657 lines
36 KiB
CSV
657 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,195400,52801048600,55700,55700,55700,55700,125568
|
|
20230926,195300,52801048600,55700,55700,55700,55700,0
|
|
20230926,195200,52801048600,55700,55700,55700,55700,0
|
|
20230926,195100,52801048600,55700,55700,55700,55700,0
|
|
20230926,195000,52801048600,55700,55700,55700,55700,0
|
|
20230926,194900,52801048600,55700,55700,55700,55700,0
|
|
20230926,194800,52801048600,55700,55700,55700,55700,0
|
|
20230926,194700,52801048600,55700,55700,55700,55700,0
|
|
20230926,194600,52801048600,55700,55700,55700,55700,0
|
|
20230926,194500,52801048600,55700,55700,55700,55700,0
|
|
20230926,194400,52801048600,55700,55700,55700,55700,0
|
|
20230926,194300,52801048600,55700,55700,55700,55700,0
|
|
20230926,194200,52801048600,55700,55700,55700,55700,0
|
|
20230926,194100,52801048600,55700,55700,55700,55700,0
|
|
20230926,194000,52801048600,55700,55700,55700,55700,0
|
|
20230926,193900,52801048600,55700,55700,55700,55700,0
|
|
20230926,193800,52801048600,55700,55700,55700,55700,0
|
|
20230926,193700,52801048600,55700,55700,55700,55700,0
|
|
20230926,193600,52801048600,55700,55700,55700,55700,0
|
|
20230926,193500,52801048600,55700,55700,55700,55700,0
|
|
20230926,193400,52801048600,55700,55700,55700,55700,0
|
|
20230926,193300,52801048600,55700,55700,55700,55700,0
|
|
20230926,193200,52801048600,55700,55700,55700,55700,0
|
|
20230926,193100,52801048600,55700,55700,55700,55700,0
|
|
20230926,193000,52801048600,55700,55700,55700,55700,0
|
|
20230926,192900,52801048600,55700,55700,55700,55700,0
|
|
20230926,192800,52801048600,55700,55700,55700,55700,0
|
|
20230926,192700,52801048600,55700,55700,55700,55700,0
|
|
20230926,192600,52801048600,55700,55700,55700,55700,0
|
|
20230926,192500,52801048600,55700,55700,55700,55700,0
|
|
20230926,192400,52801048600,55700,55700,55700,55700,125568
|
|
20230926,192300,52801048600,55700,55700,55700,55700,0
|
|
20230926,192200,52801048600,55700,55700,55700,55700,0
|
|
20230926,192100,52801048600,55700,55700,55700,55700,0
|
|
20230926,192000,52801048600,55700,55700,55700,55700,0
|
|
20230926,191900,52801048600,55700,55700,55700,55700,0
|
|
20230926,191800,52801048600,55700,55700,55700,55700,0
|
|
20230926,191700,52801048600,55700,55700,55700,55700,0
|
|
20230926,191600,52801048600,55700,55700,55700,55700,0
|
|
20230926,191500,52801048600,55700,55700,55700,55700,0
|
|
20230926,191400,52801048600,55700,55700,55700,55700,0
|
|
20230926,191300,52801048600,55700,55700,55700,55700,0
|
|
20230926,191200,52801048600,55700,55700,55700,55700,0
|
|
20230926,191100,52801048600,55700,55700,55700,55700,0
|
|
20230926,191000,52801048600,55700,55700,55700,55700,0
|
|
20230926,190900,52801048600,55700,55700,55700,55700,0
|
|
20230926,190800,52801048600,55700,55700,55700,55700,0
|
|
20230926,190700,52801048600,55700,55700,55700,55700,0
|
|
20230926,190600,52801048600,55700,55700,55700,55700,0
|
|
20230926,190500,52801048600,55700,55700,55700,55700,0
|
|
20230926,190400,52801048600,55700,55700,55700,55700,0
|
|
20230926,190300,52801048600,55700,55700,55700,55700,0
|
|
20230926,190200,52801048600,55700,55700,55700,55700,0
|
|
20230926,190100,52801048600,55700,55700,55700,55700,0
|
|
20230926,190000,52801048600,55700,55700,55700,55700,0
|
|
20230926,185900,52801048600,55700,55700,55700,55700,0
|
|
20230926,185800,52801048600,55700,55700,55700,55700,0
|
|
20230926,185700,52801048600,55700,55700,55700,55700,0
|
|
20230926,185600,52801048600,55700,55700,55700,55700,0
|
|
20230926,185500,52801048600,55700,55700,55700,55700,0
|
|
20230926,185400,52801048600,55700,55700,55700,55700,125568
|
|
20230926,185300,52801048600,55700,55700,55700,55700,0
|
|
20230926,185200,52801048600,55700,55700,55700,55700,0
|
|
20230926,185100,52801048600,55700,55700,55700,55700,0
|
|
20230926,185000,52801048600,55700,55700,55700,55700,0
|
|
20230926,184900,52801048600,55700,55700,55700,55700,0
|
|
20230926,184800,52801048600,55700,55700,55700,55700,0
|
|
20230926,184700,52801048600,55700,55700,55700,55700,0
|
|
20230926,184600,52801048600,55700,55700,55700,55700,0
|
|
20230926,184500,52801048600,55700,55700,55700,55700,0
|
|
20230926,184400,52801048600,55700,55700,55700,55700,0
|
|
20230926,184300,52801048600,55700,55700,55700,55700,0
|
|
20230926,184200,52801048600,55700,55700,55700,55700,0
|
|
20230926,184100,52801048600,55700,55700,55700,55700,0
|
|
20230926,184000,52801048600,55700,55700,55700,55700,0
|
|
20230926,183900,52801048600,55700,55700,55700,55700,0
|
|
20230926,183800,52801048600,55700,55700,55700,55700,0
|
|
20230926,183700,52801048600,55700,55700,55700,55700,0
|
|
20230926,183600,52801048600,55700,55700,55700,55700,0
|
|
20230926,183500,52801048600,55700,55700,55700,55700,0
|
|
20230926,183400,52801048600,55700,55700,55700,55700,0
|
|
20230926,183300,52801048600,55700,55700,55700,55700,0
|
|
20230926,183200,52801048600,55700,55700,55700,55700,0
