585 lines
31 KiB
CSV
585 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,184200,2605658900,55000,55000,55000,55000,392
|
|
20230925,184100,2605658900,55000,55000,55000,55000,0
|
|
20230925,184000,2605658900,55000,55000,55000,55000,0
|
|
20230925,183900,2605658900,55000,55000,55000,55000,0
|
|
20230925,183800,2605658900,55000,55000,55000,55000,0
|
|
20230925,183700,2605658900,55000,55000,55000,55000,0
|
|
20230925,183600,2605658900,55000,55000,55000,55000,0
|
|
20230925,183500,2605658900,55000,55000,55000,55000,0
|
|
20230925,183400,2605658900,55000,55000,55000,55000,0
|
|
20230925,183300,2605658900,55000,55000,55000,55000,0
|
|
20230925,183200,2605658900,55000,55000,55000,55000,0
|
|
20230925,183100,2605658900,55000,55000,55000,55000,0
|
|
20230925,183000,2605658900,55000,55000,55000,55000,0
|
|
20230925,182900,2605658900,55000,55000,55000,55000,0
|
|
20230925,182800,2605658900,55000,55000,55000,55000,0
|
|
20230925,182700,2605658900,55000,55000,55000,55000,0
|
|
20230925,182600,2605658900,55000,55000,55000,55000,0
|
|
20230925,182500,2605658900,55000,55000,55000,55000,0
|
|
20230925,182400,2605658900,55000,55000,55000,55000,0
|
|
20230925,182300,2605658900,55000,55000,55000,55000,0
|
|
20230925,182200,2605658900,55000,55000,55000,55000,0
|
|
20230925,182100,2605658900,55000,55000,55000,55000,0
|
|
20230925,182000,2605658900,55000,55000,55000,55000,0
|
|
20230925,181900,2605658900,55000,55000,55000,55000,0
|
|
20230925,181800,2605658900,55000,55000,55000,55000,0
|
|
20230925,181700,2605658900,55000,55000,55000,55000,0
|
|
20230925,181600,2605658900,55000,55000,55000,55000,0
|
|
20230925,181500,2605658900,55000,55000,55000,55000,0
|
|
20230925,181400,2605658900,55000,55000,55000,55000,0
|
|
20230925,181300,2605658900,55000,55000,55000,55000,0
|
|
20230925,181200,2605658900,55000,55000,55000,55000,392
|
|
20230925,181100,2605658900,55000,55000,55000,55000,0
|
|
20230925,181000,2605658900,55000,55000,55000,55000,0
|
|
20230925,180900,2605658900,55000,55000,55000,55000,0
|
|
20230925,180800,2605658900,55000,55000,55000,55000,0
|
|
20230925,180700,2605658900,55000,55000,55000,55000,0
|
|
20230925,180600,2605658900,55000,55000,55000,55000,0
|
|
20230925,180500,2605658900,55000,55000,55000,55000,0
|
|
20230925,180400,2605658900,55000,55000,55000,55000,0
|
|
20230925,180300,2605658900,55000,55000,55000,55000,0
|
|
20230925,180200,2605658900,55000,55000,55000,55000,0
|
|
20230925,180100,2605658900,55000,55000,55000,55000,0
|
|
20230925,180000,2605658900,55000,55000,55000,55000,0
|
|
20230925,175900,2605658900,55000,55000,55000,55000,0
|
|
20230925,175800,2605658900,55000,55000,55000,55000,0
|
|
20230925,175700,2605658900,55000,55000,55000,55000,0
|
|
20230925,175600,2605658900,55000,55000,55000,55000,0
|
|
20230925,175500,2605658900,55000,55000,55000,55000,0
|
|
20230925,175400,2605658900,55000,55000,55000,55000,0
|
|
20230925,175300,2605658900,55000,55000,55000,55000,0
|
|
20230925,175200,2605658900,55000,55000,55000,55000,0
|
|
20230925,175100,2605658900,55000,55000,55000,55000,0
|
|
20230925,175000,2605658900,55000,55000,55000,55000,0
|
|
20230925,174900,2605658900,55000,55000,55000,55000,0
|
|
20230925,174800,2605658900,55000,55000,55000,55000,0
|
|
20230925,174700,2605658900,55000,55000,55000,55000,0
|
|
20230925,174600,2605658900,55000,55000,55000,55000,0
|
|
20230925,174500,2605658900,55000,55000,55000,55000,0
|
|
20230925,174400,2605658900,55000,55000,55000,55000,0
|
|
20230925,174300,2605658900,55000,55000,55000,55000,0
|
|
20230925,174200,2605658900,55000,55000,55000,55000,392
|
|
20230925,174100,2605658900,55000,55000,55000,55000,0
|
|
20230925,174000,2605658900,55000,55000,55000,55000,0
|
|
20230925,173900,2605658900,55000,55000,55000,55000,0
|
|
20230925,173800,2605658900,55000,55000,55000,55000,0
|
|
20230925,173700,2605658900,55000,55000,55000,55000,0
|
|
20230925,173600,2605658900,55000,55000,55000,55000,0
|
|
20230925,173500,2605658900,55000,55000,55000,55000,0
|
|
20230925,173400,2605658900,55000,55000,55000,55000,0
|
|
20230925,173300,2605658900,55000,55000,55000,55000,0
|
|
20230925,173200,2605658900,55000,55000,55000,55000,0
|
|
20230925,173100,2605658900,55000,55000,55000,55000,0
|
|
20230925,173000,2605658900,55000,55000,55000,55000,0
