575 lines
31 KiB
CSV
575 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,183200,15954104000,89700,89700,89700,89700,3173
|
|
20230926,183100,15954104000,89700,89700,89700,89700,0
|
|
20230926,183000,15954104000,89700,89700,89700,89700,0
|
|
20230926,182900,15954104000,89700,89700,89700,89700,0
|
|
20230926,182800,15954104000,89700,89700,89700,89700,0
|
|
20230926,182700,15954104000,89700,89700,89700,89700,0
|
|
20230926,182600,15954104000,89700,89700,89700,89700,0
|
|
20230926,182500,15954104000,89700,89700,89700,89700,0
|
|
20230926,182400,15954104000,89700,89700,89700,89700,0
|
|
20230926,182300,15954104000,89700,89700,89700,89700,0
|
|
20230926,182200,15954104000,89700,89700,89700,89700,0
|
|
20230926,182100,15954104000,89700,89700,89700,89700,0
|
|
20230926,182000,15954104000,89700,89700,89700,89700,0
|
|
20230926,181900,15954104000,89700,89700,89700,89700,0
|
|
20230926,181800,15954104000,89700,89700,89700,89700,0
|
|
20230926,181700,15954104000,89700,89700,89700,89700,0
|
|
20230926,181600,15954104000,89700,89700,89700,89700,0
|
|
20230926,181500,15954104000,89700,89700,89700,89700,0
|
|
20230926,181400,15954104000,89700,89700,89700,89700,0
|
|
20230926,181300,15954104000,89700,89700,89700,89700,0
|
|
20230926,181200,15954104000,89700,89700,89700,89700,0
|
|
20230926,181100,15954104000,89700,89700,89700,89700,0
|
|
20230926,181000,15954104000,89700,89700,89700,89700,0
|
|
20230926,180900,15954104000,89700,89700,89700,89700,0
|
|
20230926,180800,15954104000,89700,89700,89700,89700,0
|
|
20230926,180700,15954104000,89700,89700,89700,89700,0
|
|
20230926,180600,15954104000,89700,89700,89700,89700,0
|
|
20230926,180500,15954104000,89700,89700,89700,89700,0
|
|
20230926,180400,15954104000,89700,89700,89700,89700,0
|
|
20230926,180300,15954104000,89700,89700,89700,89700,0
|
|
20230926,180200,15954104000,89700,89700,89700,89700,3173
|
|
20230926,180100,15954104000,89700,89700,89700,89700,0
|
|
20230926,180000,15954104000,89700,89700,89700,89700,0
|
|
20230926,175900,15954104000,89700,89700,89700,89700,0
|
|
20230926,175800,15954104000,89700,89700,89700,89700,0
|
|
20230926,175700,15954104000,89700,89700,89700,89700,0
|
|
20230926,175600,15954104000,89700,89700,89700,89700,0
|
|
20230926,175500,15954104000,89700,89700,89700,89700,0
|
|
20230926,175400,15954104000,89700,89700,89700,89700,0
|
|
20230926,175300,15954104000,89700,89700,89700,89700,0
|
|
20230926,175200,15954104000,89700,89700,89700,89700,0
|
|
20230926,175100,15954104000,89700,89700,89700,89700,0
|
|
20230926,175000,15954104000,89700,89700,89700,89700,0
|
|
20230926,174900,15954104000,89700,89700,89700,89700,0
|
|
20230926,174800,15954104000,89700,89700,89700,89700,0
|
|
20230926,174700,15954104000,89700,89700,89700,89700,0
|
|
20230926,174600,15954104000,89700,89700,89700,89700,0
|
|
20230926,174500,15954104000,89700,89700,89700,89700,0
|
|
20230926,174400,15954104000,89700,89700,89700,89700,0
|
|
20230926,174300,15954104000,89700,89700,89700,89700,0
|
|
20230926,174200,15954104000,89700,89700,89700,89700,0
|
|
20230926,174100,15954104000,89700,89700,89700,89700,0
|
|
20230926,174000,15954104000,89700,89700,89700,89700,0
|
|
20230926,173900,15954104000,89700,89700,89700,89700,0
|
|
20230926,173800,15954104000,89700,89700,89700,89700,0
|
|
20230926,173700,15954104000,89700,89700,89700,89700,0
|
|
20230926,173600,15954104000,89700,89700,89700,89700,0
|
|
20230926,173500,15954104000,89700,89700,89700,89700,0
|
|
20230926,173400,15954104000,89700,89700,89700,89700,0
|
|
20230926,173300,15954104000,89700,89700,89700,89700,0
|
|
20230926,173200,15954104000,89700,89700,89700,89700,3173
|
|
20230926,173100,15954104000,89700,89700,89700,89700,0
|
|
20230926,173000,15954104000,89700,89700,89700,89700,0
|
|
20230926,172900,15954104000,89700,89700,89700,89700,0
|
|
20230926,172800,15954104000,89700,89700,89700,89700,0
|
|
20230926,172700,15954104000,89700,89700,89700,89700,0
|
|
20230926,172600,15954104000,89700,89700,89700,89700,0
|
|
20230926,172500,15954104000,89700,89700,89700,89700,0
|
|
20230926,172400,15954104000,89700,89700,89700,89700,0
|
|
20230926,172300,15954104000,89700,89700,89700,89700,0
|
|
20230926,172200,15954104000,89700,89700,89700,89700,0
|
|
20230926,172100,15954104000,89700,89700,89700,89700,0
