582 lines
30 KiB
CSV
582 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,183900,2505670100,60700,60700,60700,60700,800
|
|
20230905,183800,2505670100,60700,60700,60700,60700,0
|
|
20230905,183700,2505670100,60700,60700,60700,60700,0
|
|
20230905,183600,2505670100,60700,60700,60700,60700,0
|
|
20230905,183500,2505670100,60700,60700,60700,60700,0
|
|
20230905,183400,2505670100,60700,60700,60700,60700,0
|
|
20230905,183300,2505670100,60700,60700,60700,60700,0
|
|
20230905,183200,2505670100,60700,60700,60700,60700,0
|
|
20230905,183100,2505670100,60700,60700,60700,60700,0
|
|
20230905,183000,2505670100,60700,60700,60700,60700,0
|
|
20230905,182900,2505670100,60700,60700,60700,60700,0
|
|
20230905,182800,2505670100,60700,60700,60700,60700,0
|
|
20230905,182700,2505670100,60700,60700,60700,60700,0
|
|
20230905,182600,2505670100,60700,60700,60700,60700,0
|
|
20230905,182500,2505670100,60700,60700,60700,60700,0
|
|
20230905,182400,2505670100,60700,60700,60700,60700,0
|
|
20230905,182300,2505670100,60700,60700,60700,60700,0
|
|
20230905,182200,2505670100,60700,60700,60700,60700,0
|
|
20230905,182100,2505670100,60700,60700,60700,60700,0
|
|
20230905,182000,2505670100,60700,60700,60700,60700,0
|
|
20230905,181900,2505670100,60700,60700,60700,60700,0
|
|
20230905,181800,2505670100,60700,60700,60700,60700,0
|
|
20230905,181700,2505670100,60700,60700,60700,60700,0
|
|
20230905,181600,2505670100,60700,60700,60700,60700,0
|
|
20230905,181500,2505670100,60700,60700,60700,60700,0
|
|
20230905,181400,2505670100,60700,60700,60700,60700,0
|
|
20230905,181300,2505670100,60700,60700,60700,60700,0
|
|
20230905,181200,2505670100,60700,60700,60700,60700,0
|
|
20230905,181100,2505670100,60700,60700,60700,60700,0
|
|
20230905,181000,2505670100,60700,60700,60700,60700,0
|
|
20230905,180900,2505670100,60700,60700,60700,60700,800
|
|
20230905,180800,2505670100,60700,60700,60700,60700,0
|
|
20230905,180700,2505670100,60700,60700,60700,60700,0
|
|
20230905,180600,2505670100,60700,60700,60700,60700,0
|
|
20230905,180500,2505670100,60700,60700,60700,60700,0
|
|
20230905,180400,2505670100,60700,60700,60700,60700,0
|
|
20230905,180300,2505670100,60700,60700,60700,60700,0
|
|
20230905,180200,2505670100,60700,60700,60700,60700,0
|
|
20230905,180100,2505670100,60700,60700,60700,60700,0
|
|
20230905,180000,2505670100,60700,60700,60700,60700,0
|
|
20230905,175900,2505670100,60700,60700,60700,60700,0
|
|
20230905,175800,2505670100,60700,60700,60700,60700,0
|
|
20230905,175700,2505670100,60700,60700,60700,60700,0
|
|
20230905,175600,2505670100,60700,60700,60700,60700,0
|
|
20230905,175500,2505670100,60700,60700,60700,60700,0
|
|
20230905,175400,2505670100,60700,60700,60700,60700,0
|
|
20230905,175300,2505670100,60700,60700,60700,60700,0
|
|
20230905,175200,2505670100,60700,60700,60700,60700,0
|
|
20230905,175100,2505670100,60700,60700,60700,60700,0
|
|
20230905,175000,2505670100,60700,60700,60700,60700,0
|
|
20230905,174900,2505670100,60700,60700,60700,60700,0
|
|
20230905,174800,2505670100,60700,60700,60700,60700,0
|
|
20230905,174700,2505670100,60700,60700,60700,60700,0
|
|
20230905,174600,2505670100,60700,60700,60700,60700,0
|
|
20230905,174500,2505670100,60700,60700,60700,60700,0
|
|
20230905,174400,2505670100,60700,60700,60700,60700,0
|
|
20230905,174300,2505670100,60700,60700,60700,60700,0
|
|
20230905,174200,2505670100,60700,60700,60700,60700,0
|
|
20230905,174100,2505670100,60700,60700,60700,60700,0
|
|
20230905,174000,2505670100,60700,60700,60700,60700,0
|
|
20230905,173900,2505670100,60700,60700,60700,60700,800
|
|
20230905,173800,2505670100,60700,60700,60700,60700,0
|
|
20230905,173700,2505670100,60700,60700,60700,60700,0
|
|
20230905,173600,2505670100,60700,60700,60700,60700,0
|
|
20230905,173500,2505670100,60700,60700,60700,60700,0
|
|
20230905,173400,2505670100,60700,60700,60700,60700,0
|
|
20230905,173300,2505670100,60700,60700,60700,60700,0
|
|
20230905,173200,2505670100,60700,60700,60700,60700,0
|
|
20230905,173100,2505670100,60700,60700,60700,60700,0
|
|
20230905,173000,2505670100,60700,60700,60700,60700,0
|
|
20230905,172900,2505670100,60700,60700,60700,60700,0
|
|
20230905,172800,2505670100,60700,60700,60700,60700,0
|
|
