658 lines
36 KiB
CSV
658 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,195500,42504682300,57400,57400,57400,57400,120186
|
|
20230925,195400,42504682300,57400,57400,57400,57400,0
|
|
20230925,195300,42504682300,57400,57400,57400,57400,0
|
|
20230925,195200,42504682300,57400,57400,57400,57400,0
|
|
20230925,195100,42504682300,57400,57400,57400,57400,0
|
|
20230925,195000,42504682300,57400,57400,57400,57400,0
|
|
20230925,194900,42504682300,57400,57400,57400,57400,0
|
|
20230925,194800,42504682300,57400,57400,57400,57400,0
|
|
20230925,194700,42504682300,57400,57400,57400,57400,0
|
|
20230925,194600,42504682300,57400,57400,57400,57400,0
|
|
20230925,194500,42504682300,57400,57400,57400,57400,0
|
|
20230925,194400,42504682300,57400,57400,57400,57400,0
|
|
20230925,194300,42504682300,57400,57400,57400,57400,0
|
|
20230925,194200,42504682300,57400,57400,57400,57400,0
|
|
20230925,194100,42504682300,57400,57400,57400,57400,0
|
|
20230925,194000,42504682300,57400,57400,57400,57400,0
|
|
20230925,193900,42504682300,57400,57400,57400,57400,0
|
|
20230925,193800,42504682300,57400,57400,57400,57400,0
|
|
20230925,193700,42504682300,57400,57400,57400,57400,0
|
|
20230925,193600,42504682300,57400,57400,57400,57400,0
|
|
20230925,193500,42504682300,57400,57400,57400,57400,0
|
|
20230925,193400,42504682300,57400,57400,57400,57400,0
|
|
20230925,193300,42504682300,57400,57400,57400,57400,0
|
|
20230925,193200,42504682300,57400,57400,57400,57400,0
|
|
20230925,193100,42504682300,57400,57400,57400,57400,0
|
|
20230925,193000,42504682300,57400,57400,57400,57400,0
|
|
20230925,192900,42504682300,57400,57400,57400,57400,0
|
|
20230925,192800,42504682300,57400,57400,57400,57400,0
|
|
20230925,192700,42504682300,57400,57400,57400,57400,0
|
|
20230925,192600,42504682300,57400,57400,57400,57400,0
|
|
20230925,192500,42504682300,57400,57400,57400,57400,120186
|
|
20230925,192400,42504682300,57400,57400,57400,57400,0
|
|
20230925,192300,42504682300,57400,57400,57400,57400,0
|
|
20230925,192200,42504682300,57400,57400,57400,57400,0
|
|
20230925,192100,42504682300,57400,57400,57400,57400,0
|
|
20230925,192000,42504682300,57400,57400,57400,57400,0
|
|
20230925,191900,42504682300,57400,57400,57400,57400,0
|
|
20230925,191800,42504682300,57400,57400,57400,57400,0
|
|
20230925,191700,42504682300,57400,57400,57400,57400,0
|
|
20230925,191600,42504682300,57400,57400,57400,57400,0
|
|
20230925,191500,42504682300,57400,57400,57400,57400,0
|
|
20230925,191400,42504682300,57400,57400,57400,57400,0
|
|
20230925,191300,42504682300,57400,57400,57400,57400,0
|
|
20230925,191200,42504682300,57400,57400,57400,57400,0
|
|
20230925,191100,42504682300,57400,57400,57400,57400,0
|
|
20230925,191000,42504682300,57400,57400,57400,57400,0
|
|
20230925,190900,42504682300,57400,57400,57400,57400,0
|
|
20230925,190800,42504682300,57400,57400,57400,57400,0
|
|
20230925,190700,42504682300,57400,57400,57400,57400,0
|
|
20230925,190600,42504682300,57400,57400,57400,57400,0
|
|
20230925,190500,42504682300,57400,57400,57400,57400,0
|
|
20230925,190400,42504682300,57400,57400,57400,57400,0
|
|
20230925,190300,42504682300,57400,57400,57400,57400,0
|
|
20230925,190200,42504682300,57400,57400,57400,57400,0
|
|
20230925,190100,42504682300,57400,57400,57400,57400,0
|
|
20230925,190000,42504682300,57400,57400,57400,57400,0
|
|
20230925,185900,42504682300,57400,57400,57400,57400,0
|
|
20230925,185800,42504682300,57400,57400,57400,57400,0
|
|
20230925,185700,42504682300,57400,57400,57400,57400,0
|
|
20230925,185600,42504682300,57400,57400,57400,57400,0
|
|
20230925,185500,42504682300,57400,57400,57400,57400,120186
|
|
20230925,185400,42504682300,57400,57400,57400,57400,0
|
|
20230925,185300,42504682300,57400,57400,57400,57400,0
|
|
20230925,185200,42504682300,57400,57400,57400,57400,0
|
|
20230925,185100,42504682300,57400,57400,57400,57400,0
|
|
20230925,185000,42504682300,57400,57400,57400,57400,0
|
|
20230925,184900,42504682300,57400,57400,57400,57400,0
|
|
20230925,184800,42504682300,57400,57400,57400,57400,0
|
|
20230925,184700,42504682300,57400,57400,57400,57400,0
|
|
20230925,184600,42504682300,57400,57400,57400,57400,0
|
|
20230925,184500,42504682300,57400,57400,57400,57400,0
|
|
20230925,184400,42504682300,57400,57400,57400,57400,0
|
|
20230925,184300,42504682300,57400,57400,57400,57400,0
|
|
20230925,184200,42504682300,57400,57400,57400,57400,0
|
|
20230925,184100,42504682300,57400,57400,57400,57400,0
|
|
20230925,184000,42504682300,57400,57400,57400,57400,0
|
|
20230925,183900,42504682300,57400,57400,57400,57400,0
|
|
20230925,183800,42504682300,57400,57400,57400,57400,0
|
|
20230925,183700,42504682300,57400,57400,57400,57400,0
|
|
20230925,183600,42504682300,57400,57400,57400,57400,0
|
|
20230925,183500,42504682300,57400,57400,57400,57400,0
|
|
20230925,183400,42504682300,57400,57400,57400,57400,0
|
|
20230925,183300,42504682300,57400,57400,57400,57400,0