|
|
20230925,172900,2605658900,55000,55000,55000,55000,0
|
|
20230925,172800,2605658900,55000,55000,55000,55000,0
|
|
20230925,172700,2605658900,55000,55000,55000,55000,0
|
|
20230925,172600,2605658900,55000,55000,55000,55000,0
|
|
20230925,172500,2605658900,55000,55000,55000,55000,0
|
|
20230925,172400,2605658900,55000,55000,55000,55000,0
|
|
20230925,172300,2605658900,55000,55000,55000,55000,0
|
|
20230925,172200,2605658900,55000,55000,55000,55000,0
|
|
20230925,172100,2605658900,55000,55000,55000,55000,0
|
|
20230925,172000,2605658900,55000,55000,55000,55000,0
|
|
20230925,171900,2605658900,55000,55000,55000,55000,0
|
|
20230925,171800,2605658900,55000,55000,55000,55000,0
|
|
20230925,171700,2605658900,55000,55000,55000,55000,0
|
|
20230925,171600,2605658900,55000,55000,55000,55000,0
|
|
20230925,171500,2605658900,55000,55000,55000,55000,0
|
|
20230925,171400,2605658900,55000,55000,55000,55000,0
|
|
20230925,171300,2605658900,55000,55000,55000,55000,0
|
|
20230925,171200,2605658900,55000,55000,55000,55000,392
|
|
20230925,171100,2605658900,55000,55000,55000,55000,0
|
|
20230925,171000,2605658900,55000,55000,55000,55000,0
|
|
20230925,170900,2605658900,55000,55000,55000,55000,0
|
|
20230925,170800,2605658900,55000,55000,55000,55000,0
|
|
20230925,170700,2605658900,55000,55000,55000,55000,0
|
|
20230925,170600,2605658900,55000,55000,55000,55000,0
|
|
20230925,170500,2605658900,55000,55000,55000,55000,0
|
|
20230925,170400,2605658900,55000,55000,55000,55000,0
|
|
20230925,170300,2605658900,55000,55000,55000,55000,0
|
|
20230925,170200,2605658900,55000,55000,55000,55000,0
|
|
20230925,170100,2605658900,55000,55000,55000,55000,0
|
|
20230925,170000,2605658900,55000,55000,55000,55000,0
|
|
20230925,165900,2605658900,55000,55000,55000,55000,0
|
|
20230925,165800,2605658900,55000,55000,55000,55000,0
|
|
20230925,165700,2605658900,55000,55000,55000,55000,0
|
|
20230925,165600,2605658900,55000,55000,55000,55000,0
|
|
20230925,165500,2605658900,55000,55000,55000,55000,0
|
|
20230925,165400,2605658900,55000,55000,55000,55000,0
|
|
20230925,165300,2605658900,55000,55000,55000,55000,0
|
|
20230925,165200,2605658900,55000,55000,55000,55000,0
|
|
20230925,165100,2605658900,55000,55000,55000,55000,0
|
|
20230925,165000,2605658900,55000,55000,55000,55000,0
|
|
20230925,164900,2605658900,55000,55000,55000,55000,0
|
|
20230925,164800,2605658900,55000,55000,55000,55000,0
|
|
20230925,164700,2605658900,55000,55000,55000,55000,0
|
|
20230925,164600,2605658900,55000,55000,55000,55000,0
|
|
20230925,164500,2605658900,55000,55000,55000,55000,0
|
|
20230925,164400,2605658900,55000,55000,55000,55000,0
|
|
20230925,164300,2605658900,55000,55000,55000,55000,0
|
|
20230925,164200,2605658900,55000,55000,55000,55000,392
|
|
20230925,164100,2605658900,55000,55000,55000,55000,0
|
|
20230925,164000,2605658900,55000,55000,55000,55000,0
|
|
20230925,163900,2605658900,55000,55000,55000,55000,0
|
|
20230925,163800,2605658900,55000,55000,55000,55000,0
|
|
20230925,163700,2605658900,55000,55000,55000,55000,0
|
|
20230925,163600,2605658900,55000,55000,55000,55000,0
|
|
20230925,163500,2605658900,55000,55000,55000,55000,0
|
|
20230925,163400,2605658900,55000,55000,55000,55000,0
|
|
20230925,163300,2605658900,55000,55000,55000,55000,0
|
|
20230925,163200,2605658900,55000,55000,55000,55000,0
|
|
20230925,163100,2605658900,55000,55000,55000,55000,0
|
|
20230925,163000,2605658900,55000,55000,55000,55000,0
|
|
20230925,162900,2605658900,55000,55000,55000,55000,0
|
|
20230925,162800,2605658900,55000,55000,55000,55000,0
|
|
20230925,162700,2605658900,55000,55000,55000,55000,0
|
|
20230925,162600,2605658900,55000,55000,55000,55000,0
|
|
20230925,162500,2605658900,55000,55000,55000,55000,0
|
|
20230925,162400,2605658900,55000,55000,55000,55000,0
|
|
20230925,162300,2605658900,55000,55000,55000,55000,0
|
|
20230925,162200,2605658900,55000,55000,55000,55000,0
|
|
20230925,162100,2605658900,55000,55000,55000,55000,0
|
|
20230925,162000,2605658900,55000,55000,55000,55000,0
|
|
20230925,161900,2605658900,55000,55000,55000,55000,0
|
|
20230925,161800,2605658900,55000,55000,55000,55000,0
|
|
20230925,161700,2605658900,55000,55000,55000,55000,0
|
|
