646 lines
35 KiB
CSV
646 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,194300,15228350900,64600,64600,64600,64600,9799
|
|
20230918,194200,15228350900,64600,64600,64600,64600,0
|
|
20230918,194100,15228350900,64600,64600,64600,64600,0
|
|
20230918,194000,15228350900,64600,64600,64600,64600,0
|
|
20230918,193900,15228350900,64600,64600,64600,64600,0
|
|
20230918,193800,15228350900,64600,64600,64600,64600,0
|
|
20230918,193700,15228350900,64600,64600,64600,64600,0
|
|
20230918,193600,15228350900,64600,64600,64600,64600,0
|
|
20230918,193500,15228350900,64600,64600,64600,64600,0
|
|
20230918,193400,15228350900,64600,64600,64600,64600,0
|
|
20230918,193300,15228350900,64600,64600,64600,64600,0
|
|
20230918,193200,15228350900,64600,64600,64600,64600,0
|
|
20230918,193100,15228350900,64600,64600,64600,64600,0
|
|
20230918,193000,15228350900,64600,64600,64600,64600,0
|
|
20230918,192900,15228350900,64600,64600,64600,64600,0
|
|
20230918,192800,15228350900,64600,64600,64600,64600,0
|
|
20230918,192700,15228350900,64600,64600,64600,64600,0
|
|
20230918,192600,15228350900,64600,64600,64600,64600,0
|
|
20230918,192500,15228350900,64600,64600,64600,64600,0
|
|
20230918,192400,15228350900,64600,64600,64600,64600,0
|
|
20230918,192300,15228350900,64600,64600,64600,64600,0
|
|
20230918,192200,15228350900,64600,64600,64600,64600,0
|
|
20230918,192100,15228350900,64600,64600,64600,64600,0
|
|
20230918,192000,15228350900,64600,64600,64600,64600,0
|
|
20230918,191900,15228350900,64600,64600,64600,64600,0
|
|
20230918,191800,15228350900,64600,64600,64600,64600,0
|
|
20230918,191700,15228350900,64600,64600,64600,64600,0
|
|
20230918,191600,15228350900,64600,64600,64600,64600,0
|
|
20230918,191500,15228350900,64600,64600,64600,64600,0
|
|
20230918,191400,15228350900,64600,64600,64600,64600,0
|
|
20230918,191300,15228350900,64600,64600,64600,64600,9799
|
|
20230918,191200,15228350900,64600,64600,64600,64600,0
|
|
20230918,191100,15228350900,64600,64600,64600,64600,0
|
|
20230918,191000,15228350900,64600,64600,64600,64600,0
|
|
20230918,190900,15228350900,64600,64600,64600,64600,0
|
|
20230918,190800,15228350900,64600,64600,64600,64600,0
|
|
20230918,190700,15228350900,64600,64600,64600,64600,0
|
|
20230918,190600,15228350900,64600,64600,64600,64600,0
|
|
20230918,190500,15228350900,64600,64600,64600,64600,0
|
|
20230918,190400,15228350900,64600,64600,64600,64600,0
|
|
20230918,190300,15228350900,64600,64600,64600,64600,0
|
|
20230918,190200,15228350900,64600,64600,64600,64600,0
|
|
20230918,190100,15228350900,64600,64600,64600,64600,0
|
|
20230918,190000,15228350900,64600,64600,64600,64600,0
|
|
20230918,185900,15228350900,64600,64600,64600,64600,0
|
|
20230918,185800,15228350900,64600,64600,64600,64600,0
|
|
20230918,185700,15228350900,64600,64600,64600,64600,0
|
|
20230918,185600,15228350900,64600,64600,64600,64600,0
|
|
20230918,185500,15228350900,64600,64600,64600,64600,0
|
|
20230918,185400,15228350900,64600,64600,64600,64600,0
|
|
20230918,185300,15228350900,64600,64600,64600,64600,0
|
|
20230918,185200,15228350900,64600,64600,64600,64600,0
|
|
20230918,185100,15228350900,64600,64600,64600,64600,0
|
|
20230918,185000,15228350900,64600,64600,64600,64600,0
|
|
20230918,184900,15228350900,64600,64600,64600,64600,0
|
|
20230918,184800,15228350900,64600,64600,64600,64600,0
|
|
20230918,184700,15228350900,64600,64600,64600,64600,0
|
|
20230918,184600,15228350900,64600,64600,64600,64600,0
|
|
20230918,184500,15228350900,64600,64600,64600,64600,0
|
|
20230918,184400,15228350900,64600,64600,64600,64600,0
|
|
20230918,184300,15228350900,64600,64600,64600,64600,9799
|
|
20230918,184200,15228350900,64600,64600,64600,64600,0
|
|
20230918,184100,15228350900,64600,64600,64600,64600,0
|
|
20230918,184000,15228350900,64600,64600,64600,64600,0
|
|
20230918,183900,15228350900,64600,64600,64600,64600,0
|
|
20230918,183800,15228350900,64600,64600,64600,64600,0
|
|
20230918,183700,15228350900,64600,64600,64600,64600,0
|
|
20230918,183600,15228350900,64600,64600,64600,64600,0
|
|
20230918,183500,15228350900,64600,64600,64600,64600,0
|
|
20230918,183400,15228350900,64600,64600,64600,64600,0
|
|
20230918,183300,15228350900,64600,64600,64600,64600,0
|
|
20230918,183200,15228350900,64600,64600,64600,64600,0
|
|
20230918,183100,15228350900,64600,64600,64600,64600,0
|
|
20230918,183000,15228350900,64600,64600,64600,64600,0
|
|
20230918,182900,15228350900,64600,64600,64600,64600,0
|
|
20230918,182800,15228350900,64600,64600,64600,64600,0
|
|
20230918,182700,15228350900,64600,64600,64600,64600,0
|
|
20230918,182600,15228350900,64600,64600,64600,64600,0
|
|
20230918,182500,15228350900,64600,64600,64600,64600,0
|
|
20230918,182400,15228350900,64600,64600,64600,64600,0
|
|
