639 lines
34 KiB
CSV
639 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,193600,8704703700,64000,64000,64000,64000,5697
|
|
20231027,193500,8704703700,64000,64000,64000,64000,0
|
|
20231027,193400,8704703700,64000,64000,64000,64000,0
|
|
20231027,193300,8704703700,64000,64000,64000,64000,0
|
|
20231027,193200,8704703700,64000,64000,64000,64000,0
|
|
20231027,193100,8704703700,64000,64000,64000,64000,0
|
|
20231027,193000,8704703700,64000,64000,64000,64000,0
|
|
20231027,192900,8704703700,64000,64000,64000,64000,0
|
|
20231027,192800,8704703700,64000,64000,64000,64000,0
|
|
20231027,192700,8704703700,64000,64000,64000,64000,0
|
|
20231027,192600,8704703700,64000,64000,64000,64000,0
|
|
20231027,192500,8704703700,64000,64000,64000,64000,0
|
|
20231027,192400,8704703700,64000,64000,64000,64000,0
|
|
20231027,192300,8704703700,64000,64000,64000,64000,0
|
|
20231027,192200,8704703700,64000,64000,64000,64000,0
|
|
20231027,192100,8704703700,64000,64000,64000,64000,0
|
|
20231027,192000,8704703700,64000,64000,64000,64000,0
|
|
20231027,191900,8704703700,64000,64000,64000,64000,0
|
|
20231027,191800,8704703700,64000,64000,64000,64000,0
|
|
20231027,191700,8704703700,64000,64000,64000,64000,0
|
|
20231027,191600,8704703700,64000,64000,64000,64000,0
|
|
20231027,191500,8704703700,64000,64000,64000,64000,0
|
|
20231027,191400,8704703700,64000,64000,64000,64000,0
|
|
20231027,191300,8704703700,64000,64000,64000,64000,0
|
|
20231027,191200,8704703700,64000,64000,64000,64000,0
|
|
20231027,191100,8704703700,64000,64000,64000,64000,0
|
|
20231027,191000,8704703700,64000,64000,64000,64000,0
|
|
20231027,190900,8704703700,64000,64000,64000,64000,0
|
|
20231027,190800,8704703700,64000,64000,64000,64000,0
|
|
20231027,190700,8704703700,64000,64000,64000,64000,0
|
|
20231027,190600,8704703700,64000,64000,64000,64000,5697
|
|
20231027,190500,8704703700,64000,64000,64000,64000,0
|
|
20231027,190400,8704703700,64000,64000,64000,64000,0
|
|
20231027,190300,8704703700,64000,64000,64000,64000,0
|
|
20231027,190200,8704703700,64000,64000,64000,64000,0
|
|
20231027,190100,8704703700,64000,64000,64000,64000,0
|
|
20231027,190000,8704703700,64000,64000,64000,64000,0
|
|
20231027,185900,8704703700,64000,64000,64000,64000,0
|
|
20231027,185800,8704703700,64000,64000,64000,64000,0
|
|
20231027,185700,8704703700,64000,64000,64000,64000,0
|
|
20231027,185600,8704703700,64000,64000,64000,64000,0
|
|
20231027,185500,8704703700,64000,64000,64000,64000,0
|
|
20231027,185400,8704703700,64000,64000,64000,64000,0
|
|
20231027,185300,8704703700,64000,64000,64000,64000,0
|
|
20231027,185200,8704703700,64000,64000,64000,64000,0
|
|
20231027,185100,8704703700,64000,64000,64000,64000,0
|
|
20231027,185000,8704703700,64000,64000,64000,64000,0
|
|
20231027,184900,8704703700,64000,64000,64000,64000,0
|
|
20231027,184800,8704703700,64000,64000,64000,64000,0
|
|
20231027,184700,8704703700,64000,64000,64000,64000,0
|
|
20231027,184600,8704703700,64000,64000,64000,64000,0
|
|
20231027,184500,8704703700,64000,64000,64000,64000,0
|
|
20231027,184400,8704703700,64000,64000,64000,64000,0
|
|
20231027,184300,8704703700,64000,64000,64000,64000,0
|
|
20231027,184200,8704703700,64000,64000,64000,64000,0
|
|
20231027,184100,8704703700,64000,64000,64000,64000,0
|
|
20231027,184000,8704703700,64000,64000,64000,64000,0
|
|
20231027,183900,8704703700,64000,64000,64000,64000,0
|
|
20231027,183800,8704703700,64000,64000,64000,64000,0
|
|
20231027,183700,8704703700,64000,64000,64000,64000,0
|
|
20231027,183600,8704703700,64000,64000,64000,64000,5697
|
|
20231027,183500,8704703700,64000,64000,64000,64000,0
|
|
20231027,183400,8704703700,64000,64000,64000,64000,0
|
|
20231027,183300,8704703700,64000,64000,64000,64000,0
|
|
20231027,183200,8704703700,64000,64000,64000,64000,0
|
|
20231027,183100,8704703700,64000,64000,64000,64000,0
|
|
20231027,183000,8704703700,64000,64000,64000,64000,0
|
|
20231027,182900,8704703700,64000,64000,64000,64000,0
|
|
20231027,182800,8704703700,64000,64000,64000,64000,0
|
|
20231027,182700,8704703700,64000,64000,64000,64000,0
|
|
20231027,182600,8704703700,64000,64000,64000,64000,0
|
|
20231027,182500,8704703700,64000,64000,64000,64000,0
|
|
20231027,182400,8704703700,64000,64000,64000,64000,0
|
|
20231027,182300,8704703700,64000,64000,64000,64000,0
|
|
20231027,182200,8704703700,64000,64000,64000,64000,0
|
|
20231027,182100,8704703700,64000,64000,64000,64000,0
|
|
20231027,182000,8704703700,64000,64000,64000,64000,0
|
|
20231027,181900,8704703700,64000,64000,64000,64000,0
|
|
20231027,181800,8704703700,64000,64000,64000,64000,0
|
|
20231027,181700,8704703700,64000,64000,64000,64000,0