20230905,172700,2505670100,60700,60700,60700,60700,0
|
|
20230905,172600,2505670100,60700,60700,60700,60700,0
|
|
20230905,172500,2505670100,60700,60700,60700,60700,0
|
|
20230905,172400,2505670100,60700,60700,60700,60700,0
|
|
20230905,172300,2505670100,60700,60700,60700,60700,0
|
|
20230905,172200,2505670100,60700,60700,60700,60700,0
|
|
20230905,172100,2505670100,60700,60700,60700,60700,0
|
|
20230905,172000,2505670100,60700,60700,60700,60700,0
|
|
20230905,171900,2505670100,60700,60700,60700,60700,0
|
|
20230905,171800,2505670100,60700,60700,60700,60700,0
|
|
20230905,171700,2505670100,60700,60700,60700,60700,0
|
|
20230905,171600,2505670100,60700,60700,60700,60700,0
|
|
20230905,171500,2505670100,60700,60700,60700,60700,0
|
|
20230905,171400,2505670100,60700,60700,60700,60700,0
|
|
20230905,171300,2505670100,60700,60700,60700,60700,0
|
|
20230905,171200,2505670100,60700,60700,60700,60700,0
|
|
20230905,171100,2505670100,60700,60700,60700,60700,0
|
|
20230905,171000,2505670100,60700,60700,60700,60700,0
|
|
20230905,170900,2505670100,60700,60700,60700,60700,800
|
|
20230905,170800,2505670100,60700,60700,60700,60700,0
|
|
20230905,170700,2505670100,60700,60700,60700,60700,0
|
|
20230905,170600,2505670100,60700,60700,60700,60700,0
|
|
20230905,170500,2505670100,60700,60700,60700,60700,0
|
|
20230905,170400,2505670100,60700,60700,60700,60700,0
|
|
20230905,170300,2505670100,60700,60700,60700,60700,0
|
|
20230905,170200,2505670100,60700,60700,60700,60700,0
|
|
20230905,170100,2505670100,60700,60700,60700,60700,0
|
|
20230905,170000,2505670100,60700,60700,60700,60700,0
|
|
20230905,165900,2505670100,60700,60700,60700,60700,0
|
|
20230905,165800,2505670100,60700,60700,60700,60700,0
|
|
20230905,165700,2505670100,60700,60700,60700,60700,0
|
|
20230905,165600,2505670100,60700,60700,60700,60700,0
|
|
20230905,165500,2505670100,60700,60700,60700,60700,0
|
|
20230905,165400,2505670100,60700,60700,60700,60700,0
|
|
20230905,165300,2505670100,60700,60700,60700,60700,0
|
|
20230905,165200,2505670100,60700,60700,60700,60700,0
|
|
20230905,165100,2505670100,60700,60700,60700,60700,0
|
|
20230905,165000,2505670100,60700,60700,60700,60700,0
|
|
20230905,164900,2505670100,60700,60700,60700,60700,0
|
|
20230905,164800,2505670100,60700,60700,60700,60700,0
|
|
20230905,164700,2505670100,60700,60700,60700,60700,0
|
|
20230905,164600,2505670100,60700,60700,60700,60700,0
|
|
20230905,164500,2505670100,60700,60700,60700,60700,0
|
|
20230905,164400,2505670100,60700,60700,60700,60700,0
|
|
20230905,164300,2505670100,60700,60700,60700,60700,0
|
|
20230905,164200,2505670100,60700,60700,60700,60700,0
|
|
20230905,164100,2505670100,60700,60700,60700,60700,0
|
|
20230905,164000,2505670100,60700,60700,60700,60700,0
|
|
20230905,163900,2505670100,60700,60700,60700,60700,800
|
|
20230905,163800,2505670100,60700,60700,60700,60700,0
|
|
20230905,163700,2505670100,60700,60700,60700,60700,0
|
|
20230905,163600,2505670100,60700,60700,60700,60700,0
|
|
20230905,163500,2505670100,60700,60700,60700,60700,0
|
|
20230905,163400,2505670100,60700,60700,60700,60700,0
|
|
20230905,163300,2505670100,60700,60700,60700,60700,0
|
|
20230905,163200,2505670100,60700,60700,60700,60700,0
|
|
20230905,163100,2505670100,60700,60700,60700,60700,0
|
|
20230905,163000,2505670100,60700,60700,60700,60700,0
|
|
20230905,162900,2505670100,60700,60700,60700,60700,0
|
|
20230905,162800,2505670100,60700,60700,60700,60700,0
|
|
20230905,162700,2505670100,60700,60700,60700,60700,0
|
|
20230905,162600,2505670100,60700,60700,60700,60700,0
|
|
20230905,162500,2505670100,60700,60700,60700,60700,0
|
|
20230905,162400,2505670100,60700,60700,60700,60700,0
|
|
20230905,162300,2505670100,60700,60700,60700,60700,0
|
|
20230905,162200,2505670100,60700,60700,60700,60700,0
|
|
20230905,162100,2505670100,60700,60700,60700,60700,0
|
|
20230905,162000,2505670100,60700,60700,60700,60700,0
|
|
20230905,161900,2505670100,60700,60700,60700,60700,0
|
|
20230905,161800,2505670100,60700,60700,60700,60700,0
|
|
20230905,161700,2505670100,60700,60700,60700,60700,0
|
|
20230905,161600,2505670100,60700,60700,60700,60700,0
|
|
20230905,161500,2505670100,60700,60700,60700,60700,0
|
|