20230918,182300,15228350900,64600,64600,64600,64600,0
|
|
20230918,182200,15228350900,64600,64600,64600,64600,0
|
|
20230918,182100,15228350900,64600,64600,64600,64600,0
|
|
20230918,182000,15228350900,64600,64600,64600,64600,0
|
|
20230918,181900,15228350900,64600,64600,64600,64600,0
|
|
20230918,181800,15228350900,64600,64600,64600,64600,0
|
|
20230918,181700,15228350900,64600,64600,64600,64600,0
|
|
20230918,181600,15228350900,64600,64600,64600,64600,0
|
|
20230918,181500,15228350900,64600,64600,64600,64600,0
|
|
20230918,181400,15228350900,64600,64600,64600,64600,0
|
|
20230918,181300,15228350900,64600,64600,64600,64600,9799
|
|
20230918,181200,15228350900,64600,64600,64600,64600,0
|
|
20230918,181100,15228350900,64600,64600,64600,64600,0
|
|
20230918,181000,15228350900,64600,64600,64600,64600,0
|
|
20230918,180900,15228350900,64600,64600,64600,64600,0
|
|
20230918,180800,15228350900,64600,64600,64600,64600,0
|
|
20230918,180700,15228350900,64600,64600,64600,64600,0
|
|
20230918,180600,15228350900,64600,64600,64600,64600,0
|
|
20230918,180500,15228350900,64600,64600,64600,64600,0
|
|
20230918,180400,15228350900,64600,64600,64600,64600,0
|
|
20230918,180300,15228350900,64600,64600,64600,64600,0
|
|
20230918,180200,15228350900,64600,64600,64600,64600,0
|
|
20230918,180100,15228350900,64600,64600,64600,64600,0
|
|
20230918,180000,15228350900,64600,64600,64600,64600,0
|
|
20230918,175900,15228350900,64600,64600,64600,64600,0
|
|
20230918,175800,15228350900,64600,64600,64600,64600,0
|
|
20230918,175700,15228350900,64600,64600,64600,64600,0
|
|
20230918,175600,15228350900,64600,64600,64600,64600,0
|
|
20230918,175500,15228350900,64600,64600,64600,64600,0
|
|
20230918,175400,15228350900,64600,64600,64600,64600,0
|
|
20230918,175300,15228350900,64600,64600,64600,64600,0
|
|
20230918,175200,15228350900,64600,64600,64600,64600,0
|
|
20230918,175100,15228350900,64600,64600,64600,64600,0
|
|
20230918,175000,15228350900,64600,64600,64600,64600,0
|
|
20230918,174900,15228350900,64600,64600,64600,64600,0
|
|
20230918,174800,15228350900,64600,64600,64600,64600,0
|
|
20230918,174700,15228350900,64600,64600,64600,64600,0
|
|
20230918,174600,15228350900,64600,64600,64600,64600,0
|
|
20230918,174500,15228350900,64600,64600,64600,64600,0
|
|
20230918,174400,15228350900,64600,64600,64600,64600,0
|
|
20230918,174300,15228350900,64600,64600,64600,64600,9799
|
|
20230918,174200,15228350900,64600,64600,64600,64600,0
|
|
20230918,174100,15228350900,64600,64600,64600,64600,0
|
|
20230918,174000,15228350900,64600,64600,64600,64600,0
|
|
20230918,173900,15228350900,64600,64600,64600,64600,0
|
|
20230918,173800,15228350900,64600,64600,64600,64600,0
|
|
20230918,173700,15228350900,64600,64600,64600,64600,0
|
|
20230918,173600,15228350900,64600,64600,64600,64600,0
|
|
20230918,173500,15228350900,64600,64600,64600,64600,0
|
|
20230918,173400,15228350900,64600,64600,64600,64600,0
|
|
20230918,173300,15228350900,64600,64600,64600,64600,0
|
|
20230918,173200,15228350900,64600,64600,64600,64600,0
|
|
20230918,173100,15228350900,64600,64600,64600,64600,0
|
|
20230918,173000,15228350900,64600,64600,64600,64600,0
|
|
20230918,172900,15228350900,64600,64600,64600,64600,0
|
|
20230918,172800,15228350900,64600,64600,64600,64600,0
|
|
20230918,172700,15228350900,64600,64600,64600,64600,0
|
|
20230918,172600,15228350900,64600,64600,64600,64600,0
|
|
20230918,172500,15228350900,64600,64600,64600,64600,0
|
|
20230918,172400,15228350900,64600,64600,64600,64600,0
|
|
20230918,172300,15228350900,64600,64600,64600,64600,0
|
|
20230918,172200,15228350900,64600,64600,64600,64600,0
|
|
20230918,172100,15228350900,64600,64600,64600,64600,0
|
|
20230918,172000,15228350900,64600,64600,64600,64600,0
|
|
20230918,171900,15228350900,64600,64600,64600,64600,0
|
|
20230918,171800,15228350900,64600,64600,64600,64600,0
|
|
20230918,171700,15228350900,64600,64600,64600,64600,0
|
|
20230918,171600,15228350900,64600,64600,64600,64600,0
|
|
20230918,171500,15228350900,64600,64600,64600,64600,0
|
|
20230918,171400,15228350900,64600,64600,64600,64600,0
|
|
20230918,171300,15228350900,64600,64600,64600,64600,9799
|
|
20230918,171200,15228350900,64600,64600,64600,64600,0
|
|
20230918,171100,15228350900,64600,64600,64600,64600,0
|
|
20230918,171000,15228350900,64600,64600,64600,64600,0
|
|
20230918,170900,15228350900,64600,64600,64600,64600,0
|
|
20230918,170800,15228350900,64600,64600,64600,64600,0
|
|
20230918,170700,15228350900,64600,64600,64600,64600,0
|
|
20230918,170600,15228350900,64600,64600,64600,64600,0
|
|
20230918,170500,15228350900,64600,64600,64600,64600,0
|
|
20230918,170400,15228350900,64600,64600,64600,64600,0
|
|
20230918,170300,15228350900,64600,64600,64600,64600,0
|
|
20230918,170200,15228350900,64600,64600,64600,64600,0
