582 lines
31 KiB
CSV
582 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,183900,5843305300,59000,59000,59000,59000,2627
|
|
20230912,183800,5843305300,59000,59000,59000,59000,0
|
|
20230912,183700,5843305300,59000,59000,59000,59000,0
|
|
20230912,183600,5843305300,59000,59000,59000,59000,0
|
|
20230912,183500,5843305300,59000,59000,59000,59000,0
|
|
20230912,183400,5843305300,59000,59000,59000,59000,0
|
|
20230912,183300,5843305300,59000,59000,59000,59000,0
|
|
20230912,183200,5843305300,59000,59000,59000,59000,0
|
|
20230912,183100,5843305300,59000,59000,59000,59000,0
|
|
20230912,183000,5843305300,59000,59000,59000,59000,0
|
|
20230912,182900,5843305300,59000,59000,59000,59000,0
|
|
20230912,182800,5843305300,59000,59000,59000,59000,0
|
|
20230912,182700,5843305300,59000,59000,59000,59000,0
|
|
20230912,182600,5843305300,59000,59000,59000,59000,0
|
|
20230912,182500,5843305300,59000,59000,59000,59000,0
|
|
20230912,182400,5843305300,59000,59000,59000,59000,0
|
|
20230912,182300,5843305300,59000,59000,59000,59000,0
|
|
20230912,182200,5843305300,59000,59000,59000,59000,0
|
|
20230912,182100,5843305300,59000,59000,59000,59000,0
|
|
20230912,182000,5843305300,59000,59000,59000,59000,0
|
|
20230912,181900,5843305300,59000,59000,59000,59000,0
|
|
20230912,181800,5843305300,59000,59000,59000,59000,0
|
|
20230912,181700,5843305300,59000,59000,59000,59000,0
|
|
20230912,181600,5843305300,59000,59000,59000,59000,0
|
|
20230912,181500,5843305300,59000,59000,59000,59000,0
|
|
20230912,181400,5843305300,59000,59000,59000,59000,0
|
|
20230912,181300,5843305300,59000,59000,59000,59000,0
|
|
20230912,181200,5843305300,59000,59000,59000,59000,0
|
|
20230912,181100,5843305300,59000,59000,59000,59000,0
|
|
20230912,181000,5843305300,59000,59000,59000,59000,0
|
|
20230912,180900,5843305300,59000,59000,59000,59000,2627
|
|
20230912,180800,5843305300,59000,59000,59000,59000,0
|
|
20230912,180700,5843305300,59000,59000,59000,59000,0
|
|
20230912,180600,5843305300,59000,59000,59000,59000,0
|
|
20230912,180500,5843305300,59000,59000,59000,59000,0
|
|
20230912,180400,5843305300,59000,59000,59000,59000,0
|
|
20230912,180300,5843305300,59000,59000,59000,59000,0
|
|
20230912,180200,5843305300,59000,59000,59000,59000,0
|
|
20230912,180100,5843305300,59000,59000,59000,59000,0
|
|
20230912,180000,5843305300,59000,59000,59000,59000,0
|
|
20230912,175900,5843305300,59000,59000,59000,59000,0
|
|
20230912,175800,5843305300,59000,59000,59000,59000,0
|
|
20230912,175700,5843305300,59000,59000,59000,59000,0
|
|
20230912,175600,5843305300,59000,59000,59000,59000,0
|
|
20230912,175500,5843305300,59000,59000,59000,59000,0
|
|
20230912,175400,5843305300,59000,59000,59000,59000,0
|
|
20230912,175300,5843305300,59000,59000,59000,59000,0
|
|
20230912,175200,5843305300,59000,59000,59000,59000,0
|
|
20230912,175100,5843305300,59000,59000,59000,59000,0
|
|
20230912,175000,5843305300,59000,59000,59000,59000,0
|
|
20230912,174900,5843305300,59000,59000,59000,59000,0
|
|
20230912,174800,5843305300,59000,59000,59000,59000,0
|
|
20230912,174700,5843305300,59000,59000,59000,59000,0
|
|
20230912,174600,5843305300,59000,59000,59000,59000,0