20230905,161400,2505670100,60700,60700,60700,60700,0
|
|
20230905,161300,2505670100,60700,60700,60700,60700,0
|
|
20230905,161200,2505670100,60700,60700,60700,60700,0
|
|
20230905,161100,2505670100,60700,60700,60700,60700,0
|
|
20230905,161000,2505670100,60700,60700,60700,60700,0
|
|
20230905,160900,2505670100,60700,60700,60700,60700,800
|
|
20230905,160800,2505670100,60700,60700,60700,60700,0
|
|
20230905,160700,2505670100,60700,60700,60700,60700,0
|
|
20230905,160600,2505670100,60700,60700,60700,60700,0
|
|
20230905,160500,2505670100,60700,60700,60700,60700,0
|
|
20230905,160400,2505670100,60700,60700,60700,60700,0
|
|
20230905,160300,2505670100,60700,60700,60700,60700,0
|
|
20230905,160200,2505670100,60700,60700,60700,60700,0
|
|
20230905,160100,2505670100,60700,60700,60700,60700,0
|
|
20230905,160000,2505670100,60700,60700,60700,60700,0
|
|
20230905,155900,2505670100,60700,60700,60700,60700,0
|
|
20230905,155800,2505670100,60700,60700,60700,60700,0
|
|
20230905,155700,2505670100,60700,60700,60700,60700,0
|
|
20230905,155600,2505670100,60700,60700,60700,60700,0
|
|
20230905,155500,2505670100,60700,60700,60700,60700,0
|
|
20230905,155400,2505670100,60700,60700,60700,60700,0
|
|
20230905,155300,2505670100,60700,60700,60700,60700,0
|
|
20230905,155200,2505670100,60700,60700,60700,60700,0
|
|
20230905,155100,2505670100,60700,60700,60700,60700,0
|
|
20230905,155000,2505670100,60700,60700,60700,60700,0
|
|
20230905,154900,2505670100,60700,60700,60700,60700,0
|
|
20230905,154800,2505670100,60700,60700,60700,60700,0
|
|
20230905,154700,2505670100,60700,60700,60700,60700,0
|
|
20230905,154600,2505670100,60700,60700,60700,60700,0
|
|
20230905,154500,2505670100,60700,60700,60700,60700,0
|
|
20230905,154400,2505670100,60700,60700,60700,60700,0
|
|
20230905,154300,2505670100,60700,60700,60700,60700,0
|
|
20230905,154200,2505670100,60700,60700,60700,60700,0
|
|
20230905,154100,2505670100,60700,60700,60700,60700,0
|
|
20230905,154000,2505670100,60700,60700,60700,60700,0
|
|
20230905,153900,2505670100,60700,60700,60700,60700,800
|
|
20230905,153800,2505670100,60700,60700,60700,60700,0
|
|
20230905,153700,2505670100,60700,60700,60700,60700,0
|
|
20230905,153600,2505670100,60700,60700,60700,60700,0
|
|
20230905,153500,2505670100,60700,60700,60700,60700,0
|
|
20230905,153400,2505670100,60700,60700,60700,60700,0
|
|
20230905,153300,2505670100,60700,60700,60700,60700,0
|
|
20230905,153200,2505670100,60700,60700,60700,60700,0
|
|
20230905,153100,2505670100,60700,60700,60700,60700,0
|
|
20230905,153000,2505670100,60700,60700,60700,60700,800
|
|
20230905,152900,2457110100,60400,60400,60400,60400,0
|
|
20230905,152800,2457110100,60400,60400,60400,60400,0
|
|
20230905,152700,2457110100,60400,60400,60400,60400,0
|
|
20230905,152600,2457110100,60400,60400,60400,60400,0
|
|
20230905,152500,2457110100,60400,60400,60400,60400,0
|
|
20230905,152400,2457110100,60400,60400,60400,60400,0
|
|
20230905,152300,2457110100,60400,60400,60400,60400,0
|
|
20230905,152200,2457110100,60400,60400,60400,60400,0
|
|
20230905,152100,2457110100,60400,60400,60400,60400,0
|
|
20230905,152000,2457110100,60400,60400,60400,60400,0
|
|
20230905,151900,2457110100,60400,60400,60500,60400,18
|
|
20230905,151800,2456021600,60400,60400,60500,60400,77
|
|
20230905,151700,2451370100,60400,60400,60400,60400,64
|
|
20230905,151600,2447504500,60400,60400,60600,60400,134
|
|
20230905,151500,2439406600,60400,60500,60500,60400,103
|
|
20230905,151400,2433180000,60400,60600,60600,60400,176
|
|
20230905,151300,2422537500,60400,60500,60500,60400,154
|
|
20230905,151200,2413223600,60400,60500,60500,60400,60
|
|
20230905,151100,2409595700,60400,60600,60700,60400,312
|
|
20230905,151000,2390682900,60500,60600,60700,60400,305
|
|
20230905,150900,2372217800,60400,60500,60500,60400,66
|
|
20230905,150800,2368227500,60700,60500,60700,60400,129
|
|
20230905,150700,2360426400,60400,60400,60600,60400,91
|
|
20230905,150600,2354925600,60400,60500,60600,60400,129
|
|
20230905,150500,2347126000,60500,60400,60600,60400,94
|
|
20230905,150400,2341442200,60400,60500,60600,60400,86
|
|
20230905,150300,2336241100,60500,60400,60500,60400,123
|
|
20230905,150200,2328804600,60500,60400,60500,60400,145
|
|