|
|
20231027,181600,8704703700,64000,64000,64000,64000,0
|
|
20231027,181500,8704703700,64000,64000,64000,64000,0
|
|
20231027,181400,8704703700,64000,64000,64000,64000,0
|
|
20231027,181300,8704703700,64000,64000,64000,64000,0
|
|
20231027,181200,8704703700,64000,64000,64000,64000,0
|
|
20231027,181100,8704703700,64000,64000,64000,64000,0
|
|
20231027,181000,8704703700,64000,64000,64000,64000,0
|
|
20231027,180900,8704703700,64000,64000,64000,64000,0
|
|
20231027,180800,8704703700,64000,64000,64000,64000,0
|
|
20231027,180700,8704703700,64000,64000,64000,64000,0
|
|
20231027,180600,8704703700,64000,64000,64000,64000,5697
|
|
20231027,180500,8704703700,64000,64000,64000,64000,0
|
|
20231027,180400,8704703700,64000,64000,64000,64000,0
|
|
20231027,180300,8704703700,64000,64000,64000,64000,0
|
|
20231027,180200,8704703700,64000,64000,64000,64000,0
|
|
20231027,180100,8704703700,64000,64000,64000,64000,0
|
|
20231027,180000,8704703700,64000,64000,64000,64000,0
|
|
20231027,175900,8704703700,64000,64000,64000,64000,0
|
|
20231027,175800,8704703700,64000,64000,64000,64000,0
|
|
20231027,175700,8704703700,64000,64000,64000,64000,0
|
|
20231027,175600,8704703700,64000,64000,64000,64000,0
|
|
20231027,175500,8704703700,64000,64000,64000,64000,0
|
|
20231027,175400,8704703700,64000,64000,64000,64000,0
|
|
20231027,175300,8704703700,64000,64000,64000,64000,0
|
|
20231027,175200,8704703700,64000,64000,64000,64000,0
|
|
20231027,175100,8704703700,64000,64000,64000,64000,0
|
|
20231027,175000,8704703700,64000,64000,64000,64000,0
|
|
20231027,174900,8704703700,64000,64000,64000,64000,0
|
|
20231027,174800,8704703700,64000,64000,64000,64000,0
|
|
20231027,174700,8704703700,64000,64000,64000,64000,0
|
|
20231027,174600,8704703700,64000,64000,64000,64000,0
|
|
20231027,174500,8704703700,64000,64000,64000,64000,0
|
|
20231027,174400,8704703700,64000,64000,64000,64000,0
|
|
20231027,174300,8704703700,64000,64000,64000,64000,0
|
|
20231027,174200,8704703700,64000,64000,64000,64000,0
|
|
20231027,174100,8704703700,64000,64000,64000,64000,0
|
|
20231027,174000,8704703700,64000,64000,64000,64000,0
|
|
20231027,173900,8704703700,64000,64000,64000,64000,0
|
|
20231027,173800,8704703700,64000,64000,64000,64000,0
|
|
20231027,173700,8704703700,64000,64000,64000,64000,0
|
|
20231027,173600,8704703700,64000,64000,64000,64000,5697
|
|
20231027,173500,8704703700,64000,64000,64000,64000,0
|
|
20231027,173400,8704703700,64000,64000,64000,64000,0
|
|
20231027,173300,8704703700,64000,64000,64000,64000,0
|
|
20231027,173200,8704703700,64000,64000,64000,64000,0
|
|
20231027,173100,8704703700,64000,64000,64000,64000,0
|
|
20231027,173000,8704703700,64000,64000,64000,64000,0
|
|
20231027,172900,8704703700,64000,64000,64000,64000,0
|
|
20231027,172800,8704703700,64000,64000,64000,64000,0
|
|
20231027,172700,8704703700,64000,64000,64000,64000,0
|
|
20231027,172600,8704703700,64000,64000,64000,64000,0
|
|
20231027,172500,8704703700,64000,64000,64000,64000,0
|
|
20231027,172400,8704703700,64000,64000,64000,64000,0
|
|
20231027,172300,8704703700,64000,64000,64000,64000,0
|
|
20231027,172200,8704703700,64000,64000,64000,64000,0
|
|
20231027,172100,8704703700,64000,64000,64000,64000,0
|
|
20231027,172000,8704703700,64000,64000,64000,64000,0
|
|
20231027,171900,8704703700,64000,64000,64000,64000,0
|
|
20231027,171800,8704703700,64000,64000,64000,64000,0
|
|
20231027,171700,8704703700,64000,64000,64000,64000,0
|
|
20231027,171600,8704703700,64000,64000,64000,64000,0
|
|
20231027,171500,8704703700,64000,64000,64000,64000,0
|
|
20231027,171400,8704703700,64000,64000,64000,64000,0
|
|
20231027,171300,8704703700,64000,64000,64000,64000,0
|
|
20231027,171200,8704703700,64000,64000,64000,64000,0
|
|
20231027,171100,8704703700,64000,64000,64000,64000,0
|
|
20231027,171000,8704703700,64000,64000,64000,64000,0
|
|
20231027,170900,8704703700,64000,64000,64000,64000,0
|
|
20231027,170800,8704703700,64000,64000,64000,64000,0
|
|
20231027,170700,8704703700,64000,64000,64000,64000,0
|
|
20231027,170600,8704703700,64000,64000,64000,64000,5697
|
|
20231027,170500,8704703700,64000,64000,64000,64000,0
|
|
20231027,170400,8704703700,64000,64000,64000,64000,0
|
|
20231027,170300,8704703700,64000,64000,64000,64000,0
|
|
20231027,170200,8704703700,64000,64000,64000,64000,0
|
|
20231027,170100,8704703700,64000,64000,64000,64000,0
|
|
20231027,170000,8704703700,64000,64000,64000,64000,0
|
|
20231027,165900,8704703700,64000,64000,64000,64000,0
|
|
20231027,165800,8704703700,64000,64000,64000,64000,0
|
|
20231027,165700,8704703700,64000,64000,64000,64000,0
|
|
20231027,165600,8704703700,64000,64000,64000,64000,0
