193
|
|
20230927,145000,5667799000,66200,66200,66200,66200,99
|
|
20230927,144900,5661245200,66200,66200,66200,66100,129
|
|
20230927,144800,5652705500,66200,66200,66300,66100,785
|
|
20230927,144700,5600723800,66300,66300,66300,66200,766
|
|
20230927,144600,5550009300,66300,66200,66300,66200,526
|
|
20230927,144500,5515183800,66200,66200,66200,66200,56
|
|
20230927,144400,5511476600,66200,66200,66200,66100,247
|
|
20230927,144300,5495133200,66200,66100,66200,66100,429
|
|
20230927,144200,5466770800,66100,66100,66100,66100,200
|
|
20230927,144100,5453550800,66100,65900,66100,65900,672
|
|
20230927,144000,5409188800,65900,66000,66000,65900,199
|
|
20230927,143900,5396055100,65900,65900,65900,65900,17
|
|
20230927,143800,5394934800,66000,66000,66000,66000,305
|
|
20230927,143700,5374804800,66000,66000,66000,66000,38
|
|
20230927,143600,5372296800,66000,66000,66000,65900,131
|
|
20230927,143500,5363651100,66000,65900,66000,65900,60
|
|
20230927,143400,5359692100,66000,66000,66000,65900,313
|
|
20230927,143300,5339040900,66000,66000,66000,65900,111
|
|
20230927,143200,5331715100,66000,66000,66000,65900,381
|
|
20230927,143100,5306569300,66000,66000,66000,65900,395
|
|
20230927,143000,5280501800,65900,66000,66000,65900,926
|
|
20230927,142900,5219462900,66000,66000,66000,65900,910
|
|
20230927,142800,5159403600,66000,65900,66000,65900,1463
|
|
20230927,142700,5062951900,65800,65700,65900,65700,3713
|
|
20230927,142600,4818754800,65700,65600,65700,65600,488
|
|
20230927,142500,4786698500,65700,65600,65700,65600,60
|
|
20230927,142400,4782757800,65700,65700,65700,65600,285
|
|
20230927,142300,4764047600,65700,65700,65700,65700,27
|
|
20230927,142200,4762273700,65700,65600,65700,65600,1001
|
|
20230927,142100,4696511300,65700,65700,65700,65700,180
|
|
20230927,142000,4684685300,65700,65400,65700,65400,3960
|
|
20230927,141900,4425139500,65400,65500,65500,65400,96
|
|
20230927,141800,4418851700,65500,65500,65500,65500,88
|
|
20230927,141700,4413087700,65500,65400,65500,65400,397
|
|
20230927,141600,4387122000,65400,65400,65400,65400,325
|
|
20230927,141500,4365867000,65500,65400,65500,65400,245
|
|
20230927,141400,4349842100,65400,65400,65400,65400,3
|
|
20230927,141300,4349645900,65400,65400,65400,65400,30
|
|
20230927,141200,4347683900,65500,65500,65500,65500,14
|
|
20230927,141100,4346766900,65500,65400,65500,65400,341
|
|
20230927,141000,4324449900,65500,65400,65500,65400,757
|
|
20230927,140900,4274938400,65400,65300,65400,65300,76
|
|
20230927,140800,4269971800,65400,65400,65400,65400,1
|
|
20230927,140700,4269906400,65400,65400,65400,65300,324
|
|
20230927,140600,4248716900,65400,65400,65500,65400,1163
|
|
20230927,140500,4172651900,65500,65500,65500,65400,353
|
|
20230927,140400,4149557400,65500,65500,65500,65500,100
|
|
20230927,140300,4143007400,65500,65400,65500,65400,221
|
|
20230927,140200,4128544200,65500,65400,65500,65400,31
|
|
20230927,140100,4126515200,65500,65500,65500,65500,97
|
|
20230927,140000,4120161700,65400,65400,65500,65400,8
|
|
20230927,135900,4119638200,65500,65500,65500,65500,55
|
|
20230927,135800,4116035700,65500,65500,65500,65500,10
|
|
20230927,135700,4115380700,65500,65500,65500,65400,38
|
|
20230927,135600,4112892700,65500,65400,65500,65400,83
|
|
20230927,135500,4107460700,65400,65400,65400,65400,78
|
|
20230927,135400,4102359500,65500,65500,65500,65500,1
|
|
20230927,135300,4102294000,65500,65400,65500,65400,14
|
|