|
|
20230926,172000,15954104000,89700,89700,89700,89700,0
|
|
20230926,171900,15954104000,89700,89700,89700,89700,0
|
|
20230926,171800,15954104000,89700,89700,89700,89700,0
|
|
20230926,171700,15954104000,89700,89700,89700,89700,0
|
|
20230926,171600,15954104000,89700,89700,89700,89700,0
|
|
20230926,171500,15954104000,89700,89700,89700,89700,0
|
|
20230926,171400,15954104000,89700,89700,89700,89700,0
|
|
20230926,171300,15954104000,89700,89700,89700,89700,0
|
|
20230926,171200,15954104000,89700,89700,89700,89700,0
|
|
20230926,171100,15954104000,89700,89700,89700,89700,0
|
|
20230926,171000,15954104000,89700,89700,89700,89700,0
|
|
20230926,170900,15954104000,89700,89700,89700,89700,0
|
|
20230926,170800,15954104000,89700,89700,89700,89700,0
|
|
20230926,170700,15954104000,89700,89700,89700,89700,0
|
|
20230926,170600,15954104000,89700,89700,89700,89700,0
|
|
20230926,170500,15954104000,89700,89700,89700,89700,0
|
|
20230926,170400,15954104000,89700,89700,89700,89700,0
|
|
20230926,170300,15954104000,89700,89700,89700,89700,0
|
|
20230926,170200,15954104000,89700,89700,89700,89700,3173
|
|
20230926,170100,15954104000,89700,89700,89700,89700,0
|
|
20230926,170000,15954104000,89700,89700,89700,89700,0
|
|
20230926,165900,15954104000,89700,89700,89700,89700,0
|
|
20230926,165800,15954104000,89700,89700,89700,89700,0
|
|
20230926,165700,15954104000,89700,89700,89700,89700,0
|
|
20230926,165600,15954104000,89700,89700,89700,89700,0
|
|
20230926,165500,15954104000,89700,89700,89700,89700,0
|
|
20230926,165400,15954104000,89700,89700,89700,89700,0
|
|
20230926,165300,15954104000,89700,89700,89700,89700,0
|
|
20230926,165200,15954104000,89700,89700,89700,89700,0
|
|
20230926,165100,15954104000,89700,89700,89700,89700,0
|
|
20230926,165000,15954104000,89700,89700,89700,89700,0
|
|
20230926,164900,15954104000,89700,89700,89700,89700,0
|
|
20230926,164800,15954104000,89700,89700,89700,89700,0
|
|
20230926,164700,15954104000,89700,89700,89700,89700,0
|
|
20230926,164600,15954104000,89700,89700,89700,89700,0
|
|
20230926,164500,15954104000,89700,89700,89700,89700,0
|
|
20230926,164400,15954104000,89700,89700,89700,89700,0
|
|
20230926,164300,15954104000,89700,89700,89700,89700,0
|
|
20230926,164200,15954104000,89700,89700,89700,89700,0
|
|
20230926,164100,15954104000,89700,89700,89700,89700,0
|
|
20230926,164000,15954104000,89700,89700,89700,89700,0
|
|
20230926,163900,15954104000,89700,89700,89700,89700,0
|
|
20230926,163800,15954104000,89700,89700,89700,89700,0
|
|
20230926,163700,15954104000,89700,89700,89700,89700,0
|
|
20230926,163600,15954104000,89700,89700,89700,89700,0
|
|
20230926,163500,15954104000,89700,89700,89700,89700,0
|
|
20230926,163400,15954104000,89700,89700,89700,89700,0
|
|
20230926,163300,15954104000,89700,89700,89700,89700,0
|
|
20230926,163200,15954104000,89700,89700,89700,89700,3173
|
|
20230926,163100,15954104000,89700,89700,89700,89700,0
|
|
20230926,163000,15954104000,89700,89700,89700,89700,0
|
|
20230926,162900,15954104000,89700,89700,89700,89700,0
|
|
20230926,162800,15954104000,89700,89700,89700,89700,0
|
|
20230926,162700,15954104000,89700,89700,89700,89700,0
|
|
20230926,162600,15954104000,89700,89700,89700,89700,0
|
|
20230926,162500,15954104000,89700,89700,89700,89700,0
|
|
20230926,162400,15954104000,89700,89700,89700,89700,0
|
|
20230926,162300,15954104000,89700,89700,89700,89700,0
|
|
20230926,162200,15954104000,89700,89700,89700,89700,0
|
|
20230926,162100,15954104000,89700,89700,89700,89700,0
|
|
20230926,162000,15954104000,89700,89700,89700,89700,0
|
|
20230926,161900,15954104000,89700,89700,89700,89700,0
|
|
20230926,161800,15954104000,89700,89700,89700,89700,0
|
|
20230926,161700,15954104000,89700,89700,89700,89700,0
|
|
20230926,161600,15954104000,89700,89700,89700,89700,0
|
|
20230926,161500,15954104000,89700,89700,89700,89700,0
|
|
20230926,161400,15954104000,89700,89700,89700,89700,0
|
|
20230926,161300,15954104000,89700,89700,89700,89700,0
|
|
20230926,161200,15954104000,89700,89700,89700,89700,0
|
|
20230926,161100,15954104000,89700,89700,89700,89700,0
|
|
20230926,161000,15954104000,89700,89700,89700,89700,0
|
|
20230926,160900,15954104000,89700,89700,89700,89700,0
|
|