|
|
20230926,183100,52801048600,55700,55700,55700,55700,0
|
|
20230926,183000,52801048600,55700,55700,55700,55700,0
|
|
20230926,182900,52801048600,55700,55700,55700,55700,0
|
|
20230926,182800,52801048600,55700,55700,55700,55700,0
|
|
20230926,182700,52801048600,55700,55700,55700,55700,0
|
|
20230926,182600,52801048600,55700,55700,55700,55700,0
|
|
20230926,182500,52801048600,55700,55700,55700,55700,0
|
|
20230926,182400,52801048600,55700,55700,55700,55700,125568
|
|
20230926,182300,52801048600,55700,55700,55700,55700,0
|
|
20230926,182200,52801048600,55700,55700,55700,55700,0
|
|
20230926,182100,52801048600,55700,55700,55700,55700,0
|
|
20230926,182000,52801048600,55700,55700,55700,55700,0
|
|
20230926,181900,52801048600,55700,55700,55700,55700,0
|
|
20230926,181800,52801048600,55700,55700,55700,55700,0
|
|
20230926,181700,52801048600,55700,55700,55700,55700,0
|
|
20230926,181600,52801048600,55700,55700,55700,55700,0
|
|
20230926,181500,52801048600,55700,55700,55700,55700,0
|
|
20230926,181400,52801048600,55700,55700,55700,55700,0
|
|
20230926,181300,52801048600,55700,55700,55700,55700,0
|
|
20230926,181200,52801048600,55700,55700,55700,55700,0
|
|
20230926,181100,52801048600,55700,55700,55700,55700,0
|
|
20230926,181000,52801048600,55700,55700,55700,55700,0
|
|
20230926,180900,52801048600,55700,55700,55700,55700,0
|
|
20230926,180800,52801048600,55700,55700,55700,55700,0
|
|
20230926,180700,52801048600,55700,55700,55700,55700,0
|
|
20230926,180600,52801048600,55700,55700,55700,55700,0
|
|
20230926,180500,52801048600,55700,55700,55700,55700,0
|
|
20230926,180400,52801048600,55700,55700,55700,55700,0
|
|
20230926,180300,52801048600,55700,55700,55700,55700,0
|
|
20230926,180200,52801048600,55700,55700,55700,55700,0
|
|
20230926,180100,52801048600,55700,55700,55700,55700,0
|
|
20230926,180000,52801048600,55700,55700,55700,55700,0
|
|
20230926,175900,52801048600,55700,55700,55700,55700,0
|
|
20230926,175800,52801048600,55700,55700,55700,55700,0
|
|
20230926,175700,52801048600,55700,55700,55700,55700,0
|
|
20230926,175600,52801048600,55700,55700,55700,55700,0
|
|
20230926,175500,52801048600,55700,55700,55700,55700,0
|
|
20230926,175400,52801048600,55700,55700,55700,55700,125568
|
|
20230926,175300,52801048600,55700,55700,55700,55700,0
|
|
20230926,175200,52801048600,55700,55700,55700,55700,0
|
|
20230926,175100,52801048600,55700,55700,55700,55700,0
|
|
20230926,175000,52801048600,55700,55700,55700,55700,0
|
|
20230926,174900,52801048600,55700,55700,55700,55700,0
|
|
20230926,174800,52801048600,55700,55700,55700,55700,0
|
|
20230926,174700,52801048600,55700,55700,55700,55700,0
|
|
20230926,174600,52801048600,55700,55700,55700,55700,0
|
|
20230926,174500,52801048600,55700,55700,55700,55700,0
|
|
20230926,174400,52801048600,55700,55700,55700,55700,0
|
|
20230926,174300,52801048600,55700,55700,55700,55700,0
|
|
20230926,174200,52801048600,55700,55700,55700,55700,0
|
|
20230926,174100,52801048600,55700,55700,55700,55700,0
|
|
20230926,174000,52801048600,55700,55700,55700,55700,0
|
|
20230926,173900,52801048600,55700,55700,55700,55700,0
|
|
20230926,173800,52801048600,55700,55700,55700,55700,0
|
|
20230926,173700,52801048600,55700,55700,55700,55700,0
|
|
20230926,173600,52801048600,55700,55700,55700,55700,0
|
|
20230926,173500,52801048600,55700,55700,55700,55700,0
|
|
20230926,173400,52801048600,55700,55700,55700,55700,0
|
|
20230926,173300,52801048600,55700,55700,55700,55700,0
|
|
20230926,173200,52801048600,55700,55700,55700,55700,0
|
|
20230926,173100,52801048600,55700,55700,55700,55700,0
|
|
20230926,173000,52801048600,55700,55700,55700,55700,0
|
|
20230926,172900,52801048600,55700,55700,55700,55700,0
|
|
20230926,172800,52801048600,55700,55700,55700,55700,0
|
|
20230926,172700,52801048600,55700,55700,55700,55700,0
|
|
20230926,172600,52801048600,55700,55700,55700,55700,0
|
|
20230926,172500,52801048600,55700,55700,55700,55700,0
|
|
20230926,172400,52801048600,55700,55700,55700,55700,125568
|
|
20230926,172300,52801048600,55700,55700,55700,55700,0
|
|
20230926,172200,52801048600,55700,55700,55700,55700,0
|
|
20230926,172100,52801048600,55700,55700,55700,55700,0
|
|
20230926,172000,52801048600,55700,55700,55700,55700,0
|
|
20230926,171900,52801048600,55700,55700,55700,55700,0
|
|
20230926,171800,52801048600,55700,55700,55700,55700,0
|
|
20230926,171700,52801048600,55700,55700,55700,55700,0
|
|
20230926,171600,52801048600,55700,55700,55700,55700,0
|
|
20230926,171500,52801048600,55700,55700,55700,55700,0
|
|
20230926,171400,52801048600,55700,55700,55700,55700,0
|
|
20230926,171300,52801048600,55700,55700,55700,55700,0
|
|
20230926,171200,52801048600,55700,55700,55700,55700,0
|
|
20230926,171100,52801048600,55700,55700,55700,55700,0
|
|
20230926,171000,52801048600,55700,55700,55700,55700,0
|
|
20230926,170900,52801048600,55700,55700,55700,55700,0
|
|
20230926,170800,52801048600,55700,55700,55700,55700,0
