583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,184000,4099246500,59000,59000,59000,59000,1833
|
|
20230907,183900,4099246500,59000,59000,59000,59000,0
|
|
20230907,183800,4099246500,59000,59000,59000,59000,0
|
|
20230907,183700,4099246500,59000,59000,59000,59000,0
|
|
20230907,183600,4099246500,59000,59000,59000,59000,0
|
|
20230907,183500,4099246500,59000,59000,59000,59000,0
|
|
20230907,183400,4099246500,59000,59000,59000,59000,0
|
|
20230907,183300,4099246500,59000,59000,59000,59000,0
|
|
20230907,183200,4099246500,59000,59000,59000,59000,0
|
|
20230907,183100,4099246500,59000,59000,59000,59000,0
|
|
20230907,183000,4099246500,59000,59000,59000,59000,0
|
|
20230907,182900,4099246500,59000,59000,59000,59000,0
|
|
20230907,182800,4099246500,59000,59000,59000,59000,0
|
|
20230907,182700,4099246500,59000,59000,59000,59000,0
|
|
20230907,182600,4099246500,59000,59000,59000,59000,0
|
|
20230907,182500,4099246500,59000,59000,59000,59000,0
|
|
20230907,182400,4099246500,59000,59000,59000,59000,0
|
|
20230907,182300,4099246500,59000,59000,59000,59000,0
|
|
20230907,182200,4099246500,59000,59000,59000,59000,0
|
|
20230907,182100,4099246500,59000,59000,59000,59000,0
|
|
20230907,182000,4099246500,59000,59000,59000,59000,0
|
|
20230907,181900,4099246500,59000,59000,59000,59000,0
|
|
20230907,181800,4099246500,59000,59000,59000,59000,0
|
|
20230907,181700,4099246500,59000,59000,59000,59000,0
|
|
20230907,181600,4099246500,59000,59000,59000,59000,0
|
|
20230907,181500,4099246500,59000,59000,59000,59000,0
|
|
20230907,181400,4099246500,59000,59000,59000,59000,0
|
|
20230907,181300,4099246500,59000,59000,59000,59000,0
|
|
20230907,181200,4099246500,59000,59000,59000,59000,0
|
|
20230907,181100,4099246500,59000,59000,59000,59000,0
|
|
20230907,181000,4099246500,59000,59000,59000,59000,1833
|
|
20230907,180900,4099246500,59000,59000,59000,59000,0
|
|
20230907,180800,4099246500,59000,59000,59000,59000,0
|
|
20230907,180700,4099246500,59000,59000,59000,59000,0
|
|
20230907,180600,4099246500,59000,59000,59000,59000,0
|
|
20230907,180500,4099246500,59000,59000,59000,59000,0
|
|
20230907,180400,4099246500,59000,59000,59000,59000,0
|
|
20230907,180300,4099246500,59000,59000,59000,59000,0
|
|
20230907,180200,4099246500,59000,59000,59000,59000,0
|
|
20230907,180100,4099246500,59000,59000,59000,59000,0
|
|
20230907,180000,4099246500,59000,59000,59000,59000,0
|
|
20230907,175900,4099246500,59000,59000,59000,59000,0
|
|
20230907,175800,4099246500,59000,59000,59000,59000,0
|
|
20230907,175700,4099246500,59000,59000,59000,59000,0
|
|
20230907,175600,4099246500,59000,59000,59000,59000,0
|
|
20230907,175500,4099246500,59000,59000,59000,59000,0
|
|
20230907,175400,4099246500,59000,59000,59000,59000,0
|
|
20230907,175300,4099246500,59000,59000,59000,59000,0
|
|
20230907,175200,4099246500,59000,59000,59000,59000,0
|
|
20230907,175100,4099246500,59000,59000,59000,59000,0
|
|
20230907,175000,4099246500,59000,59000,59000,59000,0
|
|
20230907,174900,4099246500,59000,59000,59000,59000,0
|
|
20230907,174800,4099246500,59000,59000,59000,59000,0
|
|
20230907,174700,4099246500,59000,59000,59000,59000,0
|
|
20230907,174600,4099246500,59000,59000,59000,59000,0
|
|
20230907,174500,4099246500,59000,59000,59000,59000,0
|
|
20230907,174400,4099246500,59000,59000,59000,59000,0
|
|
20230907,174300,4099246500,59000,59000,59000,59000,0
|
|
20230907,174200,4099246500,59000,59000,59000,59000,0
|
|
20230907,174100,4099246500,59000,59000,59000,59000,0
|
|
20230907,174000,4099246500,59000,59000,59000,59000,1833
|
|
20230907,173900,4099246500,59000,59000,59000,59000,0
|
|
20230907,173800,4099246500,59000,59000,59000,59000,0
|
|
20230907,173700,4099246500,59000,59000,59000,59000,0
|
|
20230907,173600,4099246500,59000,59000,59000,59000,0
|
|
20230907,173500,4099246500,59000,59000,59000,59000,0
|
|
20230907,173400,4099246500,59000,59000,59000,59000,0
|
|
20230907,173300,4099246500,59000,59000,59000,59000,0
|
|
20230907,173200,4099246500,59000,59000,59000,59000,0
|
|
20230907,173100,4099246500,59000,59000,59000,59000,0
|
|
20230907,173000,4099246500,59000,59000,59000,59000,0
|
|
20230907,172900,4099246500,59000,59000,59000,59000,0
|
|
20230907,172800,4099246500,59000,59000,59000,59000,0