20230927,135200,4101378200,65400,65400,65400,65400,20
|
|
20230927,135100,4100070200,65400,65400,65500,65400,35
|
|
20230927,135000,4097779900,65500,65500,65500,65500,1
|
|
20230927,134900,4097714400,65400,65500,65500,65400,217
|
|
20230927,134800,4083520900,65500,65500,65500,65500,131
|
|
20230927,134700,4074940400,65500,65500,65500,65500,194
|
|
20230927,134600,4062233400,65500,65300,65500,65300,399
|
|
20230927,134500,4036136000,65400,65400,65400,65300,187
|
|
20230927,134400,4023906300,65400,65300,65400,65300,176
|
|
20230927,134300,4012398900,65300,65300,65300,65300,97
|
|
20230927,134200,4006064800,65300,65300,65300,65300,10
|
|
20230927,134100,4005411800,65400,65400,65400,65400,0
|
|
20230927,134000,4005411800,65400,65400,65400,65400,2
|
|
20230927,133900,4005281000,65400,65200,65400,65100,816
|
|
20230927,133800,3952064300,65200,65200,65200,65100,648
|
|
20230927,133700,3909843700,65300,65200,65300,65200,430
|
|
20230927,133600,3881804700,65300,65300,65300,65300,2
|
|
20230927,133500,3881674100,65300,65300,65300,65300,17
|
|
20230927,133400,3880564000,65300,65400,65400,65300,26
|
|
20230927,133300,3878864400,65300,65300,65400,65300,294
|
|
20230927,133200,3859664600,65300,65300,65300,65300,6
|
|
20230927,133100,3859272800,65300,65200,65300,65200,57
|
|
20230927,133000,3855550800,65400,65400,65400,65400,0
|
|
20230927,132900,3855550800,65400,65300,65400,65300,449
|
|
20230927,132800,3826229200,65300,65400,65400,65300,9
|
|
20230927,132700,3825641400,65300,65300,65300,65300,24
|
|
20230927,132600,3824074200,65400,65400,65400,65400,27
|
|
20230927,132500,3822308400,65400,65400,65400,65400,2
|
|
20230927,132400,3822177600,65400,65300,65400,65300,4
|
|
20230927,132300,3821916300,65500,65400,65500,65400,220
|
|
20230927,132200,3807526300,65400,65500,65500,65400,233
|
|
20230927,132100,3792285100,65500,65500,65500,65500,96
|
|
20230927,132000,3785997100,65500,65500,65500,65500,1
|
|
20230927,131900,3785931600,65500,65400,65500,65400,127
|
|
20230927,131800,3777625600,65500,65500,65500,65500,35
|
|
20230927,131700,3775333100,65400,65400,65500,65400,379
|
|
20230927,131600,3750544600,65400,65400,65400,65400,0
|
|
20230927,131500,3750544600,65400,65400,65400,65400,225
|
|
20230927,131400,3735829600,65400,65400,65400,65400,38
|
|
20230927,131300,3733344400,65400,65400,65400,65300,21
|
|
20230927,131200,3731971100,65400,65400,65400,65400,0
|
|
20230927,131100,3731971100,65400,65400,65400,65400,2
|
|
20230927,131000,3731840300,65400,65400,65400,65400,5
|
|
20230927,130900,3731513300,65400,65500,65500,65400,375
|
|
20230927,130800,3706987300,65500,65500,65500,65500,3
|
|
20230927,130700,3706790800,65500,65300,65500,65300,1248
|
|
20230927,130600,3625251800,65300,65300,65300,65200,377
|
|
20230927,130500,3600668700,65300,65300,65300,65300,75
|
|
20230927,130400,3595771200,65300,65300,65300,65300,15
|
|
20230927,130300,3594791700,65300,65300,65300,65300,126
|
|
20230927,130200,3586563900,65300,65300,65300,65300,9
|
|
20230927,130100,3585976200,65300,65300,65300,65300,30
|
|
20230927,130000,3584017200,65300,65300,65300,65300,2
|
|
20230927,125900,3583886600,65300,65300,65300,65300,215
|
|
20230927,125800,3569847100,65300,65200,65300,65200,186
|
|
20230927,125700,3557717900,65200,65300,65300,65200,4
|
|
20230927,125600,3557456800,65200,65300,65300,65200,14
|
|
20230927,125500,3556543500,65300,65300,65300,65300,12
|
|
20230927,125400,3555759900,65300,65400,65400,65300,55