|
|
20230926,170700,52801048600,55700,55700,55700,55700,0
|
|
20230926,170600,52801048600,55700,55700,55700,55700,0
|
|
20230926,170500,52801048600,55700,55700,55700,55700,0
|
|
20230926,170400,52801048600,55700,55700,55700,55700,0
|
|
20230926,170300,52801048600,55700,55700,55700,55700,0
|
|
20230926,170200,52801048600,55700,55700,55700,55700,0
|
|
20230926,170100,52801048600,55700,55700,55700,55700,0
|
|
20230926,170000,52801048600,55700,55700,55700,55700,0
|
|
20230926,165900,52801048600,55700,55700,55700,55700,0
|
|
20230926,165800,52801048600,55700,55700,55700,55700,0
|
|
20230926,165700,52801048600,55700,55700,55700,55700,0
|
|
20230926,165600,52801048600,55700,55700,55700,55700,0
|
|
20230926,165500,52801048600,55700,55700,55700,55700,0
|
|
20230926,165400,52801048600,55700,55700,55700,55700,125568
|
|
20230926,165300,52801048600,55700,55700,55700,55700,0
|
|
20230926,165200,52801048600,55700,55700,55700,55700,0
|
|
20230926,165100,52801048600,55700,55700,55700,55700,0
|
|
20230926,165000,52801048600,55700,55700,55700,55700,0
|
|
20230926,164900,52801048600,55700,55700,55700,55700,0
|
|
20230926,164800,52801048600,55700,55700,55700,55700,0
|
|
20230926,164700,52801048600,55700,55700,55700,55700,0
|
|
20230926,164600,52801048600,55700,55700,55700,55700,0
|
|
20230926,164500,52801048600,55700,55700,55700,55700,0
|
|
20230926,164400,52801048600,55700,55700,55700,55700,0
|
|
20230926,164300,52801048600,55700,55700,55700,55700,0
|
|
20230926,164200,52801048600,55700,55700,55700,55700,0
|
|
20230926,164100,52801048600,55700,55700,55700,55700,0
|
|
20230926,164000,52801048600,55700,55700,55700,55700,0
|
|
20230926,163900,52801048600,55700,55700,55700,55700,0
|
|
20230926,163800,52801048600,55700,55700,55700,55700,0
|
|
20230926,163700,52801048600,55700,55700,55700,55700,0
|
|
20230926,163600,52801048600,55700,55700,55700,55700,0
|
|
20230926,163500,52801048600,55700,55700,55700,55700,0
|
|
20230926,163400,52801048600,55700,55700,55700,55700,0
|
|
20230926,163300,52801048600,55700,55700,55700,55700,0
|
|
20230926,163200,52801048600,55700,55700,55700,55700,0
|
|
20230926,163100,52801048600,55700,55700,55700,55700,0
|
|
20230926,163000,52801048600,55700,55700,55700,55700,0
|
|
20230926,162900,52801048600,55700,55700,55700,55700,0
|
|
20230926,162800,52801048600,55700,55700,55700,55700,0
|
|
20230926,162700,52801048600,55700,55700,55700,55700,0
|
|
20230926,162600,52801048600,55700,55700,55700,55700,0
|
|
20230926,162500,52801048600,55700,55700,55700,55700,0
|
|
20230926,162400,52801048600,55700,55700,55700,55700,125568
|
|
20230926,162300,52801048600,55700,55700,55700,55700,0
|
|
20230926,162200,52801048600,55700,55700,55700,55700,0
|
|
20230926,162100,52801048600,55700,55700,55700,55700,0
|
|
20230926,162000,52801048600,55700,55700,55700,55700,0
|
|
20230926,161900,52801048600,55700,55700,55700,55700,0
|
|
20230926,161800,52801048600,55700,55700,55700,55700,0
|
|
20230926,161700,52801048600,55700,55700,55700,55700,0
|
|
20230926,161600,52801048600,55700,55700,55700,55700,0
|
|
20230926,161500,52801048600,55700,55700,55700,55700,0
|
|
20230926,161400,52801048600,55700,55700,55700,55700,0
|
|
20230926,161300,52801048600,55700,55700,55700,55700,0
|
|
20230926,161200,52801048600,55700,55700,55700,55700,0
|
|
20230926,161100,52801048600,55700,55700,55700,55700,0
|
|
20230926,161000,52801048600,55700,55700,55700,55700,0
|
|
20230926,160900,52801048600,55700,55700,55700,55700,0
|
|
20230926,160800,52801048600,55700,55700,55700,55700,0
|
|
20230926,160700,52801048600,55700,55700,55700,55700,0
|
|
20230926,160600,52801048600,55700,55700,55700,55700,0
|
|
20230926,160500,52801048600,55700,55700,55700,55700,0
|
|
20230926,160400,52801048600,55700,55700,55700,55700,0
|
|
20230926,160300,52801048600,55700,55700,55700,55700,0
|
|
20230926,160200,52801048600,55700,55700,55700,55700,0
|
|
20230926,160100,52801048600,55700,55700,55700,55700,0
|
|
20230926,160000,52801048600,55700,55700,55700,55700,0
|
|
20230926,155900,52801048600,55700,55700,55700,55700,0
|
|
20230926,155800,52801048600,55700,55700,55700,55700,0
|
|
20230926,155700,52801048600,55700,55700,55700,55700,0
|
|
20230926,155600,52801048600,55700,55700,55700,55700,0
|
|
20230926,155500,52801048600,55700,55700,55700,55700,0
|
|
20230926,155400,52801048600,55700,55700,55700,55700,125568
|
|
20230926,155300,52801048600,55700,55700,55700,55700,0
|
|
20230926,155200,52801048600,55700,55700,55700,55700,0
|
|
20230926,155100,52801048600,55700,55700,55700,55700,0
|
|
20230926,155000,52801048600,55700,55700,55700,55700,0
|
|
20230926,154900,52801048600,55700,55700,55700,55700,0
|
|
20230926,154800,52801048600,55700,55700,55700,55700,0
|
|
20230926,154700,52801048600,55700,55700,55700,55700,0
|
|
20230926,154600,52801048600,55700,55700,55700,55700,0
|
|
20230926,154500,52801048600,55700,55700,55700,55700,0
|
|