|
|
20230907,172700,4099246500,59000,59000,59000,59000,0
|
|
20230907,172600,4099246500,59000,59000,59000,59000,0
|
|
20230907,172500,4099246500,59000,59000,59000,59000,0
|
|
20230907,172400,4099246500,59000,59000,59000,59000,0
|
|
20230907,172300,4099246500,59000,59000,59000,59000,0
|
|
20230907,172200,4099246500,59000,59000,59000,59000,0
|
|
20230907,172100,4099246500,59000,59000,59000,59000,0
|
|
20230907,172000,4099246500,59000,59000,59000,59000,0
|
|
20230907,171900,4099246500,59000,59000,59000,59000,0
|
|
20230907,171800,4099246500,59000,59000,59000,59000,0
|
|
20230907,171700,4099246500,59000,59000,59000,59000,0
|
|
20230907,171600,4099246500,59000,59000,59000,59000,0
|
|
20230907,171500,4099246500,59000,59000,59000,59000,0
|
|
20230907,171400,4099246500,59000,59000,59000,59000,0
|
|
20230907,171300,4099246500,59000,59000,59000,59000,0
|
|
20230907,171200,4099246500,59000,59000,59000,59000,0
|
|
20230907,171100,4099246500,59000,59000,59000,59000,0
|
|
20230907,171000,4099246500,59000,59000,59000,59000,1833
|
|
20230907,170900,4099246500,59000,59000,59000,59000,0
|
|
20230907,170800,4099246500,59000,59000,59000,59000,0
|
|
20230907,170700,4099246500,59000,59000,59000,59000,0
|
|
20230907,170600,4099246500,59000,59000,59000,59000,0
|
|
20230907,170500,4099246500,59000,59000,59000,59000,0
|
|
20230907,170400,4099246500,59000,59000,59000,59000,0
|
|
20230907,170300,4099246500,59000,59000,59000,59000,0
|
|
20230907,170200,4099246500,59000,59000,59000,59000,0
|
|
20230907,170100,4099246500,59000,59000,59000,59000,0
|
|
20230907,170000,4099246500,59000,59000,59000,59000,0
|
|
20230907,165900,4099246500,59000,59000,59000,59000,0
|
|
20230907,165800,4099246500,59000,59000,59000,59000,0
|
|
20230907,165700,4099246500,59000,59000,59000,59000,0
|
|
20230907,165600,4099246500,59000,59000,59000,59000,0
|
|
20230907,165500,4099246500,59000,59000,59000,59000,0
|
|
20230907,165400,4099246500,59000,59000,59000,59000,0
|
|
20230907,165300,4099246500,59000,59000,59000,59000,0
|
|
20230907,165200,4099246500,59000,59000,59000,59000,0
|
|
20230907,165100,4099246500,59000,59000,59000,59000,0
|
|
20230907,165000,4099246500,59000,59000,59000,59000,0
|
|
20230907,164900,4099246500,59000,59000,59000,59000,0
|
|
20230907,164800,4099246500,59000,59000,59000,59000,0
|
|
20230907,164700,4099246500,59000,59000,59000,59000,0
|
|
20230907,164600,4099246500,59000,59000,59000,59000,0
|
|
20230907,164500,4099246500,59000,59000,59000,59000,0
|
|
20230907,164400,4099246500,59000,59000,59000,59000,0
|
|
20230907,164300,4099246500,59000,59000,59000,59000,0
|
|
20230907,164200,4099246500,59000,59000,59000,59000,0
|
|
20230907,164100,4099246500,59000,59000,59000,59000,0
|
|
20230907,164000,4099246500,59000,59000,59000,59000,1833
|
|
20230907,163900,4099246500,59000,59000,59000,59000,0
|
|
20230907,163800,4099246500,59000,59000,59000,59000,0
|
|
20230907,163700,4099246500,59000,59000,59000,59000,0
|
|
20230907,163600,4099246500,59000,59000,59000,59000,0
|
|
20230907,163500,4099246500,59000,59000,59000,59000,0
|
|
20230907,163400,4099246500,59000,59000,59000,59000,0
|
|
20230907,163300,4099246500,59000,59000,59000,59000,0
|
|
20230907,163200,4099246500,59000,59000,59000,59000,0
|
|
20230907,163100,4099246500,59000,59000,59000,59000,0
|
|
20230907,163000,4099246500,59000,59000,59000,59000,0
|
|
20230907,162900,4099246500,59000,59000,59000,59000,0
|
|
20230907,162800,4099246500,59000,59000,59000,59000,0
|
|
20230907,162700,4099246500,59000,59000,59000,59000,0
|
|
20230907,162600,4099246500,59000,59000,59000,59000,0
|
|
20230907,162500,4099246500,59000,59000,59000,59000,0
|
|
20230907,162400,4099246500,59000,59000,59000,59000,0
|
|
20230907,162300,4099246500,59000,59000,59000,59000,0
|
|
20230907,162200,4099246500,59000,59000,59000,59000,0
|
|
20230907,162100,4099246500,59000,59000,59000,59000,0
|
|
20230907,162000,4099246500,59000,59000,59000,59000,0
|
|
20230907,161900,4099246500,59000,59000,59000,59000,0
|
|
20230907,161800,4099246500,59000,59000,59000,59000,0
|
|
20230907,161700,4099246500,59000,59000,59000,59000,0
|
|
20230907,161600,4099246500,59000,59000,59000,59000,0
|
|
20230907,161500,4099246500,59000,59000,59000,59000,0
|
|