20230925,161600,2605658900,55000,55000,55000,55000,0
|
|
20230925,161500,2605658900,55000,55000,55000,55000,0
|
|
20230925,161400,2605658900,55000,55000,55000,55000,0
|
|
20230925,161300,2605658900,55000,55000,55000,55000,0
|
|
20230925,161200,2605658900,55000,55000,55000,55000,392
|
|
20230925,161100,2605658900,55000,55000,55000,55000,0
|
|
20230925,161000,2605658900,55000,55000,55000,55000,0
|
|
20230925,160900,2605658900,55000,55000,55000,55000,0
|
|
20230925,160800,2605658900,55000,55000,55000,55000,0
|
|
20230925,160700,2605658900,55000,55000,55000,55000,0
|
|
20230925,160600,2605658900,55000,55000,55000,55000,0
|
|
20230925,160500,2605658900,55000,55000,55000,55000,0
|
|
20230925,160400,2605658900,55000,55000,55000,55000,0
|
|
20230925,160300,2605658900,55000,55000,55000,55000,0
|
|
20230925,160200,2605658900,55000,55000,55000,55000,0
|
|
20230925,160100,2605658900,55000,55000,55000,55000,0
|
|
20230925,160000,2605658900,55000,55000,55000,55000,0
|
|
20230925,155900,2605658900,55000,55000,55000,55000,0
|
|
20230925,155800,2605658900,55000,55000,55000,55000,0
|
|
20230925,155700,2605658900,55000,55000,55000,55000,0
|
|
20230925,155600,2605658900,55000,55000,55000,55000,0
|
|
20230925,155500,2605658900,55000,55000,55000,55000,0
|
|
20230925,155400,2605658900,55000,55000,55000,55000,0
|
|
20230925,155300,2605658900,55000,55000,55000,55000,0
|
|
20230925,155200,2605658900,55000,55000,55000,55000,0
|
|
20230925,155100,2605658900,55000,55000,55000,55000,0
|
|
20230925,155000,2605658900,55000,55000,55000,55000,0
|
|
20230925,154900,2605658900,55000,55000,55000,55000,0
|
|
20230925,154800,2605658900,55000,55000,55000,55000,0
|
|
20230925,154700,2605658900,55000,55000,55000,55000,0
|
|
20230925,154600,2605658900,55000,55000,55000,55000,0
|
|
20230925,154500,2605658900,55000,55000,55000,55000,0
|
|
20230925,154400,2605658900,55000,55000,55000,55000,0
|
|
20230925,154300,2605658900,55000,55000,55000,55000,0
|
|
20230925,154200,2605658900,55000,55000,55000,55000,392
|
|
20230925,154100,2605658900,55000,55000,55000,55000,0
|
|
20230925,154000,2605658900,55000,55000,55000,55000,0
|
|
20230925,153900,2605658900,55000,55000,55000,55000,0
|
|
20230925,153800,2605658900,55000,55000,55000,55000,0
|
|
20230925,153700,2605658900,55000,55000,55000,55000,0
|
|
20230925,153600,2605658900,55000,55000,55000,55000,0
|
|
20230925,153500,2605658900,55000,55000,55000,55000,0
|
|
20230925,153400,2605658900,55000,55000,55000,55000,0
|
|
20230925,153300,2605658900,55000,55000,55000,55000,0
|
|
20230925,153200,2605658900,55000,55000,55000,55000,0
|
|
20230925,153100,2605658900,55000,55000,55000,55000,0
|
|
20230925,153000,2605658900,55000,55000,55000,55000,392
|
|
20230925,152900,2584098900,55000,55000,55000,55000,0
|
|
20230925,152800,2584098900,55000,55000,55000,55000,0
|
|
20230925,152700,2584098900,55000,55000,55000,55000,0
|
|
20230925,152600,2584098900,55000,55000,55000,55000,0
|
|
20230925,152500,2584098900,55000,55000,55000,55000,0
|
|
20230925,152400,2584098900,55000,55000,55000,55000,0
|
|
20230925,152300,2584098900,55000,55000,55000,55000,0
|
|
20230925,152200,2584098900,55000,55000,55000,55000,0
|
|
20230925,152100,2584098900,55000,55000,55000,55000,0
|
|
20230925,152000,2584098900,55000,55000,55000,55000,0
|
|
20230925,151900,2584098900,55000,55000,55000,54700,134
|
|
20230925,151800,2576732700,54900,54900,54900,54800,33
|
|
20230925,151700,2574921100,54900,54800,54900,54800,42
|
|
20230925,151600,2572618100,54900,54900,54900,54800,29
|
|
20230925,151500,2571027400,54900,54900,54900,54800,128
|
|
20230925,151400,2564002900,55000,55000,55000,55000,58
|
|
20230925,151300,2560812900,55000,55000,55000,54900,35
|
|
20230925,151200,2558888600,55000,55000,55000,55000,40
|
|
20230925,151100,2556688600,54900,55000,55000,54900,30
|
|
20230925,151000,2555039300,55000,54900,55000,54900,28
|
|
20230925,150900,2553500100,55000,55000,55000,55000,29
|
|
20230925,150800,2551905100,55000,55000,55000,54900,20
|
|
20230925,150700,2550805700,55000,55000,55000,55000,43
|
|
20230925,150600,2548440700,55000,55000,55000,54900,35
|
|
20230925,150500,2546516300,55000,55100,55100,55000,377
|
|
20230925,150400,2525779800,55100,55000,55100,55000,305
|
|
20230925,150300,2509001900,55000,55000,55100,55000,428