20230926,160800,15954104000,89700,89700,89700,89700,0
|
|
20230926,160700,15954104000,89700,89700,89700,89700,0
|
|
20230926,160600,15954104000,89700,89700,89700,89700,0
|
|
20230926,160500,15954104000,89700,89700,89700,89700,0
|
|
20230926,160400,15954104000,89700,89700,89700,89700,0
|
|
20230926,160300,15954104000,89700,89700,89700,89700,0
|
|
20230926,160200,15954104000,89700,89700,89700,89700,3173
|
|
20230926,160100,15954104000,89700,89700,89700,89700,0
|
|
20230926,160000,15954104000,89700,89700,89700,89700,0
|
|
20230926,155900,15954104000,89700,89700,89700,89700,0
|
|
20230926,155800,15954104000,89700,89700,89700,89700,0
|
|
20230926,155700,15954104000,89700,89700,89700,89700,0
|
|
20230926,155600,15954104000,89700,89700,89700,89700,0
|
|
20230926,155500,15954104000,89700,89700,89700,89700,0
|
|
20230926,155400,15954104000,89700,89700,89700,89700,0
|
|
20230926,155300,15954104000,89700,89700,89700,89700,0
|
|
20230926,155200,15954104000,89700,89700,89700,89700,0
|
|
20230926,155100,15954104000,89700,89700,89700,89700,0
|
|
20230926,155000,15954104000,89700,89700,89700,89700,0
|
|
20230926,154900,15954104000,89700,89700,89700,89700,0
|
|
20230926,154800,15954104000,89700,89700,89700,89700,0
|
|
20230926,154700,15954104000,89700,89700,89700,89700,0
|
|
20230926,154600,15954104000,89700,89700,89700,89700,0
|
|
20230926,154500,15954104000,89700,89700,89700,89700,0
|
|
20230926,154400,15954104000,89700,89700,89700,89700,0
|
|
20230926,154300,15954104000,89700,89700,89700,89700,0
|
|
20230926,154200,15954104000,89700,89700,89700,89700,0
|
|
20230926,154100,15954104000,89700,89700,89700,89700,0
|
|
20230926,154000,15954104000,89700,89700,89700,89700,0
|
|
20230926,153900,15954104000,89700,89700,89700,89700,0
|
|
20230926,153800,15954104000,89700,89700,89700,89700,0
|
|
20230926,153700,15954104000,89700,89700,89700,89700,0
|
|
20230926,153600,15954104000,89700,89700,89700,89700,0
|
|
20230926,153500,15954104000,89700,89700,89700,89700,0
|
|
20230926,153400,15954104000,89700,89700,89700,89700,0
|
|
20230926,153300,15954104000,89700,89700,89700,89700,0
|
|
20230926,153200,15954104000,89700,89700,89700,89700,3173
|
|
20230926,153100,15954104000,89700,89700,89700,89700,0
|
|
20230926,153000,15954104000,89700,89700,89700,89700,3173
|
|
20230926,152900,15669485900,89600,89600,89600,89600,0
|
|
20230926,152800,15669485900,89600,89600,89600,89600,0
|
|
20230926,152700,15669485900,89600,89600,89600,89600,0
|
|
20230926,152600,15669485900,89600,89600,89600,89600,0
|
|
20230926,152500,15669485900,89600,89600,89600,89600,0
|
|
20230926,152400,15669485900,89600,89600,89600,89600,0
|
|
20230926,152300,15669485900,89600,89600,89600,89600,0
|
|
20230926,152200,15669485900,89600,89600,89600,89600,0
|
|
20230926,152100,15669485900,89600,89600,89600,89600,0
|
|
20230926,152000,15669485900,89600,89600,89600,89600,0
|
|
20230926,151900,15669485900,89600,89600,89700,89600,293
|
|
20230926,151800,15643216200,89600,89600,89700,89600,293
|
|
20230926,151700,15616952100,89700,89700,89800,89600,1221
|
|
20230926,151600,15507428100,89800,89800,89800,89700,397
|
|
20230926,151500,15471792500,89800,89700,89800,89700,301
|
|
20230926,151400,15444789000,89800,89800,89900,89700,377
|
|
20230926,151300,15410923200,89800,89700,89900,89700,270
|
|
20230926,151200,15386670100,89800,89800,89900,89800,646
|
|
20230926,151100,15328657500,89900,89900,89900,89800,469
|
|
20230926,151000,15286511400,89800,89900,89900,89800,161
|
|
20230926,150900,15272045000,89900,89800,89900,89800,234
|
|
20230926,150800,15251023600,89900,90000,90000,89800,563
|
|
20230926,150700,15200394200,90000,90000,90000,89900,402
|
|
20230926,150600,15164233700,90000,90000,90000,89900,298
|
|
20230926,150500,15137432600,90000,90000,90000,89900,410
|
|
20230926,150400,15100558900,90000,89900,90000,89900,403
|
|
20230926,150300,15064301900,90000,90000,90000,89900,158
|
|
20230926,150200,15050090600,89900,90000,90000,89900,314
|
|
20230926,150100,15021855100,90000,89900,90000,89900,390
|
|
20230926,150000,14986770200,89900,89900,90000,89900,1256
|
|
20230926,145900,14873840700,89900,89900,90000,89900,686
|
|
20230926,145800,14812152300,90000,89900,90000,89900,402
|
|
20230926,145700,14775987100,89900,90000,90000,89900,389
|
|