|
|
20231027,165500,8704703700,64000,64000,64000,64000,0
|
|
20231027,165400,8704703700,64000,64000,64000,64000,0
|
|
20231027,165300,8704703700,64000,64000,64000,64000,0
|
|
20231027,165200,8704703700,64000,64000,64000,64000,0
|
|
20231027,165100,8704703700,64000,64000,64000,64000,0
|
|
20231027,165000,8704703700,64000,64000,64000,64000,0
|
|
20231027,164900,8704703700,64000,64000,64000,64000,0
|
|
20231027,164800,8704703700,64000,64000,64000,64000,0
|
|
20231027,164700,8704703700,64000,64000,64000,64000,0
|
|
20231027,164600,8704703700,64000,64000,64000,64000,0
|
|
20231027,164500,8704703700,64000,64000,64000,64000,0
|
|
20231027,164400,8704703700,64000,64000,64000,64000,0
|
|
20231027,164300,8704703700,64000,64000,64000,64000,0
|
|
20231027,164200,8704703700,64000,64000,64000,64000,0
|
|
20231027,164100,8704703700,64000,64000,64000,64000,0
|
|
20231027,164000,8704703700,64000,64000,64000,64000,0
|
|
20231027,163900,8704703700,64000,64000,64000,64000,0
|
|
20231027,163800,8704703700,64000,64000,64000,64000,0
|
|
20231027,163700,8704703700,64000,64000,64000,64000,0
|
|
20231027,163600,8704703700,64000,64000,64000,64000,5697
|
|
20231027,163500,8704703700,64000,64000,64000,64000,0
|
|
20231027,163400,8704703700,64000,64000,64000,64000,0
|
|
20231027,163300,8704703700,64000,64000,64000,64000,0
|
|
20231027,163200,8704703700,64000,64000,64000,64000,0
|
|
20231027,163100,8704703700,64000,64000,64000,64000,0
|
|
20231027,163000,8704703700,64000,64000,64000,64000,0
|
|
20231027,162900,8704703700,64000,64000,64000,64000,0
|
|
20231027,162800,8704703700,64000,64000,64000,64000,0
|
|
20231027,162700,8704703700,64000,64000,64000,64000,0
|
|
20231027,162600,8704703700,64000,64000,64000,64000,0
|
|
20231027,162500,8704703700,64000,64000,64000,64000,0
|
|
20231027,162400,8704703700,64000,64000,64000,64000,0
|
|
20231027,162300,8704703700,64000,64000,64000,64000,0
|
|
20231027,162200,8704703700,64000,64000,64000,64000,0
|
|
20231027,162100,8704703700,64000,64000,64000,64000,0
|
|
20231027,162000,8704703700,64000,64000,64000,64000,0
|
|
20231027,161900,8704703700,64000,64000,64000,64000,0
|
|
20231027,161800,8704703700,64000,64000,64000,64000,0
|
|
20231027,161700,8704703700,64000,64000,64000,64000,0
|
|
20231027,161600,8704703700,64000,64000,64000,64000,0
|
|
20231027,161500,8704703700,64000,64000,64000,64000,0
|
|
20231027,161400,8704703700,64000,64000,64000,64000,0
|
|
20231027,161300,8704703700,64000,64000,64000,64000,0
|
|
20231027,161200,8704703700,64000,64000,64000,64000,0
|
|
20231027,161100,8704703700,64000,64000,64000,64000,0
|
|
20231027,161000,8704703700,64000,64000,64000,64000,0
|
|
20231027,160900,8704703700,64000,64000,64000,64000,0
|
|
20231027,160800,8704703700,64000,64000,64000,64000,0
|
|
20231027,160700,8704703700,64000,64000,64000,64000,0
|
|
20231027,160600,8704703700,64000,64000,64000,64000,5697
|
|
20231027,160500,8704703700,64000,64000,64000,64000,0
|
|
20231027,160400,8704703700,64000,64000,64000,64000,0
|
|
20231027,160300,8704703700,64000,64000,64000,64000,0
|
|
20231027,160200,8704703700,64000,64000,64000,64000,0
|
|
20231027,160100,8704703700,64000,64000,64000,64000,0
|
|
20231027,160000,8704703700,64000,64000,64000,64000,0
|
|
20231027,155900,8704703700,64000,64000,64000,64000,0
|
|
20231027,155800,8704703700,64000,64000,64000,64000,0
|
|
20231027,155700,8704703700,64000,64000,64000,64000,0
|
|
20231027,155600,8704703700,64000,64000,64000,64000,0
|
|
20231027,155500,8704703700,64000,64000,64000,64000,0
|
|
20231027,155400,8704703700,64000,64000,64000,64000,0
|
|
20231027,155300,8704703700,64000,64000,64000,64000,0
|
|
20231027,155200,8704703700,64000,64000,64000,64000,0
|
|
20231027,155100,8704703700,64000,64000,64000,64000,0
|
|
20231027,155000,8704703700,64000,64000,64000,64000,0
|
|
20231027,154900,8704703700,64000,64000,64000,64000,0
|
|
20231027,154800,8704703700,64000,64000,64000,64000,0
|
|
20231027,154700,8704703700,64000,64000,64000,64000,0
|
|
20231027,154600,8704703700,64000,64000,64000,64000,0
|
|
20231027,154500,8704703700,64000,64000,64000,64000,0
|
|
20231027,154400,8704703700,64000,64000,64000,64000,0
|
|
20231027,154300,8704703700,64000,64000,64000,64000,0
|
|
20231027,154200,8704703700,64000,64000,64000,64000,0
|
|
20231027,154100,8704703700,64000,64000,64000,64000,0
|
|
20231027,154000,8704703700,64000,64000,64000,64000,0
|
|
20231027,153900,8704703700,64000,64000,64000,64000,0
|
|
20231027,153800,8704703700,64000,64000,64000,64000,0
|
|
20231027,153700,8704703700,64000,64000,64000,64000,0
|
|
20231027,153600,8704703700,64000,64000,64000,64000,5697
|
|
20231027,153500,8704703700,64000,64000,64000,64000,0