20230907,161400,4099246500,59000,59000,59000,59000,0
|
|
20230907,161300,4099246500,59000,59000,59000,59000,0
|
|
20230907,161200,4099246500,59000,59000,59000,59000,0
|
|
20230907,161100,4099246500,59000,59000,59000,59000,0
|
|
20230907,161000,4099246500,59000,59000,59000,59000,1833
|
|
20230907,160900,4099246500,59000,59000,59000,59000,0
|
|
20230907,160800,4099246500,59000,59000,59000,59000,0
|
|
20230907,160700,4099246500,59000,59000,59000,59000,0
|
|
20230907,160600,4099246500,59000,59000,59000,59000,0
|
|
20230907,160500,4099246500,59000,59000,59000,59000,0
|
|
20230907,160400,4099246500,59000,59000,59000,59000,0
|
|
20230907,160300,4099246500,59000,59000,59000,59000,0
|
|
20230907,160200,4099246500,59000,59000,59000,59000,0
|
|
20230907,160100,4099246500,59000,59000,59000,59000,0
|
|
20230907,160000,4099246500,59000,59000,59000,59000,0
|
|
20230907,155900,4099246500,59000,59000,59000,59000,0
|
|
20230907,155800,4099246500,59000,59000,59000,59000,0
|
|
20230907,155700,4099246500,59000,59000,59000,59000,0
|
|
20230907,155600,4099246500,59000,59000,59000,59000,0
|
|
20230907,155500,4099246500,59000,59000,59000,59000,0
|
|
20230907,155400,4099246500,59000,59000,59000,59000,0
|
|
20230907,155300,4099246500,59000,59000,59000,59000,0
|
|
20230907,155200,4099246500,59000,59000,59000,59000,0
|
|
20230907,155100,4099246500,59000,59000,59000,59000,0
|
|
20230907,155000,4099246500,59000,59000,59000,59000,0
|
|
20230907,154900,4099246500,59000,59000,59000,59000,0
|
|
20230907,154800,4099246500,59000,59000,59000,59000,0
|
|
20230907,154700,4099246500,59000,59000,59000,59000,0
|
|
20230907,154600,4099246500,59000,59000,59000,59000,0
|
|
20230907,154500,4099246500,59000,59000,59000,59000,0
|
|
20230907,154400,4099246500,59000,59000,59000,59000,0
|
|
20230907,154300,4099246500,59000,59000,59000,59000,0
|
|
20230907,154200,4099246500,59000,59000,59000,59000,0
|
|
20230907,154100,4099246500,59000,59000,59000,59000,0
|
|
20230907,154000,4099246500,59000,59000,59000,59000,1833
|
|
20230907,153900,4099246500,59000,59000,59000,59000,0
|
|
20230907,153800,4099246500,59000,59000,59000,59000,0
|
|
20230907,153700,4099246500,59000,59000,59000,59000,0
|
|
20230907,153600,4099246500,59000,59000,59000,59000,0
|
|
20230907,153500,4099246500,59000,59000,59000,59000,0
|
|
20230907,153400,4099246500,59000,59000,59000,59000,0
|
|
20230907,153300,4099246500,59000,59000,59000,59000,0
|
|
20230907,153200,4099246500,59000,59000,59000,59000,0
|
|
20230907,153100,4099246500,59000,59000,59000,59000,0
|
|
20230907,153000,4099246500,59000,59000,59000,59000,1833
|
|
20230907,152900,3991099500,58900,58900,58900,58900,0
|
|
20230907,152800,3991099500,58900,58900,58900,58900,0
|
|
20230907,152700,3991099500,58900,58900,58900,58900,0
|
|
20230907,152600,3991099500,58900,58900,58900,58900,0
|
|
20230907,152500,3991099500,58900,58900,58900,58900,0
|
|
20230907,152400,3991099500,58900,58900,58900,58900,0
|
|
20230907,152300,3991099500,58900,58900,58900,58900,0
|
|
20230907,152200,3991099500,58900,58900,58900,58900,0
|
|
20230907,152100,3991099500,58900,58900,58900,58900,0
|
|
20230907,152000,3991099500,58900,58900,58900,58900,0
|
|
20230907,151900,3991099500,58900,58600,58900,58500,111
|
|
20230907,151800,3984577400,58600,58500,58600,58300,129
|
|
20230907,151700,3977034200,58400,58400,58400,58300,622
|
|
20230907,151600,3940761300,58500,58400,58500,58300,627
|
|
20230907,151500,3904151400,58400,58500,58600,58400,137
|
|
20230907,151400,3896146900,58500,58500,58600,58500,475
|
|
20230907,151300,3868357000,58600,58600,58600,58500,99
|
|
20230907,151200,3862562400,58500,58400,58600,58400,500
|
|
20230907,151100,3833340900,58400,58600,58600,58400,617
|
|
20230907,151000,3797289800,58600,58600,58600,58400,381
|
|
20230907,150900,3775005800,58600,58400,58600,58300,721
|
|
20230907,150800,3732877200,58400,58700,58700,58400,348
|
|
20230907,150700,3712527600,58600,58600,58600,58300,3613
|
|
20230907,150600,3501521500,58600,58600,58700,58500,360
|
|
20230907,150500,3480439300,58500,58600,58600,58500,598
|
|
20230907,150400,3445436500,58600,58600,58600,58500,188
|
|
20230907,150300,3434426700,58600,58600,58700,58500,564
|
|
20230907,150200,3401376200,58500,58600,58600,58500,290
|