20230926,145600,14740998000,89900,89900,90000,89800,558
|
|
20230926,145500,14690866700,89800,89800,90000,89800,757
|
|
20230926,145400,14622823200,89900,89800,90000,89700,839
|
|
20230926,145300,14547476100,89800,89800,90000,89700,1540
|
|
20230926,145200,14408988200,89800,89800,89900,89700,2033
|
|
20230926,145100,14226353900,89900,89800,90000,89800,4030
|
|
20230926,145000,13864400800,89800,90000,90000,89800,800
|
|
20230926,144900,13792474100,89900,89900,90000,89900,780
|
|
20230926,144800,13722320800,89900,90100,90200,89900,487
|
|
20230926,144700,13678465000,90200,90200,90200,89900,595
|
|
20230926,144600,13624892800,89900,90100,90200,89800,372
|
|
20230926,144500,13591416100,90000,90100,90200,89900,680
|
|
20230926,144400,13530174100,90200,90300,90300,90000,295
|
|
20230926,144300,13503583700,90000,90100,90300,90000,401
|
|
20230926,144200,13467421900,90200,90000,90300,89900,941
|
|
20230926,144100,13382674800,89900,89900,90100,89800,4450
|
|
20230926,144000,12982998600,90100,90200,90300,89800,1675
|
|
20230926,143900,12832135300,90200,90100,90300,89900,2680
|
|
20230926,143800,12590742800,90100,90300,90300,90100,308
|
|
20230926,143700,12562957200,90300,90100,90400,90100,1390
|
|
20230926,143600,12437567700,90000,90100,90200,89900,1849
|
|
20230926,143500,12270917700,90100,90100,90300,89800,2119
|
|
20230926,143400,12080428300,90300,90400,90500,89900,1252
|
|
20230926,143300,11967561300,90400,90500,90500,90200,530
|
|
20230926,143200,11919637300,90500,90500,90500,90100,2855
|
|
20230926,143100,11662180800,90500,90600,90600,90200,2194
|
|
20230926,143000,11464147300,90600,90600,90600,90500,295
|
|
20230926,142900,11437421200,90600,90600,90600,90200,397
|
|
20230926,142800,11401551000,90600,90600,90600,90300,776
|
|
20230926,142700,11331341800,90600,90600,90600,90500,374
|
|
20230926,142600,11297461500,90600,90600,90600,90500,61
|
|
20230926,142500,11291935700,90600,90600,90600,90500,591
|
|
20230926,142400,11238400300,90600,90700,90700,90600,354
|
|
20230926,142300,11206293600,90600,90600,90700,90600,157
|
|
20230926,142200,11192065000,90600,90600,90700,90600,318
|
|
20230926,142100,11163243400,90700,90700,90800,90700,537
|
|
20230926,142000,11114513900,90800,90800,90900,90700,198
|
|
20230926,141900,11096535800,90900,90900,90900,90800,217
|
|
20230926,141800,11076822900,90900,90900,91000,90800,536
|
|
20230926,141700,11028110300,90800,90900,90900,90700,463
|
|
20230926,141600,10986067000,90900,90800,90900,90800,145
|
|
20230926,141500,10972896000,90900,90900,90900,90800,434
|
|
20230926,141400,10933445900,90900,90900,90900,90800,28
|
|
20230926,141300,10930902000,90900,90900,90900,90800,289
|
|
20230926,141200,10904647800,90900,90800,90900,90800,595
|
|
20230926,141100,10850588100,90900,90900,90900,90800,109
|
|
20230926,141000,10840681100,90900,90800,91000,90800,232
|
|
20230926,140900,10819599200,90900,91000,91000,90800,199
|
|
20230926,140800,10801509200,91000,90900,91000,90800,238
|
|
20230926,140700,10779876100,90900,91000,91000,90800,204
|
|
20230926,140600,10761330700,91000,90900,91000,90900,204
|
|
20230926,140500,10742771500,91000,91000,91000,90900,208
|
|
20230926,140400,10723846800,90900,90700,91000,90700,155
|
|
20230926,140300,10709753100,90700,91000,91000,90700,203
|
|
20230926,140200,10691305500,91000,91000,91000,90800,327
|
|
20230926,140100,10661560300,91000,91000,91100,90900,156
|
|
20230926,140000,10647364700,90900,90700,91000,90600,256
|
|
20230926,135900,10624112800,90800,90900,91000,90800,390
|
|
20230926,135800,10588652300,90900,90800,90900,90800,181
|
|
20230926,135700,10572214100,90800,90800,90800,90700,48
|
|
20230926,135600,10567856200,90800,90800,90800,90600,254
|
|
20230926,135500,10544807000,90600,90700,90800,90600,679
|
|
20230926,135400,10483228400,90700,90700,90700,90600,56
|
|
20230926,135300,10478150000,90700,90600,90700,90600,294
|
|
20230926,135200,10451491700,90600,90700,90700,90600,221
|
|
20230926,135100,10431450200,90700,90600,90700,90500,355
|
|
20230926,135000,10399284600,90600,90600,90600,90500,813
|
|
20230926,134900,10325656200,90700,90900,90900,90700,480
|
|
20230926,134800,10282079700,90800,90900,90900,90800,34
|
|
20230926,134700,10278990000,90900,90900,90900,90900,167
|
|