|
|
20230925,183200,42504682300,57400,57400,57400,57400,0
|
|
20230925,183100,42504682300,57400,57400,57400,57400,0
|
|
20230925,183000,42504682300,57400,57400,57400,57400,0
|
|
20230925,182900,42504682300,57400,57400,57400,57400,0
|
|
20230925,182800,42504682300,57400,57400,57400,57400,0
|
|
20230925,182700,42504682300,57400,57400,57400,57400,0
|
|
20230925,182600,42504682300,57400,57400,57400,57400,0
|
|
20230925,182500,42504682300,57400,57400,57400,57400,120186
|
|
20230925,182400,42504682300,57400,57400,57400,57400,0
|
|
20230925,182300,42504682300,57400,57400,57400,57400,0
|
|
20230925,182200,42504682300,57400,57400,57400,57400,0
|
|
20230925,182100,42504682300,57400,57400,57400,57400,0
|
|
20230925,182000,42504682300,57400,57400,57400,57400,0
|
|
20230925,181900,42504682300,57400,57400,57400,57400,0
|
|
20230925,181800,42504682300,57400,57400,57400,57400,0
|
|
20230925,181700,42504682300,57400,57400,57400,57400,0
|
|
20230925,181600,42504682300,57400,57400,57400,57400,0
|
|
20230925,181500,42504682300,57400,57400,57400,57400,0
|
|
20230925,181400,42504682300,57400,57400,57400,57400,0
|
|
20230925,181300,42504682300,57400,57400,57400,57400,0
|
|
20230925,181200,42504682300,57400,57400,57400,57400,0
|
|
20230925,181100,42504682300,57400,57400,57400,57400,0
|
|
20230925,181000,42504682300,57400,57400,57400,57400,0
|
|
20230925,180900,42504682300,57400,57400,57400,57400,0
|
|
20230925,180800,42504682300,57400,57400,57400,57400,0
|
|
20230925,180700,42504682300,57400,57400,57400,57400,0
|
|
20230925,180600,42504682300,57400,57400,57400,57400,0
|
|
20230925,180500,42504682300,57400,57400,57400,57400,0
|
|
20230925,180400,42504682300,57400,57400,57400,57400,0
|
|
20230925,180300,42504682300,57400,57400,57400,57400,0
|
|
20230925,180200,42504682300,57400,57400,57400,57400,0
|
|
20230925,180100,42504682300,57400,57400,57400,57400,0
|
|
20230925,180000,42504682300,57400,57400,57400,57400,0
|
|
20230925,175900,42504682300,57400,57400,57400,57400,0
|
|
20230925,175800,42504682300,57400,57400,57400,57400,0
|
|
20230925,175700,42504682300,57400,57400,57400,57400,0
|
|
20230925,175600,42504682300,57400,57400,57400,57400,0
|
|
20230925,175500,42504682300,57400,57400,57400,57400,120186
|
|
20230925,175400,42504682300,57400,57400,57400,57400,0
|
|
20230925,175300,42504682300,57400,57400,57400,57400,0
|
|
20230925,175200,42504682300,57400,57400,57400,57400,0
|
|
20230925,175100,42504682300,57400,57400,57400,57400,0
|
|
20230925,175000,42504682300,57400,57400,57400,57400,0
|
|
20230925,174900,42504682300,57400,57400,57400,57400,0
|
|
20230925,174800,42504682300,57400,57400,57400,57400,0
|
|
20230925,174700,42504682300,57400,57400,57400,57400,0
|
|
20230925,174600,42504682300,57400,57400,57400,57400,0
|
|
20230925,174500,42504682300,57400,57400,57400,57400,0
|
|
20230925,174400,42504682300,57400,57400,57400,57400,0
|
|
20230925,174300,42504682300,57400,57400,57400,57400,0
|
|
20230925,174200,42504682300,57400,57400,57400,57400,0
|
|
20230925,174100,42504682300,57400,57400,57400,57400,0
|
|
20230925,174000,42504682300,57400,57400,57400,57400,0
|
|
20230925,173900,42504682300,57400,57400,57400,57400,0
|
|
20230925,173800,42504682300,57400,57400,57400,57400,0
|
|
20230925,173700,42504682300,57400,57400,57400,57400,0
|
|
20230925,173600,42504682300,57400,57400,57400,57400,0
|
|
20230925,173500,42504682300,57400,57400,57400,57400,0
|
|
20230925,173400,42504682300,57400,57400,57400,57400,0
|
|
20230925,173300,42504682300,57400,57400,57400,57400,0
|
|
20230925,173200,42504682300,57400,57400,57400,57400,0
|
|
20230925,173100,42504682300,57400,57400,57400,57400,0
|
|
20230925,173000,42504682300,57400,57400,57400,57400,0
|
|
20230925,172900,42504682300,57400,57400,57400,57400,0
|
|
20230925,172800,42504682300,57400,57400,57400,57400,0
|
|
20230925,172700,42504682300,57400,57400,57400,57400,0
|
|
20230925,172600,42504682300,57400,57400,57400,57400,0
|
|
20230925,172500,42504682300,57400,57400,57400,57400,120186
|
|
20230925,172400,42504682300,57400,57400,57400,57400,0
|
|
20230925,172300,42504682300,57400,57400,57400,57400,0
|
|
20230925,172200,42504682300,57400,57400,57400,57400,0
|
|
20230925,172100,42504682300,57400,57400,57400,57400,0
|
|
20230925,172000,42504682300,57400,57400,57400,57400,0
|
|
20230925,171900,42504682300,57400,57400,57400,57400,0
|
|
20230925,171800,42504682300,57400,57400,57400,57400,0
|
|
20230925,171700,42504682300,57400,57400,57400,57400,0
|
|
20230925,171600,42504682300,57400,57400,57400,57400,0
|
|
20230925,171500,42504682300,57400,57400,57400,57400,0
|
|
20230925,171400,42504682300,57400,57400,57400,57400,0
|
|
20230925,171300,42504682300,57400,57400,57400,57400,0
|
|
20230925,171200,42504682300,57400,57400,57400,57400,0
|
|
20230925,171100,42504682300,57400,57400,57400,57400,0
|
|
20230925,171000,42504682300,57400,57400,57400,57400,0
|
|