20230905,150100,2320043600,60500,60500,60500,60400,127
|
|
20230905,150000,2312364700,60400,60400,60600,60400,128
|
|
20230905,145900,2304628100,60400,60500,60600,60400,203
|
|
20230905,145800,2292351300,60600,60400,60600,60400,137
|
|
20230905,145700,2284067400,60400,60400,60700,60400,73
|
|
20230905,145600,2279651500,60500,60500,60500,60500,141
|
|
20230905,145500,2271121000,60500,60500,60700,60500,94
|
|
20230905,145400,2265427200,60500,60500,60700,60400,103
|
|
20230905,145300,2259195700,60500,60700,60700,60400,113
|
|
20230905,145200,2252362300,60700,60700,60800,60400,199
|
|
20230905,145100,2240298700,60700,60600,60700,60400,192
|
|
20230905,145000,2228667700,60600,60500,60600,60400,214
|
|
20230905,144900,2215705500,60500,60500,60600,60500,104
|
|
20230905,144800,2209413200,60500,60400,60700,60400,304
|
|
20230905,144700,2190977300,60600,60600,60600,60400,87
|
|
20230905,144600,2185706100,60600,60500,60600,60400,122
|
|
20230905,144500,2178324500,60400,60400,60500,60400,102
|
|
20230905,144400,2172159900,60400,60500,60500,60400,116
|
|
20230905,144300,2165147100,60400,60600,60600,60400,88
|
|
20230905,144200,2159827800,60500,60400,60600,60400,112
|
|
20230905,144100,2153051700,60500,60600,60600,60400,96
|
|
20230905,144000,2147246600,60600,60400,60600,60400,118
|
|
20230905,143900,2140113500,60500,60400,60600,60400,116
|
|
20230905,143800,2133095300,60400,60600,60600,60400,92
|
|
20230905,143700,2127532900,60500,60600,60600,60400,137
|
|
20230905,143600,2119250400,60400,60500,60500,60400,96
|
|
20230905,143500,2113446500,60500,60400,60600,60400,94
|
|
20230905,143400,2107760800,60400,60400,60700,60400,168
|
|
20230905,143300,2097600000,60500,60400,60600,60400,151
|
|
20230905,143200,2088469900,60400,60400,60600,60400,54
|
|
20230905,143100,2085207800,60500,60500,60500,60400,110
|
|
20230905,143000,2078561100,60400,60700,60700,60400,143
|
|
20230905,142900,2069915900,60500,60600,60600,60400,143
|
|
20230905,142800,2061267500,60500,60400,60500,60400,82
|
|
20230905,142700,2056310900,60400,60500,60500,60400,124
|
|
20230905,142600,2048812100,60500,60500,60600,60400,128
|
|
20230905,142500,2041068200,60500,60600,60600,60400,137
|
|
20230905,142400,2032771100,60600,60600,60600,60600,81
|
|
20230905,142300,2027862500,60600,60600,60700,60600,147
|
|
20230905,142200,2018950200,60600,60600,60700,60600,98
|
|
20230905,142100,2013010700,60600,60600,60600,60600,116
|
|
20230905,142000,2005981100,60600,60600,60700,60600,126
|
|
20230905,141900,1998344700,60600,60600,60700,60600,76
|
|
20230905,141800,1993739000,60600,60600,60600,60600,75
|
|
20230905,141700,1989194000,60700,60700,60800,60700,133
|
|
20230905,141600,1981120800,60700,60700,60700,60600,95
|
|
20230905,141500,1975363100,60600,60600,60600,60600,77
|
|
20230905,141400,1970696900,60600,60600,60600,60600,119
|
|
20230905,141300,1963485500,60600,60600,60700,60600,169
|
|
20230905,141200,1953243400,60600,60600,60700,60600,77
|
|
20230905,141100,1948577100,60600,60400,60700,60400,204
|
|
20230905,141000,1936216200,60400,60400,60500,60400,110
|
|
20230905,140900,1929565000,60400,60500,60600,60400,83
|
|
20230905,140800,1924546400,60500,60500,60500,60400,102
|
|
20230905,140700,1918378800,60500,60500,60500,60500,106
|
|
20230905,140600,1911965800,60500,60400,60700,60400,97
|
|
20230905,140500,1906103800,60500,60500,60600,60400,126
|
|
20230905,140400,1898486400,60400,60500,60600,60400,85
|
|
20230905,140300,1893346400,60500,60500,60600,60400,120
|
|
20230905,140200,1886087300,60500,60600,60600,60500,79
|
|
20230905,140100,1881304600,60500,60600,60800,60500,111
|
|
20230905,140000,1874577800,60600,60500,60700,60500,98
|
|
20230905,135900,1868637500,60500,60700,60700,60500,87
|
|
20230905,135800,1863368300,60700,60500,60700,60500,91
|
|
20230905,135700,1857858700,60500,60600,60700,60500,87
|
|
20230905,135600,1852588700,60600,60500,60600,60500,75
|
|
20230905,135500,1848050000,60500,60500,60500,60500,72
|
|
20230905,135400,1843694000,60600,60500,60600,60500,74
|
|
20230905,135300,1839214700,60600,60500,60700,60500,90
|
|
20230905,135200,1833762900,60600,60600,60700,60500,114
|
|
20230905,135100,1826853300,60600,60600,60600,60600,379
|
|
20230905,135000,1803885900,60600,60700,60700,60600,99