|
|
20230927,125300,3552167300,65300,65400,65400,65300,17
|
|
20230927,125200,3551057100,65400,65400,65500,65300,3623
|
|
20230927,125100,3314229000,65500,65300,65500,65300,861
|
|
20230927,125000,3257957400,65300,65300,65300,65200,220
|
|
20230927,124900,3243591500,65200,65200,65300,65200,119
|
|
20230927,124800,3235832200,65200,65200,65200,65200,138
|
|
20230927,124700,3226834600,65300,65200,65300,65200,41
|
|
20230927,124600,3224160800,65200,65200,65200,65200,40
|
|
20230927,124500,3221552800,65200,65200,65300,65200,88
|
|
20230927,124400,3215814700,65200,65200,65300,65200,253
|
|
20230927,124300,3199317000,65200,65100,65200,65100,8
|
|
20230927,124200,3198795500,65100,65000,65200,65000,752
|
|
20230927,124100,3149872400,65000,64900,65000,64900,110
|
|
20230927,124000,3142731700,64900,64800,64900,64800,26
|
|
20230927,123900,3141044500,64800,64800,64800,64800,5
|
|
20230927,123800,3140720500,64900,64900,64900,64900,18
|
|
20230927,123700,3139552300,64900,65000,65000,64900,48
|
|
20230927,123600,3136437000,65000,65000,65000,65000,6
|
|
20230927,123500,3136047000,65000,65000,65000,65000,35
|
|
20230927,123400,3133772000,65100,65000,65100,65000,192
|
|
20230927,123300,3121287800,65000,64700,65000,64700,577
|
|
20230927,123200,3083930600,64700,64700,64700,64500,219
|
|
20230927,123100,3069781600,64700,64700,64700,64700,0
|
|
20230927,123000,3069781600,64700,64600,64700,64500,270
|
|
20230927,122900,3052343800,64700,64700,64700,64700,203
|
|
20230927,122800,3039209700,64800,64800,64800,64800,0
|
|
20230927,122700,3039209700,64800,64800,64800,64800,7
|
|
20230927,122600,3038756100,64700,64700,64700,64700,13
|
|
20230927,122500,3037915000,64800,64900,65000,64800,192
|
|
20230927,122400,3025464500,64800,64800,64800,64800,0
|
|
20230927,122300,3025464500,64800,64800,64800,64800,5
|
|
20230927,122200,3025140500,64800,64800,64800,64800,0
|
|
20230927,122100,3025140500,64800,64800,64800,64800,1
|
|
20230927,122000,3025075700,64900,64900,64900,64900,4
|
|
20230927,121900,3024816100,64900,64800,64900,64800,200
|
|
20230927,121800,3011838800,64800,64800,64900,64800,36
|
|
20230927,121700,3009505400,64900,64500,64900,64500,90
|
|
20230927,121600,3003674500,64600,64500,64600,64500,65
|
|
20230927,121500,2999477500,64600,64500,64600,64500,58
|
|
20230927,121400,2995733600,64600,64600,64600,64600,16
|
|
20230927,121300,2994700000,64600,64800,64800,64600,23
|
|
20230927,121200,2993212800,64800,64600,64800,64600,4
|
|
20230927,121100,2992954200,64600,64500,64600,64500,37
|
|
20230927,121000,2990564200,64500,64500,64500,64500,7
|
|
20230927,120900,2990112700,64800,64600,64800,64600,230
|
|
20230927,120800,2975244500,64600,64500,64600,64500,6
|
|
20230927,120700,2974857400,64500,64500,64500,64500,60
|
|
20230927,120600,2970987400,64500,64600,64600,64500,12
|
|
20230927,120500,2970213200,64600,64500,64600,64500,18
|
|
20230927,120400,2969052100,64500,64600,64600,64500,13
|
|
20230927,120300,2968213500,64600,64600,64600,64600,1
|
|
20230927,120200,2968148900,64600,64600,64600,64600,8
|
|
20230927,120100,2967632100,64600,64500,64600,64500,121
|
|
20230927,120000,2959824200,64500,64600,64600,64500,138
|
|
20230927,115900,2950922300,64600,64700,64700,64600,119
|
|
20230927,115800,2943230600,64700,64700,64700,64700,49
|
|
20230927,115700,2940060300,64600,64600,64600,64600,52
|
|
20230927,115600,2936701100,64600,64700,64700,64600,76
|
|