|
|
20230918,170100,15228350900,64600,64600,64600,64600,0
|
|
20230918,170000,15228350900,64600,64600,64600,64600,0
|
|
20230918,165900,15228350900,64600,64600,64600,64600,0
|
|
20230918,165800,15228350900,64600,64600,64600,64600,0
|
|
20230918,165700,15228350900,64600,64600,64600,64600,0
|
|
20230918,165600,15228350900,64600,64600,64600,64600,0
|
|
20230918,165500,15228350900,64600,64600,64600,64600,0
|
|
20230918,165400,15228350900,64600,64600,64600,64600,0
|
|
20230918,165300,15228350900,64600,64600,64600,64600,0
|
|
20230918,165200,15228350900,64600,64600,64600,64600,0
|
|
20230918,165100,15228350900,64600,64600,64600,64600,0
|
|
20230918,165000,15228350900,64600,64600,64600,64600,0
|
|
20230918,164900,15228350900,64600,64600,64600,64600,0
|
|
20230918,164800,15228350900,64600,64600,64600,64600,0
|
|
20230918,164700,15228350900,64600,64600,64600,64600,0
|
|
20230918,164600,15228350900,64600,64600,64600,64600,0
|
|
20230918,164500,15228350900,64600,64600,64600,64600,0
|
|
20230918,164400,15228350900,64600,64600,64600,64600,0
|
|
20230918,164300,15228350900,64600,64600,64600,64600,9799
|
|
20230918,164200,15228350900,64600,64600,64600,64600,0
|
|
20230918,164100,15228350900,64600,64600,64600,64600,0
|
|
20230918,164000,15228350900,64600,64600,64600,64600,0
|
|
20230918,163900,15228350900,64600,64600,64600,64600,0
|
|
20230918,163800,15228350900,64600,64600,64600,64600,0
|
|
20230918,163700,15228350900,64600,64600,64600,64600,0
|
|
20230918,163600,15228350900,64600,64600,64600,64600,0
|
|
20230918,163500,15228350900,64600,64600,64600,64600,0
|
|
20230918,163400,15228350900,64600,64600,64600,64600,0
|
|
20230918,163300,15228350900,64600,64600,64600,64600,0
|
|
20230918,163200,15228350900,64600,64600,64600,64600,0
|
|
20230918,163100,15228350900,64600,64600,64600,64600,0
|
|
20230918,163000,15228350900,64600,64600,64600,64600,0
|
|
20230918,162900,15228350900,64600,64600,64600,64600,0
|
|
20230918,162800,15228350900,64600,64600,64600,64600,0
|
|
20230918,162700,15228350900,64600,64600,64600,64600,0
|
|
20230918,162600,15228350900,64600,64600,64600,64600,0
|
|
20230918,162500,15228350900,64600,64600,64600,64600,0
|
|
20230918,162400,15228350900,64600,64600,64600,64600,0
|
|
20230918,162300,15228350900,64600,64600,64600,64600,0
|
|
20230918,162200,15228350900,64600,64600,64600,64600,0
|
|
20230918,162100,15228350900,64600,64600,64600,64600,0
|
|
20230918,162000,15228350900,64600,64600,64600,64600,0
|
|
20230918,161900,15228350900,64600,64600,64600,64600,0
|
|
20230918,161800,15228350900,64600,64600,64600,64600,0
|
|
20230918,161700,15228350900,64600,64600,64600,64600,0
|
|
20230918,161600,15228350900,64600,64600,64600,64600,0
|
|
20230918,161500,15228350900,64600,64600,64600,64600,0
|
|
20230918,161400,15228350900,64600,64600,64600,64600,0
|
|
20230918,161300,15228350900,64600,64600,64600,64600,9799
|
|
20230918,161200,15228350900,64600,64600,64600,64600,0
|
|
20230918,161100,15228350900,64600,64600,64600,64600,0
|
|
20230918,161000,15228350900,64600,64600,64600,64600,0
|
|
20230918,160900,15228350900,64600,64600,64600,64600,0
|
|
20230918,160800,15228350900,64600,64600,64600,64600,0
|
|
20230918,160700,15228350900,64600,64600,64600,64600,0
|
|
20230918,160600,15228350900,64600,64600,64600,64600,0
|
|
20230918,160500,15228350900,64600,64600,64600,64600,0
|
|
20230918,160400,15228350900,64600,64600,64600,64600,0
|
|
20230918,160300,15228350900,64600,64600,64600,64600,0
|
|
20230918,160200,15228350900,64600,64600,64600,64600,0
|
|
20230918,160100,15228350900,64600,64600,64600,64600,0
|
|
20230918,160000,15228350900,64600,64600,64600,64600,0
|
|
20230918,155900,15228350900,64600,64600,64600,64600,0
|
|
20230918,155800,15228350900,64600,64600,64600,64600,0
|
|
20230918,155700,15228350900,64600,64600,64600,64600,0
|
|
20230918,155600,15228350900,64600,64600,64600,64600,0
|
|
20230918,155500,15228350900,64600,64600,64600,64600,0
|
|
20230918,155400,15228350900,64600,64600,64600,64600,0
|
|
20230918,155300,15228350900,64600,64600,64600,64600,0
|
|
20230918,155200,15228350900,64600,64600,64600,64600,0
|
|
20230918,155100,15228350900,64600,64600,64600,64600,0
|
|
20230918,155000,15228350900,64600,64600,64600,64600,0
|
|
20230918,154900,15228350900,64600,64600,64600,64600,0
|
|
20230918,154800,15228350900,64600,64600,64600,64600,0
|
|
20230918,154700,15228350900,64600,64600,64600,64600,0
|
|
20230918,154600,15228350900,64600,64600,64600,64600,0
|
|
20230918,154500,15228350900,64600,64600,64600,64600,0
|
|
20230918,154400,15228350900,64600,64600,64600,64600,0
|
|
20230918,154300,15228350900,64600,64600,64600,64600,9799
|
|
20230918,154200,15228350900,64600,64600,64600,64600,0
|
|
20230918,154100,15228350900,64600,64600,64600,64600,0
|
|