20230926,134600,10263809700,90900,90800,90900,90700,406
|
|
20230926,134500,10226937100,90800,90800,90800,90800,78
|
|
20230926,134400,10219854700,90800,90800,90900,90800,176
|
|
20230926,134300,10203860700,90800,90900,90900,90800,278
|
|
20230926,134200,10178609800,90900,90800,90900,90700,89
|
|
20230926,134100,10170526300,90800,90800,90900,90800,172
|
|
20230926,134000,10154907900,90800,90800,90800,90700,360
|
|
20230926,133900,10122243700,90800,90900,90900,90800,541
|
|
20230926,133800,10073111600,90800,90900,90900,90800,52
|
|
20230926,133700,10068387800,90900,90800,90900,90800,267
|
|
20230926,133600,10044128100,90800,90800,90800,90800,108
|
|
20230926,133500,10034321700,90800,90900,90900,90800,208
|
|
20230926,133400,10015433600,90900,90800,90900,90800,332
|
|
20230926,133300,9985254900,90900,90900,90900,90700,485
|
|
20230926,133200,9941192800,91000,91000,91000,90900,120
|
|
20230926,133100,9930275400,91000,91000,91000,90900,304
|
|
20230926,133000,9902614400,90900,91000,91000,90900,175
|
|
20230926,132900,9886690900,90900,90900,91000,90900,210
|
|
20230926,132800,9867593400,90900,90900,90900,90800,244
|
|
20230926,132700,9845417500,90900,90900,90900,90900,79
|
|
20230926,132600,9838236400,90900,90900,90900,90800,409
|
|
20230926,132500,9801075200,90900,90900,90900,90800,163
|
|
20230926,132400,9786259100,90900,90900,90900,90900,62
|
|
20230926,132300,9780623300,91000,90900,91000,90900,280
|
|
20230926,132200,9755169700,90800,91000,91000,90800,339
|
|
20230926,132100,9724339800,91000,91000,91200,90900,304
|
|
20230926,132000,9696688600,90900,91000,91500,90900,3848
|
|
20230926,131900,9345606100,91100,91000,91100,91000,440
|
|
20230926,131800,9305541100,90900,91000,91000,90900,58
|
|
20230926,131700,9300265500,91000,90900,91100,90800,388
|
|
20230926,131600,9264970900,90900,91100,91100,90900,349
|
|
20230926,131500,9233196600,91100,91100,91100,91100,35
|
|
20230926,131400,9230008100,91100,91000,91100,90900,308
|
|
20230926,131300,9201986800,91000,90900,91000,90900,275
|
|
20230926,131200,9176975000,90900,91000,91000,90900,39
|
|
20230926,131100,9173428400,90900,90700,91000,90600,280
|
|
20230926,131000,9148002000,90700,90700,90900,90700,158
|
|
20230926,130900,9133659600,90700,90900,90900,90600,261
|
|
20230926,130800,9109989900,90700,90900,90900,90700,225
|
|
20230926,130700,9089557300,90900,90800,90900,90600,129
|
|
20230926,130600,9077845300,90800,90900,90900,90600,438
|
|
20230926,130500,9038076300,90800,90700,90800,90600,391
|
|
20230926,130400,9002609000,90800,90900,90900,90700,203
|
|
20230926,130300,8984174400,91000,90900,91000,90800,243
|
|
20230926,130200,8962081100,90900,90800,90900,90800,138
|
|
20230926,130100,8949544000,90800,90900,90900,90800,203
|
|
20230926,130000,8931107200,90900,90900,90900,90800,377
|
|
20230926,125900,8896847100,90900,90900,90900,90800,181
|
|
20230926,125800,8880395700,90900,90900,90900,90900,58
|
|
20230926,125700,8875123500,90900,90900,90900,90700,395
|
|
20230926,125600,8839236600,90900,90900,90900,90900,141
|
|
20230926,125500,8826419700,90900,90900,90900,90900,135
|
|
20230926,125400,8814148200,90900,90800,90900,90800,349
|
|
20230926,125300,8782433700,90800,90800,90800,90700,163
|
|
20230926,125200,8767635000,90800,90700,90800,90700,12
|
|
20230926,125100,8766545500,90700,90800,90900,90700,354
|
|
20230926,125000,8734382900,90900,91000,91000,90800,348
|
|
20230926,124900,8702746400,91000,91000,91000,91000,22
|
|
20230926,124800,8700744400,91000,91000,91000,91000,250
|
|
20230926,124700,8677994400,91000,91100,91100,91000,416
|
|
20230926,124600,8640120400,91100,91100,91100,91000,37
|
|
20230926,124500,8636752400,91100,91100,91100,91000,253
|
|
20230926,124400,8613704500,91100,91100,91100,91000,217
|
|
20230926,124300,8593940700,91100,91000,91100,91000,45
|
|
20230926,124200,8589842000,91100,91000,91100,91000,242
|
|
20230926,124100,8567804500,91000,91000,91100,90800,386
|
|
20230926,124000,8532690600,91100,91100,91100,91000,126
|
|
20230926,123900,8521219500,91100,91100,91100,91000,132
|
|
20230926,123800,8509200900,90800,91100,91100,90800,274
|
|
20230926,123700,8484284700,91100,91100,91100,91000,242
|
|
20230926,123600,8462250500,91100,91100,91100,91000,179
|
|
20230926,123500,8445945300,91100,91100,91200,90900,605
|