20230927,115500,2931785900,64700,64600,64700,64600,32
|
|
20230927,115400,2929716100,64600,64600,64600,64600,10
|
|
20230927,115300,2929070100,64600,64800,64800,64600,21
|
|
20230927,115200,2927713300,64800,64700,64800,64600,184
|
|
20230927,115100,2915816400,64800,64700,64800,64700,40
|
|
20230927,115000,2913225400,64700,64700,64700,64700,106
|
|
20230927,114900,2906367200,64700,64700,64700,64700,1
|
|
20230927,114800,2906302500,64700,64700,64700,64700,1
|
|
20230927,114700,2906237800,64700,64700,64700,64700,159
|
|
20230927,114600,2895950500,64800,64700,64800,64700,25
|
|
20230927,114500,2894330600,64700,64700,64700,64600,147
|
|
20230927,114400,2884823200,64700,64700,64800,64700,6
|
|
20230927,114300,2884434900,64700,64700,64700,64700,33
|
|
20230927,114200,2882299800,64700,64800,64800,64500,839
|
|
20230927,114100,2828031100,64800,64800,64800,64800,0
|
|
20230927,114000,2828031100,64800,64900,64900,64800,12
|
|
20230927,113900,2827253300,64800,64900,64900,64800,63
|
|
20230927,113800,2823170800,64900,64900,64900,64900,3
|
|
20230927,113700,2822976100,65000,64900,65000,64900,220
|
|
20230927,113600,2808696400,64900,64900,64900,64900,14
|
|
20230927,113500,2807787800,64900,64900,64900,64900,0
|
|
20230927,113400,2807787800,64900,65000,65000,64900,9
|
|
20230927,113300,2807203300,64900,64900,64900,64900,95
|
|
20230927,113200,2801037800,64900,65000,65000,64900,347
|
|
20230927,113100,2778516100,64900,64900,64900,64900,36
|
|
20230927,113000,2776179700,64900,64900,64900,64900,25
|
|
20230927,112900,2774557200,65000,65000,65000,65000,91
|
|
20230927,112800,2768642200,65000,65000,65000,65000,15
|
|
20230927,112700,2767667200,65000,65000,65000,65000,0
|
|
20230927,112600,2767667200,65000,65000,65000,65000,0
|
|
20230927,112500,2767667200,65000,65000,65000,65000,25
|
|
20230927,112400,2766042200,65000,65000,65000,65000,4
|
|
20230927,112300,2765782200,64900,65000,65000,64900,2
|
|
20230927,112200,2765652300,65000,64800,65000,64800,350
|
|
20230927,112100,2742939800,64900,64900,64900,64800,105
|
|
20230927,112000,2736133300,64900,64900,64900,64900,0
|
|
20230927,111900,2736133300,64900,64900,64900,64900,0
|
|
20230927,111800,2736133300,64900,64900,64900,64900,0
|
|
20230927,111700,2736133300,64900,64800,64900,64800,62
|
|
20230927,111600,2732111000,64800,64800,64800,64800,0
|
|
20230927,111500,2732111000,64800,64900,64900,64800,133
|
|
20230927,111400,2723483100,64900,64900,64900,64900,5
|
|
20230927,111300,2723158600,64900,64900,64900,64900,8
|
|
20230927,111200,2722639400,64900,64900,64900,64900,30
|
|
20230927,111100,2720692400,64900,64800,64900,64700,742
|
|
20230927,111000,2672597700,64700,64600,64700,64600,702
|
|
20230927,110900,2627210500,64700,64800,64800,64600,48
|
|
20230927,110800,2624101400,64700,64800,64800,64700,167
|
|
20230927,110700,2613283000,64900,64900,64900,64900,70
|
|
20230927,110600,2608740000,64900,64900,64900,64900,4
|
|
20230927,110500,2608480400,64900,65000,65000,64900,647
|
|
20230927,110400,2566437400,65100,65000,65200,65000,127
|
|
20230927,110300,2558169600,65100,65100,65100,65000,92
|
|
20230927,110200,2552180900,65100,64900,65100,64900,303
|
|
20230927,110100,2532486900,65000,64900,65000,64900,167
|
|
20230927,110000,2521643700,65000,65000,65000,64900,144
|
|
20230927,105900,2512295500,64900,65000,65000,64900,5
|
|
20230927,105800,2511970700,64900,65000,65000,64900,2
|
|
20230927,105700,2511840800,65000,65000,65000,65000,7
|
|