20230918,154000,15228350900,64600,64600,64600,64600,0
|
|
20230918,153900,15228350900,64600,64600,64600,64600,0
|
|
20230918,153800,15228350900,64600,64600,64600,64600,0
|
|
20230918,153700,15228350900,64600,64600,64600,64600,0
|
|
20230918,153600,15228350900,64600,64600,64600,64600,0
|
|
20230918,153500,15228350900,64600,64600,64600,64600,0
|
|
20230918,153400,15228350900,64600,64600,64600,64600,0
|
|
20230918,153300,15228350900,64600,64600,64600,64600,0
|
|
20230918,153200,15228350900,64600,64600,64600,64600,0
|
|
20230918,153100,15228350900,64600,64600,64600,64600,0
|
|
20230918,153000,15228350900,64600,64600,64600,64600,9799
|
|
20230918,152900,14595335500,64800,64800,64800,64800,0
|
|
20230918,152800,14595335500,64800,64800,64800,64800,0
|
|
20230918,152700,14595335500,64800,64800,64800,64800,0
|
|
20230918,152600,14595335500,64800,64800,64800,64800,0
|
|
20230918,152500,14595335500,64800,64800,64800,64800,0
|
|
20230918,152400,14595335500,64800,64800,64800,64800,0
|
|
20230918,152300,14595335500,64800,64800,64800,64800,0
|
|
20230918,152200,14595335500,64800,64800,64800,64800,0
|
|
20230918,152100,14595335500,64800,64800,64800,64800,0
|
|
20230918,152000,14595335500,64800,64800,64800,64800,0
|
|
20230918,151900,14595335500,64800,64800,64800,64700,1039
|
|
20230918,151800,14528098600,64700,64700,64800,64600,7621
|
|
20230918,151700,14035000400,64700,64700,64700,64600,673
|
|
20230918,151600,13991457800,64700,64700,64700,64600,768
|
|
20230918,151500,13941831600,64600,64600,64700,64600,428
|
|
20230918,151400,13914165400,64700,64600,64700,64600,414
|
|
20230918,151300,13887411800,64700,64700,64700,64600,174
|
|
20230918,151200,13876162900,64700,64600,64700,64600,168
|
|
20230918,151100,13865308000,64700,64700,64700,64600,285
|
|
20230918,151000,13846888500,64700,64700,64700,64600,740
|
|
20230918,150900,13799016100,64700,64700,64700,64600,44
|
|
20230918,150800,13796169500,64700,64700,64700,64700,2475
|
|
20230918,150700,13636037000,64800,64700,64800,64700,1406
|
|
20230918,150600,13545067200,64800,64700,64800,64700,2176
|
|
20230918,150500,13404276400,64700,64800,64800,64700,443
|
|
20230918,150400,13375607800,64800,64800,64800,64700,103
|
|
20230918,150300,13368940900,64800,64800,64800,64700,347
|
|
20230918,150200,13346486900,64800,64700,64800,64700,83
|
|
20230918,150100,13341115300,64800,64800,64800,64700,64
|
|
20230918,150000,13336969100,64800,64700,64800,64700,1709
|
|
20230918,145900,13226262800,64700,64700,64800,64700,172
|
|
20230918,145800,13215129800,64700,64800,64800,64700,95
|
|
20230918,145700,13208978600,64800,64800,64800,64700,77
|
|
20230918,145600,13203993700,64800,64700,64800,64700,124
|
|
20230918,145500,13195969600,64800,64700,64800,64700,337
|
|
20230918,145400,13174138600,64800,64800,64800,64700,298
|
|
20230918,145300,13154830700,64700,64800,64800,64700,79
|
|
20230918,145200,13149712400,64800,64800,64800,64700,188
|
|
20230918,145100,13137542700,64700,64700,64800,64700,229
|
|
20230918,145000,13122725200,64800,64800,64800,64700,69
|
|
20230918,144900,13118257100,64700,64800,64800,64700,73
|
|
20230918,144800,13113530600,64700,64800,64800,64700,315
|
|
20230918,144700,13093121300,64800,64800,64900,64800,176
|
|
20230918,144600,13081715100,64800,64800,64900,64800,273
|
|
20230918,144500,13064022300,64900,64900,64900,64800,102
|
|
20230918,144400,13057409100,64900,64900,64900,64800,87
|
|
20230918,144300,13051769900,64800,64800,64900,64800,206
|
|
20230918,144200,13038418700,64900,64800,64900,64800,38
|
|
20230918,144100,13035954600,64900,64800,64900,64800,72
|
|
20230918,144000,13031286600,64800,64800,64900,64800,75
|
|
20230918,143900,13026424600,64900,64800,64900,64800,147
|
|
20230918,143800,13016896700,64900,64800,64900,64800,34
|
|
20230918,143700,13014692200,64800,64800,64900,64800,117
|
|
20230918,143600,13007109200,64900,64800,64900,64800,81
|
|
20230918,143500,13001859100,64800,64800,64800,64700,784
|
|
20230918,143400,12951061000,64800,64700,64800,64700,188
|
|
20230918,143300,12938891500,64700,64700,64800,64700,272
|
|
20230918,143200,12921284800,64700,64800,64800,64700,1082
|
|
20230918,143100,12851195700,64800,64800,64800,64700,251
|
|
20230918,143000,12834943800,64800,64700,64800,64700,548
|
|
20230918,142900,12799443300,64700,64700,64800,64700,224
|
|
20230918,142800,12784950100,64700,64800,64800,64700,551
|
|
20230918,142700,12749297600,64800,64700,64800,64700,192
|
|
20230918,142600,12736874600,64700,64700,64800,64700,104
|
|
20230918,142500,12730145600,64800,64700,64800,64700,334
|
|
20230918,142400,12708531300,64800,64700,64800,64700,114
|
|
20230918,142300,12701150600,64800,64800,64800,64700,138
|
|
20230918,142200,12692211100,64800,64800,64800,64700,370
|
|
20230918,142100,12668249400,64800,64700,64800,64700,768
|
|