|
|
20231027,153400,8704703700,64000,64000,64000,64000,0
|
|
20231027,153300,8704703700,64000,64000,64000,64000,0
|
|
20231027,153200,8704703700,64000,64000,64000,64000,0
|
|
20231027,153100,8704703700,64000,64000,64000,64000,0
|
|
20231027,153000,8704703700,64000,64000,64000,64000,5697
|
|
20231027,152900,8340095700,64000,64000,64000,64000,0
|
|
20231027,152800,8340095700,64000,64000,64000,64000,0
|
|
20231027,152700,8340095700,64000,64000,64000,64000,0
|
|
20231027,152600,8340095700,64000,64000,64000,64000,0
|
|
20231027,152500,8340095700,64000,64000,64000,64000,0
|
|
20231027,152400,8340095700,64000,64000,64000,64000,0
|
|
20231027,152300,8340095700,64000,64000,64000,64000,0
|
|
20231027,152200,8340095700,64000,64000,64000,64000,0
|
|
20231027,152100,8340095700,64000,64000,64000,64000,0
|
|
20231027,152000,8340095700,64000,64000,64000,64000,0
|
|
20231027,151900,8340095700,64000,64000,64100,64000,799
|
|
20231027,151800,8288959000,64100,64100,64100,64000,458
|
|
20231027,151700,8259636700,64100,64100,64100,64000,339
|
|
20231027,151600,8237939800,64100,64100,64100,64100,26
|
|
20231027,151500,8236273200,64100,64100,64100,64000,185
|
|
20231027,151400,8224424600,64000,64100,64100,64000,389
|
|
20231027,151300,8199525800,64100,64000,64100,64000,132
|
|
20231027,151200,8191077500,64000,64000,64100,64000,135
|
|
20231027,151100,8182433300,64000,64000,64100,64000,597
|
|
20231027,151000,8144176600,64000,64000,64000,63900,1062
|
|
20231027,150900,8076214700,63900,64000,64100,63900,169
|
|
20231027,150800,8065395200,64000,64000,64100,63900,1058
|
|
20231027,150700,7997690800,64000,64000,64100,64000,297
|
|
20231027,150600,7978682600,64000,64100,64100,64000,95
|
|
20231027,150500,7972595700,64000,64100,64100,64000,465
|
|
20231027,150400,7942831500,64000,64000,64100,64000,432
|
|
20231027,150300,7915177600,64000,64100,64200,64000,371
|
|
20231027,150200,7891399900,64100,64200,64200,64100,276
|
|
20231027,150100,7873685700,64200,64300,64300,64200,171
|
|
20231027,150000,7862707000,64300,64300,64300,64300,40
|
|
20231027,145900,7860135000,64300,64200,64300,64200,620
|
|
20231027,145800,7820329800,64300,64200,64300,64200,84
|
|
20231027,145700,7814932900,64200,64200,64300,64200,276
|
|
20231027,145600,7797207200,64300,64200,64300,64200,206
|
|
20231027,145500,7783981800,64300,64100,64300,64100,1252
|
|
20231027,145400,7703593900,64200,64100,64200,64100,133
|
|
20231027,145300,7695062700,64200,64100,64200,64100,212
|
|
20231027,145200,7681473300,64200,64100,64200,64100,10
|
|
20231027,145100,7680832100,64200,64100,64200,64100,56
|
|
20231027,145000,7677242200,64200,64200,64200,64100,75
|
|
20231027,144900,7672432200,64200,64100,64200,64100,5912
|
|
20231027,144800,7293137900,64000,64100,64100,64000,310
|
|
20231027,144700,7273287900,64100,64000,64100,64000,26
|
|
20231027,144600,7271623300,64000,64100,64100,64000,127
|
|
20231027,144500,7263495100,64100,64100,64100,64100,8
|
|
20231027,144400,7262982300,64100,64000,64100,64000,119
|
|
20231027,144300,7255366000,64100,64100,64200,64100,848
|
|
20231027,144200,7201009000,64200,64100,64200,64100,34
|
|
20231027,144100,7198826400,64200,64100,64200,64100,11
|
|
20231027,144000,7198120600,64100,64100,64200,64100,195
|
|
20231027,143900,7185614900,64200,64100,64200,64100,3
|
|
20231027,143800,7185422400,64200,64200,64200,64200,59
|
|
20231027,143700,7181634600,64200,64100,64200,64100,83
|
|
20231027,143600,7176314000,64100,64100,64200,64100,127
|
|
20231027,143500,7168173100,64200,64100,64200,64100,235
|
|
20231027,143400,7153109200,64200,64100,64200,64100,4
|
|
20231027,143300,7152852600,64100,64100,64200,64000,282
|
|
20231027,143200,7134785600,64200,64200,64200,64100,26
|
|
20231027,143100,7133116600,64200,64100,64200,64100,68
|
|
20231027,143000,7128757600,64200,64200,64200,63900,174
|
|
20231027,142900,7117614800,64200,63900,64200,63900,201
|
|
20231027,142800,7104753100,63900,63800,63900,63800,2959
|
|
20231027,142700,6915674600,63900,63900,63900,63800,180
|
|
20231027,142600,6904187100,63900,63900,63900,63800,372
|
|
20231027,142500,6880417200,63900,63800,63900,63800,40
|
|
20231027,142400,6877864700,63900,63900,63900,63800,699
|
|
20231027,142300,6833208000,64000,64100,64100,64000,1941
|
|
20231027,142200,6708981300,64100,64100,64100,64100,378
|
|
20231027,142100,6684751500,64100,64100,64200,64100,79
|
|
20231027,142000,6679686400,64200,64100,64200,64100,197
|
|
20231027,141900,6667056200,64100,64200,64200,64100,100
|
|
20231027,141800,6660645200,64200,64100,64200,64100,2665
|
|
20231027,141700,6489707600,64100,64100,64100,64000,428
|
|
20231027,141600,6462274300,64100,64000,64100,64000,207