20230927,105600,2511385800,65000,65000,65000,64900,40
|
|
20230927,105500,2508789600,64900,65000,65100,64900,222
|
|
20230927,105400,2494358300,65100,65000,65100,64400,3635
|
|
20230927,105300,2259152700,65100,65100,65100,65100,300
|
|
20230927,105200,2239622700,65100,65000,65100,65000,35
|
|
20230927,105100,2237346800,65000,65000,65100,65000,57
|
|
20230927,105000,2233641600,65100,65100,65100,65000,5
|
|
20230927,104900,2233316300,65100,65100,65100,65100,0
|
|
20230927,104800,2233316300,65100,65100,65100,65000,152
|
|
20230927,104700,2223436100,65000,65000,65000,65000,53
|
|
20230927,104600,2219991100,65100,65100,65100,65000,432
|
|
20230927,104500,2191908000,65200,65100,65200,65100,273
|
|
20230927,104400,2174134300,65200,65200,65200,65100,333
|
|
20230927,104300,2152452700,65200,65200,65200,65100,39
|
|
20230927,104200,2149912500,65100,65100,65100,65100,1
|
|
20230927,104100,2149847400,65200,65100,65200,65100,4
|
|
20230927,104000,2149586900,65100,65100,65100,65100,2
|
|
20230927,103900,2149456700,65200,65200,65200,65200,16
|
|
20230927,103800,2148413500,65100,65300,65300,65100,188
|
|
20230927,103700,2136155200,65300,65200,65300,65200,55
|
|
20230927,103600,2132565800,65200,65200,65200,65200,3
|
|
20230927,103500,2132370200,65400,65400,65400,65300,542
|
|
20230927,103400,2096966000,65400,65400,65400,65300,57
|
|
20230927,103300,2093238400,65400,65400,65400,65300,183
|
|
20230927,103200,2081287900,65400,65400,65400,65400,23
|
|
20230927,103100,2079783700,65400,65400,65400,65400,62
|
|
20230927,103000,2075728900,65400,65400,65400,65400,3
|
|
20230927,102900,2075532700,65400,65300,65400,65300,104
|
|
20230927,102800,2068739700,65300,65300,65300,65300,38
|
|
20230927,102700,2066258300,65300,65300,65300,65300,279
|
|
20230927,102600,2048039600,65300,65300,65300,65300,164
|
|
20230927,102500,2037330400,65200,65300,65300,65200,69
|
|
20230927,102400,2032826700,65200,65300,65300,65200,70
|
|
20230927,102300,2028258100,65200,65200,65200,65200,15
|
|
20230927,102200,2027280100,65300,65200,65300,65200,171
|
|
20230927,102100,2016129300,65300,65300,65300,65300,76
|
|
20230927,102000,2011166500,65300,65300,65300,65300,11
|
|
20230927,101900,2010448200,65300,65300,65300,65300,1
|
|
20230927,101800,2010382900,65300,65300,65300,65300,69
|
|
20230927,101700,2005877200,65200,65200,65300,65200,305
|
|
20230927,101600,1985989400,65200,65200,65200,65200,15
|
|
20230927,101500,1985011400,65200,65100,65200,65100,6
|
|
20230927,101400,1984620600,65100,65100,65100,65100,42
|
|
20230927,101300,1981886400,65100,65100,65100,65100,43
|
|
20230927,101200,1979087100,65100,65200,65200,65100,72
|
|
20230927,101100,1974394800,65200,65200,65200,65200,10
|
|
20230927,101000,1973742800,65300,65100,65300,65100,89
|
|
20230927,100900,1967939800,65200,65200,65200,65100,70
|
|
20230927,100800,1963376800,65100,65100,65100,65100,45
|
|
20230927,100700,1960447300,65100,65200,65200,65100,274
|
|
20230927,100600,1942598400,65200,65200,65200,65200,119
|
|
20230927,100500,1934839600,65200,65200,65200,65200,18
|
|
20230927,100400,1933666000,65200,65100,65200,65100,818
|
|
20230927,100300,1880411700,65000,65000,65100,65000,84
|
|
20230927,100200,1874947300,65100,65000,65200,65000,274
|
|
20230927,100100,1857110000,65100,65000,65100,65000,164
|
|
20230927,100000,1846434600,65100,65100,65100,65100,35
|
|
20230927,095900,1844156100,65100,65300,65300,65100,333
|
|
20230927,095800,1822445300,65300,65300,65300,65300,54