20230918,142000,12618489800,64800,64800,64800,64700,53
|
|
20230918,141900,12615059000,64800,64800,64800,64700,43
|
|
20230918,141800,12612275000,64700,64700,64800,64700,215
|
|
20230918,141700,12598363800,64700,64800,64800,64700,3140
|
|
20230918,141600,12395204700,64700,64700,64800,64700,164
|
|
20230918,141500,12384593200,64800,64700,64800,64700,90
|
|
20230918,141400,12378769800,64800,64800,64800,64700,22
|
|
20230918,141300,12377345600,64700,64800,64800,64700,28
|
|
20230918,141200,12375533500,64800,64700,64800,64700,259
|
|
20230918,141100,12358775800,64800,64700,64800,64700,51
|
|
20230918,141000,12355475500,64700,64700,64800,64700,321
|
|
20230918,140900,12334705700,64800,64800,64800,64700,119
|
|
20230918,140800,12326995000,64800,64800,64900,64800,1040
|
|
20230918,140700,12259602700,64800,64900,64900,64800,104
|
|
20230918,140600,12252863400,64900,64800,64900,64800,65
|
|
20230918,140500,12248651300,64800,64900,64900,64800,97
|
|
20230918,140400,12242365500,64800,64800,64900,64800,291
|
|
20230918,140300,12223508600,64800,64800,64800,64800,114
|
|
20230918,140200,12216121400,64900,64900,64900,64800,150
|
|
20230918,140100,12206389100,64900,64900,64900,64800,11
|
|
20230918,140000,12205675900,64800,64800,64900,64800,66
|
|
20230918,135900,12201396800,64900,64900,64900,64900,6
|
|
20230918,135800,12201007400,64900,64800,64900,64800,41
|
|
20230918,135700,12198350400,64900,64900,64900,64900,27
|
|
20230918,135600,12196598100,64800,64800,64800,64800,4
|
|
20230918,135500,12196338900,64800,64800,64900,64800,32
|
|
20230918,135400,12194265000,64800,64800,64800,64800,0
|
|
20230918,135300,12194265000,64800,64900,64900,64800,14
|
|
20230918,135200,12193357700,64800,64900,64900,64800,605
|
|
20230918,135100,12154152900,64900,64800,64900,64800,102
|
|
20230918,135000,12147542400,64800,64800,64800,64800,101
|
|
20230918,134900,12140997600,64900,64700,64900,64700,981
|
|
20230918,134800,12077431100,64700,64700,64800,64700,768
|
|
20230918,134700,12027720900,64800,64800,64800,64800,1838
|
|
20230918,134600,11908618500,64800,64800,64800,64800,200
|
|
20230918,134500,11895658500,64900,64900,64900,64800,163
|
|
20230918,134400,11885095000,64900,64800,64900,64800,281
|
|
20230918,134300,11866882900,64900,64900,64900,64800,332
|
|
20230918,134200,11845366100,64900,64800,64900,64800,518
|
|
20230918,134100,11811797900,64800,64900,64900,64800,27
|
|
20230918,134000,11810046700,64900,64900,64900,64900,1086
|
|
20230918,133900,11739565300,64900,64900,64900,64900,14
|
|
20230918,133800,11738656700,64800,64800,64900,64800,85
|
|
20230918,133700,11733148600,64800,64900,64900,64800,6
|
|
20230918,133600,11732759700,64900,64800,64900,64800,64
|
|
20230918,133500,11728612300,64800,64800,64900,64800,205
|
|
20230918,133400,11715328100,64800,64900,64900,64800,28
|
|
20230918,133300,11713513400,64900,65000,65000,64800,2036
|
|
20230918,133200,11581471600,65000,64900,65000,64900,448
|
|
20230918,133100,11552391800,64900,64900,64900,64900,279
|
|
20230918,133000,11534284700,64900,64900,65000,64900,1335
|
|
20230918,132900,11447642900,64900,64900,65000,64900,258
|
|
20230918,132800,11430898200,65000,65000,65000,64900,14
|
|
20230918,132700,11429989400,65000,65000,65000,64900,11
|
|
20230918,132600,11429275000,65000,65000,65000,65000,2
|
|
20230918,132500,11429145000,65000,65000,65000,65000,1
|
|
20230918,132400,11429080000,64900,64900,65000,64900,372
|
|
20230918,132300,11404931300,64900,65000,65100,64900,1194
|
|
20230918,132200,11327321600,65100,65000,65100,65000,85
|
|
20230918,132100,11321796200,65000,65100,65100,65000,82
|
|
20230918,132000,11316464000,65100,65000,65100,65000,114
|
|
20230918,131900,11309053600,65000,65000,65100,65000,225
|
|
20230918,131800,11294428300,65000,65000,65000,65000,94
|
|
20230918,131700,11288318300,65100,65000,65100,65000,21
|
|
20230918,131600,11286951300,65000,65000,65100,65000,337
|
|
20230918,131500,11265046100,65000,65000,65000,64900,134
|
|
20230918,131400,11256339500,65000,65000,65000,65000,609
|
|
20230918,131300,11216754500,64900,65000,65000,64900,4
|
|
20230918,131200,11216494700,64900,65000,65000,64900,8
|
|
20230918,131100,11215975200,65000,65000,65000,65000,240
|
|
20230918,131000,11200375200,65000,65000,65000,64900,218
|
|
20230918,130900,11186205300,65000,65000,65000,64900,119
|
|
20230918,130800,11178478700,64900,64900,64900,64900,53
|
|
20230918,130700,11175039000,64900,65000,65000,64900,4
|
|
20230918,130600,11174779300,65000,64900,65000,64900,5
|
|
20230918,130500,11174454500,64900,65000,65000,64900,103
|
|
20230918,130400,11167765500,64900,65000,65000,64900,10
|
|
20230918,130300,11167116400,65000,65000,65000,65000,4
|
|
20230918,130200,11166856400,65000,65000,65000,64900,66
|
|
20230918,130100,11162567000,64900,64900,65000,64900,436