|
20230926,123400,8390825700,91200,91200,91200,91100,85
|
|
20230926,123300,8383074100,91200,91200,91200,91200,109
|
|
20230926,123200,8373133300,91200,91200,91200,91100,153
|
|
20230926,123100,8359193000,91200,91100,91200,91100,127
|
|
20230926,123000,8347622600,91100,91000,91100,91000,165
|
|
20230926,122900,8332606400,91000,90900,91000,90800,289
|
|
20230926,122800,8306348200,90900,91200,91200,90900,652
|
|
20230926,122700,8246966900,91200,91200,91300,91100,196
|
|
20230926,122600,8229096500,91200,91300,91300,91100,446
|
|
20230926,122500,8188424100,91300,91200,91300,91200,106
|
|
20230926,122400,8178755500,91200,91200,91300,91100,303
|
|
20230926,122300,8151122700,91200,91200,91200,91100,168
|
|
20230926,122200,8135801400,91200,91200,91200,91100,59
|
|
20230926,122100,8130424400,91100,91200,91200,91100,158
|
|
20230926,122000,8116014900,91200,91200,91200,91100,71
|
|
20230926,121900,8109546300,91000,91000,91000,91000,235
|
|
20230926,121800,8088161300,91000,91100,91200,91000,417
|
|
20230926,121700,8050182700,91100,91200,91200,91000,578
|
|
20230926,121600,7997501800,91200,91200,91200,91200,31
|
|
20230926,121500,7994674600,91200,91200,91200,91100,171
|
|
20230926,121400,7979080100,91200,91100,91200,91100,60
|
|
20230926,121300,7973612700,91100,91100,91100,91100,98
|
|
20230926,121200,7964684900,91100,91000,91100,91000,109
|
|
20230926,121100,7954764800,91000,91000,91000,90900,100
|
|
20230926,121000,7945665400,90900,90800,91000,90800,185
|
|
20230926,120900,7928842400,90800,91100,91100,90800,340
|
|
20230926,120800,7897905400,91100,91000,91100,91000,98
|
|
20230926,120700,7888979100,91000,91000,91100,90900,246
|
|
20230926,120600,7866594000,91000,90900,91000,90900,169
|
|
20230926,120500,7851231700,90900,91100,91100,90900,182
|
|
20230926,120400,7834677800,91000,91100,91100,91000,264
|
|
20230926,120300,7810635200,91100,90900,91100,90900,254
|
|
20230926,120200,7787521900,90900,90900,91000,90900,102
|
|
20230926,120100,7778246200,90800,91100,91100,90800,325
|
|
20230926,120000,7748657100,91000,91100,91100,91000,249
|
|
20230926,115900,7725995600,91000,91200,91200,91000,641
|
|
20230926,115800,7667594300,91200,91200,91400,91100,606
|
|
20230926,115700,7612297500,91100,91200,91200,91100,117
|
|
20230926,115600,7601629400,91100,91100,91300,91100,217
|
|
20230926,115500,7581847900,91100,91200,91300,91100,487
|
|
20230926,115400,7537406000,91300,91100,91300,91100,183
|
|
20230926,115300,7520715100,91200,91300,91300,91100,132
|
|
20230926,115200,7508675200,91300,91200,91400,91100,654
|
|
20230926,115100,7448972100,91100,91300,91300,91100,268
|
|
20230926,115000,7424523300,91300,91300,91300,91200,137
|
|
20230926,114900,7412019700,91300,91100,91300,91100,348
|
|
20230926,114800,7380286100,91100,91100,91100,91000,141
|
|
20230926,114700,7367443200,91100,91300,91300,91000,403
|
|
20230926,114600,7330723800,91200,91300,91300,91200,463
|
|
20230926,114500,7288459700,91300,91200,91300,91100,187
|
|
20230926,114400,7271406000,91200,91300,91300,91100,318
|
|
20230926,114300,7242405600,91300,91100,91300,91100,290
|
|
20230926,114200,7215961400,91100,91000,91200,90900,243
|
|
20230926,114100,7193834800,90700,91200,91300,90700,963
|
|
20230926,114000,7106095100,91200,91100,91400,91100,345
|
|
20230926,113900,7074613300,91200,91200,91200,91100,331
|
|
20230926,113800,7044432900,91100,91300,91400,91100,199
|
|
20230926,113700,7026276500,91300,91100,91400,91100,442
|
|
20230926,113600,6985947000,91100,91200,91200,91100,310
|
|
20230926,113500,6957683800,91200,91200,91200,91100,187
|
|
20230926,113400,6940641500,91100,91200,91200,91100,353
|
|
20230926,113300,6908453600,91200,91100,91200,91100,239
|
|
20230926,113200,6886663300,91200,91200,91200,91100,166
|
|
20230926,113100,6871527200,91100,91200,91300,91100,510
|
|
20230926,113000,6825030100,91300,91100,91300,91100,765
|
|
20230926,112900,6755275600,91200,91200,91200,91100,161
|
|
20230926,112800,6740597000,91200,91200,91200,91100,174
|
|
20230926,112700,6724732700,91100,91200,91300,91100,409
|
|
20230926,112600,6687436200,91200,91200,91200,91100,141
|
|
20230926,112500,6674579400,91200,91200,91200,91100,202
|
|
20230926,112400,6656163700,91200,91200,91300,91100,329
|
|
20230926,112300,6626168400,91100,91000,91300,90900,609