|
|
20230912,174500,5843305300,59000,59000,59000,59000,0
|
|
20230912,174400,5843305300,59000,59000,59000,59000,0
|
|
20230912,174300,5843305300,59000,59000,59000,59000,0
|
|
20230912,174200,5843305300,59000,59000,59000,59000,0
|
|
20230912,174100,5843305300,59000,59000,59000,59000,0
|
|
20230912,174000,5843305300,59000,59000,59000,59000,0
|
|
20230912,173900,5843305300,59000,59000,59000,59000,2627
|
|
20230912,173800,5843305300,59000,59000,59000,59000,0
|
|
20230912,173700,5843305300,59000,59000,59000,59000,0
|
|
20230912,173600,5843305300,59000,59000,59000,59000,0
|
|
20230912,173500,5843305300,59000,59000,59000,59000,0
|
|
20230912,173400,5843305300,59000,59000,59000,59000,0
|
|
20230912,173300,5843305300,59000,59000,59000,59000,0
|
|
20230912,173200,5843305300,59000,59000,59000,59000,0
|
|
20230912,173100,5843305300,59000,59000,59000,59000,0
|
|
20230912,173000,5843305300,59000,59000,59000,59000,0
|
|
20230912,172900,5843305300,59000,59000,59000,59000,0
|
|
20230912,172800,5843305300,59000,59000,59000,59000,0
|
|
20230912,172700,5843305300,59000,59000,59000,59000,0
|
|
20230912,172600,5843305300,59000,59000,59000,59000,0
|
|
20230912,172500,5843305300,59000,59000,59000,59000,0
|
|
20230912,172400,5843305300,59000,59000,59000,59000,0
|
|
20230912,172300,5843305300,59000,59000,59000,59000,0
|
|
20230912,172200,5843305300,59000,59000,59000,59000,0
|
|
20230912,172100,5843305300,59000,59000,59000,59000,0
|
|
20230912,172000,5843305300,59000,59000,59000,59000,0
|
|
20230912,171900,5843305300,59000,59000,59000,59000,0
|
|
20230912,171800,5843305300,59000,59000,59000,59000,0
|
|
20230912,171700,5843305300,59000,59000,59000,59000,0
|
|
20230912,171600,5843305300,59000,59000,59000,59000,0
|
|
20230912,171500,5843305300,59000,59000,59000,59000,0
|
|
20230912,171400,5843305300,59000,59000,59000,59000,0
|
|
20230912,171300,5843305300,59000,59000,59000,59000,0
|
|
20230912,171200,5843305300,59000,59000,59000,59000,0
|
|
20230912,171100,5843305300,59000,59000,59000,59000,0
|
|
20230912,171000,5843305300,59000,59000,59000,59000,0
|
|
20230912,170900,5843305300,59000,59000,59000,59000,2627
|
|
20230912,170800,5843305300,59000,59000,59000,59000,0
|
|
20230912,170700,5843305300,59000,59000,59000,59000,0
|
|
20230912,170600,5843305300,59000,59000,59000,59000,0
|
|
20230912,170500,5843305300,59000,59000,59000,59000,0
|
|
20230912,170400,5843305300,59000,59000,59000,59000,0
|
|
20230912,170300,5843305300,59000,59000,59000,59000,0
|
|
20230912,170200,5843305300,59000,59000,59000,59000,0
|
|
20230912,170100,5843305300,59000,59000,59000,59000,0
|
|
20230912,170000,5843305300,59000,59000,59000,59000,0
|
|
20230912,165900,5843305300,59000,59000,59000,59000,0
|
|
20230912,165800,5843305300,59000,59000,59000,59000,0
|
|
20230912,165700,5843305300,59000,59000,59000,59000,0
|
|
20230912,165600,5843305300,59000,59000,59000,59000,0
|
|
20230912,165500,5843305300,59000,59000,59000,59000,0
|
|
20230912,165400,5843305300,59000,59000,59000,59000,0
|
|
20230912,165300,5843305300,59000,59000,59000,59000,0
|
|
20230912,165200,5843305300,59000,59000,59000,59000,0
|
|
20230912,165100,5843305300,59000,59000,59000,59000,0