20230925,170900,42504682300,57400,57400,57400,57400,0
|
|
20230925,170800,42504682300,57400,57400,57400,57400,0
|
|
20230925,170700,42504682300,57400,57400,57400,57400,0
|
|
20230925,170600,42504682300,57400,57400,57400,57400,0
|
|
20230925,170500,42504682300,57400,57400,57400,57400,0
|
|
20230925,170400,42504682300,57400,57400,57400,57400,0
|
|
20230925,170300,42504682300,57400,57400,57400,57400,0
|
|
20230925,170200,42504682300,57400,57400,57400,57400,0
|
|
20230925,170100,42504682300,57400,57400,57400,57400,0
|
|
20230925,170000,42504682300,57400,57400,57400,57400,0
|
|
20230925,165900,42504682300,57400,57400,57400,57400,0
|
|
20230925,165800,42504682300,57400,57400,57400,57400,0
|
|
20230925,165700,42504682300,57400,57400,57400,57400,0
|
|
20230925,165600,42504682300,57400,57400,57400,57400,0
|
|
20230925,165500,42504682300,57400,57400,57400,57400,120186
|
|
20230925,165400,42504682300,57400,57400,57400,57400,0
|
|
20230925,165300,42504682300,57400,57400,57400,57400,0
|
|
20230925,165200,42504682300,57400,57400,57400,57400,0
|
|
20230925,165100,42504682300,57400,57400,57400,57400,0
|
|
20230925,165000,42504682300,57400,57400,57400,57400,0
|
|
20230925,164900,42504682300,57400,57400,57400,57400,0
|
|
20230925,164800,42504682300,57400,57400,57400,57400,0
|
|
20230925,164700,42504682300,57400,57400,57400,57400,0
|
|
20230925,164600,42504682300,57400,57400,57400,57400,0
|
|
20230925,164500,42504682300,57400,57400,57400,57400,0
|
|
20230925,164400,42504682300,57400,57400,57400,57400,0
|
|
20230925,164300,42504682300,57400,57400,57400,57400,0
|
|
20230925,164200,42504682300,57400,57400,57400,57400,0
|
|
20230925,164100,42504682300,57400,57400,57400,57400,0
|
|
20230925,164000,42504682300,57400,57400,57400,57400,0
|
|
20230925,163900,42504682300,57400,57400,57400,57400,0
|
|
20230925,163800,42504682300,57400,57400,57400,57400,0
|
|
20230925,163700,42504682300,57400,57400,57400,57400,0
|
|
20230925,163600,42504682300,57400,57400,57400,57400,0
|
|
20230925,163500,42504682300,57400,57400,57400,57400,0
|
|
20230925,163400,42504682300,57400,57400,57400,57400,0
|
|
20230925,163300,42504682300,57400,57400,57400,57400,0
|
|
20230925,163200,42504682300,57400,57400,57400,57400,0
|
|
20230925,163100,42504682300,57400,57400,57400,57400,0
|
|
20230925,163000,42504682300,57400,57400,57400,57400,0
|
|
20230925,162900,42504682300,57400,57400,57400,57400,0
|
|
20230925,162800,42504682300,57400,57400,57400,57400,0
|
|
20230925,162700,42504682300,57400,57400,57400,57400,0
|
|
20230925,162600,42504682300,57400,57400,57400,57400,0
|
|
20230925,162500,42504682300,57400,57400,57400,57400,120186
|
|
20230925,162400,42504682300,57400,57400,57400,57400,0
|
|
20230925,162300,42504682300,57400,57400,57400,57400,0
|
|
20230925,162200,42504682300,57400,57400,57400,57400,0
|
|
20230925,162100,42504682300,57400,57400,57400,57400,0
|
|
20230925,162000,42504682300,57400,57400,57400,57400,0
|
|
20230925,161900,42504682300,57400,57400,57400,57400,0
|
|
20230925,161800,42504682300,57400,57400,57400,57400,0
|
|
20230925,161700,42504682300,57400,57400,57400,57400,0
|
|
20230925,161600,42504682300,57400,57400,57400,57400,0
|
|
20230925,161500,42504682300,57400,57400,57400,57400,0
|
|
20230925,161400,42504682300,57400,57400,57400,57400,0
|
|
20230925,161300,42504682300,57400,57400,57400,57400,0
|
|
20230925,161200,42504682300,57400,57400,57400,57400,0
|
|
20230925,161100,42504682300,57400,57400,57400,57400,0
|
|
20230925,161000,42504682300,57400,57400,57400,57400,0
|
|
20230925,160900,42504682300,57400,57400,57400,57400,0
|
|
20230925,160800,42504682300,57400,57400,57400,57400,0
|
|
20230925,160700,42504682300,57400,57400,57400,57400,0
|
|
20230925,160600,42504682300,57400,57400,57400,57400,0
|
|
20230925,160500,42504682300,57400,57400,57400,57400,0
|
|
20230925,160400,42504682300,57400,57400,57400,57400,0
|
|
20230925,160300,42504682300,57400,57400,57400,57400,0
|
|
20230925,160200,42504682300,57400,57400,57400,57400,0
|
|
20230925,160100,42504682300,57400,57400,57400,57400,0
|
|
20230925,160000,42504682300,57400,57400,57400,57400,0
|
|
20230925,155900,42504682300,57400,57400,57400,57400,0
|
|
20230925,155800,42504682300,57400,57400,57400,57400,0
|
|
20230925,155700,42504682300,57400,57400,57400,57400,0
|
|
20230925,155600,42504682300,57400,57400,57400,57400,0
|
|
20230925,155500,42504682300,57400,57400,57400,57400,120186
|
|
20230925,155400,42504682300,57400,57400,57400,57400,0
|
|
20230925,155300,42504682300,57400,57400,57400,57400,0
|
|
20230925,155200,42504682300,57400,57400,57400,57400,0
|
|
20230925,155100,42504682300,57400,57400,57400,57400,0
|
|
20230925,155000,42504682300,57400,57400,57400,57400,0
|
|
20230925,154900,42504682300,57400,57400,57400,57400,0
|
|
20230925,154800,42504682300,57400,57400,57400,57400,0
|
|
20230925,154700,42504682300,57400,57400,57400,57400,0
|
|
20230925,154600,42504682300,57400,57400,57400,57400,0
|
|