|
|
20230926,112200,6570641600,91000,90900,91000,90800,237
|
|
20230926,112100,6549097200,90800,90900,91000,90600,221
|
|
20230926,112000,6529036100,90800,91200,91200,90200,479
|
|
20230926,111900,6485507600,91200,91000,91200,91000,270
|
|
20230926,111800,6460895800,91100,90900,91100,90900,562
|
|
20230926,111700,6409749100,90900,90900,90900,90800,240
|
|
20230926,111600,6387944500,90800,90900,90900,90800,291
|
|
20230926,111500,6361502400,90900,90900,90900,90800,245
|
|
20230926,111400,6339234100,90800,90900,91000,90600,351
|
|
20230926,111300,6307345200,91000,90800,91000,90700,544
|
|
20230926,111200,6257921100,90900,90800,91000,90500,366
|
|
20230926,111100,6224704700,90700,90600,90800,90600,451
|
|
20230926,111000,6183806900,90600,90400,90600,90200,506
|
|
20230926,110900,6138046000,90500,90600,90700,90400,438
|
|
20230926,110800,6098387400,90500,90300,90900,90200,734
|
|
20230926,110700,6031905500,90400,90300,90400,89900,566
|
|
20230926,110600,5980842000,90400,90200,90700,90200,629
|
|
20230926,110500,5924016600,90300,90300,90500,90200,416
|
|
20230926,110400,5886461400,90200,90200,90300,90200,783
|
|
20230926,110300,5815794700,90200,90600,90700,90200,788
|
|
20230926,110200,5744494500,90600,90300,90600,90300,442
|
|
20230926,110100,5704539600,90400,90300,90600,90300,537
|
|
20230926,110000,5655996200,90300,90600,90900,89900,680
|
|
20230926,105900,5594540700,90600,90500,90900,89800,795
|
|
20230926,105800,5522622400,90600,90800,90800,90400,734
|
|
20230926,105700,5456075000,90800,90900,90900,90700,284
|
|
20230926,105600,5430282300,90900,90800,91000,90700,493
|
|
20230926,105500,5385475200,90800,91000,91100,90700,550
|
|
20230926,105400,5335480100,91100,91100,91100,91000,138
|
|
20230926,105300,5322909100,91100,90900,91300,90900,694
|
|
20230926,105200,5259652700,90900,91300,91300,90900,472
|
|
20230926,105100,5216654400,91300,91300,91300,91200,104
|
|
20230926,105000,5207160000,91300,91400,91400,91200,200
|
|
20230926,104900,5188888000,91400,91300,91400,91100,204
|
|
20230926,104800,5170276500,91300,91200,91400,91100,564
|
|
20230926,104700,5118767300,91100,91100,91200,90500,301
|
|
20230926,104600,5091376200,91100,90900,91100,90800,506
|
|
20230926,104500,5045350300,90900,91000,91100,90700,317
|
|
20230926,104400,5016533100,91100,91200,91300,91100,442
|
|
20230926,104300,4976253700,91400,91200,91400,91100,809
|
|
20230926,104200,4902499900,91100,91300,91500,91100,588
|
|
20230926,104100,4848795700,91300,91400,91400,91300,217
|
|
20230926,104000,4828973000,91400,91200,91500,91200,534
|
|
20230926,103900,4780152400,91200,91000,91200,91000,1325
|
|
20230926,103800,4659503500,91000,90900,91000,90800,2419
|
|
20230926,103700,4439524300,90900,90800,90900,90700,349
|
|
20230926,103600,4407814700,90800,90800,90800,90700,55
|
|
20230926,103500,4402821300,90800,90800,90800,90700,162
|
|
20230926,103400,4388114000,90700,90700,90800,90700,422
|
|
20230926,103300,4349820100,90700,90700,90700,90600,546
|
|
20230926,103200,4300301200,90600,90500,90600,90400,263
|
|
20230926,103100,4276494100,90500,90400,90500,90300,460
|
|
20230926,103000,4234912400,90400,90200,90400,90100,396
|
|
20230926,102900,4199158700,90200,90200,90200,90100,153
|
|
20230926,102800,4185363300,90100,89800,90200,89800,575
|
|
20230926,102700,4133546400,89800,89900,90100,89800,203
|
|
20230926,102600,4115288800,89800,90000,90200,89800,471
|
|
20230926,102500,4072936700,90000,90000,90200,89800,51
|
|
20230926,102400,4068354300,90000,89800,90200,89600,320
|
|
20230926,102300,4039592800,89800,89800,90200,89700,452
|
|
20230926,102200,3998910300,89800,89900,90000,89700,480
|
|
20230926,102100,3955766400,89900,90000,90000,89900,42
|
|
20230926,102000,3951988700,89700,89900,90000,89600,1507
|
|
20230926,101900,3816766400,89900,90000,90100,89900,395
|
|
20230926,101800,3781200400,90100,89900,90100,89900,559
|
|
20230926,101700,3730888300,89800,89900,89900,89800,124
|
|
20230926,101600,3719747500,89900,89900,89900,89800,24
|
|
20230926,101500,3717590300,89900,89800,89900,89500,672
|
|
20230926,101400,3657299200,89900,90100,90100,89800,126
|
|
20230926,101300,3645959900,90100,89600,90100,89600,361
|
|
20230926,101200,3613474700,89500,90000,90000,89500,546
|
|