20230926,154400,52801048600,55700,55700,55700,55700,0
|
|
20230926,154300,52801048600,55700,55700,55700,55700,0
|
|
20230926,154200,52801048600,55700,55700,55700,55700,0
|
|
20230926,154100,52801048600,55700,55700,55700,55700,0
|
|
20230926,154000,52801048600,55700,55700,55700,55700,0
|
|
20230926,153900,52801048600,55700,55700,55700,55700,0
|
|
20230926,153800,52801048600,55700,55700,55700,55700,0
|
|
20230926,153700,52801048600,55700,55700,55700,55700,0
|
|
20230926,153600,52801048600,55700,55700,55700,55700,0
|
|
20230926,153500,52801048600,55700,55700,55700,55700,0
|
|
20230926,153400,52801048600,55700,55700,55700,55700,0
|
|
20230926,153300,52801048600,55700,55700,55700,55700,0
|
|
20230926,153200,52801048600,55700,55700,55700,55700,0
|
|
20230926,153100,52801048600,55700,55700,55700,55700,0
|
|
20230926,153000,52801048600,55700,55700,55700,55700,125568
|
|
20230926,152900,45806911000,55700,55700,55700,55700,0
|
|
20230926,152800,45806911000,55700,55700,55700,55700,0
|
|
20230926,152700,45806911000,55700,55700,55700,55700,0
|
|
20230926,152600,45806911000,55700,55700,55700,55700,0
|
|
20230926,152500,45806911000,55700,55700,55700,55700,0
|
|
20230926,152400,45806911000,55700,55700,55700,55700,0
|
|
20230926,152300,45806911000,55700,55700,55700,55700,0
|
|
20230926,152200,45806911000,55700,55700,55700,55700,0
|
|
20230926,152100,45806911000,55700,55700,55700,55700,0
|
|
20230926,152000,45806911000,55700,55700,55700,55700,0
|
|
20230926,151900,45806911000,55700,55600,55700,55600,2221
|
|
20230926,151800,45683319500,55600,55600,55700,55600,512
|
|
20230926,151700,45654828800,55700,55600,55700,55600,990
|
|
20230926,151600,45599735400,55700,55600,55700,55600,1079
|
|
20230926,151500,45539665200,55700,55700,55700,55600,1059
|
|
20230926,151400,45480704400,55700,55600,55700,55600,1302
|
|
20230926,151300,45408238900,55600,55700,55700,55600,1091
|
|
20230926,151200,45347521500,55700,55700,55700,55600,498
|
|
20230926,151100,45319793800,55600,55600,55700,55600,498
|
|
20230926,151000,45292078100,55600,55600,55700,55600,156
|
|
20230926,150900,45283400300,55600,55800,55800,55600,1301
|
|
20230926,150800,45210955700,55700,55600,55800,55600,4042
|
|
20230926,150700,44985729400,55600,55700,55700,55600,1162
|
|
20230926,150600,44921027600,55700,55700,55700,55600,1668
|
|
20230926,150500,44828198900,55600,55700,55700,55600,621
|
|
20230926,150400,44793648300,55600,55600,55700,55600,434
|
|
20230926,150300,44769489200,55700,55600,55700,55600,449
|
|
20230926,150200,44744485100,55600,55600,55700,55600,628
|
|
20230926,150100,44709556400,55600,55600,55700,55500,2555
|
|
20230926,150000,44567488600,55600,55400,55700,55400,10579
|
|
20230926,145900,43979558900,55400,55400,55500,55400,2034
|
|
20230926,145800,43866814900,55400,55400,55500,55400,3108
|
|
20230926,145700,43694558600,55400,55500,55500,55400,1327
|
|
20230926,145600,43621002000,55500,55400,55500,55400,1234
|
|
20230926,145500,43552619400,55400,55400,55500,55400,2438
|
|
20230926,145400,43417501900,55500,55400,55500,55400,2639
|
|
20230926,145300,43271205100,55500,55500,55500,55400,1282
|
|
20230926,145200,43200146200,55500,55400,55500,55400,1661
|
|
20230926,145100,43108102800,55400,55500,55500,55400,2623
|
|
20230926,145000,42962709600,55500,55500,55500,55400,3379
|
|
20230926,144900,42775368100,55500,55400,55500,55400,1994
|
|
20230926,144800,42664834300,55500,55400,55500,55400,1435
|
|
20230926,144700,42585304900,55500,55500,55600,55400,4178
|
|
20230926,144600,42353439400,55600,55500,55600,55500,1282
|
|
20230926,144500,42282232900,55600,55600,55600,55500,1461
|
|
20230926,144400,42201117400,55600,55500,55600,55500,1940
|
|
20230926,144300,42093400900,55500,55500,55600,55500,1298
|
|
20230926,144200,42021328000,55600,55600,55600,55500,1345
|
|
20230926,144100,41946635800,55600,55600,55700,55500,1571
|
|
20230926,144000,41859340900,55700,55600,55700,55600,1930
|
|
20230926,143900,41751977000,55600,55700,55700,55600,2229
|
|
20230926,143800,41628014000,55700,55600,55700,55600,1182
|
|
20230926,143700,41562266500,55600,55600,55700,55600,1436
|
|
20230926,143600,41482399400,55700,55600,55700,55600,1325
|
|
20230926,143500,41408707800,55700,55600,55700,55600,1032
|
|
20230926,143400,41351310200,55700,55600,55700,55600,1810
|
|
20230926,143300,41250631200,55700,55600,55700,55600,1252
|
|
20230926,143200,41180981400,55600,55600,55700,55600,1715
|
|
20230926,143100,41085552800,55600,55700,55700,55600,1378
|
|
20230926,143000,41008895600,55700,55700,55800,55600,1495
|
|
20230926,142900,40925684600,55600,55700,55800,55600,4959
|
|
20230926,142800,40649420800,55600,55500,55700,55400,16365
|
|
20230926,142700,39740030800,55400,55400,55500,55400,6246
|
|
20230926,142600,39393396100,55500,55400,55500,55400,740
|
|
20230926,142500,39352362200,55400,55400,55500,55400,638
|
|
20230926,142400,39316982200,55500,55500,55500,55400,533
|
|
20230926,142300,39287423800,55400,55400,55500,55400,1303