20230925,154500,42504682300,57400,57400,57400,57400,0
|
|
20230925,154400,42504682300,57400,57400,57400,57400,0
|
|
20230925,154300,42504682300,57400,57400,57400,57400,0
|
|
20230925,154200,42504682300,57400,57400,57400,57400,0
|
|
20230925,154100,42504682300,57400,57400,57400,57400,0
|
|
20230925,154000,42504682300,57400,57400,57400,57400,0
|
|
20230925,153900,42504682300,57400,57400,57400,57400,0
|
|
20230925,153800,42504682300,57400,57400,57400,57400,0
|
|
20230925,153700,42504682300,57400,57400,57400,57400,0
|
|
20230925,153600,42504682300,57400,57400,57400,57400,0
|
|
20230925,153500,42504682300,57400,57400,57400,57400,0
|
|
20230925,153400,42504682300,57400,57400,57400,57400,0
|
|
20230925,153300,42504682300,57400,57400,57400,57400,0
|
|
20230925,153200,42504682300,57400,57400,57400,57400,0
|
|
20230925,153100,42504682300,57400,57400,57400,57400,0
|
|
20230925,153000,42504682300,57400,57400,57400,57400,120186
|
|
20230925,152900,35606005900,57300,57300,57300,57300,0
|
|
20230925,152800,35606005900,57300,57300,57300,57300,0
|
|
20230925,152700,35606005900,57300,57300,57300,57300,0
|
|
20230925,152600,35606005900,57300,57300,57300,57300,0
|
|
20230925,152500,35606005900,57300,57300,57300,57300,0
|
|
20230925,152400,35606005900,57300,57300,57300,57300,0
|
|
20230925,152300,35606005900,57300,57300,57300,57300,0
|
|
20230925,152200,35606005900,57300,57300,57300,57300,0
|
|
20230925,152100,35606005900,57300,57300,57300,57300,0
|
|
20230925,152000,35606005900,57300,57300,57300,57300,0
|
|
20230925,151900,35606005900,57300,57300,57400,57300,1205
|
|
20230925,151800,35536918700,57400,57400,57400,57300,1854
|
|
20230925,151700,35430526800,57300,57300,57400,57200,1094
|
|
20230925,151600,35367863800,57300,57300,57400,57200,7397
|
|
20230925,151500,34944098100,57400,57300,57400,57200,673
|
|
20230925,151400,34905531200,57300,57200,57400,57200,4545
|
|
20230925,151300,34645149500,57200,57200,57300,57200,811
|
|
20230925,151200,34598730600,57200,57200,57300,57200,2562
|
|
20230925,151100,34452000400,57200,57200,57300,57200,1594
|
|
20230925,151000,34360775900,57300,57200,57300,57200,4160
|
|
20230925,150900,34122450000,57300,57200,57300,57200,3994
|
|
20230925,150800,33893687900,57200,57200,57300,57200,4136
|
|
20230925,150700,33656755300,57300,57200,57300,57200,2566
|
|
20230925,150600,33509792800,57300,57300,57300,57200,11584
|
|
20230925,150500,32846447200,57200,57200,57300,57200,592
|
|
20230925,150400,32812576200,57200,57200,57300,57200,756
|
|
20230925,150300,32769318800,57200,57200,57300,57200,816
|
|
20230925,150200,32722633300,57200,57200,57300,57200,494
|
|
20230925,150100,32694372800,57200,57200,57300,57200,960
|
|
20230925,150000,32639456100,57200,57200,57300,57200,1822
|
|
20230925,145900,32535213600,57200,57300,57300,57100,4854
|
|
20230925,145800,32257569000,57200,57200,57300,57200,1530
|
|
20230925,145700,32170033500,57200,57200,57300,57200,1313
|
|
20230925,145600,32094898000,57200,57300,57300,57200,1966
|
|
20230925,145500,31982422400,57200,57200,57300,57200,1156
|
|
20230925,145400,31916265700,57300,57200,57300,57200,1333
|
|
20230925,145300,31839939300,57300,57200,57300,57200,1002
|
|
20230925,145200,31782594600,57200,57200,57300,57200,984
|
|
20230925,145100,31726291800,57300,57200,57300,57200,4034
|
|
20230925,145000,31495200000,57300,57200,57300,57200,1501
|
|
20230925,144900,31409304000,57200,57400,57400,57200,362
|
|
20230925,144800,31388566100,57300,57300,57400,57300,1530
|
|
20230925,144700,31300868600,57300,57300,57400,57300,1645
|
|
20230925,144600,31206591600,57400,57300,57400,57300,1081
|
|
20230925,144500,31144564900,57400,57300,57400,57300,1443
|
|
20230925,144400,31061798400,57300,57400,57400,57300,600
|
|
20230925,144300,31027381200,57300,57400,57400,57300,543
|
|
20230925,144200,30996253900,57300,57400,57400,57300,375
|
|
20230925,144100,30974758800,57300,57300,57400,57300,646
|
|
20230925,144000,30937701500,57300,57400,57400,57300,391
|
|
20230925,143900,30915288900,57400,57400,57500,57300,1150
|
|
20230925,143800,30849289000,57400,57500,57500,57300,546
|
|
20230925,143700,30817948500,57400,57400,57500,57300,2612
|
|
20230925,143600,30668042700,57400,57300,57400,57300,1820
|
|
20230925,143500,30563608400,57300,57400,57400,57300,944
|
|
20230925,143400,30509438900,57400,57500,57500,57300,869
|
|
20230925,143300,30459566500,57500,57500,57500,57400,2313
|
|
20230925,143200,30326793100,57400,57500,57500,57400,933
|
|
20230925,143100,30273193400,57400,57400,57500,57400,587
|
|
20230925,143000,30239493200,57400,57500,57500,57400,417
|
|
20230925,142900,30215529200,57400,57400,57500,57400,712
|
|
20230925,142800,30174633700,57500,57500,57500,57400,1286
|
|
20230925,142700,30100708400,57500,57400,57500,57300,2220
|
|
20230925,142600,29973303000,57400,57500,57500,57300,4232
|
|
20230925,142500,29730565800,57400,57400,57500,57400,1293
|
|
20230925,142400,29656237300,57500,57400,57500,57400,1566