|
20230907,150100,3384389100,58700,58600,58700,58500,373
|
|
20230907,150000,3362538000,58600,58600,58700,58600,440
|
|
20230907,145900,3336753600,58600,58600,58700,58600,466
|
|
20230907,145800,3309445000,58700,58500,58700,58500,422
|
|
20230907,145700,3284749300,58600,58600,58600,58500,413
|
|
20230907,145600,3260556600,58600,58600,58700,58500,509
|
|
20230907,145500,3230734100,58500,58500,58700,58500,573
|
|
20230907,145400,3197205700,58600,58500,58600,58500,442
|
|
20230907,145300,3171344500,58500,58500,58600,58500,580
|
|
20230907,145200,3137375200,58500,58600,58700,58500,3150
|
|
20230907,145100,2952915500,58700,58800,58800,58600,1712
|
|
20230907,145000,2852428900,58700,58700,58700,58700,439
|
|
20230907,144900,2826659600,58700,58800,58900,58700,405
|
|
20230907,144800,2802849900,58800,58800,58900,58800,877
|
|
20230907,144700,2751272900,58800,58800,58900,58800,53
|
|
20230907,144600,2748156200,58800,58800,58900,58800,132
|
|
20230907,144500,2740394500,58800,58800,58900,58800,26
|
|
20230907,144400,2738865300,58900,58800,58900,58800,87
|
|
20230907,144300,2733746300,58900,58800,58900,58800,77
|
|
20230907,144200,2729216300,58800,58800,58900,58800,81
|
|
20230907,144100,2724450900,58800,58800,58800,58800,32
|
|
20230907,144000,2722569300,58800,58800,58900,58800,84
|
|
20230907,143900,2717630000,58800,58800,58800,58800,86
|
|
20230907,143800,2712573200,58900,58800,58900,58800,23
|
|
20230907,143700,2711219600,58800,58800,58800,58800,74
|
|
20230907,143600,2706868400,58800,58900,58900,58800,337
|
|
20230907,143500,2687022000,58900,58900,59000,58900,56
|
|
20230907,143400,2683723200,58900,58900,58900,58900,27
|
|
20230907,143300,2682132900,58900,58900,58900,58900,70
|
|
20230907,143200,2678009900,58900,58900,59000,58900,76
|
|
20230907,143100,2673533200,59000,58900,59000,58900,15
|
|
20230907,143000,2672649300,58900,59000,59000,58900,91
|
|
20230907,142900,2667289300,58900,58900,58900,58900,18
|
|
20230907,142800,2666229100,58900,58900,59000,58900,59
|
|
20230907,142700,2662753600,58900,58900,59000,58900,32
|
|
20230907,142600,2660868700,58900,58900,59000,58900,128
|
|
20230907,142500,2653329100,58900,59000,59000,58900,120
|
|
20230907,142400,2646260700,58900,58900,58900,58900,14
|
|
20230907,142300,2645436100,58900,58900,59000,58900,85
|
|
20230907,142200,2640429500,58900,58900,58900,58900,23
|
|
20230907,142100,2639074800,58900,58900,59000,58900,51
|
|
20230907,142000,2636070500,58900,59000,59000,58900,126
|
|
20230907,141900,2628649000,58900,58900,59100,58900,330
|
|
20230907,141800,2609183200,58900,58900,59000,58900,80
|
|
20230907,141700,2604470600,59000,58900,59000,58900,27
|
|
20230907,141600,2602880200,58900,58900,58900,58900,67
|
|
20230907,141500,2598933900,58900,58900,59000,58900,13
|
|
20230907,141400,2598167500,58900,58900,59000,58900,579
|
|
20230907,141300,2564064000,58900,58900,59000,58900,31
|
|
20230907,141200,2562238000,58900,58900,59000,58900,58
|
|
20230907,141100,2558821300,58900,58900,59000,58900,70
|
|
20230907,141000,2554697400,58900,58900,58900,58900,29
|
|
20230907,140900,2552989300,58900,58900,59000,58900,1134
|
|
20230907,140800,2486196200,59000,58900,59000,58900,53
|
|
20230907,140700,2483069800,58900,58900,59000,58900,113
|
|
20230907,140600,2476411100,58900,58900,59000,58900,20
|
|
20230907,140500,2475232700,59000,59000,59000,58900,75
|
|
20230907,140400,2470812500,58900,59000,59000,58900,49
|
|
20230907,140300,2467924500,59000,58900,59000,58900,110
|
|
20230907,140200,2461436900,58900,58900,59000,58900,77
|
|
20230907,140100,2456900700,59000,58900,59000,58900,23
|
|
20230907,140000,2455545300,58900,58900,59000,58900,267
|
|
20230907,135900,2439802800,58900,58900,59000,58900,22
|
|
20230907,135800,2438506500,58900,58900,59000,58900,64
|
|
20230907,135700,2434735700,58900,59000,59000,58900,113
|
|
20230907,135600,2428078300,59000,58900,59000,58900,60
|
|
20230907,135500,2424538900,58900,58900,59000,58900,98
|
|
20230907,135400,2418764400,58900,58800,58900,58800,72
|
|
20230907,135300,2414526200,58800,58900,58900,58800,93
|
|
20230907,135200,2409055100,58900,58900,58900,58900,9
|
|
20230907,135100,2408525000,58900,58900,58900,58900,69
|
|
20230907,135000,2404460900,59000,58900,59000,58900,142