|
|
20230905,134900,1797883400,60600,60600,60600,60600,57
|
|
20230905,134800,1794429200,60600,60700,60800,60600,92
|
|
20230905,134700,1788846900,60700,60700,60800,60700,55
|
|
20230905,134600,1785506000,60700,60700,60700,60700,98
|
|
20230905,134500,1779557400,60700,60700,60800,60700,57
|
|
20230905,134400,1776097400,60700,60700,60800,60700,108
|
|
20230905,134300,1769538800,60700,60700,60800,60700,48
|
|
20230905,134200,1766624700,60700,60700,60900,60700,185
|
|
20230905,134100,1755371500,60900,61000,61000,60700,213
|
|
20230905,134000,1742401800,60900,60900,60900,60900,37
|
|
20230905,133900,1740148500,60900,60900,60900,60900,84
|
|
20230905,133800,1735032900,61000,60900,61000,60900,39
|
|
20230905,133700,1732657400,60900,60900,61000,60900,65
|
|
20230905,133600,1728698000,60900,60900,61000,60900,126
|
|
20230905,133500,1721016800,60900,60800,60900,60800,66
|
|
20230905,133400,1716999100,60800,60700,60800,60700,760
|
|
20230905,133300,1670797100,60600,60600,60800,60600,38
|
|
20230905,133200,1668492500,60600,60700,60800,60600,73
|
|
20230905,133100,1664063400,60700,60600,60700,60600,44
|
|
20230905,133000,1661394300,60700,60600,60700,60600,20
|
|
20230905,132900,1660180900,60600,60700,60700,60600,87
|
|
20230905,132800,1654902100,60800,60700,60800,60600,45
|
|
20230905,132700,1652171200,60700,60700,60800,60600,85
|
|
20230905,132600,1647012300,60700,60700,60700,60700,18
|
|
20230905,132500,1645919700,60700,60700,60800,60700,68
|
|
20230905,132400,1641792000,60700,60700,60800,60700,84
|
|
20230905,132300,1636692200,60700,60700,60700,60700,30
|
|
20230905,132200,1634871200,60500,60600,60700,60500,389
|
|
20230905,132100,1611292400,60600,60500,60600,60500,41
|
|
20230905,132000,1608809800,60700,60500,60700,60500,62
|
|
20230905,131900,1605051600,60500,60600,60700,60500,94
|
|
20230905,131800,1599349300,60600,60700,60700,60600,47
|
|
20230905,131700,1596500300,60600,60600,60700,60600,92
|
|
20230905,131600,1590925000,60600,60600,60600,60600,29
|
|
20230905,131500,1589167600,60700,60700,60700,60600,89
|
|
20230905,131400,1583772600,60600,60600,60700,60600,33
|
|
20230905,131300,1581772000,60600,60700,60700,60600,55
|
|
20230905,131200,1578434900,60700,60500,60800,60500,53
|
|
20230905,131100,1575218000,60500,60600,60800,60500,79
|
|
20230905,131000,1570429100,60700,60700,60700,60600,123
|
|
20230905,130900,1562964200,60700,60700,60800,60700,45
|
|
20230905,130800,1560232600,60700,60700,60800,60700,67
|
|
20230905,130700,1556165000,60700,60700,60700,60700,58
|
|
20230905,130600,1552644400,60700,60700,60800,60600,47
|
|
20230905,130500,1549791800,60700,60500,60700,60500,710
|
|
20230905,130400,1506728500,60500,60500,60600,60500,72
|
|
20230905,130300,1502372400,60500,60500,60500,60500,56
|
|
20230905,130200,1498984400,60500,60500,60500,60500,22
|
|
20230905,130100,1497653400,60500,60500,60600,60500,78
|
|
20230905,130000,1492933600,60500,60600,60600,60500,41
|
|
20230905,125900,1490453000,60500,60500,60600,60500,17
|
|
20230905,125800,1489424400,60500,60400,60600,60400,104
|
|
20230905,125700,1483136500,60400,60400,60500,60400,39
|
|
20230905,125600,1480780500,60400,60500,60500,60400,61
|
|
20230905,125500,1477090600,60500,60500,60600,60500,41
|
|
20230905,125400,1474609400,60500,60500,60600,60500,52
|
|
20230905,125300,1471463300,60500,60600,60600,60500,78
|
|
20230905,125200,1466744200,60500,60600,60600,60500,62
|
|
20230905,125100,1462990100,60500,60600,60600,60400,400
|
|
20230905,125000,1438776600,60500,60500,60600,60500,34
|
|
20230905,124900,1436719500,60500,60500,60500,60400,74
|
|
20230905,124800,1432242600,60500,60500,60600,60500,32
|
|
20230905,124700,1430305800,60600,60600,60600,60600,47
|
|
20230905,124600,1427457600,60400,60700,60700,60400,177
|
|
20230905,124500,1416723500,60700,60700,60800,60700,60
|
|
20230905,124400,1413077800,60700,60600,60800,60500,89
|
|
20230905,124300,1407683300,60400,60500,60600,60400,55
|
|
20230905,124200,1404357100,60600,60500,60600,60400,61
|
|
20230905,124100,1400663500,60500,60500,60700,60500,49
|
|
20230905,124000,1397698800,60700,60500,60700,60500,80
|
|
20230905,123900,1392854000,60400,60500,60500,60400,56
|
|
20230905,123800,1389468000,60400,60400,60700,60400,43