|
|
20231027,141500,6449025600,64100,64100,64100,64000,125
|
|
20231027,141400,6441019300,64100,64000,64100,64000,142
|
|
20231027,141300,6431922100,64000,64000,64000,64000,11
|
|
20231027,141200,6431218100,64000,64000,64000,64000,88
|
|
20231027,141100,6425586100,64100,64100,64100,64000,142
|
|
20231027,141000,6416489900,64100,64200,64200,64000,166
|
|
20231027,140900,6405849300,64100,64100,64100,64100,108
|
|
20231027,140800,6398926500,64100,64100,64100,64100,479
|
|
20231027,140700,6368222600,64100,64200,64200,64100,111
|
|
20231027,140600,6361105100,64200,64200,64200,64200,91
|
|
20231027,140500,6355262900,64200,64200,64300,64200,620
|
|
20231027,140400,6315457900,64300,64200,64300,64200,149
|
|
20231027,140300,6305880200,64200,64200,64200,64200,61
|
|
20231027,140200,6301964000,64200,64300,64300,64200,108
|
|
20231027,140100,6295027500,64300,64300,64300,64200,96
|
|
20231027,140000,6288861900,64300,64200,64300,64200,151
|
|
20231027,135900,6279163400,64200,64300,64300,64200,262
|
|
20231027,135800,6262332600,64200,64200,64200,64200,306
|
|
20231027,135700,6242687400,64200,64200,64200,64200,515
|
|
20231027,135600,6209624400,64200,64200,64200,64200,191
|
|
20231027,135500,6197362200,64300,64200,64300,64200,358
|
|
20231027,135400,6174378200,64300,64300,64300,64200,75
|
|
20231027,135300,6169562100,64200,64200,64200,64200,0
|
|
20231027,135200,6169562100,64200,64300,64300,64200,675
|
|
20231027,135100,6126164600,64300,64300,64300,64300,5
|
|
20231027,135000,6125843100,64400,64400,64400,64300,255
|
|
20231027,134900,6109426100,64400,64300,64400,64300,190
|
|
20231027,134800,6097191000,64300,64300,64300,64300,6
|
|
20231027,134700,6096805200,64300,64300,64400,64300,170
|
|
20231027,134600,6085863200,64400,64400,64400,64400,450
|
|
20231027,134500,6056883200,64500,64500,64500,64400,286
|
|
20231027,134400,6038444300,64500,64500,64500,64500,882
|
|
20231027,134300,5981555300,64500,64400,64500,64400,92
|
|
20231027,134200,5975628900,64400,64400,64500,64400,88
|
|
20231027,134100,5969961100,64400,64400,64500,64400,356
|
|
20231027,134000,5947018400,64400,64500,64500,64400,227
|
|
20231027,133900,5932385200,64500,64500,64500,64500,302
|
|
20231027,133800,5912906200,64500,64200,64500,64200,2273
|
|
20231027,133700,5766652700,64300,64300,64300,64200,499
|
|
20231027,133600,5734597100,64300,64300,64300,64300,78
|
|
20231027,133500,5729581700,64200,64200,64300,64200,155
|
|
20231027,133400,5719630300,64200,64200,64300,64200,519
|
|
20231027,133300,5686309000,64200,64200,64300,64200,309
|
|
20231027,133200,5666469900,64100,64000,64200,64000,325
|
|
20231027,133100,5645636100,64000,64000,64000,63900,306
|
|
20231027,133000,5626052200,63900,63900,64000,63800,277
|
|
20231027,132900,5608359500,63900,63800,63900,63800,329
|
|
20231027,132800,5587339000,63800,63800,63800,63800,7
|
|
20231027,132700,5586892400,63800,63700,63800,63700,365
|
|
20231027,132600,5563619700,63700,63800,63800,63700,327
|
|
20231027,132500,5542772100,63800,63800,63800,63700,620
|
|
20231027,132400,5503217400,63700,63700,63800,63700,203
|
|
20231027,132300,5490278900,63800,63700,63900,63700,455
|
|
20231027,132200,5461284900,63700,63300,63700,63300,211
|
|
20231027,132100,5447902500,63200,63100,63200,63100,1985
|
|
20231027,132000,5322588500,63100,63200,63200,63100,113
|
|
20231027,131900,5315454400,63200,63100,63200,63100,940
|
|
20231027,131800,5256115400,63100,63200,63200,63100,126
|
|
20231027,131700,5248160300,63200,63200,63300,63100,1111
|
|
20231027,131600,5177964000,63300,63300,63300,63300,189
|
|
20231027,131500,5166000300,63400,63400,63400,63200,948
|
|
20231027,131400,5105967900,63300,63700,63700,63300,2242
|
|
20231027,131300,4963567700,63700,63900,63900,63700,1044
|
|
20231027,131200,4897029000,63900,63900,63900,63900,4
|
|
20231027,131100,4896773400,63900,63900,63900,63800,220
|
|
20231027,131000,4882721200,64000,64000,64000,64000,4
|
|
20231027,130900,4882465200,63900,64000,64000,63900,17
|
|
20231027,130800,4881377300,63900,63900,63900,63900,35
|
|
20231027,130700,4879140800,63900,63900,63900,63900,44
|
|
20231027,130600,4876329200,63900,63900,63900,63900,258
|
|
20231027,130500,4859843000,63900,63900,63900,63900,653
|
|
20231027,130400,4818116300,63900,63800,63900,63800,28
|
|
20231027,130300,4816327300,63900,63800,63900,63800,355
|
|
20231027,130200,4793651200,63800,63700,63800,63700,1368
|
|
20231027,130100,4706378300,63700,63800,63800,63700,195
|
|
20231027,130000,4693956000,63800,63800,63800,63800,1
|
|
20231027,125900,4693892200,63700,63700,63700,63700,170
|
|
20231027,125800,4683063200,63700,63800,63800,63700,357
|
|
20231027,125700,4660299500,63700,63800,63800,63700,201