|
|
20230912,165000,5843305300,59000,59000,59000,59000,0
|
|
20230912,164900,5843305300,59000,59000,59000,59000,0
|
|
20230912,164800,5843305300,59000,59000,59000,59000,0
|
|
20230912,164700,5843305300,59000,59000,59000,59000,0
|
|
20230912,164600,5843305300,59000,59000,59000,59000,0
|
|
20230912,164500,5843305300,59000,59000,59000,59000,0
|
|
20230912,164400,5843305300,59000,59000,59000,59000,0
|
|
20230912,164300,5843305300,59000,59000,59000,59000,0
|
|
20230912,164200,5843305300,59000,59000,59000,59000,0
|
|
20230912,164100,5843305300,59000,59000,59000,59000,0
|
|
20230912,164000,5843305300,59000,59000,59000,59000,0
|
|
20230912,163900,5843305300,59000,59000,59000,59000,2627
|
|
20230912,163800,5843305300,59000,59000,59000,59000,0
|
|
20230912,163700,5843305300,59000,59000,59000,59000,0
|
|
20230912,163600,5843305300,59000,59000,59000,59000,0
|
|
20230912,163500,5843305300,59000,59000,59000,59000,0
|
|
20230912,163400,5843305300,59000,59000,59000,59000,0
|
|
20230912,163300,5843305300,59000,59000,59000,59000,0
|
|
20230912,163200,5843305300,59000,59000,59000,59000,0
|
|
20230912,163100,5843305300,59000,59000,59000,59000,0
|
|
20230912,163000,5843305300,59000,59000,59000,59000,0
|
|
20230912,162900,5843305300,59000,59000,59000,59000,0
|
|
20230912,162800,5843305300,59000,59000,59000,59000,0
|
|
20230912,162700,5843305300,59000,59000,59000,59000,0
|
|
20230912,162600,5843305300,59000,59000,59000,59000,0
|
|
20230912,162500,5843305300,59000,59000,59000,59000,0
|
|
20230912,162400,5843305300,59000,59000,59000,59000,0
|
|
20230912,162300,5843305300,59000,59000,59000,59000,0
|
|
20230912,162200,5843305300,59000,59000,59000,59000,0
|
|
20230912,162100,5843305300,59000,59000,59000,59000,0
|
|
20230912,162000,5843305300,59000,59000,59000,59000,0
|
|
20230912,161900,5843305300,59000,59000,59000,59000,0
|
|
20230912,161800,5843305300,59000,59000,59000,59000,0
|
|
20230912,161700,5843305300,59000,59000,59000,59000,0
|
|
20230912,161600,5843305300,59000,59000,59000,59000,0
|
|
20230912,161500,5843305300,59000,59000,59000,59000,0
|
|
20230912,161400,5843305300,59000,59000,59000,59000,0
|
|
20230912,161300,5843305300,59000,59000,59000,59000,0
|
|
20230912,161200,5843305300,59000,59000,59000,59000,0
|
|
20230912,161100,5843305300,59000,59000,59000,59000,0
|
|
20230912,161000,5843305300,59000,59000,59000,59000,0
|
|
20230912,160900,5843305300,59000,59000,59000,59000,2627
|
|
20230912,160800,5843305300,59000,59000,59000,59000,0
|
|
20230912,160700,5843305300,59000,59000,59000,59000,0
|
|
20230912,160600,5843305300,59000,59000,59000,59000,0
|
|
20230912,160500,5843305300,59000,59000,59000,59000,0
|
|
20230912,160400,5843305300,59000,59000,59000,59000,0
|
|
20230912,160300,5843305300,59000,59000,59000,59000,0
|
|
20230912,160200,5843305300,59000,59000,59000,59000,0
|
|
20230912,160100,5843305300,59000,59000,59000,59000,0
|
|
20230912,160000,5843305300,59000,59000,59000,59000,0
|
|
20230912,155900,5843305300,59000,59000,59000,59000,0
|
|
20230912,155800,5843305300,59000,59000,59000,59000,0
|
|
20230912,155700,5843305300,59000,59000,59000,59000,0
|
|
20230912,155600,5843305300,59000,59000,59000,59000,0