|
|
20230907,134900,2396095100,58900,58900,58900,58900,5
|
|
20230907,134800,2395800600,58900,58900,58900,58900,65
|
|
20230907,134700,2391972100,58900,59000,59000,58900,37
|
|
20230907,134600,2389792300,59000,58900,59000,58900,1101
|
|
20230907,134500,2324840400,58900,58900,58900,58900,6
|
|
20230907,134400,2324487000,58900,58900,58900,58900,96
|
|
20230907,134300,2318832600,58900,58900,59000,58900,670
|
|
20230907,134200,2279308200,58900,58900,59000,58900,15
|
|
20230907,134100,2278423900,58900,58900,58900,58800,114
|
|
20230907,134000,2271710400,58900,58800,59000,58800,32
|
|
20230907,133900,2269828200,59000,58900,59000,58800,70
|
|
20230907,133800,2265706000,58800,58900,58900,58800,33
|
|
20230907,133700,2263762500,58900,58900,58900,58900,69
|
|
20230907,133600,2259698400,58900,58900,59000,58900,66
|
|
20230907,133500,2255810600,58900,58800,58900,58800,49
|
|
20230907,133400,2252925000,58800,58900,58900,58800,91
|
|
20230907,133300,2247573600,58800,58900,58900,58800,15
|
|
20230907,133200,2246690900,58900,58900,58900,58800,160
|
|
20230907,133100,2237268700,58800,58800,58800,58800,28
|
|
20230907,133000,2235622300,58800,58800,58900,58800,24
|
|
20230907,132900,2234211000,58800,58800,58900,58800,81
|
|
20230907,132800,2229440800,58800,59000,59100,58800,4754
|
|
20230907,132700,1949099800,59000,59100,59100,59000,13
|
|
20230907,132600,1948332400,59000,59000,59100,59000,7
|
|
20230907,132500,1947919000,59000,59000,59100,59000,58
|
|
20230907,132400,1944494600,59000,59000,59100,59000,11
|
|
20230907,132300,1943844800,59000,59000,59000,59000,26
|
|
20230907,132200,1942310800,59000,59000,59100,59000,56
|
|
20230907,132100,1939005900,59000,59000,59100,59000,123
|
|
20230907,132000,1931739500,59000,59000,59100,59000,24
|
|
20230907,131900,1930323400,59000,59100,59100,59000,8
|
|
20230907,131800,1929851000,59000,59000,59100,59000,46
|
|
20230907,131700,1927136900,59100,59000,59100,59000,31
|
|
20230907,131600,1925305100,59000,59100,59100,59000,28
|
|
20230907,131500,1923652900,59000,59000,59100,59000,12
|
|
20230907,131400,1922944500,59000,59000,59100,59000,44
|
|
20230907,131300,1920348300,59000,59100,59100,59000,48
|
|
20230907,131200,1917511900,59100,59100,59200,59100,100
|
|
20230907,131100,1911601500,59100,59100,59100,59100,136
|
|
20230907,131000,1903563900,59100,59100,59200,59000,49
|
|
20230907,130900,1900668100,59100,59100,59200,59100,27
|
|
20230907,130800,1899072300,59100,59000,59100,59000,78
|
|
20230907,130700,1894465400,59100,59000,59100,59000,28
|
|
20230907,130600,1892812500,59000,59000,59000,59000,73
|
|
20230907,130500,1888505500,59000,59000,59100,59000,63
|
|
20230907,130400,1884787400,59000,59000,59100,59000,45
|
|
20230907,130300,1882130800,59100,59000,59100,59000,5
|
|
20230907,130200,1881835700,59000,59000,59100,59000,38
|
|
20230907,130100,1879593300,59000,59100,59100,59000,18
|
|
20230907,130000,1878530200,59100,59000,59100,59000,46
|
|
20230907,125900,1875815300,59000,59000,59100,59000,6
|
|
20230907,125800,1875461100,59000,59000,59100,59000,51
|
|
20230907,125700,1872451100,59000,59000,59100,59000,24
|
|
20230907,125600,1871035000,59000,59000,59100,59000,23
|
|
20230907,125500,1869677900,59000,59100,59200,59000,67
|
|
20230907,125400,1865719600,59100,59000,59100,59000,10
|
|
20230907,125300,1865128800,59000,59100,59100,59000,39
|
|
20230907,125200,1862827100,59100,59100,59100,59100,26
|
|
20230907,125100,1861290500,59100,59100,59100,59000,26
|
|
20230907,125000,1859755300,59100,59000,59200,59000,28
|
|
20230907,124900,1858101700,59000,59000,59100,59000,28
|
|
20230907,124800,1856448200,59100,59100,59100,59000,31
|
|
20230907,124700,1854618300,59200,59100,59200,59000,45
|
|
20230907,124600,1851961100,59100,59000,59100,59000,37
|
|
20230907,124500,1849775600,59100,59200,59200,59100,38
|
|
20230907,124400,1847529000,59100,59100,59200,59100,62
|
|
20230907,124300,1843864300,59100,59100,59100,59100,2
|
|
20230907,124200,1843746100,59100,59100,59100,59100,49
|
|
20230907,124100,1840850200,59100,59200,59200,59100,53
|
|
20230907,124000,1837717000,59100,59000,59100,59000,56
|
|
20230907,123900,1834409400,59000,59000,59100,59000,318
|
|
20230907,123800,1815643800,59100,59100,59100,59000,56
|
|