|
|
20230925,150200,2485460000,55000,55000,55100,54900,746
|
|
20230925,150100,2444411200,55000,55000,55000,55000,7
|
|
20230925,150000,2444026200,55100,55100,55100,55000,95
|
|
20230925,145900,2438794900,55000,55000,55000,54900,55
|
|
20230925,145800,2435770300,55000,55000,55000,55000,168
|
|
20230925,145700,2426530300,55000,54900,55100,54900,309
|
|
20230925,145600,2409541900,55000,55000,55100,54900,101
|
|
20230925,145500,2403985500,55000,55000,55000,54900,170
|
|
20230925,145400,2394636300,55000,54900,55100,54900,173
|
|
20230925,145300,2385117700,54900,54900,55000,54900,62
|
|
20230925,145200,2381709400,55000,55100,55100,54900,117
|
|
20230925,145100,2375271500,55000,54900,55100,54900,41
|
|
20230925,145000,2373016300,55000,55000,55100,54900,115
|
|
20230925,144900,2366691600,55000,54700,55100,54700,1895
|
|
20230925,144800,2262504000,54700,54800,54800,54700,70
|
|
20230925,144700,2258669600,54800,54700,54900,54700,21
|
|
20230925,144600,2257520300,54900,54700,54900,54700,110
|
|
20230925,144500,2251494700,54700,54700,54800,54700,61
|
|
20230925,144400,2248154100,54800,54700,54800,54700,90
|
|
20230925,144300,2243226100,54700,54700,54700,54700,22
|
|
20230925,144200,2242022700,54800,54900,54900,54700,137
|
|
20230925,144100,2234519900,54800,54800,54900,54700,361
|
|
20230925,144000,2214719400,54800,54700,54800,54700,73
|
|
20230925,143900,2210724900,54500,54800,54800,54500,92
|
|
20230925,143800,2205696000,54700,54700,54800,54700,80
|
|
20230925,143700,2201315200,54700,54800,54800,54700,36
|
|
20230925,143600,2199343900,54700,54800,54800,54700,74
|
|
20230925,143500,2195291500,54700,54700,54700,54600,89
|
|
20230925,143400,2190424000,54700,54700,54700,54600,65
|
|
20230925,143300,2186868900,54700,54600,54800,54600,86
|
|
20230925,143200,2182160600,54700,54700,54700,54600,150
|
|
20230925,143100,2173960300,54600,54700,54800,54600,38
|
|
20230925,143000,2171884000,54800,54700,54800,54600,70
|
|
20230925,142900,2168054200,54600,54600,54800,54600,71
|
|
20230925,142800,2164170000,54700,54600,54700,54600,71
|
|
20230925,142700,2160289500,54600,54700,54700,54600,29
|
|
20230925,142600,2158705000,54600,54700,54800,54600,87
|
|
20230925,142500,2153950600,54700,54700,54800,54700,68
|
|
20230925,142400,2150226000,54700,54700,54900,54700,87
|
|
20230925,142300,2145462300,54700,54800,54800,54700,41
|
|
20230925,142200,2143217800,54800,54700,54900,54700,66
|
|
20230925,142100,2139602100,54900,54700,55000,54600,351
|
|
20230925,142000,2120343900,54600,54600,54700,54600,65
|
|
20230925,141900,2116789300,54600,54600,54700,54600,45
|
|
20230925,141800,2114330000,54600,54700,54800,54600,22
|
|
20230925,141700,2113127000,54700,54500,54700,54500,75
|
|
20230925,141600,2109036800,54500,54600,54700,54500,52
|
|
20230925,141500,2106195400,54600,54700,54800,54600,79
|
|
20230925,141400,2101872600,54600,54600,54600,54500,50
|
|
20230925,141300,2099144500,54700,54600,54700,54600,45
|
|
20230925,141200,2096685500,54600,54700,54800,54600,92
|
|
20230925,141100,2091653800,54600,54500,54700,54500,126
|
|
20230925,141000,2084784100,54600,54700,54700,54600,40
|
|
20230925,140900,2082599300,54700,54700,54800,54600,93
|
|
20230925,140800,2077513000,54600,54600,54800,54600,81
|
|
20230925,140700,2073081800,54600,54700,54700,54600,39
|
|
20230925,140600,2070950900,54700,54800,54800,54600,77
|
|
20230925,140500,2066739100,54600,54600,54700,54600,38
|
|
20230925,140400,2064662300,54600,54700,54800,54600,83
|
|
20230925,140300,2060118900,54700,54800,54800,54700,73
|
|
20230925,140200,2056119700,54700,54700,54700,54700,36
|
|
20230925,140100,2054150500,54700,54600,54700,54600,67
|
|
20230925,140000,2050487200,54700,54700,54800,54600,83
|
|
20230925,135900,2045946500,54700,54800,54800,54700,45
|
|
20230925,135800,2043482800,54700,54700,54700,54600,81
|
|
20230925,135700,2039053900,54800,54700,54800,54700,38
|
|
20230925,135600,2036972400,54700,54700,54900,54700,183
|
|
20230925,135500,2026953600,54700,54700,54800,54700,58
|
|
20230925,135400,2023779200,54800,54900,55000,54800,72
|
|
20230925,135300,2019832200,54900,54800,54900,54800,84
|
|
20230925,135200,2015223500,54900,54900,54900,54800,39
|
|
20230925,135100,2013083500,54900,55000,55000,54800,61