|
|
20230925,142300,29566340100,57500,57500,57500,57400,594
|
|
20230925,142200,29532198800,57500,57400,57500,57400,395
|
|
20230925,142100,29509512100,57500,57500,57500,57400,969
|
|
20230925,142000,29453807800,57400,57400,57500,57400,2171
|
|
20230925,141900,29329176100,57400,57400,57500,57300,5407
|
|
20230925,141800,29018829400,57400,57300,57400,57300,1237
|
|
20230925,141700,28947845200,57400,57400,57400,57300,1124
|
|
20230925,141600,28883341500,57400,57300,57400,57300,528
|
|
20230925,141500,28853064200,57400,57300,57400,57300,276
|
|
20230925,141400,28837239700,57300,57300,57400,57200,1431
|
|
20230925,141300,28755233800,57300,57300,57300,57200,285
|
|
20230925,141200,28738921200,57300,57200,57300,57200,569
|
|
20230925,141100,28706342500,57200,57200,57300,57200,1167
|
|
20230925,141000,28639492000,57300,57300,57300,57200,434
|
|
20230925,140900,28614645600,57300,57300,57300,57200,940
|
|
20230925,140800,28560794100,57300,57200,57300,57200,595
|
|
20230925,140700,28526731900,57300,57400,57400,57200,888
|
|
20230925,140600,28475863800,57400,57400,57400,57300,415
|
|
20230925,140500,28452069800,57400,57400,57400,57300,701
|
|
20230925,140400,28411859800,57400,57400,57400,57300,254
|
|
20230925,140300,28397291800,57400,57400,57400,57300,481
|
|
20230925,140200,28369706100,57400,57400,57400,57300,1052
|
|
20230925,140100,28309337600,57400,57300,57400,57300,488
|
|
20230925,140000,28281343600,57400,57300,57400,57200,8131
|
|
20230925,135900,27815397700,57200,57300,57300,57200,397
|
|
20230925,135800,27792663400,57200,57300,57300,57200,604
|
|
20230925,135700,27758084700,57200,57200,57300,57200,1440
|
|
20230925,135600,27675611300,57200,57200,57300,57200,751
|
|
20230925,135500,27632605300,57300,57200,57300,57200,1157
|
|
20230925,135400,27566339900,57200,57300,57300,57200,535
|
|
20230925,135300,27535708700,57300,57300,57300,57200,842
|
|
20230925,135200,27487508100,57200,57300,57300,57200,476
|
|
20230925,135100,27460248500,57300,57300,57300,57200,213
|
|
20230925,135000,27448060600,57200,57200,57300,57200,347
|
|
20230925,134900,27428193700,57200,57200,57300,57200,756
|
|
20230925,134800,27384906300,57300,57300,57300,57200,148
|
|
20230925,134700,27376435800,57300,57300,57300,57200,903
|
|
20230925,134600,27324743800,57300,57200,57300,57200,3682
|
|
20230925,134500,27113795400,57300,57200,57300,57200,569
|
|
20230925,134400,27081220500,57200,57200,57300,57200,552
|
|
20230925,134300,27049636200,57200,57300,57300,57200,322
|
|
20230925,134200,27031191600,57300,57300,57300,57200,264
|
|
20230925,134100,27016077300,57300,57300,57300,57200,550
|
|
20230925,134000,26984598800,57300,57300,57300,57200,341
|
|
20230925,133900,26965068400,57300,57200,57300,57200,454
|
|
20230925,133800,26939090700,57300,57200,57300,57200,591
|
|
20230925,133700,26905249000,57200,57200,57300,57200,492
|
|
20230925,133600,26877098800,57200,57300,57300,57200,455
|
|
20230925,133500,26851049700,57200,57200,57300,57200,909
|
|
20230925,133400,26798979300,57200,57300,57300,57200,444
|
|
20230925,133300,26773568000,57200,57200,57300,57200,358
|
|
20230925,133200,26753076900,57300,57300,57300,57200,1238
|
|
20230925,133100,26682160600,57200,57300,57300,57200,561
|
|
20230925,133000,26650039800,57300,57300,57300,57200,446
|
|
20230925,132900,26624507500,57200,57300,57300,57200,657
|
|
20230925,132800,26586891000,57300,57300,57300,57200,1039
|
|
20230925,132700,26527374500,57300,57300,57300,57200,560
|
|
20230925,132600,26495309300,57200,57300,57300,57200,426
|
|
20230925,132500,26470931700,57300,57300,57300,57100,567
|
|
20230925,132400,26438493800,57300,57300,57300,57100,13302
|
|
20230925,132300,25677654000,57300,57300,57300,57200,220
|
|
20230925,132200,25665060800,57200,57200,57300,57200,573
|
|
20230925,132100,25632256100,57200,57200,57300,57200,1088
|
|
20230925,132000,25569946200,57300,57300,57300,57200,411
|
|
20230925,131900,25546414500,57300,57200,57300,57200,344
|
|
20230925,131800,25526728300,57200,57300,57300,57200,2271
|
|
20230925,131700,25396714800,57300,57300,57300,57200,320
|
|
20230925,131600,25378398900,57200,57300,57300,57200,214
|
|
20230925,131500,25366147600,57300,57300,57300,57200,489
|
|
20230925,131400,25338148400,57300,57300,57300,57200,294
|
|
20230925,131300,25321322800,57300,57300,57300,57200,641
|
|
20230925,131200,25284619700,57300,57200,57300,57200,192
|
|
20230925,131100,25273635800,57200,57200,57300,57200,478
|
|
20230925,131000,25246263700,57300,57300,57300,57200,342
|
|
20230925,130900,25226687100,57300,57300,57300,57200,294
|
|
20230925,130800,25209847700,57300,57300,57300,57200,319
|
|
20230925,130700,25191585200,57300,57200,57300,57200,2083
|
|
20230925,130600,25072243300,57300,57300,57300,57200,538
|
|
20230925,130500,25041435200,57300,57300,57300,57200,263
|
|
20230925,130400,25026382200,57200,57300,57300,57200,1398
|
|
20230925,130300,24946289400,57300,57300,57300,57200,466