|
|
20230926,142200,39215199700,55400,55600,55600,55400,6595
|
|
20230926,142100,38849183300,55500,55500,55600,55500,10382
|
|
20230926,142000,38272931700,55500,55500,55600,55500,2911
|
|
20230926,141900,38111097500,55500,55500,55600,55500,843
|
|
20230926,141800,38064269100,55600,55500,55600,55500,356
|
|
20230926,141700,38044479100,55500,55600,55600,55500,775
|
|
20230926,141600,38001418900,55600,55500,55600,55500,860
|
|
20230926,141500,37953668300,55600,55500,55600,55500,274
|
|
20230926,141400,37938447300,55500,55500,55600,55500,241
|
|
20230926,141300,37925068300,55600,55600,55600,55500,790
|
|
20230926,141200,37881182700,55600,55600,55600,55500,699
|
|
20230926,141100,37842371700,55600,55500,55600,55500,1662
|
|
20230926,141000,37750052900,55500,55500,55600,55500,3725
|
|
20230926,140900,37542979000,55600,55500,55600,55500,322
|
|
20230926,140800,37525087100,55600,55500,55600,55500,1127
|
|
20230926,140700,37462460300,55500,55500,55600,55500,487
|
|
20230926,140600,37435406600,55500,55500,55600,55500,1202
|
|
20230926,140500,37368658400,55500,55500,55600,55500,526
|
|
20230926,140400,37339450100,55600,55500,55600,55500,1685
|
|
20230926,140300,37245780300,55600,55500,55600,55500,311
|
|
20230926,140200,37228505300,55500,55500,55600,55500,804
|
|
20230926,140100,37183843100,55500,55600,55600,55500,1092
|
|
20230926,140000,37123169400,55600,55600,55600,55500,1299
|
|
20230926,135900,37050958800,55600,55500,55600,55500,330
|
|
20230926,135800,37032621400,55500,55500,55600,55500,677
|
|
20230926,135700,36995022700,55500,55600,55600,55500,699
|
|
20230926,135600,36956175600,55500,55600,55600,55500,849
|
|
20230926,135500,36909028100,55600,55600,55600,55500,661
|
|
20230926,135400,36872321000,55500,55500,55600,55500,876
|
|
20230926,135300,36823665300,55500,55500,55600,55500,3697
|
|
20230926,135200,36618168200,55500,55500,55600,55500,712
|
|
20230926,135100,36578595900,55500,55600,55600,55500,965
|
|
20230926,135000,36525009300,55600,55500,55600,55500,621
|
|
20230926,134900,36490497300,55500,55600,55600,55500,565
|
|
20230926,134800,36459093000,55600,55700,55700,55500,4494
|
|
20230926,134700,36209277900,55700,55600,55700,55600,818
|
|
20230926,134600,36163773100,55700,55600,55700,55600,4654
|
|
20230926,134500,35904893000,55600,55600,55700,55600,262
|
|
20230926,134400,35890311600,55600,55600,55700,55600,253
|
|
20230926,134300,35876238900,55600,55700,55700,55600,613
|
|
20230926,134200,35842138100,55600,55700,55700,55600,217
|
|
20230926,134100,35830069700,55600,55600,55700,55600,1078
|
|
20230926,134000,35770101900,55600,55700,55700,55600,843
|
|
20230926,133900,35723206800,55600,55600,55700,55600,1803
|
|
20230926,133800,35622931500,55600,55600,55700,55600,474
|
|
20230926,133700,35596560600,55600,55600,55700,55600,338
|
|
20230926,133600,35577752300,55600,55800,55800,55600,2253
|
|
20230926,133500,35452305400,55700,55700,55800,55700,2141
|
|
20230926,133400,35333039200,55700,55800,55800,55700,296
|
|
20230926,133300,35316538200,55700,55700,55800,55700,581
|
|
20230926,133200,35284164900,55700,55700,55800,55700,843
|
|
20230926,133100,35237151800,55700,55700,55800,55700,223
|
|
20230926,133000,35224717700,55800,55700,55800,55700,1564
|
|
20230926,132900,35137572400,55700,55800,55800,55700,508
|
|
20230926,132800,35109269400,55700,55800,55800,55700,1327
|
|
20230926,132700,35035228800,55700,55700,55800,55700,101
|
|
20230926,132600,35029602300,55700,55700,55800,55700,560
|
|
20230926,132500,34998390500,55700,55700,55800,55700,1868
|
|
20230926,132400,34894176600,55800,55700,55800,55700,176
|
|
20230926,132300,34884369800,55700,55600,55800,55600,3459
|
|
20230926,132200,34691637900,55600,55600,55700,55600,455
|
|
20230926,132100,34666327600,55600,55700,55700,55600,573
|
|
20230926,132000,34634439100,55600,55600,55700,55600,181
|
|
20230926,131900,34624375000,55600,55600,55700,55600,226
|
|
20230926,131800,34611794900,55600,55600,55700,55600,681
|
|
20230926,131700,34573908600,55600,55700,55700,55600,444
|
|
20230926,131600,34549193800,55800,55700,55800,55700,730
|
|
20230926,131500,34508522500,55700,55800,55800,55700,2236
|
|
20230926,131400,34383943900,55800,55700,55800,55700,1133
|
|
20230926,131300,34320753600,55700,55700,55800,55700,132
|
|
20230926,131200,34313396900,55700,55800,55900,55700,961
|
|
20230926,131100,34259774100,55800,55800,55900,55800,4198
|
|
20230926,131000,34025381400,55800,55800,55800,55700,532
|
|
20230926,130900,33995713100,55800,55700,55800,55600,4215
|
|
20230926,130800,33760923000,55800,55700,55800,55700,2432
|
|
20230926,130700,33625379900,55700,55800,55900,55700,3880
|
|
20230926,130600,33408896200,55800,55800,55900,55800,912
|
|
20230926,130500,33357996400,55800,55900,55900,55800,257
|
|
20230926,130400,33343652500,55800,55800,55900,55800,506
|
|
20230926,130300,33315399100,55800,55900,55900,55800,563
|
|