|
|
20231027,125600,4647491300,63800,63900,63900,63800,676
|
|
20231027,125500,4604362300,63900,64000,64000,63900,1275
|
|
20231027,125400,4522784900,64000,64000,64000,64000,9
|
|
20231027,125300,4522208900,64000,64000,64000,64000,51
|
|
20231027,125200,4518944900,64100,64100,64100,64100,12
|
|
20231027,125100,4518175700,64100,64100,64100,64000,45
|
|
20231027,125000,4515293000,64100,64100,64100,64100,553
|
|
20231027,124900,4479845700,64100,64100,64100,64100,824
|
|
20231027,124800,4427027300,64200,64100,64200,64100,2
|
|
20231027,124700,4426899000,64100,64100,64100,64100,212
|
|
20231027,124600,4413309800,64100,64100,64100,64100,2
|
|
20231027,124500,4413181600,64100,64100,64100,64100,73
|
|
20231027,124400,4408502300,64200,64200,64200,64200,26
|
|
20231027,124300,4406833100,64100,64100,64200,64100,150
|
|
20231027,124200,4397217900,64100,64200,64200,64100,14
|
|
20231027,124100,4396319200,64100,64200,64200,64100,650
|
|
20231027,124000,4354590200,64200,64300,64300,64200,206
|
|
20231027,123900,4341363800,64300,64300,64300,64300,5
|
|
20231027,123800,4341042300,64300,64300,64300,64300,62
|
|
20231027,123700,4337055700,64300,64300,64300,64300,140
|
|
20231027,123600,4328053700,64300,64300,64300,64300,48
|
|
20231027,123500,4324967300,64300,64600,64600,64300,125
|
|
20231027,123400,4316912100,64400,64400,64400,64400,32
|
|
20231027,123300,4314851300,64400,64300,64400,64100,1086
|
|
20231027,123200,4244986700,64200,64300,64400,64200,1143
|
|
20231027,123100,4171573400,64300,64300,64300,64300,33
|
|
20231027,123000,4169451500,64300,64500,64600,64300,282
|
|
20231027,122900,4151288200,64600,64600,64600,64600,26
|
|
20231027,122800,4149608600,64300,64300,64300,64300,9
|
|
20231027,122700,4149029900,64400,64300,64400,64300,352
|
|
20231027,122600,4126364900,64400,64400,64600,64400,1375
|
|
20231027,122500,4037767000,64300,64300,64300,64300,20
|
|
20231027,122400,4036481000,64300,64300,64300,64300,0
|
|
20231027,122300,4036481000,64300,64300,64300,64300,0
|
|
20231027,122200,4036481000,64300,64300,64300,64300,18
|
|
20231027,122100,4035323600,64300,64300,64300,64300,68
|
|
20231027,122000,4030951200,64300,64300,64300,64300,808
|
|
20231027,121900,3978996800,64300,64400,64400,64300,75
|
|
20231027,121800,3974173200,64400,64400,64400,64400,0
|
|
20231027,121700,3974173200,64400,64400,64400,64400,134
|
|
20231027,121600,3965543600,64400,64600,64600,64300,716
|
|
20231027,121500,3919386600,64600,64600,64700,64600,14
|
|
20231027,121400,3918482100,64600,64600,64600,64600,134
|
|
20231027,121300,3909825700,64700,64700,64700,64700,12
|
|
20231027,121200,3909049300,64700,64700,64700,64700,48
|
|
20231027,121100,3905943700,64700,64800,64800,64700,413
|
|
20231027,121000,3879221900,64800,64800,64800,64700,26
|
|
20231027,120900,3877537200,64800,64800,64800,64800,14
|
|
20231027,120800,3876630000,64700,64800,64800,64700,210
|
|
20231027,120700,3863022100,64800,64700,64800,64700,161
|
|
20231027,120600,3852598500,64700,64800,64800,64600,133
|
|
20231027,120500,3843984400,64800,64800,64800,64800,0
|
|
20231027,120400,3843984400,64800,64800,64800,64800,14
|
|
20231027,120300,3843077200,64800,64900,64900,64800,556
|
|
20231027,120200,3806992900,64800,64800,64800,64800,78
|
|
20231027,120100,3801938500,64800,64800,64800,64800,42
|
|
20231027,120000,3799216900,64800,64800,64800,64800,13
|
|
20231027,115900,3798374500,64800,64900,64900,64800,77
|
|
20231027,115800,3793383800,64900,64900,64900,64900,112
|
|
20231027,115700,3786115000,64900,64900,64900,64800,149
|
|
20231027,115600,3776451100,64900,65000,65000,64900,180
|
|
20231027,115500,3764761400,64900,64900,64900,64900,2
|
|
20231027,115400,3764631600,64900,64900,64900,64900,10
|
|
20231027,115300,3763982600,64900,64900,64900,64900,118
|
|
20231027,115200,3756324400,64900,64900,64900,64900,15
|
|
20231027,115100,3755350900,64900,64900,64900,64900,13
|
|
20231027,115000,3754507200,64900,64700,64900,64700,401
|
|
20231027,114900,3728542700,64600,64700,64700,64600,254
|
|
20231027,114800,3712109000,64700,64700,64700,64700,0
|
|
20231027,114700,3712109000,64700,64700,64700,64700,5
|
|
20231027,114600,3711785500,64700,64900,64900,64700,33
|
|
20231027,114500,3709646000,64900,65000,65000,64900,105
|
|
20231027,114400,3702830400,65000,65000,65000,65000,13
|
|
20231027,114300,3701985400,65000,65000,65000,65000,22
|
|
20231027,114200,3700555400,65000,65000,65000,65000,14
|
|
20231027,114100,3699645400,65000,65000,65000,65000,44
|
|
20231027,114000,3696785400,65000,65000,65000,65000,157
|
|
20231027,113900,3686580400,65000,65000,65100,65000,269
|
|
20231027,113800,3669095200,65000,64900,65000,64900,620