|
|
20230925,130200,24919623700,57300,57200,57300,57200,452
|
|
20230925,130100,24893743400,57200,57200,57200,57100,4309
|
|
20230925,130000,24647308400,57100,57200,57200,57100,759
|
|
20230925,125900,24603913200,57200,57200,57200,57100,421
|
|
20230925,125800,24579862200,57200,57100,57200,57100,373
|
|
20230925,125700,24558543300,57200,57200,57200,57100,723
|
|
20230925,125600,24517208300,57100,57300,57300,57100,727
|
|
20230925,125500,24475637200,57300,57200,57300,57200,649
|
|
20230925,125400,24438482300,57300,57200,57300,57200,1619
|
|
20230925,125300,24345865700,57200,57300,57300,57200,2570
|
|
20230925,125200,24198612300,57200,57200,57300,57200,388
|
|
20230925,125100,24176406900,57200,57400,57400,57200,2275
|
|
20230925,125000,24046048700,57400,57200,57400,57200,1076
|
|
20230925,124900,23984384000,57200,57300,57400,57200,1085
|
|
20230925,124800,23922274100,57400,57300,57400,57200,2535
|
|
20230925,124700,23777168100,57300,57200,57300,57100,3680
|
|
20230925,124600,23566571600,57200,57300,57400,57200,9861
|
|
20230925,124500,23001624200,57300,57100,57300,57100,210
|
|
20230925,124400,22989625800,57100,57300,57300,57100,501
|
|
20230925,124300,22960969300,57300,57100,57300,57100,353
|
|
20230925,124200,22940770300,57200,57200,57300,57100,2130
|
|
20230925,124100,22818971900,57200,57200,57300,57100,7204
|
|
20230925,124000,22406918500,57200,57200,57200,57100,801
|
|
20230925,123900,22361133300,57200,57200,57200,57100,2121
|
|
20230925,123800,22239823900,57200,57300,57300,57100,695
|
|
20230925,123700,22200108800,57100,57200,57300,57100,1016
|
|
20230925,123600,22141989200,57200,57200,57300,57100,552
|
|
20230925,123500,22110409800,57300,57200,57300,57100,1218
|
|
20230925,123400,22040759600,57200,57100,57200,57100,1268
|
|
20230925,123300,21968285500,57200,57100,57200,57000,13581
|
|
20230925,123200,21192366900,57100,57000,57100,57000,1797
|
|
20230925,123100,21089769300,57100,57100,57100,57000,853
|
|
20230925,123000,21041068700,57100,57100,57100,57000,710
|
|
20230925,122900,21000552200,57100,57100,57100,57000,480
|
|
20230925,122800,20973176200,57100,57000,57100,57000,986
|
|
20230925,122700,20916919000,57100,57000,57100,57000,692
|
|
20230925,122600,20877433300,57100,57100,57100,57000,960
|
|
20230925,122500,20822666600,57000,57100,57100,57000,1315
|
|
20230925,122400,20747611800,57000,57100,57100,57000,569
|
|
20230925,122300,20715152300,57100,57000,57100,57000,1016
|
|
20230925,122200,20657185800,57100,57100,57100,57000,485
|
|
20230925,122100,20629524900,57000,57100,57100,57000,765
|
|
20230925,122000,20585871300,57000,57100,57100,57000,283
|
|
20230925,121900,20569735800,57100,57000,57100,57000,818
|
|
20230925,121800,20523075500,57000,57000,57100,57000,284
|
|
20230925,121700,20506879900,57000,57100,57100,57000,330
|
|
20230925,121600,20488051800,57100,57000,57100,57000,625
|
|
20230925,121500,20452386800,57100,57100,57100,57000,335
|
|
20230925,121400,20433267500,57100,57000,57100,57000,1469
|
|
20230925,121300,20349409300,57000,57100,57100,57000,404
|
|
20230925,121200,20326353500,57100,57100,57100,57000,852
|
|
20230925,121100,20277732400,57100,57100,57100,57000,2300
|
|
20230925,121000,20146507000,57100,57100,57100,57000,499
|
|
20230925,120900,20118023500,57100,57100,57100,57000,369
|
|
20230925,120800,20096967100,57000,57100,57100,57000,455
|
|
20230925,120700,20070993900,57100,57000,57100,57000,1648
|
|
20230925,120600,19976926500,57000,57000,57100,57000,331
|
|
20230925,120500,19958043700,57000,57000,57100,57000,310
|
|
20230925,120400,19940354000,57000,57100,57100,57000,498
|
|
20230925,120300,19911949200,57000,57100,57100,57000,1105
|
|
20230925,120200,19848871100,57000,57000,57100,57000,263
|
|
20230925,120100,19833879700,57100,57000,57100,57000,448
|
|
20230925,120000,19808318600,57100,57000,57100,57000,1256
|
|
20230925,115900,19736655800,57000,57100,57100,57000,334
|
|
20230925,115800,19717610700,57100,57000,57100,57000,440
|
|
20230925,115700,19692497600,57000,57000,57100,57000,425
|
|
20230925,115600,19668250500,57000,57100,57100,57000,1642
|
|
20230925,115500,19574500500,57100,57000,57100,57000,542
|
|
20230925,115400,19543574200,57100,57100,57100,57000,1678
|
|
20230925,115300,19447787300,57000,57000,57100,57000,1590
|
|
20230925,115200,19357036500,57000,57100,57100,57000,765
|
|
20230925,115100,19313399900,57100,57100,57100,57000,266
|
|
20230925,115000,19298218900,57100,57100,57100,57000,393
|
|
20230925,114900,19275802200,57100,57000,57100,57000,1289
|
|
20230925,114800,19202249800,57100,57000,57100,57000,275
|
|
20230925,114700,19186569300,57100,57000,57100,57000,319
|
|
20230925,114600,19168366000,57100,57100,57100,57000,567
|
|
20230925,114500,19135994500,57100,57100,57100,57000,518
|
|
20230925,114400,19106435100,57100,57200,57200,57000,212
|
|
20230925,114300,19094337600,57000,57000,57100,57000,5292
|
|
20230925,114200,18792185100,57100,57000,57100,57000,1169