|
|
20230905,123700,1386865000,60400,60600,60600,60400,69
|
|
20230905,123600,1382691000,60400,60600,60700,60400,135
|
|
20230905,123500,1374508100,60500,60500,60500,60300,27
|
|
20230905,123400,1372876100,60400,60600,60600,60300,72
|
|
20230905,123300,1368529000,60300,60400,60500,60300,38
|
|
20230905,123200,1366234200,60500,60400,60500,60300,83
|
|
20230905,123100,1361219200,60400,60400,60400,60400,34
|
|
20230905,123000,1359165600,60400,60300,60400,60300,35
|
|
20230905,122900,1357052100,60400,60500,60500,60400,58
|
|
20230905,122800,1353548200,60500,60400,60500,60300,32
|
|
20230905,122700,1351616000,60300,60400,60400,60300,68
|
|
20230905,122600,1347511500,60300,60400,60400,60300,34
|
|
20230905,122500,1345458700,60400,60300,60400,60300,78
|
|
20230905,122400,1340752800,60400,60300,60400,60300,33
|
|
20230905,122300,1338762500,60300,60400,60400,60300,32
|
|
20230905,122200,1336832300,60400,60300,60400,60300,617
|
|
20230905,122100,1299622700,60300,60300,60400,60300,11
|
|
20230905,122000,1298959300,60300,60300,60400,60300,77
|
|
20230905,121900,1294316100,60300,60300,60400,60300,62
|
|
20230905,121800,1290576700,60300,60300,60300,60300,22
|
|
20230905,121700,1289250100,60300,60300,60400,60300,58
|
|
20230905,121600,1285752600,60300,60400,60400,60300,48
|
|
20230905,121500,1282856900,60400,60300,60400,60300,478
|
|
20230905,121400,1254033300,60300,60300,60400,60300,42
|
|
20230905,121300,1251500600,60300,60300,60300,60300,55
|
|
20230905,121200,1248184100,60300,60300,60400,60300,50
|
|
20230905,121100,1245168200,60300,60300,60400,60300,43
|
|
20230905,121000,1242575200,60400,60300,60400,60300,114
|
|
20230905,120900,1235700500,60400,60400,60400,60300,38
|
|
20230905,120800,1233407400,60400,60300,60400,60300,82
|
|
20230905,120700,1228462600,60300,60300,60300,60300,26
|
|
20230905,120600,1226894800,60300,60400,60400,60300,547
|
|
20230905,120500,1193909800,60300,60300,60300,60300,95
|
|
20230905,120400,1188181300,60400,60300,60400,60300,23
|
|
20230905,120300,1186794100,60300,60400,60400,60300,61
|
|
20230905,120200,1183115100,60300,60300,60400,60300,40
|
|
20230905,120100,1180703000,60300,60400,60400,60300,524
|
|
20230905,120000,1149057600,60400,60400,60400,60400,18
|
|
20230905,115900,1147970400,60400,60400,60500,60400,56
|
|
20230905,115800,1144586900,60400,60400,60400,60400,229
|
|
20230905,115700,1130755300,60400,60400,60500,60400,22
|
|
20230905,115600,1129425300,60400,60500,60500,60400,576
|
|
20230905,115500,1094581000,60500,60500,60500,60500,35
|
|
20230905,115400,1092463500,60500,60400,60600,60400,192
|
|
20230905,115300,1080849400,60400,60500,60500,60400,77
|
|
20230905,115200,1076197700,60400,60500,60500,60400,515
|
|
20230905,115100,1045048900,60500,60500,60600,60500,72
|
|
20230905,115000,1040692400,60500,60600,60600,60500,29
|
|
20230905,114900,1038936900,60500,60500,60600,60500,174
|
|
20230905,114800,1028399500,60500,60500,60600,60500,37
|
|
20230905,114700,1026160700,60500,60500,60600,60500,62
|
|
20230905,114600,1022407600,60600,60500,60600,60500,60
|
|
20230905,114500,1018776800,60500,60600,60600,60500,75
|
|
20230905,114400,1014234100,60500,60600,60600,60500,94
|
|
20230905,114300,1008543000,60600,60600,60700,60500,69
|
|
20230905,114200,1004362100,60500,60500,60600,60500,20
|
|
20230905,114100,1003151700,60600,60500,60600,60500,189
|
|
20230905,114000,991706900,60500,60500,60600,60500,113
|
|
20230905,113900,984861500,60500,60600,60600,60500,96
|
|
20230905,113800,979049400,60500,60600,60700,60500,37
|
|
20230905,113700,976809200,60600,60600,60700,60600,69
|
|
20230905,113600,972627000,60600,60500,60600,60500,206
|
|
20230905,113500,960144600,60500,60600,60600,60500,40
|
|
20230905,113400,957723800,60500,60700,60700,60500,216
|
|
20230905,113300,944637500,60700,60600,60700,60600,26
|
|
20230905,113200,943061000,60600,60700,60700,60600,143
|
|
20230905,113100,934395100,60600,60600,60700,60600,103
|
|
20230905,113000,928153200,60600,60600,60700,60600,109
|
|
20230905,112900,921539800,60600,60600,60600,60600,61
|
|
20230905,112800,917843200,60700,60600,60700,60600,279
|
|
20230905,112700,900909800,60600,60700,60700,60600,85
|
|
20230905,112600,895756400,60600,60700,60700,60600,147