|
|
20230925,135000,2009735300,54900,54900,54900,54800,76
|
|
20230925,134900,2005564700,54900,54800,54900,54800,23
|
|
20230925,134800,2004304000,54900,54800,54900,54800,129
|
|
20230925,134700,1997226100,54900,54800,54900,54800,29
|
|
20230925,134600,1995635300,54800,54800,54800,54800,46
|
|
20230925,134500,1993114500,54800,54900,55000,54800,108
|
|
20230925,134400,1987188600,54800,54800,54900,54800,39
|
|
20230925,134300,1985047900,54900,54800,54900,54800,18
|
|
20230925,134200,1984060600,55000,54900,55000,54800,77
|
|
20230925,134100,1979828400,54900,54900,54900,54900,29
|
|
20230925,134000,1978236300,55000,54800,55000,54800,32
|
|
20230925,133900,1976478500,54900,54900,54900,54800,51
|
|
20230925,133800,1973679500,54800,54900,54900,54800,64
|
|
20230925,133700,1970167000,54800,54800,54900,54800,44
|
|
20230925,133600,1967752400,54800,54800,54900,54800,28
|
|
20230925,133500,1966216800,54800,54800,54900,54800,55
|
|
20230925,133400,1963201100,54800,54900,54900,54800,39
|
|
20230925,133300,1961061500,54800,54900,55000,54800,151
|
|
20230925,133200,1952780600,54900,55000,55000,54800,63
|
|
20230925,133100,1949319400,54800,54900,54900,54800,85
|
|
20230925,133000,1944653200,54900,55000,55100,54900,51
|
|
20230925,132900,1941847900,55000,54900,55000,54900,62
|
|
20230925,132800,1938438600,55000,55000,55000,54900,65
|
|
20230925,132700,1934864900,54900,55000,55000,54900,66
|
|
20230925,132600,1931235700,54900,55000,55000,54900,31
|
|
20230925,132500,1929531800,54900,54900,54900,54900,12
|
|
20230925,132400,1928873000,55000,54900,55000,54900,134
|
|
20230925,132300,1921504100,55000,54900,55000,54900,55
|
|
20230925,132200,1918480100,54900,54900,55000,54900,32
|
|
20230925,132100,1916722000,55000,55000,55000,54900,48
|
|
20230925,132000,1914082200,54900,54900,55000,54800,42
|
|
20230925,131900,1911774500,55000,55000,55000,54900,123
|
|
20230925,131800,1905009700,54900,54900,55000,54900,79
|
|
20230925,131700,1900665700,54900,54900,54900,54900,12
|
|
20230925,131600,1900006900,54900,54900,55000,54800,83
|
|
20230925,131500,1895444500,54800,55000,55000,54800,79
|
|
20230925,131400,1891102200,54900,55000,55000,54900,32
|
|
20230925,131300,1889342600,54900,55000,55000,54900,63
|
|
20230925,131200,1885882200,54900,54900,55000,54900,33
|
|
20230925,131100,1884067600,54900,55000,55000,54900,75
|
|
20230925,131000,1879944400,54900,54900,55000,54900,76
|
|
20230925,130900,1875769600,54900,55000,55000,54900,59
|
|
20230925,130800,1872526300,54900,54900,55000,54900,46
|
|
20230925,130700,1869997500,54900,54900,54900,54900,23
|
|
20230925,130600,1868734800,54900,55000,55000,54900,53
|
|
20230925,130500,1865820600,54900,54900,54900,54800,59
|
|
20230925,130400,1862581600,54800,54900,54900,54800,35
|
|
20230925,130300,1860660900,54900,54800,55000,54800,89
|
|
20230925,130200,1855776100,54800,54900,54900,54800,55
|
|
20230925,130100,1852756800,54900,54900,55000,54900,33
|
|
20230925,130000,1850943700,55000,54900,55000,54800,38
|
|
20230925,125900,1848855000,54900,54800,54900,54800,38
|
|
20230925,125800,1846769600,55000,54900,55000,54900,35
|
|
20230925,125700,1844847000,54800,54900,55000,54800,150
|
|
20230925,125600,1836608600,54900,54900,54900,54800,9
|
|
20230925,125500,1836114700,54900,54900,54900,54800,59
|
|
20230925,125400,1832875900,54800,54900,55000,54800,63
|
|
20230925,125300,1829418000,54900,54900,54900,54800,28
|
|
20230925,125200,1827881700,54800,54900,54900,54800,63
|
|
20230925,125100,1824424600,54900,55000,55000,54800,100
|
|
20230925,125000,1818926300,54900,54900,54900,54800,49
|
|
20230925,124900,1816237700,54900,54800,54900,54700,58
|
|
20230925,124800,1813056400,54700,54800,54900,54700,32
|
|
20230925,124700,1811300400,54800,54700,54800,54700,61
|
|
20230925,124600,1807957700,54800,54700,54800,54700,41
|
|
20230925,124500,1805712000,54700,54700,54900,54700,61
|
|
20230925,124400,1802364700,54800,54800,54800,54700,58
|
|
20230925,124300,1799187600,54800,54800,54800,54700,66
|
|
20230925,124200,1795571600,54900,54800,54900,54800,46
|
|
20230925,124100,1793048400,54900,54700,54900,54700,53
|
|
20230925,124000,1790140800,54700,54800,54800,54700,26
|
|
20230925,123900,1788717300,54700,54800,54800,54700,83
|
|