|
|
20230912,155500,5843305300,59000,59000,59000,59000,0
|
|
20230912,155400,5843305300,59000,59000,59000,59000,0
|
|
20230912,155300,5843305300,59000,59000,59000,59000,0
|
|
20230912,155200,5843305300,59000,59000,59000,59000,0
|
|
20230912,155100,5843305300,59000,59000,59000,59000,0
|
|
20230912,155000,5843305300,59000,59000,59000,59000,0
|
|
20230912,154900,5843305300,59000,59000,59000,59000,0
|
|
20230912,154800,5843305300,59000,59000,59000,59000,0
|
|
20230912,154700,5843305300,59000,59000,59000,59000,0
|
|
20230912,154600,5843305300,59000,59000,59000,59000,0
|
|
20230912,154500,5843305300,59000,59000,59000,59000,0
|
|
20230912,154400,5843305300,59000,59000,59000,59000,0
|
|
20230912,154300,5843305300,59000,59000,59000,59000,0
|
|
20230912,154200,5843305300,59000,59000,59000,59000,0
|
|
20230912,154100,5843305300,59000,59000,59000,59000,0
|
|
20230912,154000,5843305300,59000,59000,59000,59000,0
|
|
20230912,153900,5843305300,59000,59000,59000,59000,2627
|
|
20230912,153800,5843305300,59000,59000,59000,59000,0
|
|
20230912,153700,5843305300,59000,59000,59000,59000,0
|
|
20230912,153600,5843305300,59000,59000,59000,59000,0
|
|
20230912,153500,5843305300,59000,59000,59000,59000,0
|
|
20230912,153400,5843305300,59000,59000,59000,59000,0
|
|
20230912,153300,5843305300,59000,59000,59000,59000,0
|
|
20230912,153200,5843305300,59000,59000,59000,59000,0
|
|
20230912,153100,5843305300,59000,59000,59000,59000,0
|
|
20230912,153000,5843305300,59000,59000,59000,59000,2627
|
|
20230912,152900,5688312300,59200,59200,59200,59200,0
|
|
20230912,152800,5688312300,59200,59200,59200,59200,0
|
|
20230912,152700,5688312300,59200,59200,59200,59200,0
|
|
20230912,152600,5688312300,59200,59200,59200,59200,0
|
|
20230912,152500,5688312300,59200,59200,59200,59200,0
|
|
20230912,152400,5688312300,59200,59200,59200,59200,0
|
|
20230912,152300,5688312300,59200,59200,59200,59200,0
|
|
20230912,152200,5688312300,59200,59200,59200,59200,0
|
|
20230912,152100,5688312300,59200,59200,59200,59200,0
|
|
20230912,152000,5688312300,59200,59200,59200,59200,0
|
|
20230912,151900,5688312300,59200,59200,59300,59200,282
|
|
20230912,151800,5671602700,59200,59200,59200,59100,86
|
|
20230912,151700,5666514800,59200,59200,59200,59100,152
|
|
20230912,151600,5657516700,59200,59100,59200,59100,172
|
|
20230912,151500,5647349700,59100,59200,59200,59100,162
|
|
20230912,151400,5637766500,59200,59300,59300,59200,90
|
|
20230912,151300,5632437100,59300,59200,59300,59200,191
|
|
20230912,151200,5621124700,59200,59100,59200,59000,245
|
|
20230912,151100,5606633800,59100,59100,59100,59000,129
|
|
20230912,151000,5599012200,59000,59000,59100,59000,67
|
|
20230912,150900,5595052800,59000,59100,59100,59000,147
|
|
20230912,150800,5586374900,59100,59000,59100,59000,154
|
|
20230912,150700,5577287400,59000,58900,59000,58900,42
|
|
20230912,150600,5574809900,58900,58900,59000,58900,64
|
|
20230912,150500,5571040000,59000,58900,59000,58800,264
|
|
20230912,150400,5555486800,58900,59000,59000,58800,291
|
|
20230912,150300,5538345800,59000,58900,59000,58900,172
|
|
20230912,150200,5528211300,58900,58900,59000,58800,620