|
|
20230927,095700,1818919100,65200,65200,65200,65200,29
|
|
20230927,095600,1817028300,65200,65100,65300,65100,201
|
|
20230927,095500,1803929100,65100,65000,65100,65000,124
|
|
20230927,095400,1795857800,65100,65100,65200,65100,363
|
|
20230927,095300,1772226000,65100,65300,65300,65100,105
|
|
20230927,095200,1765384400,65200,65400,65400,65200,364
|
|
20230927,095100,1741618600,65300,65400,65400,65300,246
|
|
20230927,095000,1725533300,65500,65500,65500,65500,104
|
|
20230927,094900,1718721300,65500,65400,65500,65400,156
|
|
20230927,094800,1708513200,65400,65300,65400,65300,241
|
|
20230927,094700,1692752000,65300,65400,65400,65300,193
|
|
20230927,094600,1680139800,65400,65300,65400,65300,55
|
|
20230927,094500,1676543100,65400,65300,65400,65300,99
|
|
20230927,094400,1670072400,65300,65400,65400,65300,145
|
|
20230927,094300,1660594100,65400,65500,65500,65300,143
|
|
20230927,094200,1651241600,65500,65500,65500,65400,439
|
|
20230927,094100,1622524500,65500,65300,65500,65300,1307
|
|
20230927,094000,1537098700,65300,65200,65300,65200,1817
|
|
20230927,093900,1418580200,65200,65200,65200,65100,129
|
|
20230927,093800,1410175900,65200,65200,65200,65200,81
|
|
20230927,093700,1404894700,65200,65200,65200,65100,157
|
|
20230927,093600,1394664700,65200,65200,65200,65100,135
|
|
20230927,093500,1385869300,65100,65200,65200,65100,317
|
|
20230927,093400,1365209900,65200,65100,65200,65100,215
|
|
20230927,093300,1351206700,65200,65100,65200,65000,690
|
|
20230927,093200,1306259500,65100,65000,65100,64900,205
|
|
20230927,093100,1292934600,65000,65100,65100,64800,154
|
|
20230927,093000,1282929200,65000,65100,65200,65000,187
|
|
20230927,092900,1270762200,65200,64700,65200,64700,3328
|
|
20230927,092800,1054493000,64700,64700,64800,64700,405
|
|
20230927,092700,1028257500,64700,64900,64900,64700,120
|
|
20230927,092600,1020480000,64900,64800,64900,64800,269
|
|
20230927,092500,1003043800,64800,64600,64900,64600,444
|
|
20230927,092400,974311800,64600,64800,64800,64600,397
|
|
20230927,092300,948635000,64800,64900,64900,64800,164
|
|
20230927,092200,937998900,64900,65100,65100,64900,265
|
|
20230927,092100,920780100,65000,64900,65000,64900,305
|
|
20230927,092000,900957300,64900,64800,64900,64800,429
|
|
20230927,091900,873134100,64800,64800,64800,64800,529
|
|
20230927,091800,838854900,64700,64800,64800,64700,57
|
|
20230927,091700,835162600,64700,64800,64900,64600,125
|
|
20230927,091600,827055700,64600,64900,64900,64600,1047
|
|
20230927,091500,759223500,64900,64900,65000,64900,411
|
|
20230927,091400,732537300,64900,64700,64900,64700,889
|
|
20230927,091300,674889600,64800,64700,64800,64700,109
|
|
20230927,091200,667836000,64700,64700,64700,64700,343
|
|
20230927,091100,645643900,64700,64600,64700,64600,289
|
|
20230927,091000,626955700,64600,64700,64800,64600,263
|
|
20230927,090900,609942200,64700,64600,64700,64600,109
|
|
20230927,090800,602897400,64600,64600,64600,64500,159
|
|
20230927,090700,592626500,64600,64800,64800,64500,299
|
|
20230927,090600,573307100,64700,64700,64800,64500,378
|
|
20230927,090500,548868500,64700,64900,65000,64700,877
|
|
20230927,090400,492022700,64900,64400,64900,64400,276
|
|
20230927,090300,474153000,64500,64500,64600,64400,1692
|
|
20230927,090200,364940200,64300,64400,64400,63500,881
|
|
20230927,090100,308391200,64500,64100,64600,64100,2399
|
|
20230927,090000,153995300,64100,63700,64200,63700,2416
|