20230907,123700,1812334600,59100,59000,59100,59000,166
|
|
20230907,123600,1802539400,59000,59100,59100,59000,78
|
|
20230907,123500,1797931000,59100,59300,59300,59100,888
|
|
20230907,123400,1745445300,59200,59200,59300,59200,17
|
|
20230907,123300,1744438500,59200,59300,59300,59200,6
|
|
20230907,123200,1744083000,59200,59100,59300,59100,138
|
|
20230907,123100,1735920200,59200,59100,59200,59100,4
|
|
20230907,123000,1735683600,59200,59100,59200,59100,30
|
|
20230907,122900,1733909500,59200,59100,59200,59100,57
|
|
20230907,122800,1730540600,59100,59100,59200,59100,35
|
|
20230907,122700,1728470900,59100,59200,59200,59100,26
|
|
20230907,122600,1726931800,59200,59100,59300,59100,64
|
|
20230907,122500,1723147900,59100,59200,59200,59100,89
|
|
20230907,122400,1717885500,59100,59100,59100,59000,75
|
|
20230907,122300,1713453200,59000,59100,59100,59000,39
|
|
20230907,122200,1711151200,59000,59000,59100,59000,147
|
|
20230907,122100,1702478100,59100,59000,59100,59000,28
|
|
20230907,122000,1700825900,59100,59000,59100,59000,38
|
|
20230907,121900,1698580300,59000,59000,59100,59000,191
|
|
20230907,121800,1687300500,59100,59100,59200,59000,70
|
|
20230907,121700,1683165400,59100,59100,59100,59000,222
|
|
20230907,121600,1670045500,59000,59200,59200,59000,302
|
|
20230907,121500,1652200900,59100,59100,59200,59100,8
|
|
20230907,121400,1651728000,59100,59200,59200,59100,29
|
|
20230907,121300,1650013200,59100,59100,59200,59100,53
|
|
20230907,121200,1646880400,59100,59100,59100,59100,34
|
|
20230907,121100,1644871000,59100,59100,59200,59100,58
|
|
20230907,121000,1641439100,59200,59100,59200,59100,45
|
|
20230907,120900,1638779500,59100,59100,59200,59100,36
|
|
20230907,120800,1636651200,59100,59200,59200,59100,9
|
|
20230907,120700,1636119100,59200,59100,59200,59100,33
|
|
20230907,120600,1634168100,59100,59100,59200,59100,40
|
|
20230907,120500,1631801600,59200,59100,59200,59100,16
|
|
20230907,120400,1630855900,59200,59100,59200,59100,44
|
|
20230907,120300,1628255400,59100,59100,59200,59100,126
|
|
20230907,120200,1620808100,59200,59200,59200,59100,17
|
|
20230907,120100,1619802800,59100,59100,59200,59100,153
|
|
20230907,120000,1610760300,59100,59100,59200,59100,34
|
|
20230907,115900,1608750300,59100,59100,59200,59100,130
|
|
20230907,115800,1601066800,59100,59200,59200,59100,50
|
|
20230907,115700,1598107600,59200,59100,59200,59100,182
|
|
20230907,115600,1587333500,59100,59200,59200,59100,48
|
|
20230907,115500,1584496300,59200,59100,59200,59100,15
|
|
20230907,115400,1583609700,59100,59100,59200,59100,42
|
|
20230907,115300,1581126500,59100,59100,59100,59100,41
|
|
20230907,115200,1578703400,59200,59100,59200,59100,16
|
|
20230907,115100,1577756400,59100,59100,59200,59100,47
|
|
20230907,115000,1574977000,59100,59100,59100,59100,29
|
|
20230907,114900,1573263100,59100,59200,59200,59100,32
|
|
20230907,114800,1571370900,59100,59100,59100,59100,66
|
|
20230907,114700,1567470300,59100,59100,59200,59100,13
|
|
20230907,114600,1566701900,59100,59100,59200,59100,49
|
|
20230907,114500,1563805900,59100,59100,59200,59100,43
|
|
20230907,114400,1561264200,59100,59100,59200,59100,18
|
|
20230907,114300,1560200300,59100,59100,59200,59100,81
|
|
20230907,114200,1555412200,59100,59100,59200,59100,37
|
|
20230907,114100,1553225000,59100,59100,59100,59100,15
|
|
20230907,114000,1552338500,59100,59100,59100,59100,53
|
|
20230907,113900,1549206200,59100,59100,59200,59100,31
|
|
20230907,113800,1547374000,59100,59100,59200,59100,12
|
|
20230907,113700,1546664400,59100,59100,59200,59100,174
|
|
20230907,113600,1536380900,59100,59100,59100,59100,35
|
|
20230907,113500,1534312400,59100,59200,59200,59100,19
|
|
20230907,113400,1533189100,59100,59100,59200,59100,9
|
|
20230907,113300,1532657100,59100,59100,59100,59100,75
|
|
20230907,113200,1528224600,59100,59100,59100,59100,11
|
|
20230907,113100,1527574500,59200,59200,59200,59100,6
|
|
20230907,113000,1527219400,59100,59100,59200,59100,56
|
|
20230907,112900,1523909700,59100,59100,59200,59100,3
|
|
20230907,112800,1523732300,59100,59200,59300,59100,16
|
|
20230907,112700,1522785500,59200,59200,59200,59100,105
|
|
20230907,112600,1516574700,59100,59100,59200,59100,110
|
|