20230926,130200,33283959700,55800,55900,55900,55800,653
|
|
20230926,130100,33247463700,55900,55800,55900,55800,778
|
|
20230926,130000,33203986200,55900,55900,55900,55800,393
|
|
20230926,125900,33182048600,55900,55900,55900,55800,492
|
|
20230926,125800,33154569100,55800,55800,55900,55800,221
|
|
20230926,125700,33142222600,55900,55800,55900,55800,417
|
|
20230926,125600,33118935900,55900,55800,55900,55800,991
|
|
20230926,125500,33063552200,55800,55900,55900,55800,307
|
|
20230926,125400,33046407400,55800,55800,55900,55800,110
|
|
20230926,125300,33040266100,55800,55800,55900,55800,794
|
|
20230926,125200,32995915800,55800,55800,55900,55800,202
|
|
20230926,125100,32984631800,55800,55900,55900,55800,327
|
|
20230926,125000,32966369000,55800,55800,55900,55800,876
|
|
20230926,124900,32917460500,55900,55800,55900,55800,2140
|
|
20230926,124800,32797963600,55900,55900,55900,55800,725
|
|
20230926,124700,32757482800,55900,55800,55900,55800,303
|
|
20230926,124600,32740554900,55900,55700,55900,55600,9528
|
|
20230926,124500,32209264900,55600,55700,55700,55600,546
|
|
20230926,124400,32178860700,55700,55700,55700,55600,813
|
|
20230926,124300,32133605100,55600,55600,55700,55600,9075
|
|
20230926,124200,31628790400,55500,55600,55600,55500,544
|
|
20230926,124100,31598551000,55600,55500,55600,55500,3450
|
|
20230926,124000,31406935900,55500,55600,55700,55500,8279
|
|
20230926,123900,30946676500,55600,55600,55700,55600,518
|
|
20230926,123800,30917874900,55600,55600,55700,55600,234
|
|
20230926,123700,30904853400,55600,55600,55700,55600,2058
|
|
20230926,123600,30790417600,55600,55600,55700,55600,351
|
|
20230926,123500,30770901100,55700,55700,55700,55600,559
|
|
20230926,123400,30739809900,55600,55600,55700,55600,283
|
|
20230926,123300,30724064300,55600,55600,55600,55600,356
|
|
20230926,123200,30704270700,55700,55600,55700,55600,1041
|
|
20230926,123100,30646323000,55600,55600,55700,55600,648
|
|
20230926,123000,30610250000,55700,55600,55700,55600,495
|
|
20230926,122900,30582711800,55700,55700,55700,55600,536
|
|
20230926,122800,30552894900,55700,55600,55700,55600,658
|
|
20230926,122700,30516287200,55700,55700,55700,55600,153
|
|
20230926,122600,30507776400,55700,55700,55700,55600,279
|
|
20230926,122500,30492245500,55700,55700,55700,55600,2350
|
|
20230926,122400,30361423400,55600,55600,55700,55600,616
|
|
20230926,122300,30327133300,55600,55600,55700,55600,642
|
|
20230926,122200,30291427200,55600,55600,55700,55600,503
|
|
20230926,122100,30263450600,55700,55700,55700,55600,724
|
|
20230926,122000,30223173500,55700,55600,55700,55600,669
|
|
20230926,121900,30185922700,55700,55700,55700,55600,447
|
|
20230926,121800,30161049600,55600,55600,55700,55600,1099
|
|
20230926,121700,30099858700,55700,55600,55700,55600,837
|
|
20230926,121600,30053301300,55700,55600,55700,55600,455
|
|
20230926,121500,30027984300,55700,55700,55700,55600,231
|
|
20230926,121400,30015134600,55700,55700,55700,55600,2403
|
|
20230926,121300,29881359900,55700,55600,55700,55600,375
|
|
20230926,121200,29860497400,55600,55600,55700,55600,142
|
|
20230926,121100,29852601800,55600,55700,55700,55600,920
|
|
20230926,121000,29801414900,55600,55700,55700,55600,571
|
|
20230926,120900,29769656700,55700,55700,55700,55600,505
|
|
20230926,120800,29741548500,55700,55700,55700,55600,174
|
|
20230926,120700,29731872800,55600,55600,55700,55600,570
|
|
20230926,120600,29700170900,55600,55700,55700,55600,319
|
|
20230926,120500,29682418000,55600,55700,55700,55600,312
|
|
20230926,120400,29665055000,55600,55600,55700,55600,352
|
|
20230926,120300,29645474000,55600,55600,55700,55600,1704
|
|
20230926,120200,29550626600,55600,55700,55700,55600,156
|
|
20230926,120100,29541951700,55600,55700,55700,55600,273
|
|
20230926,120000,29526753700,55600,55600,55700,55600,749
|
|
20230926,115900,29485088300,55600,55600,55700,55600,1447
|
|
20230926,115800,29404594300,55700,55600,55700,55600,1065
|
|
20230926,115700,29345334800,55700,55600,55700,55600,1294
|
|
20230926,115600,29273356400,55700,55700,55700,55600,1129
|
|
20230926,115500,29210550600,55700,55600,55700,55600,356
|
|
20230926,115400,29190738900,55700,55700,55700,55600,377
|
|
20230926,115300,29169764500,55700,55600,55700,55600,553
|
|
20230926,115200,29138989500,55700,55600,55700,55600,715
|
|
20230926,115100,29099215500,55600,55600,55600,55600,1579
|
|
20230926,115000,29011423100,55600,55600,55700,55600,273
|
|
20230926,114900,28996232100,55700,55600,55700,55600,1456
|
|
20230926,114800,28915278100,55600,55800,55800,55600,2844
|
|
20230926,114700,28756869600,55700,55800,55900,55700,10574
|
|
20230926,114600,28167043300,55800,55900,55900,55800,2611
|
|
20230926,114500,28021303400,55900,55800,55900,55800,9386
|
|
20230926,114400,27497562500,55800,55900,55900,55800,2274
|
|
20230926,114300,27370461900,55900,55900,55900,55800,13470
|
|
20230926,114200,26617512200,55800,55900,55900,55800,808
|
|