|
|
20231027,113700,3628854200,64900,64900,64900,64900,14
|
|
20231027,113600,3627945600,64900,64900,64900,64900,7
|
|
20231027,113500,3627491300,64900,64900,64900,64900,164
|
|
20231027,113400,3616847700,64900,64900,64900,64900,32
|
|
20231027,113300,3614770900,64900,64900,64900,64900,13
|
|
20231027,113200,3613927200,64800,64800,64900,64800,89
|
|
20231027,113100,3608153000,64800,64600,64800,64600,585
|
|
20231027,113000,3570294700,64600,64600,64600,64600,50
|
|
20231027,112900,3567064700,64700,64700,64700,64700,12
|
|
20231027,112800,3566288300,64700,64700,64700,64700,313
|
|
20231027,112700,3546037200,64600,64700,64700,64600,80
|
|
20231027,112600,3540867800,64600,64700,64700,64600,66
|
|
20231027,112500,3536598600,64800,64800,64800,64800,63
|
|
20231027,112400,3532516200,64900,64900,64900,64900,20
|
|
20231027,112300,3531218200,64900,64900,64900,64900,12
|
|
20231027,112200,3530439400,64900,64900,64900,64900,561
|
|
20231027,112100,3494030500,64900,64900,64900,64900,11
|
|
20231027,112000,3493316600,64900,64900,64900,64900,149
|
|
20231027,111900,3483646500,64900,65000,65000,64900,32
|
|
20231027,111800,3481568500,65000,64900,65000,64900,217
|
|
20231027,111700,3467483600,64900,64900,64900,64900,5
|
|
20231027,111600,3467159100,64900,64900,64900,64900,4
|
|
20231027,111500,3466899500,64900,64900,64900,64900,1
|
|
20231027,111400,3466834600,64900,64900,64900,64900,241
|
|
20231027,111300,3451193700,65000,64900,65000,64900,16
|
|
20231027,111200,3450154000,64900,64900,64900,64900,109
|
|
20231027,111100,3443079900,64900,64900,64900,64900,1
|
|
20231027,111000,3443015000,64900,64900,65000,64900,1097
|
|
20231027,110900,3371819500,64800,64900,64900,64800,20
|
|
20231027,110800,3370522300,64900,64800,64900,64800,6
|
|
20231027,110700,3370133400,64800,64900,64900,64800,149
|
|
20231027,110600,3360464100,64900,64900,64900,64900,10
|
|
20231027,110500,3359815100,64900,65000,65000,64900,136
|
|
20231027,110400,3350986500,64900,65000,65000,64900,124
|
|
20231027,110300,3342928200,64800,65000,65000,64800,1159
|
|
20231027,110200,3267609200,65000,65000,65000,65000,21
|
|
20231027,110100,3266244200,65000,65000,65100,65000,65
|
|
20231027,110000,3262015800,65000,65000,65100,65000,83
|
|
20231027,105900,3256620700,65100,65100,65100,65000,122
|
|
20231027,105800,3248688700,65000,65100,65100,65000,33
|
|
20231027,105700,3246541900,65100,65100,65100,65100,184
|
|
20231027,105600,3234563500,65100,65100,65100,65000,146
|
|
20231027,105500,3225072100,65100,65000,65100,65000,444
|
|
20231027,105400,3196211700,65000,65100,65100,65000,34
|
|
20231027,105300,3194000700,65100,65100,65100,65100,12
|
|
20231027,105200,3193219500,65100,65100,65100,65000,96
|
|
20231027,105100,3186972500,65000,65000,65100,65000,109
|
|
20231027,105000,3179878700,65100,65000,65100,65000,219
|
|
20231027,104900,3165641800,65000,65100,65100,64900,1190
|
|
20231027,104800,3088293000,65100,65000,65100,65000,358
|
|
20231027,104700,3065002700,65000,65000,65100,65000,903
|
|
20231027,104600,3006231200,65000,65000,65000,65000,235
|
|
20231027,104500,2990956200,65100,65000,65100,65000,762
|
|
20231027,104400,2941398000,65000,64900,65000,64900,1863
|
|
20231027,104300,2820333100,65000,64900,65000,64900,765
|
|
20231027,104200,2770684200,64800,64900,64900,64800,281
|
|
20231027,104100,2752452800,64800,64800,64900,64800,940
|
|
20231027,104000,2691538100,64800,64700,64800,64700,332
|
|
20231027,103900,2670057600,64600,64600,64600,64600,12
|
|
20231027,103800,2669282400,64600,64700,64700,64600,187
|
|
20231027,103700,2657193500,64700,64800,64800,64700,873
|
|
20231027,103600,2600683100,64800,64700,64800,64700,253
|
|
20231027,103500,2584305400,64700,64900,65000,64600,195
|
|
20231027,103400,2571649700,64900,64800,65000,64800,2432
|
|
20231027,103300,2413913900,64800,64600,64800,64600,1526
|
|
20231027,103200,2315257600,64700,64600,64700,64600,443
|
|
20231027,103100,2286634800,64500,64700,64700,64400,65
|
|
20231027,103000,2282435300,64600,64600,64700,64600,616
|
|
20231027,102900,2242640300,64300,64500,64600,64300,1359
|
|
20231027,102800,2154954100,64600,64600,64600,64600,458
|
|
20231027,102700,2125367300,64600,64600,64700,64600,174
|
|
20231027,102600,2114123900,64600,64600,64700,64600,582
|
|
20231027,102500,2076526500,64600,64500,64600,64500,11
|
|
20231027,102400,2075816900,64600,64600,64600,64600,58
|
|
20231027,102300,2072070100,64600,64600,64700,64600,487
|
|
20231027,102200,2040609400,64600,64700,64700,64600,61
|
|
20231027,102100,2036663800,64700,64700,64700,64700,332
|
|
20231027,102000,2015183400,64600,64700,64700,64600,89
|
|
20231027,101900,2009432800,64700,64300,64700,64300,1064