|
|
20230905,112500,886834900,60700,60700,60700,60700,60
|
|
20230905,112400,883192900,60800,60800,60800,60700,31
|
|
20230905,112300,881309900,60700,60700,60700,60700,43
|
|
20230905,112200,878699800,60700,60700,60800,60700,47
|
|
20230905,112100,875846800,60700,60600,60800,60600,700
|
|
20230905,112000,833297600,60700,60600,60700,60600,114
|
|
20230905,111900,826384000,60700,60700,60700,60600,426
|
|
20230905,111800,800526200,60600,60600,60700,60600,60
|
|
20230905,111700,796888200,60600,60600,60700,60600,38
|
|
20230905,111600,794584600,60600,60600,60700,60600,126
|
|
20230905,111500,786942000,60700,60700,60700,60600,35
|
|
20230905,111400,784820300,60600,60600,60700,60600,36
|
|
20230905,111300,782637400,60600,60700,60700,60600,47
|
|
20230905,111200,779787300,60700,60600,60700,60600,29
|
|
20230905,111100,778028800,60700,60800,60800,60700,12
|
|
20230905,111000,777300300,60700,60700,60700,60600,161
|
|
20230905,110900,767530700,60700,60800,60800,60700,73
|
|
20230905,110800,763099300,60700,60800,60800,60700,92
|
|
20230905,110700,757514800,60800,60700,60800,60700,38
|
|
20230905,110600,755207300,60700,60800,60800,60700,47
|
|
20230905,110500,752353700,60700,60700,60700,60700,15
|
|
20230905,110400,751443200,60700,60700,60800,60700,26
|
|
20230905,110300,749864100,60700,60800,60800,60700,46
|
|
20230905,110200,747070000,60700,60700,60900,60700,42
|
|
20230905,110100,744515800,60700,60600,60700,60600,128
|
|
20230905,110000,736747500,60600,60700,60700,60600,46
|
|
20230905,105900,733958600,60600,60700,60700,60600,30
|
|
20230905,105800,732140200,60700,60600,60700,60600,21
|
|
20230905,105700,730866800,60600,60600,60700,60600,42
|
|
20230905,105600,728320600,60600,60600,60700,60600,44
|
|
20230905,105500,725653600,60600,60600,60600,60600,4
|
|
20230905,105400,725411200,60700,60700,60700,60600,108
|
|
20230905,105300,718864700,60700,60700,60800,60700,81
|
|
20230905,105200,713947900,60600,60600,60600,60600,28
|
|
20230905,105100,712251100,60600,60600,60700,60600,155
|
|
20230905,105000,702856900,60600,60600,60700,60600,22
|
|
20230905,104900,701523300,60700,60600,60700,60600,44
|
|
20230905,104800,698855700,60600,60700,60700,60600,145
|
|
20230905,104700,690063100,60600,60700,60800,60600,251
|
|
20230905,104600,674827800,60700,60700,60700,60700,43
|
|
20230905,104500,672217700,60800,60800,60900,60700,127
|
|
20230905,104400,664505500,60700,60800,60800,60700,33
|
|
20230905,104300,662500200,60700,60800,60800,60700,17
|
|
20230905,104200,661468200,60800,60800,60800,60700,206
|
|
20230905,104100,648951600,60900,60900,60900,60800,11
|
|
20230905,104000,648281900,60800,60900,60900,60800,39
|
|
20230905,103900,645909400,60800,60800,60800,60800,111
|
|
20230905,103800,639160600,60900,60800,60900,60800,46
|
|
20230905,103700,636361000,60900,60900,60900,60800,42
|
|
20230905,103600,633804500,60900,60800,60900,60800,101
|
|
20230905,103500,627663600,60900,60800,60900,60800,24
|
|
20230905,103400,626203600,60800,60900,60900,60800,30
|
|
20230905,103300,624376800,60900,60800,60900,60800,127
|
|
20230905,103200,616654100,60900,61000,61100,60900,44
|
|
20230905,103100,613971400,61000,60800,61000,60800,129
|
|
20230905,103000,606119600,60900,60900,61000,60900,45
|
|
20230905,102900,603376900,61000,60800,61000,60800,97
|
|
20230905,102800,597469300,60900,60800,60900,60700,233
|
|
20230905,102700,583315000,60700,60700,60800,60700,16
|
|
20230905,102600,582343700,60800,60800,60800,60800,16
|
|
20230905,102500,581370900,60800,60800,60900,60700,120
|
|
20230905,102400,574076600,60800,60900,60900,60800,29
|
|
20230905,102300,572313300,60800,60800,60800,60800,13
|
|
20230905,102200,571522900,60800,60700,60800,60700,25
|
|
20230905,102100,570003100,60900,60700,60900,60700,48
|
|
20230905,102000,567085300,60800,60700,60900,60700,51
|
|
20230905,101900,563985500,60700,60800,60900,60700,169
|
|
20230905,101800,553713400,60800,60800,60800,60800,12
|
|
20230905,101700,552983800,60800,60800,60900,60800,6
|
|
20230905,101600,552618900,60800,60800,60900,60800,103
|
|
20230905,101500,546355500,60900,60900,61000,60800,15
|
|
20230905,101400,545441800,60800,60900,61000,60800,32
|
|
20230905,101300,543493800,60900,60900,60900,60900,134