20230926,101100,3564436700,90000,89900,90000,89900,39
|
|
20230926,101000,3560927000,90000,89900,90000,89900,114
|
|
20230926,100900,3550678000,89900,89700,90000,89700,419
|
|
20230926,100800,3513016300,89700,89800,90100,89600,494
|
|
20230926,100700,3468612200,89800,89800,89800,89700,196
|
|
20230926,100600,3451020100,89800,89900,89900,89600,230
|
|
20230926,100500,3430376800,89800,89800,89900,89800,199
|
|
20230926,100400,3412487600,89800,89900,89900,89600,216
|
|
20230926,100300,3393085800,89900,89800,90100,89700,483
|
|
20230926,100200,3349635200,89800,89800,89900,89800,82
|
|
20230926,100100,3342269000,89800,90000,90100,89800,265
|
|
20230926,100000,3318441500,89900,90000,90100,89900,731
|
|
20230926,095900,3252602400,90000,90200,90200,90000,437
|
|
20230926,095800,3213200200,90200,90000,90200,89900,837
|
|
20230926,095700,3137783400,90000,90100,90100,90000,152
|
|
20230926,095600,3124093400,90100,90200,90200,90100,122
|
|
20230926,095500,3113097800,90200,90200,90200,89900,231
|
|
20230926,095400,3092287300,90100,89700,90200,89600,615
|
|
20230926,095300,3036929800,89600,89900,90000,89600,973
|
|
20230926,095200,2949484800,89800,89600,89800,89500,578
|
|
20230926,095100,2897673000,89500,89600,89700,89300,418
|
|
20230926,095000,2860248900,89700,89700,89700,89600,317
|
|
20230926,094900,2831822100,89800,89500,89800,89500,343
|
|
20230926,094800,2801053800,89800,89200,89800,89200,462
|
|
20230926,094700,2759588800,89200,89800,89800,89200,553
|
|
20230926,094600,2710050300,89800,89700,89800,89500,161
|
|
20230926,094500,2695617400,89600,89400,89700,89400,389
|
|
20230926,094400,2660761900,89400,89700,89700,89400,543
|
|
20230926,094300,2612151700,89400,89600,90000,89400,428
|
|
20230926,094200,2573720800,89700,89700,89800,89500,1497
|
|
20230926,094100,2439675800,89700,89700,89700,89500,228
|
|
20230926,094000,2419237500,89700,89900,89900,89500,448
|
|
20230926,093900,2379079800,89800,89800,90300,89800,204
|
|
20230926,093800,2360735500,89800,89700,90300,89500,985
|
|
20230926,093700,2272261600,89800,90000,90100,89800,1508
|
|
20230926,093600,2136699600,90000,90100,90300,90000,561
|
|
20230926,093500,2086133700,90100,90200,90200,90000,680
|
|
20230926,093400,2024865200,90200,90700,90700,90100,986
|
|
20230926,093300,1935837200,90400,90400,90700,90300,496
|
|
20230926,093200,1890941900,90400,90300,90500,90300,212
|
|
20230926,093100,1871783300,90300,90600,90600,90300,261
|
|
20230926,093000,1848173600,90500,90500,90500,90400,138
|
|
20230926,092900,1835686800,90500,90500,90500,90300,122
|
|
20230926,092800,1824657200,90500,90500,90800,90400,493
|
|
20230926,092700,1779970100,90700,90600,90700,90500,156
|
|
20230926,092600,1765833800,90700,90600,90700,90500,127
|
|
20230926,092500,1754323000,90700,90600,90900,90400,823
|
|
20230926,092400,1679720400,90600,90700,90800,90400,202
|
|
20230926,092300,1661422500,90700,90800,90900,90600,597
|
|
20230926,092200,1607235900,90800,90300,90800,90300,296
|
|
20230926,092100,1580429800,90100,90800,90800,90100,952
|
|
20230926,092000,1494381000,90600,90600,90800,90500,243
|
|
20230926,091900,1472359900,90600,90600,90600,90500,136
|
|
20230926,091800,1460040200,90600,90600,90900,90500,520
|
|
20230926,091700,1412836400,90600,90200,90600,90100,680
|
|
20230926,091600,1351462100,90300,90600,90600,90200,981
|
|
20230926,091500,1262796800,90600,90700,90900,90400,719
|
|
20230926,091400,1197664200,90900,90800,90900,90700,381
|
|
20230926,091300,1163055300,90800,90400,90800,90300,160
|
|
20230926,091200,1148575700,90400,90600,90800,90400,468
|
|
20230926,091100,1106179100,90700,90300,90700,90300,288
|
|
20230926,091000,1080113400,90300,90200,90400,90200,280
|
|
20230926,090900,1054838400,90200,90100,90200,89800,455
|
|
20230926,090800,1013888000,90100,90000,90300,89800,719
|
|
20230926,090700,949115300,90000,89400,90000,89400,661
|
|
20230926,090600,889856400,89500,89600,89800,89100,1856
|
|
20230926,090500,724046100,89800,90100,90100,89500,1382
|
|
20230926,090400,599906200,90100,90200,90200,90000,392
|
|
20230926,090300,564574700,90200,90300,90500,90000,1048
|
|
20230926,090200,469972800,90300,90400,90500,90200,1923
|
|
20230926,090100,296195700,90500,90200,90500,89900,1527
|
|
20230926,090000,158485200,90200,90200,90300,89800,1584
|