20230925,123800,1784170000,54700,54700,54800,54700,33
|
|
20230925,123700,1782362400,54700,54800,54800,54700,32
|
|
20230925,123600,1780610100,54800,54800,54800,54700,127
|
|
20230925,123500,1773651400,54700,54700,54700,54700,17
|
|
20230925,123400,1772721500,54800,54800,54900,54700,34
|
|
20230925,123300,1770857900,54800,54700,54800,54600,104
|
|
20230925,123200,1765165900,54700,54700,54800,54600,33
|
|
20230925,123100,1763359700,54700,54700,54800,54700,55
|
|
20230925,123000,1760347800,54800,54800,54800,54700,52
|
|
20230925,122900,1757498400,54700,54700,54800,54700,34
|
|
20230925,122800,1755637100,54800,54700,54800,54700,62
|
|
20230925,122700,1752240300,54700,54800,54800,54700,45
|
|
20230925,122600,1749775200,54700,54800,54800,54700,54
|
|
20230925,122500,1746817100,54800,54700,54800,54700,65
|
|
20230925,122400,1743256300,54700,54800,54900,54700,57
|
|
20230925,122300,1740131300,54800,54700,54800,54700,62
|
|
20230925,122200,1736735600,54800,54700,54800,54700,25
|
|
20230925,122100,1735365800,54800,54700,54900,54700,78
|
|
20230925,122000,1731090000,54900,54800,54900,54700,65
|
|
20230925,121900,1727527800,54900,54700,54900,54700,11
|
|
20230925,121800,1726925600,54800,54700,54900,54600,128
|
|
20230925,121700,1719919000,54800,54900,54900,54700,91
|
|
20230925,121600,1714932300,54800,54800,54900,54800,41
|
|
20230925,121500,1712683100,54900,54800,54900,54800,82
|
|
20230925,121400,1708181400,54800,54800,54900,54700,120
|
|
20230925,121300,1701605300,54800,54800,54800,54800,7
|
|
20230925,121200,1701221700,54800,54800,54900,54800,122
|
|
20230925,121100,1694527200,54900,54900,54900,54900,19
|
|
20230925,121000,1693484100,55000,55100,55100,54900,64
|
|
20230925,120900,1689962100,55000,54900,55100,54900,65
|
|
20230925,120800,1686386200,54900,54900,54900,54900,16
|
|
20230925,120700,1685507800,54900,54900,55000,54800,60
|
|
20230925,120600,1682210600,54900,54900,55000,54800,53
|
|
20230925,120500,1679299900,55000,54900,55000,54900,33
|
|
20230925,120400,1677485700,55000,54800,55000,54800,90
|
|
20230925,120300,1672541600,54900,54700,55000,54700,58
|
|
20230925,120200,1669356500,54700,54800,54900,54700,125
|
|
20230925,120100,1662509600,54900,54800,54900,54800,32
|
|
20230925,120000,1660753400,54800,54900,54900,54800,45
|
|
20230925,115900,1658284200,54800,54800,54900,54800,62
|
|
20230925,115800,1654883000,54700,54900,54900,54700,23
|
|
20230925,115700,1653624000,54900,54800,55000,54800,95
|
|
20230925,115600,1648404500,54800,54800,54900,54700,268
|
|
20230925,115500,1633730600,54800,54900,55000,54800,73
|
|
20230925,115400,1629722600,55100,55100,55100,55100,65
|
|
20230925,115300,1626141100,55000,54900,55000,54800,141
|
|
20230925,115200,1618399000,54900,54900,55000,54900,165
|
|
20230925,115100,1609333500,54900,54900,55100,54900,103
|
|
20230925,115000,1603663000,55000,55000,55000,55000,33
|
|
20230925,114900,1601848000,55100,55100,55100,55000,104
|
|
20230925,114800,1596119600,55000,55000,55100,54900,127
|
|
20230925,114700,1589131500,55000,55000,55000,54900,30
|
|
20230925,114600,1587482600,54900,55000,55000,54900,47
|
|
20230925,114500,1584898600,55000,55000,55000,54900,81
|
|
20230925,114400,1580444800,55000,54900,55000,54900,28
|
|
20230925,114300,1578905600,54900,54800,55000,54800,64
|
|
20230925,114200,1575391100,54800,54900,55000,54800,38
|
|
20230925,114100,1573304000,54900,54900,54900,54800,72
|
|
20230925,114000,1569351400,54900,54800,55000,54800,65
|
|
20230925,113900,1565779700,54900,54900,55000,54800,72
|
|
20230925,113800,1561825600,54800,54800,54900,54800,59
|
|
20230925,113700,1558587800,54800,54900,54900,54800,8
|
|
20230925,113600,1558149300,54900,54800,55000,54600,256
|
|
20230925,113500,1544132600,54800,54800,54900,54600,84
|
|
20230925,113400,1539526400,54600,55000,55000,54600,184
|
|
20230925,113300,1529459800,55000,54800,55000,54800,41
|
|
20230925,113200,1527208600,54800,54800,54900,54800,105
|
|
20230925,113100,1521448200,54900,54900,55000,54900,37
|
|
20230925,113000,1519416600,54900,54800,54900,54700,108
|
|
20230925,112900,1513498700,54800,54700,54800,54700,6
|
|
20230925,112800,1513170400,54800,54700,54800,54700,18
|
|
20230925,112700,1512184100,54900,54700,54900,54700,116
|
|
20230925,112600,1505826700,54700,54800,54800,54700,26