|
|
20231027,101800,1940735100,64400,64500,64500,64400,150
|
|
20231027,101700,1931060500,64500,64600,64600,64500,452
|
|
20231027,101600,1901885100,64500,64300,64500,64300,1024
|
|
20231027,101500,1835901100,64200,64300,64300,64200,121
|
|
20231027,101400,1828131800,64300,64300,64300,64300,62
|
|
20231027,101300,1824145200,64300,64200,64300,64200,48
|
|
20231027,101200,1821058900,64200,64300,64300,64200,86
|
|
20231027,101100,1815537100,64300,64300,64300,64300,214
|
|
20231027,101000,1801776900,64200,64200,64300,64100,745
|
|
20231027,100900,1753949200,64100,64100,64100,64100,307
|
|
20231027,100800,1734270500,64100,64200,64200,64100,391
|
|
20231027,100700,1709183800,64300,64300,64300,64300,37
|
|
20231027,100600,1706804700,64400,64300,64400,64300,503
|
|
20231027,100500,1674431900,64200,64200,64200,64200,0
|
|
20231027,100400,1674431900,64200,64200,64200,64200,86
|
|
20231027,100300,1668910700,64300,64200,64300,64200,516
|
|
20231027,100200,1635735100,64100,64000,64100,64000,646
|
|
20231027,100100,1594386200,64100,64200,64300,64000,1480
|
|
20231027,100000,1499388500,64200,64200,64200,64200,58
|
|
20231027,095900,1495664900,64100,64100,64100,64100,82
|
|
20231027,095800,1490408700,64100,64200,64200,64100,30
|
|
20231027,095700,1488483200,64100,64100,64100,64100,49
|
|
20231027,095600,1485342300,64100,64300,64300,64100,318
|
|
20231027,095500,1464898900,64300,64200,64300,64200,111
|
|
20231027,095400,1457763500,64200,64500,64500,64100,456
|
|
20231027,095300,1428400300,64500,64600,64600,64500,213
|
|
20231027,095200,1414660700,64600,64600,64600,64500,4
|
|
20231027,095100,1414402400,64600,64600,64600,64500,214
|
|
20231027,095000,1400592500,64600,64500,64600,64500,355
|
|
20231027,094900,1377669300,64500,64600,64600,64000,1102
|
|
20231027,094800,1307019500,64500,64600,64600,64500,227
|
|
20231027,094700,1292377800,64500,64500,64600,64500,88
|
|
20231027,094600,1286701000,64600,64400,64600,64400,204
|
|
20231027,094500,1273559600,64300,64200,64300,64200,588
|
|
20231027,094400,1235755000,64300,64200,64300,64200,252
|
|
20231027,094300,1219574100,64200,64100,64200,64100,126
|
|
20231027,094200,1211486800,64100,64000,64100,64000,463
|
|
20231027,094100,1181851100,63900,63900,63900,63900,0
|
|
20231027,094000,1181851100,63900,63900,63900,63900,145
|
|
20231027,093900,1172585600,63900,63900,63900,63800,284
|
|
20231027,093800,1154455300,63800,63900,63900,63800,301
|
|
20231027,093700,1135235500,63900,63800,63900,63800,58
|
|
20231027,093600,1131531400,63800,64000,64000,63800,323
|
|
20231027,093500,1110895600,64100,64000,64100,64000,14
|
|
20231027,093400,1109999300,64000,64100,64200,64000,228
|
|
20231027,093300,1095396800,64100,64100,64100,64100,75
|
|
20231027,093200,1090589300,64000,64300,64300,64000,306
|
|
20231027,093100,1070957500,64200,64300,64300,64200,12
|
|
20231027,093000,1070186000,64300,64100,64300,64100,263
|
|
20231027,092900,1053288700,64100,64000,64200,64000,1004
|
|
20231027,092800,988894400,64000,64100,64100,63700,789
|
|
20231027,092700,938444700,64100,64100,64200,64100,254
|
|
20231027,092600,922147700,64100,64100,64200,64100,210
|
|
20231027,092500,908673800,64200,64200,64200,64200,34
|
|
20231027,092400,906491000,64200,64500,64500,64100,816
|
|
20231027,092300,853995400,64500,64500,64500,64400,176
|
|
20231027,092200,842643900,64500,64600,64600,64400,277
|
|
20231027,092100,824781400,64600,64400,64600,64400,243
|
|
20231027,092000,809112500,64400,64400,64400,64400,21
|
|
20231027,091900,807760100,64300,64400,64400,64300,441
|
|
20231027,091800,779392900,64500,64400,64600,64400,211
|
|
20231027,091700,765773600,64500,64600,64600,64500,331
|
|
20231027,091600,744395400,64600,64600,64600,64600,23
|
|
20231027,091500,742909600,64600,64500,64600,64400,269
|
|
20231027,091400,725552100,64500,64600,64700,64500,341
|
|
20231027,091300,703523500,64600,64600,64600,64400,333
|
|
20231027,091200,682030500,64600,64600,64700,64600,520
|
|
20231027,091100,648403700,64600,64800,64800,64500,208
|
|
20231027,091000,634948500,64700,64600,64700,64500,521
|
|
20231027,090900,601274300,64600,64600,64600,64500,273
|
|
20231027,090800,583645600,64600,64600,64700,64600,237
|
|
20231027,090700,568334800,64600,64700,64700,64300,599
|
|
20231027,090600,529640100,64800,64700,64800,64700,152
|
|
20231027,090500,519805500,64700,64800,64800,64700,319
|
|
20231027,090400,499162300,64700,64400,64800,64400,450
|
|
20231027,090300,470060300,64500,64700,64800,64500,429
|
|
20231027,090200,442305300,64700,65000,65100,64700,710
|
|
20231027,090100,396191000,65000,64900,65000,64700,496
|
|
20231027,090000,364017600,64900,64900,65000,64700,5522
|