|
|
20230925,114100,18725464800,57000,57100,57100,57000,402
|
|
20230925,114000,18702536400,57000,57100,57100,57000,768
|
|
20230925,113900,18658714600,57100,57100,57100,57000,1661
|
|
20230925,113800,18563892200,57100,57000,57100,57000,1419
|
|
20230925,113700,18482900600,57100,57100,57100,57000,412
|
|
20230925,113600,18459385000,57000,57100,57100,57000,513
|
|
20230925,113500,18430110100,57100,57100,57100,57000,646
|
|
20230925,113400,18393232400,57100,57100,57100,57000,335
|
|
20230925,113300,18374122100,57000,57000,57100,57000,5214
|
|
20230925,113200,18076851800,57000,57000,57100,57000,336
|
|
20230925,113100,18057683000,57100,56900,57100,56900,1171
|
|
20230925,113000,17990845400,57000,57000,57100,56900,2330
|
|
20230925,112900,17858095100,57000,56900,57000,56900,490
|
|
20230925,112800,17830189500,57000,56800,57100,56800,18279
|
|
20230925,112700,16789825700,56900,56800,56900,56800,433
|
|
20230925,112600,16765199800,56800,56900,56900,56800,273
|
|
20230925,112500,16749683300,56900,56800,56900,56800,1760
|
|
20230925,112400,16649595200,56800,56900,56900,56800,1050
|
|
20230925,112300,16589876000,56900,56800,56900,56800,680
|
|
20230925,112200,16551238200,56900,56800,56900,56800,507
|
|
20230925,112100,16522409000,56900,56900,56900,56800,2006
|
|
20230925,112000,16408277200,56900,56800,56900,56800,455
|
|
20230925,111900,16382401000,56800,56900,56900,56800,308
|
|
20230925,111800,16364905200,56900,56800,56900,56700,7381
|
|
20230925,111700,15945517600,56800,56700,56800,56700,752
|
|
20230925,111600,15902868200,56800,56700,56800,56700,409
|
|
20230925,111500,15879669200,56800,56800,56800,56700,3816
|
|
20230925,111400,15662967400,56800,56800,56900,56800,553
|
|
20230925,111300,15631556700,56800,56800,56900,56800,379
|
|
20230925,111200,15610023300,56800,56900,56900,56800,590
|
|
20230925,111100,15576500100,56800,56800,56900,56800,227
|
|
20230925,111000,15563594500,56800,56800,56900,56800,402
|
|
20230925,110900,15540750000,56800,56800,56900,56800,208
|
|
20230925,110800,15528933600,56900,56800,56900,56800,335
|
|
20230925,110700,15509886000,56900,56800,56900,56800,1207
|
|
20230925,110600,15441234900,56800,56800,56900,56800,368
|
|
20230925,110500,15420331800,56800,56900,57000,56800,4207
|
|
20230925,110400,15181004000,57000,56900,57000,56900,635
|
|
20230925,110300,15144855900,56900,56900,57000,56900,674
|
|
20230925,110200,15106488200,57000,56900,57000,56900,523
|
|
20230925,110100,15076695200,57000,56900,57000,56900,518
|
|
20230925,110000,15047201000,56900,56900,57000,56900,1942
|
|
20230925,105900,14936666500,56900,56900,57000,56900,485
|
|
20230925,105800,14909053700,56900,56900,57000,56900,582
|
|
20230925,105700,14875922000,56900,57000,57000,56900,832
|
|
20230925,105600,14828565200,56900,57000,57000,56900,288
|
|
20230925,105500,14812177200,57000,57100,57100,56900,5800
|
|
20230925,105400,14481606100,57100,57000,57100,57000,1041
|
|
20230925,105300,14422249800,57000,57000,57000,57000,227
|
|
20230925,105200,14409310800,57000,57100,57100,57000,3502
|
|
20230925,105100,14209376000,57100,57100,57200,57100,317
|
|
20230925,105000,14191266000,57100,57100,57200,57100,372
|
|
20230925,104900,14170018100,57200,57100,57200,57100,1357
|
|
20230925,104800,14092428400,57200,57100,57200,57100,453
|
|
20230925,104700,14066546800,57100,57100,57200,57100,565
|
|
20230925,104600,14034270300,57100,57100,57200,57100,533
|
|
20230925,104500,14003825200,57200,57100,57200,57100,373
|
|
20230925,104400,13982515400,57200,57100,57200,57100,572
|
|
20230925,104300,13949830800,57100,57100,57200,57100,319
|
|
20230925,104200,13931609900,57100,57100,57200,57100,309
|
|
20230925,104100,13913959700,57200,57100,57200,57100,359
|
|
20230925,104000,13893449000,57100,57200,57200,57100,1132
|
|
20230925,103900,13828811400,57200,57100,57200,57100,411
|
|
20230925,103800,13805325600,57100,57200,57200,57100,292
|
|
20230925,103700,13788646200,57100,57100,57200,57100,386
|
|
20230925,103600,13766600000,57100,57100,57100,57100,330
|
|
20230925,103500,13747757000,57100,57100,57200,57100,843
|
|
20230925,103400,13699549100,57100,57100,57200,57100,486
|
|
20230925,103300,13671778100,57100,57200,57200,57100,329
|
|
20230925,103200,13652975200,57100,57100,57200,57100,282
|
|
20230925,103100,13636860000,57200,57100,57200,57100,662
|
|
20230925,103000,13599016500,57200,57200,57200,57100,412
|
|
20230925,102900,13575490200,57200,57200,57300,57200,3473
|
|
20230925,102800,13376833900,57200,57100,57300,57100,3214
|
|
20230925,102700,13193002200,57100,57100,57200,57100,321
|
|
20230925,102600,13174648200,57100,57100,57200,57100,168
|
|
20230925,102500,13165054700,57100,57100,57200,57100,668
|
|
20230925,102400,13126863700,57100,57100,57300,57100,12812
|
|
20230925,102300,12394067500,57100,57100,57200,57100,581
|
|
20230925,102200,12360877200,57200,57100,57200,57100,806
|
|