|
|
20230918,130000,11134267600,64900,65000,65000,64900,4
|
|
20230918,125900,11134007800,64900,64900,64900,64900,1
|
|
20230918,125800,11133942900,64900,65100,65100,64900,1429
|
|
20230918,125700,11040926500,65000,65100,65100,65000,158
|
|
20230918,125600,11030651500,65100,65000,65100,65000,36
|
|
20230918,125500,11028311300,65000,65000,65000,65000,51
|
|
20230918,125400,11024996300,65100,65000,65100,64900,433
|
|
20230918,125300,10996850400,65000,65000,65000,64900,88
|
|
20230918,125200,10991130800,65000,65000,65000,65000,57
|
|
20230918,125100,10987425800,65000,65000,65000,65000,59
|
|
20230918,125000,10983590800,64900,65000,65000,64900,15
|
|
20230918,124900,10982616400,65000,64900,65000,64900,106
|
|
20230918,124800,10975736900,65000,65000,65000,65000,0
|
|
20230918,124700,10975736900,65000,65100,65100,65000,459
|
|
20230918,124600,10945901600,65100,65000,65100,65000,93
|
|
20230918,124500,10939856500,65100,65100,65100,65100,3
|
|
20230918,124400,10939661200,65100,65100,65100,65000,13
|
|
20230918,124300,10938815100,65100,65000,65100,65000,101
|
|
20230918,124200,10932249900,65000,65100,65100,65000,51
|
|
20230918,124100,10928933800,65100,65100,65100,65100,21
|
|
20230918,124000,10927566700,65100,65000,65100,65000,277
|
|
20230918,123900,10909561500,65000,65000,65100,65000,40
|
|
20230918,123800,10906957900,65100,65100,65100,65100,107
|
|
20230918,123700,10899992200,65100,65200,65300,65100,225
|
|
20230918,123600,10885321900,65200,65200,65200,65100,668
|
|
20230918,123500,10841770100,65100,65000,65200,65000,670
|
|
20230918,123400,10798127000,65000,65100,65100,65000,395
|
|
20230918,123300,10772427500,65000,65000,65000,65000,12
|
|
20230918,123200,10771647500,65000,65000,65100,65000,223
|
|
20230918,123100,10757131000,65000,65100,65100,65000,3
|
|
20230918,123000,10756935900,65100,65100,65100,65000,57
|
|
20230918,122900,10753229300,65100,65200,65200,65100,1620
|
|
20230918,122800,10647619100,65200,65100,65200,65100,3510
|
|
20230918,122700,10418769400,65100,65100,65200,65100,61
|
|
20230918,122600,10414798100,65100,65200,65200,65100,141
|
|
20230918,122500,10405617900,65100,65100,65200,65100,73
|
|
20230918,122400,10400865000,65100,65200,65200,65100,8
|
|
20230918,122300,10400343900,65100,65100,65100,65100,21
|
|
20230918,122200,10398976800,65100,65200,65200,65100,246
|
|
20230918,122100,10382940500,65200,65200,65200,65200,14
|
|
20230918,122000,10382027700,65100,65200,65300,65100,2229
|
|
20230918,121900,10236731200,65300,65200,65300,65200,138
|
|
20230918,121800,10227733400,65200,65200,65200,65100,1431
|
|
20230918,121700,10134432300,65200,65100,65200,65100,74
|
|
20230918,121600,10129607700,65100,65100,65100,65100,1302
|
|
20230918,121500,10044847500,65000,65100,65100,65000,438
|
|
20230918,121400,10016345000,65000,65000,65000,64900,55
|
|
20230918,121300,10012770500,65000,64900,65000,64900,1629
|
|
20230918,121200,9906892500,64900,64900,64900,64900,229
|
|
20230918,121100,9892030400,64900,64900,65000,64900,23
|
|
20230918,121000,9890537500,64900,64900,65000,64900,328
|
|
20230918,120900,9869222100,64800,64900,64900,64800,106
|
|
20230918,120800,9862346200,65000,64900,65000,64900,3
|
|
20230918,120700,9862151300,65000,64900,65000,64900,21
|
|
20230918,120600,9860787900,64900,64800,64900,64800,1498
|
|
20230918,120500,9763568700,64800,64800,64800,64800,5
|
|
20230918,120400,9763244700,64900,64900,64900,64800,38
|
|
20230918,120300,9760780900,64900,64900,64900,64800,505
|
|
20230918,120200,9728056400,64800,64800,64900,64800,157
|
|
20230918,120100,9717867800,64900,64800,64900,64800,54
|
|
20230918,120000,9714363400,64800,64800,64800,64800,35
|
|
20230918,115900,9712095400,64800,64800,64800,64800,52
|
|
20230918,115800,9708725800,64800,64800,64900,64800,163
|
|
20230918,115700,9698162300,64900,64900,64900,64900,2
|
|
20230918,115600,9698032500,64800,64900,64900,64800,220
|
|
20230918,115500,9683772300,64900,64900,65000,64900,3003
|
|
20230918,115400,9488784600,64900,64900,65000,64900,5
|
|
20230918,115300,9488460000,64900,64900,64900,64900,8
|
|
20230918,115200,9487940800,65000,65000,65000,65000,0
|
|
20230918,115100,9487940800,65000,65000,65000,64900,19
|
|
20230918,115000,9486706300,65000,64900,65000,64900,203
|
|
20230918,114900,9473531500,65000,64900,65000,64900,16
|
|
20230918,114800,9472492600,64900,65000,65000,64900,8
|
|
20230918,114700,9471972900,65000,64900,65000,64900,105
|
|
20230918,114600,9465158300,64900,64900,64900,64900,500
|
|
20230918,114500,9432708300,64900,64900,65000,64900,245
|
|
20230918,114400,9416807600,64900,64900,65000,64900,20
|
|
20230918,114300,9415508100,64900,65000,65000,64900,3
|
|
20230918,114200,9415313300,64900,65000,65000,64900,9
|
|
20230918,114100,9414729000,65000,64900,65000,64900,2
|
|