20230907,112500,1510073600,59100,59200,59200,59100,18
|
|
20230907,112400,1509008600,59100,59100,59200,59100,19
|
|
20230907,112300,1507885300,59100,59100,59100,59100,53
|
|
20230907,112200,1504753000,59100,59100,59100,59100,15
|
|
20230907,112100,1503866500,59100,59100,59200,59100,169
|
|
20230907,112000,1493866200,59100,59100,59100,59000,91
|
|
20230907,111900,1488492900,59100,59000,59100,59000,27
|
|
20230907,111800,1486899700,59100,59100,59100,59000,22
|
|
20230907,111700,1485600900,59100,59100,59100,59000,109
|
|
20230907,111600,1479164700,59000,59200,59200,59000,32
|
|
20230907,111500,1477274700,59200,59100,59200,59100,233
|
|
20230907,111400,1463501100,59100,59100,59200,59100,62
|
|
20230907,111300,1459836500,59100,59100,59200,59100,6
|
|
20230907,111200,1459481600,59100,59200,59200,59100,52
|
|
20230907,111100,1456404400,59200,59100,59200,59100,45
|
|
20230907,111000,1453743400,59100,59100,59200,59100,61
|
|
20230907,110900,1450135700,59100,59100,59100,59100,18
|
|
20230907,110800,1449071900,59100,59100,59100,59000,78
|
|
20230907,110700,1444466400,59100,59000,59100,59000,85
|
|
20230907,110600,1439445200,59100,59000,59100,59000,28
|
|
20230907,110500,1437790800,59000,59000,59000,59000,53
|
|
20230907,110400,1434663800,59000,59200,59200,59000,135
|
|
20230907,110300,1426685000,59100,59200,59200,59100,25
|
|
20230907,110200,1425207200,59200,59200,59200,59000,74
|
|
20230907,110100,1420834700,59200,58900,59200,58900,970
|
|
20230907,110000,1363530100,58900,58900,59000,58900,21
|
|
20230907,105900,1362292500,58900,58900,59000,58900,44
|
|
20230907,105800,1359700700,58900,58900,59000,58900,21
|
|
20230907,105700,1358463500,58900,59000,59000,58900,33
|
|
20230907,105600,1356518900,58900,58900,59000,58900,51
|
|
20230907,105500,1353513700,58900,58900,58900,58900,17
|
|
20230907,105400,1352512400,58900,58900,59000,58900,121
|
|
20230907,105300,1345383600,59000,58900,59000,58800,35
|
|
20230907,105200,1343321600,58900,58800,58900,58800,79
|
|
20230907,105100,1338671700,58800,58900,59000,58800,72
|
|
20230907,105000,1334434700,58900,58800,58900,58800,67
|
|
20230907,104900,1330488700,58800,58900,58900,58800,433
|
|
20230907,104800,1305028100,58900,58800,58900,58800,32
|
|
20230907,104700,1303146400,58800,58800,58900,58800,44
|
|
20230907,104600,1300557100,58800,58800,58900,58800,40
|
|
20230907,104500,1298204800,58800,58800,58900,58800,53
|
|
20230907,104400,1295084200,58800,58800,58900,58800,79
|
|
20230907,104300,1290434100,58900,58900,59000,58800,25
|
|
20230907,104200,1288961200,58900,58800,58900,58800,61
|
|
20230907,104100,1285369600,58900,58900,58900,58800,43
|
|
20230907,104000,1282838100,58800,58800,58900,58800,39
|
|
20230907,103900,1280544300,58900,58800,58900,58800,43
|
|
20230907,103800,1278013500,58800,58800,58900,58800,73
|
|
20230907,103700,1273717400,58900,58800,58900,58800,24
|
|
20230907,103600,1272305000,58700,58700,58800,58700,219
|
|
20230907,103500,1259447500,58800,58700,58800,58700,813
|
|
20230907,103400,1211723400,58700,58900,58900,58700,1282
|
|
20230907,103300,1136394800,58900,58900,59000,58800,697
|
|
20230907,103200,1095340300,58800,58900,58900,58800,129
|
|
20230907,103100,1087742600,58900,58900,58900,58900,47
|
|
20230907,103000,1084974300,59000,59000,59000,58900,37
|
|
20230907,102900,1082792400,58900,58900,58900,58900,11
|
|
20230907,102800,1082144500,58900,58900,58900,58900,70
|
|
20230907,102700,1078021500,58900,58800,59000,58800,216
|
|
20230907,102600,1065288800,58800,58800,58900,58800,31
|
|
20230907,102500,1063465800,58900,58900,58900,58800,386
|
|
20230907,102400,1040737500,58900,58900,59000,58900,14
|
|
20230907,102300,1039912800,58900,58900,58900,58900,13
|
|
20230907,102200,1039147100,58900,58800,58900,58800,136
|
|
20230907,102100,1031139400,58800,58800,58900,58800,83
|
|
20230907,102000,1026254700,58800,58800,58800,58800,6
|
|
20230907,101900,1025901900,58800,59000,59000,58800,185
|
|
20230907,101800,1015002300,58900,58900,59000,58800,313
|
|
20230907,101700,996565600,58800,58800,58900,58800,189
|
|
20230907,101600,985435100,58800,58800,58900,58800,22
|
|
20230907,101500,984140700,58800,58800,58800,58800,246
|
|
20230907,101400,969675900,58800,58800,58900,58800,88
|
|