|
|
20230912,150100,5491694300,58900,58900,58900,58800,26
|
|
20230912,150000,5490163100,58800,58900,58900,58800,68
|
|
20230912,145900,5486158200,58900,59000,59000,58900,349
|
|
20230912,145800,5465596900,58900,59000,59000,58900,364
|
|
20230912,145700,5444153500,58900,58900,59000,58900,306
|
|
20230912,145600,5426129400,59000,59000,59000,58900,432
|
|
20230912,145500,5400672500,58900,58900,59000,58900,243
|
|
20230912,145400,5386353500,58900,59000,59000,58900,149
|
|
20230912,145300,5377566300,58900,58800,59000,58800,581
|
|
20230912,145200,5343351400,58800,58900,58900,58800,727
|
|
20230912,145100,5300558600,58900,58800,58900,58800,363
|
|
20230912,145000,5279201900,58800,58800,58900,58800,340
|
|
20230912,144900,5259205000,58800,59000,59000,58800,297
|
|
20230912,144800,5241711400,59000,58900,59000,58900,272
|
|
20230912,144700,5225687100,59000,59000,59000,58800,273
|
|
20230912,144600,5209604100,58900,58900,59000,58800,70
|
|
20230912,144500,5205480800,58900,58900,59000,58800,795
|
|
20230912,144400,5158648200,58800,58900,59000,58800,227
|
|
20230912,144300,5145279900,58900,58900,59000,58900,606
|
|
20230912,144200,5109582800,58900,58900,59000,58900,339
|
|
20230912,144100,5089615300,59000,58900,59000,58900,208
|
|
20230912,144000,5077359700,59000,59000,59100,58900,551
|
|
20230912,143900,5044853100,59000,59000,59100,59000,229
|
|
20230912,143800,5031338600,59000,59000,59100,59000,228
|
|
20230912,143700,5017886100,59000,59100,59100,59000,461
|
|
20230912,143600,4990669600,59100,59100,59100,59000,265
|
|
20230912,143500,4975033600,59000,59000,59100,59000,319
|
|
20230912,143400,4956209300,59000,59000,59100,59000,273
|
|
20230912,143300,4940101100,59100,59000,59100,59000,339
|
|
20230912,143200,4920096500,59100,59100,59100,59000,224
|
|
20230912,143100,4906876400,59000,59100,59100,59000,320
|
|
20230912,143000,4887970300,59100,59100,59100,59100,103
|
|
20230912,142900,4881883000,59100,59200,59200,59100,173
|
|
20230912,142800,4871658500,59100,59100,59200,59100,403
|
|
20230912,142700,4847825800,59000,59100,59200,59000,236
|
|
20230912,142600,4833878200,59200,59200,59300,59100,271
|
|
20230912,142500,4817853100,59300,59200,59300,59200,37
|
|
20230912,142400,4815662200,59100,59200,59300,59100,115
|
|
20230912,142300,4808853500,59100,59100,59200,59100,4
|
|
20230912,142200,4808617000,59200,59200,59200,59100,42
|
|
20230912,142100,4806130700,59100,59100,59200,59100,4
|
|
20230912,142000,4805894100,59100,59100,59300,59000,727
|
|
20230912,141900,4762960400,59000,59100,59100,59000,131
|
|
20230912,141800,4755218400,59000,59000,59100,59000,57
|
|
20230912,141700,4751850400,59100,59100,59100,59000,55
|
|
20230912,141600,4748600000,59100,59100,59100,59000,4
|
|
20230912,141500,4748363700,59100,58900,59100,58900,160
|
|
20230912,141400,4738908600,59100,59000,59100,58900,61
|
|
20230912,141300,4735309300,59000,59100,59100,59000,793
|
|
20230912,141200,4688517800,59000,59100,59100,59000,28
|
|
20230912,141100,4686865300,59000,59100,59100,59000,45
|
|
20230912,141000,4684205900,59100,59100,59100,59000,180
|
|
20230912,140900,4673571200,59000,59200,59200,58800,5233
|
|