20230918,114000,9414599100,64900,64900,64900,64900,6
|
|
20230918,113900,9414209700,65000,64900,65000,64900,61
|
|
20230918,113800,9410250700,65000,65000,65000,65000,5
|
|
20230918,113700,9409925700,65000,64900,65000,64900,109
|
|
20230918,113600,9402850700,64900,64900,65000,64900,17
|
|
20230918,113500,9401747300,65000,64900,65000,64900,19
|
|
20230918,113400,9400512900,65000,64900,65000,64900,237
|
|
20230918,113300,9385131500,65000,64900,65000,64900,35
|
|
20230918,113200,9382859800,64900,65000,65000,64900,5
|
|
20230918,113100,9382535100,64900,64900,64900,64900,2
|
|
20230918,113000,9382405300,64900,64900,64900,64900,105
|
|
20230918,112900,9375590800,64900,64900,65000,64900,1558
|
|
20230918,112800,9274476000,64900,65000,65000,64900,311
|
|
20230918,112700,9254266300,65000,65000,65000,65000,93
|
|
20230918,112600,9248221300,65000,64900,65000,64900,552
|
|
20230918,112500,9212341500,65000,64900,65000,64900,55
|
|
20230918,112400,9208771800,64900,65000,65000,64900,142
|
|
20230918,112300,9199546000,64900,64900,64900,64900,200
|
|
20230918,112200,9186566000,64900,64800,65000,64800,2582
|
|
20230918,112100,9019035300,64800,64800,64800,64700,4491
|
|
20230918,112000,8728080200,64800,65000,65000,64800,6470
|
|
20230918,111900,8308285700,64900,65000,65100,64900,773
|
|
20230918,111800,8258060500,65000,64900,65000,64900,523
|
|
20230918,111700,8224106700,65000,64900,65000,64900,2616
|
|
20230918,111600,8054085100,65000,65000,65000,65000,27
|
|
20230918,111500,8052330100,64900,64900,64900,64900,19
|
|
20230918,111400,8051097000,64900,64900,64900,64900,242
|
|
20230918,111300,8035391200,64900,65000,65000,64900,96
|
|
20230918,111200,8029159700,65000,64900,65000,64900,341
|
|
20230918,111100,8007003500,64900,64900,64900,64900,1
|
|
20230918,111000,8006938600,65000,65000,65000,64900,23
|
|
20230918,110900,8005445600,65000,65000,65000,64900,127
|
|
20230918,110800,7997191200,65000,65000,65000,64900,441
|
|
20230918,110700,7968537400,64900,64900,65000,64900,40
|
|
20230918,110600,7965941300,64900,64900,65000,64900,159
|
|
20230918,110500,7955622000,64900,64900,64900,64900,14
|
|
20230918,110400,7954713400,64900,64900,64900,64900,1503
|
|
20230918,110300,7857168700,64900,64900,65000,64900,342
|
|
20230918,110200,7834972600,64900,65000,65000,64900,180
|
|
20230918,110100,7823276700,65000,65000,65000,65000,10
|
|
20230918,110000,7822626700,65000,64900,65000,64900,346
|
|
20230918,105900,7800170400,64900,65000,65000,64900,552
|
|
20230918,105800,7764334800,65000,64900,65000,64900,45
|
|
20230918,105700,7761413800,65000,64900,65000,64900,130
|
|
20230918,105600,7752974900,65000,64900,65000,64900,159
|
|
20230918,105500,7742655100,64900,64900,65000,64900,244
|
|
20230918,105400,7726819300,65000,65000,65000,65000,1094
|
|
20230918,105300,7655709300,65000,65000,65100,65000,61
|
|
20230918,105200,7651744000,65000,65000,65000,65000,196
|
|
20230918,105100,7639004000,65000,65100,65100,65000,1024
|
|
20230918,105000,7572363200,65100,65100,65100,65100,4
|
|
20230918,104900,7572102800,65000,64900,65000,64900,322
|
|
20230918,104800,7551173500,64900,64900,65000,64900,242
|
|
20230918,104700,7535445200,64900,65000,65000,64900,60
|
|
20230918,104600,7531551100,65000,64900,65000,64900,511
|
|
20230918,104500,7498351200,64900,65000,65000,64900,301
|
|
20230918,104400,7478811300,64900,65000,65100,64900,436
|
|
20230918,104300,7450485200,65100,65000,65100,64900,817
|
|
20230918,104200,7397380700,65000,64900,65000,64900,184
|
|
20230918,104100,7385435900,64900,65100,65100,64900,1329
|
|
20230918,104000,7299133400,65100,65100,65100,65000,34
|
|
20230918,103900,7296920100,65000,65000,65100,64900,681
|
|
20230918,103800,7252655500,65000,64800,65000,64800,1199
|
|
20230918,103700,7174837700,64800,64900,64900,64800,480
|
|
20230918,103600,7143687700,64900,64900,64900,64900,624
|
|
20230918,103500,7103190100,65000,65000,65000,65000,20
|
|
20230918,103400,7101890100,65000,64800,65000,64800,2402
|
|
20230918,103300,6945996000,64900,64800,64900,64800,294
|
|
20230918,103200,6926944600,64800,65000,65000,64800,7069
|
|
20230918,103100,6467950700,65000,65000,65100,65000,124
|
|
20230918,103000,6459887300,65000,65100,65100,65000,171
|
|
20230918,102900,6448755700,65100,65100,65100,65100,34
|
|
20230918,102800,6446542300,65000,65100,65200,65000,140
|
|
20230918,102700,6437430700,65000,65100,65100,65000,841
|
|
20230918,102600,6382737600,65100,65100,65200,65100,74
|
|
20230918,102500,6377920100,65100,65100,65100,65100,2132
|
|
20230918,102400,6239126900,65100,65200,65200,65100,71
|
|
20230918,102300,6234502200,65100,65100,65200,65100,53
|
|
20230918,102200,6231049200,65200,65300,65300,65100,765
|
|
20230918,102100,6181161800,65200,65200,65300,65200,582
|
|
20230918,102000,6143209600,65300,65200,65300,65200,214
|