20230926,114100,26572414600,55800,55800,55900,55800,1140
|
|
20230926,114000,26508751100,55900,55800,55900,55800,545
|
|
20230926,113900,26478326800,55800,55800,55900,55800,450
|
|
20230926,113800,26453215100,55800,55800,55900,55800,1147
|
|
20230926,113700,26389199000,55800,55800,55900,55800,860
|
|
20230926,113600,26341200300,55800,55800,55900,55800,1039
|
|
20230926,113500,26283155800,55800,55800,55900,55800,633
|
|
20230926,113400,26247834000,55800,55800,55900,55800,232
|
|
20230926,113300,26234876300,55900,55800,55900,55800,377
|
|
20230926,113200,26213836900,55900,55800,55900,55800,691
|
|
20230926,113100,26175268500,55900,55800,55900,55800,717
|
|
20230926,113000,26135248300,55800,55800,55900,55800,690
|
|
20230926,112900,26096735300,55800,55800,55900,55800,853
|
|
20230926,112800,26049133200,55900,55800,55900,55800,945
|
|
20230926,112700,25996392200,55900,55900,55900,55800,1129
|
|
20230926,112600,25933384500,55900,55800,55900,55800,876
|
|
20230926,112500,25884494000,55800,55800,55900,55800,1119
|
|
20230926,112400,25821993000,55800,55900,56000,55800,4993
|
|
20230926,112300,25542883500,55900,55900,56000,55900,630
|
|
20230926,112200,25507663900,55900,55900,56000,55900,1261
|
|
20230926,112100,25437120700,56000,55900,56000,55900,1103
|
|
20230926,112000,25375394100,55900,55900,56000,55900,929
|
|
20230926,111900,25323453400,56000,55900,56000,55900,682
|
|
20230926,111800,25285316000,55900,55900,56000,55900,786
|
|
20230926,111700,25241377700,55900,55900,56000,55900,531
|
|
20230926,111600,25211692700,55900,55900,56000,55900,526
|
|
20230926,111500,25182286000,56000,55900,56000,55900,440
|
|
20230926,111400,25157687700,56000,56000,56000,55900,387
|
|
20230926,111300,25136051800,56000,56000,56000,55900,289
|
|
20230926,111200,25119893500,55900,56000,56000,55900,108
|
|
20230926,111100,25113855700,56000,55900,56000,55900,284
|
|
20230926,111000,25097975000,55900,56000,56000,55900,175
|
|
20230926,110900,25088185700,55900,56000,56000,55900,324
|
|
20230926,110800,25070072400,56000,56000,56000,55900,377
|
|
20230926,110700,25048994800,55900,55900,56000,55900,639
|
|
20230926,110600,25013234200,55900,55900,56000,55900,296
|
|
20230926,110500,24996686100,55900,55900,56000,55900,141
|
|
20230926,110400,24988803000,56000,55800,56000,55800,10204
|
|
20230926,110300,24418427000,55800,55900,55900,55800,582
|
|
20230926,110200,24385950400,55900,55800,55900,55800,1072
|
|
20230926,110100,24326128100,55800,55800,55900,55800,406
|
|
20230926,110000,24303471400,55800,55800,55900,55800,660
|
|
20230926,105900,24266641500,55800,55800,55900,55800,2248
|
|
20230926,105800,24141202700,55800,55800,55900,55800,651
|
|
20230926,105700,24104873000,55800,55900,55900,55800,984
|
|
20230926,105600,24049965600,55900,55800,55900,55800,841
|
|
20230926,105500,24003035500,55900,55800,55900,55800,715
|
|
20230926,105400,23963133600,55900,55800,55900,55800,414
|
|
20230926,105300,23940030700,55800,55800,55900,55800,2542
|
|
20230926,105200,23798186200,55800,55800,55900,55800,591
|
|
20230926,105100,23765205500,55800,55800,55900,55800,22571
|
|
20230926,105000,22505743300,55800,55800,55900,55800,558
|
|
20230926,104900,22474589400,55800,55900,55900,55800,628
|
|
20230926,104800,22439511100,55800,55800,55900,55800,1216
|
|
20230926,104700,22371658200,55900,55800,55900,55800,434
|
|
20230926,104600,22347439500,55800,56000,56100,55800,37533
|
|
20230926,104500,20246259900,56000,56000,56100,56000,760
|
|
20230926,104400,20203697700,56000,56000,56100,56000,1359
|
|
20230926,104300,20127593300,56100,56000,56100,56000,672
|
|
20230926,104200,20089945100,56000,56000,56100,56000,211
|
|
20230926,104100,20078127700,56000,56100,56100,56000,1405
|
|
20230926,104000,19999426400,56100,56000,56100,56000,424
|
|
20230926,103900,19975679800,56000,56000,56100,56000,375
|
|
20230926,103800,19954665300,56100,56000,56100,56000,1205
|
|
20230926,103700,19887103200,56100,56000,56100,56000,470
|
|
20230926,103600,19860778600,56000,56000,56100,56000,4237
|
|
20230926,103500,19623435100,56000,56100,56100,56000,843
|
|
20230926,103400,19576156700,56100,56000,56100,56000,39107
|
|
20230926,103300,17382315600,56000,56000,56100,56000,6478
|
|
20230926,103200,17019016100,56000,56000,56100,56000,1178
|
|
20230926,103100,16953047600,56000,56000,56100,56000,1969
|
|
20230926,103000,16842733400,56000,56000,56100,56000,1011
|
|
20230926,102900,16786109300,56000,56000,56100,56000,521
|
|
20230926,102800,16756930900,56000,56100,56100,56000,839
|
|
20230926,102700,16709897500,56000,56000,56100,56000,163
|
|
20230926,102600,16700769100,56000,56000,56100,56000,447
|
|
20230926,102500,16675734200,56000,56000,56100,56000,274
|
|
20230926,102400,16660383300,56100,56000,56100,56000,276
|
|
20230926,102300,16644926800,56000,56000,56100,56000,298
|
|
20230926,102200,16628237000,56000,56000,56100,56000,4591
|
|
20230926,102100,16370717200,56000,56000,56100,56000,169
|
|