|
|
20230905,101200,535333200,60900,60900,61000,60900,14
|
|
20230905,101100,534479800,60900,61000,61000,60800,37
|
|
20230905,101000,532227600,60900,60800,60900,60800,42
|
|
20230905,100900,529672700,60900,60900,61000,60900,15
|
|
20230905,100800,528759100,60800,61000,61000,60800,311
|
|
20230905,100700,509833800,61000,60900,61100,60900,89
|
|
20230905,100600,504412600,60900,60900,60900,60800,38
|
|
20230905,100500,502099600,60800,60800,60800,60800,39
|
|
20230905,100400,499728400,60800,60800,60900,60800,91
|
|
20230905,100300,494187800,60800,60900,60900,60800,32
|
|
20230905,100200,492241400,61000,60900,61000,60900,21
|
|
20230905,100100,490961800,60900,60900,61000,60800,236
|
|
20230905,100000,476597100,60900,60800,60900,60800,28
|
|
20230905,095900,474893000,60800,60800,60900,60800,35
|
|
20230905,095800,472764100,60800,60900,61000,60800,23
|
|
20230905,095700,471363800,60900,60900,60900,60900,21
|
|
20230905,095600,470084900,61000,60900,61000,60900,6
|
|
20230905,095500,469719400,60800,60900,60900,60800,89
|
|
20230905,095400,464301800,61100,60900,61100,60900,13
|
|
20230905,095300,463509800,60900,61000,61000,60900,9
|
|
20230905,095200,462961000,60900,60800,60900,60800,99
|
|
20230905,095100,456934900,60900,60900,60900,60900,88
|
|
20230905,095000,451575700,60900,60900,60900,60900,13
|
|
20230905,094900,450784000,61000,60900,61000,60900,166
|
|
20230905,094800,440673300,60900,61000,61000,60900,4
|
|
20230905,094700,440429500,61000,60800,61000,60800,72
|
|
20230905,094600,436043100,60900,60900,60900,60900,245
|
|
20230905,094500,421122600,60900,60900,60900,60800,64
|
|
20230905,094400,417230300,60900,61000,61000,60800,630
|
|
20230905,094300,378864200,60900,61000,61000,60900,113
|
|
20230905,094200,371980600,60900,60900,60900,60900,11
|
|
20230905,094100,371310700,60900,60900,60900,60900,0
|
|
20230905,094000,371310700,60900,60900,61100,60900,72
|
|
20230905,093900,366919800,61000,61000,61000,61000,21
|
|
20230905,093800,365638800,61100,61000,61100,60900,29
|
|
20230905,093700,363870600,61100,61000,61100,60900,4
|
|
20230905,093600,363626600,61000,61000,61000,60900,36
|
|
20230905,093500,361431700,61000,61000,61000,60900,96
|
|
20230905,093400,355578000,61100,61000,61100,61000,16
|
|
20230905,093300,354600500,61100,61000,61100,60900,74
|
|
20230905,093200,350087600,60900,61000,61000,60900,174
|
|
20230905,093100,339490600,61000,60900,61000,60900,2
|
|
20230905,093000,339368700,61000,60900,61000,60900,8
|
|
20230905,092900,338880800,61000,61000,61000,60900,86
|
|
20230905,092800,333642800,61000,61000,61000,60900,29
|
|
20230905,092700,331875700,60900,61100,61100,60900,120
|
|
20230905,092600,324555000,61100,61200,61200,61100,257
|
|
20230905,092500,308829600,61300,61300,61300,61300,1
|
|
20230905,092400,308768300,61300,61300,61300,61200,40
|
|
20230905,092300,306316400,61300,61300,61300,61200,84
|
|
20230905,092200,301168300,61300,61300,61300,61300,101
|
|
20230905,092100,294977000,61200,61200,61200,61200,1
|
|
20230905,092000,294915800,61300,61300,61300,61200,169
|
|
20230905,091900,284557700,61300,61200,61300,61200,64
|
|
20230905,091800,280635500,61300,61000,61300,61000,39
|
|
20230905,091700,278255400,61100,60900,61100,60900,104
|
|
20230905,091600,271912000,61100,61100,61100,61100,14
|
|
20230905,091500,271056600,61100,60900,61100,60900,589
|
|
20230905,091400,235177400,60900,61100,61100,60800,337
|
|
20230905,091300,214658200,61100,61100,61100,61100,49
|
|
20230905,091200,211664300,61100,61000,61200,61000,524
|
|
20230905,091100,179694300,60900,60900,61100,60900,132
|
|
20230905,091000,171642900,61100,60900,61100,60900,62
|
|
20230905,090900,167864300,61000,60900,61000,60900,75
|
|
20230905,090800,163296600,60900,61100,61100,60900,203
|
|
20230905,090700,150927900,61100,60900,61100,60900,376
|
|
20230905,090600,127998600,61000,61200,61200,60900,144
|
|
20230905,090500,119213500,61100,61000,61200,60900,468
|
|
20230905,090400,90648500,60900,61000,61000,60800,453
|
|
20230905,090300,63059900,61100,61200,61200,61100,173
|
|
20230905,090200,52476700,61500,61100,61500,61100,337
|
|
20230905,090100,31784800,60900,60700,61100,60700,197
|
|
20230905,090000,19790400,60800,60700,60800,60700,326
|