|
20230918,101900,6129256600,65200,65200,65200,65100,327
|
|
20230918,101800,6107937100,65200,65200,65200,65100,1434
|
|
20230918,101700,6014441500,65200,65300,65300,65200,403
|
|
20230918,101600,5988162800,65300,65300,65300,65300,349
|
|
20230918,101500,5965373100,65400,65400,65400,65300,1198
|
|
20230918,101400,5887104200,65300,65400,65400,65300,1689
|
|
20230918,101300,5776793200,65400,65400,65500,65300,3127
|
|
20230918,101200,5572163500,65400,65400,65500,65400,2129
|
|
20230918,101100,5432926600,65400,65500,65500,65400,509
|
|
20230918,101000,5399625400,65400,65500,65500,65400,1153
|
|
20230918,100900,5324120200,65400,65300,65500,65300,4574
|
|
20230918,100800,5024970300,65300,65300,65400,65300,995
|
|
20230918,100700,4959964600,65400,65200,65400,65200,4996
|
|
20230918,100600,4633798300,65200,65300,65300,65200,1425
|
|
20230918,100500,4540870000,65200,65300,65300,65200,272
|
|
20230918,100400,4523123900,65300,65200,65300,65200,1153
|
|
20230918,100300,4447945800,65200,65100,65300,65100,4840
|
|
20230918,100200,4132379700,65200,65000,65200,65000,5695
|
|
20230918,100100,3761723500,65000,65000,65000,64900,421
|
|
20230918,100000,3734359100,64900,65000,65000,64900,106
|
|
20230918,095900,3727479400,64900,65000,65000,64900,350
|
|
20230918,095800,3704763300,64900,64900,65000,64900,78
|
|
20230918,095700,3699697700,65000,65000,65000,64900,105
|
|
20230918,095600,3692872900,64900,65000,65000,64900,115
|
|
20230918,095500,3685399100,65000,65000,65000,64900,100
|
|
20230918,095400,3678903200,65000,65000,65100,65000,214
|
|
20230918,095300,3664993100,65000,65100,65100,65000,1713
|
|
20230918,095200,3553630900,65100,65000,65100,65000,493
|
|
20230918,095100,3521561200,65100,64900,65100,64900,3195
|
|
20230918,095000,3313835400,65000,64900,65000,64900,15
|
|
20230918,094900,3312861200,64900,65000,65000,64900,238
|
|
20230918,094800,3297404200,65000,64900,65000,64900,21
|
|
20230918,094700,3296039800,65000,64900,65000,64900,280
|
|
20230918,094600,3277863700,64900,64900,65000,64900,1396
|
|
20230918,094500,3187258600,64900,64800,64900,64800,266
|
|
20230918,094400,3170009800,64900,64900,64900,64800,125
|
|
20230918,094300,3161899500,64900,64800,64900,64800,769
|
|
20230918,094200,3112035200,64800,64800,64800,64700,2451
|
|
20230918,094100,2953411500,64700,64800,64900,64700,1485
|
|
20230918,094000,2857193200,64800,64700,64800,64700,618
|
|
20230918,093900,2817198000,64800,64700,64800,64700,181
|
|
20230918,093800,2805480700,64700,64700,64800,64700,133
|
|
20230918,093700,2796865900,64800,64800,64800,64700,238
|
|
20230918,093600,2781444000,64800,64800,64900,64800,267
|
|
20230918,093500,2764142300,64800,64800,64800,64700,744
|
|
20230918,093400,2715940500,64800,64900,64900,64800,51
|
|
20230918,093300,2712631300,64900,64800,64900,64800,107
|
|
20230918,093200,2705693500,64800,64800,64800,64700,2099
|
|
20230918,093100,2569678500,64700,64700,64800,64700,1057
|
|
20230918,093000,2501269600,64700,64700,64700,64600,1593
|
|
20230918,092900,2398213600,64700,64700,64700,64600,357
|
|
20230918,092800,2375139800,64700,64700,64700,64600,51
|
|
20230918,092700,2371843500,64700,64700,64700,64600,397
|
|
20230918,092600,2346171500,64700,64600,64700,64600,235
|
|
20230918,092500,2330979900,64700,64700,64800,64700,837
|
|
20230918,092400,2276825700,64700,64700,64800,64700,215
|
|
20230918,092300,2262914300,64700,64800,64800,64700,1234
|
|
20230918,092200,2183069000,64700,64900,64900,64700,417
|
|
20230918,092100,2156083800,64800,64700,64800,64700,936
|
|
20230918,092000,2095445600,64700,64700,64800,64700,156
|
|
20230918,091900,2085352100,64700,64800,64800,64700,394
|
|
20230918,091800,2059857700,64800,64800,64800,64700,417
|
|
20230918,091700,2032837300,64800,64800,64800,64800,52
|
|
20230918,091600,2029467700,64800,64800,65000,64800,3071
|
|
20230918,091500,1830294300,64900,64900,64900,64800,354
|
|
20230918,091400,1807338000,64900,65000,65000,64900,1061
|
|
20230918,091300,1738473000,65000,65000,65100,64900,999
|
|
20230918,091200,1673547400,65000,64800,65000,64800,2397
|
|
20230918,091100,1517831600,64800,64900,64900,64800,1574
|
|
20230918,091000,1415755100,64900,64900,64900,64900,123
|
|
20230918,090900,1407772400,64900,64700,65000,64700,1517
|
|
20230918,090800,1309394000,64800,64800,64800,64700,868
|
|
20230918,090700,1253168800,64800,64700,64800,64700,1205
|
|
20230918,090600,1175126900,64800,64900,65000,64800,3212
|
|
20230918,090500,966763900,64900,65000,65000,64900,1999
|
|
20230918,090400,836899700,65000,64800,65000,64800,1559
|
|
20230918,090300,735724600,64800,64600,64800,64600,922
|
|
20230918,090200,676063500,64600,64600,64700,64500,1930
|
|
20230918,090100,551342300,64600,64400,64700,64400,875
|
|
20230918,090000,494835200,64300,64300,64600,64200,7694
|