20230926,102000,16361251800,56000,56000,56100,56000,258
|
|
20230926,101900,16346801700,56100,56000,56100,56000,7573
|
|
20230926,101800,15922058700,56000,56000,56100,56000,1270
|
|
20230926,101700,15850933500,56000,56000,56100,56000,566
|
|
20230926,101600,15819237400,56000,56000,56100,56000,628
|
|
20230926,101500,15784068300,56000,56000,56100,56000,1350
|
|
20230926,101400,15708467200,56000,56000,56100,56000,481
|
|
20230926,101300,15681530600,56100,56000,56100,56000,348
|
|
20230926,101200,15662042200,56000,56000,56100,56000,617
|
|
20230926,101100,15627489800,56000,56000,56100,56000,1368
|
|
20230926,101000,15550872000,56000,56100,56100,56000,851
|
|
20230926,100900,15503212200,56000,56000,56100,56000,633
|
|
20230926,100800,15467762600,56000,56000,56100,56000,1033
|
|
20230926,100700,15409906500,56000,56000,56100,56000,504
|
|
20230926,100600,15381672500,56100,56000,56100,56000,679
|
|
20230926,100500,15343645200,56000,56100,56100,56000,1056
|
|
20230926,100400,15284509000,56000,56000,56100,56000,626
|
|
20230926,100300,15249451800,56000,56000,56100,56000,654
|
|
20230926,100200,15212821600,56000,56100,56100,56000,769
|
|
20230926,100100,15169749500,56000,56000,56100,56000,451
|
|
20230926,100000,15144493200,56000,56100,56100,56000,616
|
|
20230926,095900,15109993600,56000,56000,56100,56000,851
|
|
20230926,095800,15062317400,56000,56000,56100,56000,1468
|
|
20230926,095700,14980109000,56000,56000,56000,56000,788
|
|
20230926,095600,14935981000,56000,56100,56100,56000,3252
|
|
20230926,095500,14753803000,56000,56000,56100,56000,728
|
|
20230926,095400,14713024400,56000,56000,56100,56000,1654
|
|
20230926,095300,14620389800,56000,56100,56100,56000,722
|
|
20230926,095200,14579957700,56000,56000,56100,56000,531
|
|
20230926,095100,14550220500,56100,56100,56200,56000,4196
|
|
20230926,095000,14314834100,56200,56200,56200,56100,8460
|
|
20230926,094900,13840212900,56200,56100,56200,56100,5332
|
|
20230926,094800,13541066800,56200,56200,56200,56100,99
|
|
20230926,094700,13535504800,56100,56200,56200,56100,1298
|
|
20230926,094600,13462606700,56200,56200,56300,56200,11519
|
|
20230926,094500,12815235800,56200,56200,56300,56200,483
|
|
20230926,094400,12788089500,56300,56200,56300,56100,16835
|
|
20230926,094300,11841526500,56100,56200,56200,56100,2176
|
|
20230926,094200,11719302200,56200,56100,56200,56100,1091
|
|
20230926,094100,11658065300,56100,56100,56200,56100,1576
|
|
20230926,094000,11569581700,56200,56100,56200,56100,1278
|
|
20230926,093900,11497879600,56100,56100,56200,56100,1173
|
|
20230926,093800,11432014400,56100,56200,56200,56100,2183
|
|
20230926,093700,11309529900,56100,56200,56200,56100,3621
|
|
20230926,093600,11106223400,56100,56100,56200,56100,626
|
|
20230926,093500,11071098400,56100,56200,56200,56100,474
|
|
20230926,093400,11044497600,56100,56100,56200,56100,1265
|
|
20230926,093300,10973524600,56100,56100,56200,56100,3867
|
|
20230926,093200,10756476500,56100,56200,56300,56100,6008
|
|
20230926,093100,10418828800,56200,56200,56300,56200,3076
|
|
20230926,093000,10245952200,56200,56200,56300,56200,1551
|
|
20230926,092900,10158675800,56200,56300,56400,56200,4535
|
|
20230926,092800,9903395300,56300,56300,56400,56300,2360
|
|
20230926,092700,9770462200,56400,56400,56400,56300,2768
|
|
20230926,092600,9614393100,56400,56400,56500,56400,791
|
|
20230926,092500,9569776800,56400,56400,56500,56400,1917
|
|
20230926,092400,9461652300,56400,56400,56500,56400,1277
|
|
20230926,092300,9389626300,56500,56500,56500,56400,23902
|
|
20230926,092200,8040746200,56500,56500,56600,56500,291
|
|
20230926,092100,8024301300,56500,56500,56600,56400,11989
|
|
20230926,092000,7346819100,56500,56500,56600,56500,1581
|
|
20230926,091900,7257379900,56500,56500,56600,56500,388
|
|
20230926,091800,7235454300,56500,56600,56600,56500,463
|
|
20230926,091700,7209288900,56500,56500,56600,56400,16299
|
|
20230926,091600,6288222600,56500,56500,56600,56500,785
|
|
20230926,091500,6243855400,56500,56500,56600,56500,4037
|
|
20230926,091400,6015571100,56500,56500,56600,56500,1578
|
|
20230926,091300,5926294200,56500,56700,56700,56500,11513
|
|
20230926,091200,5275098400,56600,56600,56700,56600,3020
|
|
20230926,091100,5104122400,56600,56700,56800,56600,4343
|
|
20230926,091000,4857854000,56700,56800,56800,56600,11708
|
|
20230926,090900,4194002800,56700,56700,56800,56700,1857
|
|
20230926,090800,4088670000,56800,56800,56800,56700,1268
|
|
20230926,090700,4016750200,56800,56800,56800,56700,4491
|
|
20230926,090600,3762097200,56800,56800,56800,56700,2088
|
|
20230926,090500,3643706600,56800,56800,56900,56600,20075
|
|
20230926,090400,2504170800,56900,56900,56900,56800,3528
|
|
20230926,090300,2303650300,56800,56900,56900,56800,6065
|
|
20230926,090200,1958715200,56800,56800,56900,56800,2478
|
|
20230926,090100,1817790200,56900,57000,57000,56800,4324
|
|
20230926,090000,1571567500,57100,56800,57500,56700,27534
|