|
|
20230925,112500,1504402100,54900,54900,54900,54800,49
|
|
20230925,112400,1501715600,54900,54700,54900,54700,104
|
|
20230925,112300,1496011100,54700,54900,54900,54700,23
|
|
20230925,112200,1494750200,54800,54700,54900,54700,81
|
|
20230925,112100,1490309500,54800,55000,55000,54800,230
|
|
20230925,112000,1477688100,55000,54800,55000,54800,178
|
|
20230925,111900,1467923800,54900,54900,55000,54800,160
|
|
20230925,111800,1459135800,55000,55000,55100,54900,279
|
|
20230925,111700,1443793200,55000,55000,55000,55000,9
|
|
20230925,111600,1443298200,55200,55000,55200,55000,100
|
|
20230925,111500,1437783800,55000,55200,55200,55000,70
|
|
20230925,111400,1433926100,55200,55000,55200,55000,60
|
|
20230925,111300,1430617200,55000,55100,55100,55000,15
|
|
20230925,111200,1429791500,55100,55100,55100,55000,63
|
|
20230925,111100,1426320400,55000,55000,55100,55000,91
|
|
20230925,111000,1421311900,55000,55100,55100,55000,7
|
|
20230925,110900,1420926400,55100,55000,55100,55000,292
|
|
20230925,110800,1404859500,55000,54900,55000,54900,79
|
|
20230925,110700,1400516400,55000,54900,55000,54900,21
|
|
20230925,110600,1399362500,54900,54900,55000,54900,82
|
|
20230925,110500,1394855000,54800,54900,54900,54800,42
|
|
20230925,110400,1392549300,55000,54900,55000,54900,58
|
|
20230925,110300,1389362900,54900,54800,54900,54800,93
|
|
20230925,110200,1384259600,54900,54800,54900,54800,53
|
|
20230925,110100,1381350700,54900,54800,54900,54800,10
|
|
20230925,110000,1380802600,54900,54900,54900,54800,75
|
|
20230925,105900,1376687200,54800,54800,54900,54800,41
|
|
20230925,105800,1374439200,54800,54800,54900,54800,35
|
|
20230925,105700,1372518900,54800,54900,54900,54800,56
|
|
20230925,105600,1369445800,54800,54900,54900,54800,12
|
|
20230925,105500,1368787900,54900,54900,55000,54900,69
|
|
20230925,105400,1364999200,54900,55000,55000,54900,77
|
|
20230925,105300,1360766900,54900,55100,55100,54900,105
|
|
20230925,105200,1354990600,55100,55100,55300,54800,294
|
|
20230925,105100,1338830200,55100,55100,55200,55100,74
|
|
20230925,105000,1334747700,55100,55100,55100,55000,68
|
|
20230925,104900,1331001800,55100,55000,55100,55000,22
|
|
20230925,104800,1329790200,55100,55200,55300,55100,97
|
|
20230925,104700,1324436100,55200,55000,55200,55000,42
|
|
20230925,104600,1322123500,55000,55000,55100,55000,35
|
|
20230925,104500,1320196400,55100,55000,55200,55000,149
|
|
20230925,104400,1311989000,55000,55000,55100,55000,24
|
|
20230925,104300,1310667500,55100,55000,55100,55000,95
|
|
20230925,104200,1305441200,55000,55000,55300,55000,170
|
|
20230925,104100,1296066100,55000,55000,55100,55000,39
|
|
20230925,104000,1293919800,55000,55000,55000,55000,13
|
|
20230925,103900,1293204800,55000,55000,55300,55000,129
|
|
20230925,103800,1286102700,54900,54900,54900,54900,19
|
|
20230925,103700,1285059600,54800,55100,55100,54800,67
|
|
20230925,103600,1281372800,55000,54900,55100,54900,83
|
|
20230925,103500,1276805900,54900,55100,55100,54700,152
|
|
20230925,103400,1268470700,55100,55100,55300,55100,50
|
|
20230925,103300,1265713400,55100,55100,55300,55100,81
|
|
20230925,103200,1261242000,55100,55100,55100,55100,0
|
|
20230925,103100,1261242000,55100,55200,55200,55100,28
|
|
20230925,103000,1259698000,55300,55200,55400,55100,142
|
|
20230925,102900,1251844600,55300,55300,55400,55300,46
|
|
20230925,102800,1249299200,55400,55500,55500,55300,92
|
|
20230925,102700,1244198700,55500,55300,55600,55300,701
|
|
20230925,102600,1205281200,55500,55500,55500,55500,1
|
|
20230925,102500,1205225700,55500,55400,55500,55300,36
|
|
20230925,102400,1203230300,55400,55100,55600,55100,675
|
|
20230925,102300,1165830800,55200,55200,55200,55200,38
|
|
20230925,102200,1163733200,55100,55200,55300,55100,19
|
|
20230925,102100,1162685400,55300,55100,55500,55100,756
|
|
20230925,102000,1120790900,55100,55300,55300,55100,18
|
|
20230925,101900,1119796000,55400,55500,55700,55400,1212
|
|
20230925,101800,1052514600,55500,55200,55600,55200,777
|
|
20230925,101700,1009425100,55200,55200,55200,55100,622
|
|
20230925,101600,975143100,55200,55300,55300,55200,52
|
|
20230925,101500,972270200,55400,55200,55700,55200,934
|
|
20230925,101400,920318200,55200,55600,55600,55200,136