20230925,102100,12314846100,57100,57100,57200,57100,1549
|
|
20230925,102000,12226371000,57200,57200,57300,57100,11791
|
|
20230925,101900,11552059500,57300,57300,57300,57200,664
|
|
20230925,101800,11514048000,57200,57300,57300,57200,1540
|
|
20230925,101700,11425948400,57200,57200,57300,57200,406
|
|
20230925,101600,11402713400,57200,57200,57300,57200,437
|
|
20230925,101500,11377710500,57200,57200,57300,57200,761
|
|
20230925,101400,11334164800,57300,57200,57300,57200,1848
|
|
20230925,101300,11228453500,57200,57200,57300,57200,419
|
|
20230925,101200,11204486500,57200,57200,57300,57200,227
|
|
20230925,101100,11191496200,57200,57200,57300,57200,402
|
|
20230925,101000,11168492300,57200,57200,57300,57200,569
|
|
20230925,100900,11135944100,57200,57300,57300,57200,537
|
|
20230925,100800,11105225400,57200,57400,57400,57200,13687
|
|
20230925,100700,10319816300,57400,57400,57500,57400,334
|
|
20230925,100600,10300644400,57400,57400,57500,57400,883
|
|
20230925,100500,10249954400,57400,57400,57500,57400,485
|
|
20230925,100400,10222109000,57400,57400,57500,57400,404
|
|
20230925,100300,10198906700,57400,57400,57500,57400,693
|
|
20230925,100200,10159120500,57400,57500,57500,57400,2201
|
|
20230925,100100,10032600700,57500,57400,57500,57400,351
|
|
20230925,100000,10012445100,57500,57400,57500,57400,247
|
|
20230925,095900,9998264000,57500,57500,57500,57400,999
|
|
20230925,095800,9940849000,57400,57500,57500,57400,266
|
|
20230925,095700,9925569100,57500,57400,57500,57400,711
|
|
20230925,095600,9884696800,57500,57500,57500,57400,1474
|
|
20230925,095500,9799956800,57500,57400,57500,57400,760
|
|
20230925,095400,9756278600,57400,57500,57500,57400,866
|
|
20230925,095300,9706510200,57500,57400,57500,57400,920
|
|
20230925,095200,9653648400,57400,57500,57500,57400,551
|
|
20230925,095100,9621976100,57400,57500,57500,57400,562
|
|
20230925,095000,9589692400,57400,57300,57500,57200,21273
|
|
20230925,094900,8369999900,57300,57200,57300,57200,2529
|
|
20230925,094800,8225117000,57300,57300,57300,57200,1136
|
|
20230925,094700,8160061200,57200,57300,57300,57200,690
|
|
20230925,094600,8120550000,57300,57300,57300,57200,1954
|
|
20230925,094500,8008602000,57300,57300,57300,57200,1094
|
|
20230925,094400,7945966700,57300,57300,57300,57200,3542
|
|
20230925,094300,7743016300,57200,57300,57300,57200,578
|
|
20230925,094200,7709908000,57300,57300,57300,57200,3339
|
|
20230925,094100,7518616400,57200,57300,57300,57200,769
|
|
20230925,094000,7474593800,57300,57300,57300,57200,638
|
|
20230925,093900,7438058700,57300,57300,57300,57200,1649
|
|
20230925,093800,7343577300,57300,57300,57300,57200,782
|
|
20230925,093700,7298789700,57200,57300,57300,57200,842
|
|
20230925,093600,7250547000,57200,57300,57300,57200,1498
|
|
20230925,093500,7164799600,57300,57200,57300,57200,4203
|
|
20230925,093400,6923975800,57200,57300,57300,57200,634
|
|
20230925,093300,6887672700,57300,57300,57400,57200,8633
|
|
20230925,093200,6393034900,57300,57400,57400,57300,365
|
|
20230925,093100,6372106900,57400,57400,57400,57300,480
|
|
20230925,093000,6344593600,57400,57400,57400,57300,2346
|
|
20230925,092900,6210112000,57400,57400,57400,57300,443
|
|
20230925,092800,6184710500,57400,57400,57400,57300,1823
|
|
20230925,092700,6080101600,57400,57400,57400,57300,1235
|
|
20230925,092600,6009216200,57400,57400,57400,57300,365
|
|
20230925,092500,5988271000,57300,57300,57400,57200,5871
|
|
20230925,092400,5651810100,57300,57300,57300,57200,423
|
|
20230925,092300,5627576400,57300,57300,57300,57200,3414
|
|
20230925,092200,5432162600,57300,57300,57300,57200,524
|
|
20230925,092100,5402142000,57300,57300,57300,57200,1282
|
|
20230925,092000,5328686400,57300,57100,57300,57000,8944
|
|
20230925,091900,4817251000,57100,57000,57100,56900,5783
|
|
20230925,091800,4487489100,57000,56900,57000,56900,2994
|
|
20230925,091700,4316880400,57000,57000,57000,56900,153
|
|
20230925,091600,4308169600,57000,57100,57100,56900,5002
|
|
20230925,091500,4023139600,57100,57200,57200,57000,6402
|
|
20230925,091400,3657521100,57200,57200,57200,57100,1588
|
|
20230925,091300,3566729400,57200,57300,57400,57100,5637
|
|
20230925,091200,3244160600,57400,57500,57500,57300,5891
|
|
20230925,091100,2906112600,57500,57500,57500,57400,867
|
|
20230925,091000,2856283900,57400,57500,57500,57400,510
|
|
20230925,090900,2826979200,57500,57500,57500,57400,343
|
|
20230925,090800,2807276400,57500,57400,57500,57400,1090
|
|
20230925,090700,2744634000,57500,57500,57500,57400,802
|
|
20230925,090600,2698521600,57500,57500,57500,57400,10352
|
|
20230925,090500,2103312800,57500,57600,57600,57400,6765
|
|
20230925,090400,1714037800,57700,57700,57700,57600,1106
|
|
20230925,090300,1650251600,57700,57700,57700,57600,1354
|
|
20230925,090200,1572132300,57700,57600,57700,57600,2340
|
|
20230925,090100,1437300400,57700,57700,57700,57500,2881
|
|
20230925,090000,1271296400,57700,57600,57700,57500,22070
|