20230907,101300,964500900,58800,58900,58900,58800,200
|
|
20230907,101200,952739100,58800,58900,58900,58700,452
|
|
20230907,101100,926162800,58900,58900,58900,58900,29
|
|
20230907,101000,924454700,58900,58900,59000,58900,46
|
|
20230907,100900,921745200,58900,58900,58900,58800,278
|
|
20230907,100800,905394300,58900,58900,59000,58900,253
|
|
20230907,100700,890491800,58900,59000,59000,58900,98
|
|
20230907,100600,884719100,59000,59000,59100,58900,814
|
|
20230907,100500,836754300,59000,59000,59100,59000,92
|
|
20230907,100400,831325100,59000,59100,59200,58900,1881
|
|
20230907,100300,720259700,59100,59300,59300,59100,544
|
|
20230907,100200,688064400,59200,59200,59300,59200,117
|
|
20230907,100100,681130900,59300,59200,59300,59200,77
|
|
20230907,100000,676565900,59300,59200,59300,59200,725
|
|
20230907,095900,633616100,59300,59300,59300,59200,68
|
|
20230907,095800,629584800,59200,59300,59300,59200,28
|
|
20230907,095700,627925300,59200,59300,59300,59200,28
|
|
20230907,095600,626267300,59200,59200,59200,59200,36
|
|
20230907,095500,624136100,59200,59200,59300,59200,20
|
|
20230907,095400,622951200,59200,59200,59300,59200,40
|
|
20230907,095300,620583000,59200,59300,59300,59200,168
|
|
20230907,095200,610635000,59300,59300,59300,59200,50
|
|
20230907,095100,607671900,59200,59300,59300,59200,266
|
|
20230907,095000,591924500,59200,59300,59300,59200,82
|
|
20230907,094900,587063300,59200,59300,59300,59200,334
|
|
20230907,094800,567285600,59400,59400,59400,59300,699
|
|
20230907,094700,525825000,59300,59400,59400,59300,60
|
|
20230907,094600,522265900,59400,59300,59400,59300,26
|
|
20230907,094500,520721800,59300,59400,59500,59300,744
|
|
20230907,094400,476529900,59400,59400,59500,59400,54
|
|
20230907,094300,473319100,59400,59400,59500,59400,72
|
|
20230907,094200,469040900,59400,59500,59500,59400,21
|
|
20230907,094100,467792300,59500,59500,59600,59500,1110
|
|
20230907,094000,401744300,59500,59600,59600,59500,172
|
|
20230907,093900,391502000,59600,59600,59600,59500,232
|
|
20230907,093800,377677100,59600,59600,59600,59500,54
|
|
20230907,093700,374462000,59600,59600,59600,59500,99
|
|
20230907,093600,368568800,59600,59700,59800,59600,780
|
|
20230907,093500,322037000,59700,59800,59800,59700,28
|
|
20230907,093400,320364500,59800,59800,59800,59800,3
|
|
20230907,093300,320185100,59800,59700,59800,59700,144
|
|
20230907,093200,311587200,59800,59800,59800,59700,45
|
|
20230907,093100,308900100,59800,59700,59800,59700,42
|
|
20230907,093000,306389600,59700,59800,59800,59700,558
|
|
20230907,092900,273071400,59800,59900,60000,59800,823
|
|
20230907,092800,223822000,59900,59900,60000,59900,60
|
|
20230907,092700,220227600,60000,60000,60000,60000,1
|
|
20230907,092600,220167600,59900,59900,60000,59900,35
|
|
20230907,092500,218071000,59900,59900,60000,59900,25
|
|
20230907,092400,216572600,59900,60000,60000,59900,126
|
|
20230907,092300,209012900,60000,60000,60000,60000,88
|
|
20230907,092200,203732900,60000,60000,60000,60000,2
|
|
20230907,092100,203612900,60000,60100,60100,60000,19
|
|
20230907,092000,202472600,60000,60000,60100,60000,23
|
|
20230907,091900,201092500,60000,59900,60000,59900,354
|
|
20230907,091800,179885400,59800,59900,59900,59800,21
|
|
20230907,091700,178627700,59900,60100,60100,59900,1353
|
|
20230907,091600,97499200,60100,60100,60100,60000,5
|
|
20230907,091500,97198900,60000,60000,60000,60000,5
|
|
20230907,091400,96898900,60000,60000,60000,60000,5
|
|
20230907,091300,96598900,60000,60000,60100,60000,31
|
|
20230907,091200,94737900,60100,60100,60100,60100,72
|
|
20230907,091100,90410700,60100,60200,60200,60100,159
|
|
20230907,091000,80852200,60200,60200,60200,60100,10
|
|
20230907,090900,80250400,60100,60100,60100,60100,63
|
|
20230907,090800,76464100,60000,60100,60100,60000,71
|
|
20230907,090700,72197500,60000,60000,60000,60000,1
|
|
20230907,090600,72137500,60000,60000,60000,60000,95
|
|
20230907,090500,66437500,60000,60000,60000,60000,16
|
|
20230907,090400,65477500,60000,60100,60100,59900,99
|
|
20230907,090300,59537500,60100,60000,60100,60000,115
|
|
20230907,090200,52637100,60000,59900,60000,59900,60
|
|
20230907,090100,49038100,60000,60100,60100,60000,343
|
|
20230907,090000,28452300,60600,60000,60600,60000,474
|