|
|
20230925,101300,912777200,55600,55900,55900,55600,483
|
|
20230925,101200,885896500,55900,55700,56200,55700,1296
|
|
20230925,101100,813368800,55700,55600,55700,55600,233
|
|
20230925,101000,800401200,55600,55800,55800,55600,240
|
|
20230925,100900,787014700,55700,55400,55900,55400,857
|
|
20230925,100800,739240400,55500,55500,55700,55500,413
|
|
20230925,100700,716261200,55600,55100,55700,55100,1675
|
|
20230925,100600,623325300,55100,54700,55400,54700,1649
|
|
20230925,100500,532442900,54700,54700,54700,54600,328
|
|
20230925,100400,514501900,54700,54800,54800,54600,62
|
|
20230925,100300,511114100,54700,54600,54900,54600,1040
|
|
20230925,100200,454114600,54500,54600,54600,54500,183
|
|
20230925,100100,444128600,54700,54700,54700,54700,0
|
|
20230925,100000,444128600,54700,54700,54700,54600,85
|
|
20230925,095900,439481300,54700,54700,54700,54700,99
|
|
20230925,095800,434066000,54800,54300,54800,54300,680
|
|
20230925,095700,396931300,54400,54300,54400,54300,220
|
|
20230925,095600,384980900,54300,54300,54300,54200,51
|
|
20230925,095500,382214000,54300,54200,54300,54200,24
|
|
20230925,095400,380911900,54200,54300,54300,54200,52
|
|
20230925,095300,378089300,54200,54100,54200,54100,47
|
|
20230925,095200,375542500,54200,54100,54200,54100,56
|
|
20230925,095100,372512100,54300,53800,54500,53800,3897
|
|
20230925,095000,162320800,53700,53700,53700,53700,0
|
|
20230925,094900,162320800,53700,53600,53700,53600,19
|
|
20230925,094800,161301600,53700,53700,53700,53600,229
|
|
20230925,094700,149004900,53700,53500,53700,53400,159
|
|
20230925,094600,140496900,53600,53600,53600,53600,15
|
|
20230925,094500,139692900,53700,53600,53700,53600,12
|
|
20230925,094400,139049100,53600,53600,53600,53600,0
|
|
20230925,094300,139049100,53600,53600,53600,53600,15
|
|
20230925,094200,138245100,53600,53400,53700,53400,53
|
|
20230925,094100,135407700,53500,53400,53500,53400,44
|
|
20230925,094000,133057300,53500,53500,53700,53500,105
|
|
20230925,093900,127435600,53400,53500,53500,53400,25
|
|
20230925,093800,126098700,53500,53500,53500,53500,4
|
|
20230925,093700,125884700,53500,53500,53500,53400,14
|
|
20230925,093600,125136300,53400,53500,53500,53400,21
|
|
20230925,093500,124013300,53400,53500,53500,53400,97
|
|
20230925,093400,118824500,53500,53500,53500,53500,6
|
|
20230925,093300,118503500,53600,53500,53600,53500,14
|
|
20230925,093200,117754200,53500,53600,53600,53500,32
|
|
20230925,093100,116041500,53600,53600,53600,53600,28
|
|
20230925,093000,114540700,53500,53700,53800,53500,235
|
|
20230925,092900,101951100,53800,53800,53800,53800,0
|
|
20230925,092800,101951100,53800,53800,53800,53800,1
|
|
20230925,092700,101897300,53800,53900,53900,53800,22
|
|
20230925,092600,100712300,53800,53800,53800,53800,0
|
|
20230925,092500,100712300,53800,53800,53800,53800,0
|
|
20230925,092400,100712300,53800,53900,53900,53800,46
|
|
20230925,092300,98234200,53900,53900,53900,53800,63
|
|
20230925,092200,94841700,53900,53700,53900,53700,50
|
|
20230925,092100,92149900,53700,53700,53700,53700,69
|
|
20230925,092000,88444600,53700,53500,53700,53500,20
|
|
20230925,091900,87372600,53500,53600,53700,53500,28
|
|
20230925,091800,85872200,53600,53600,53600,53600,27
|
|
20230925,091700,84425000,53600,53600,53600,53600,7
|
|
20230925,091600,84049800,53500,53500,53500,53500,10
|
|
20230925,091500,83514800,53400,53500,53600,53400,20
|
|
20230925,091400,82444600,53500,53500,53500,53500,83
|
|
20230925,091300,78004100,53600,53600,53600,53600,1
|
|
20230925,091200,77950500,53500,53500,53600,53500,74
|
|
20230925,091100,73989700,53500,53500,53600,53500,22
|
|
20230925,091000,72811600,53500,53500,53500,53500,1
|
|
20230925,090900,72758100,53500,53500,53700,53500,86
|
|
20230925,090800,68153100,53500,53300,53500,53300,693
|
|
20230925,090700,31146300,53300,53200,53300,53100,22
|
|
20230925,090600,29975900,53200,53200,53200,53200,31
|
|
20230925,090500,28326700,53200,53200,53200,53200,2
|
|
20230925,090400,28220300,53200,53200,53200,53200,8
|
|
20230925,090300,27794700,53200,53200,53200,53200,21
|
|
20230925,090200,26677500,53300,53300,53300,53300,8
|
|
20230925,090100,26251100,53300,53000,53300,53000,157
|
|
20230925,090000,17897900,53100,53300,53400,53100,330
|