20230912,140800,4365340000,59200,59100,59200,59100,77
|
|
20230912,140700,4360788600,59200,59200,59200,59100,41
|
|
20230912,140600,4358361500,59100,59200,59200,59100,66
|
|
20230912,140500,4354460500,59200,59100,59200,59100,47
|
|
20230912,140400,4351678300,59200,59200,59200,59100,107
|
|
20230912,140300,4345344100,59200,59100,59200,59100,122
|
|
20230912,140200,4338129400,59000,59100,59100,59000,50
|
|
20230912,140100,4335174600,59000,59100,59100,59000,31
|
|
20230912,140000,4333343000,59000,59000,59000,58900,244
|
|
20230912,135900,4318947200,59000,59000,59100,59000,35
|
|
20230912,135800,4316882100,59100,59000,59100,58900,190
|
|
20230912,135700,4305671700,59000,59000,59000,58900,198
|
|
20230912,135600,4293989900,58900,59200,59200,58900,1628
|
|
20230912,135500,4197926500,59100,59100,59200,59100,205
|
|
20230912,135400,4185810800,59200,59200,59200,59100,39
|
|
20230912,135300,4183502100,59100,59100,59200,59100,217
|
|
20230912,135200,4170676900,59200,59200,59200,59100,39
|
|
20230912,135100,4168368400,59100,59200,59200,59100,9
|
|
20230912,135000,4167835800,59200,59100,59200,59100,71
|
|
20230912,134900,4163635900,59100,59200,59200,59100,99
|
|
20230912,134800,4157784800,59200,59000,59200,59000,130
|
|
20230912,134700,4150098100,59100,59100,59100,59000,169
|
|
20230912,134600,4140110400,59100,59100,59100,59100,112
|
|
20230912,134500,4133491200,59200,59100,59200,59100,165
|
|
20230912,134400,4123734200,59100,59000,59100,59000,132
|
|
20230912,134300,4115933100,59100,59000,59100,59000,202
|
|
20230912,134200,4104007100,59100,59000,59100,59000,1165
|
|
20230912,134100,4035270700,59100,59100,59100,59000,90
|
|
20230912,134000,4029951800,59000,59100,59100,59000,97
|
|
20230912,133900,4024227500,59000,59100,59200,59000,634
|
|
20230912,133800,3986754600,59100,59200,59200,59100,2
|
|
20230912,133700,3986636300,59200,59100,59200,59000,178
|
|
20230912,133600,3976116500,59000,59000,59100,59000,102
|
|
20230912,133500,3970097900,59100,59000,59100,59000,152
|
|
20230912,133400,3961114900,59100,59000,59100,59000,16
|
|
20230912,133300,3960169600,59100,59100,59100,59000,92
|
|
20230912,133200,3954732600,59000,59100,59100,59000,181
|
|
20230912,133100,3944051800,59100,59000,59100,59000,42
|
|
20230912,133000,3941569700,59100,59100,59100,59000,54
|
|
20230912,132900,3938378400,59100,59100,59100,59000,228
|
|
20230912,132800,3924919300,59100,59100,59200,59100,198
|
|
20230912,132700,3913214000,59200,59000,59200,59000,118
|
|
20230912,132600,3906240200,59100,59100,59100,59000,349
|
|
20230912,132500,3885632600,59100,59100,59100,59000,14
|
|
20230912,132400,3884806000,59100,59000,59100,59000,269
|
|
20230912,132300,3868908500,59000,59100,59100,59000,148
|
|
20230912,132200,3860172000,59100,59100,59100,59000,884
|
|
20230912,132100,3807942100,59100,59000,59100,59000,132
|
|
20230912,132000,3800153000,59000,59000,59100,59000,79
|
|
20230912,131900,3795486300,59100,59000,59100,59000,229
|
|
20230912,131800,3781971800,59100,59000,59100,59000,135
|
|
20230912,131700,3774002800,59000,59100,59100,59000,34
|
|
20230912,131600,3771996700,59100,59000,59100,59000,243
|
|
20230912,131500,3757655700,59000,59100,59100,59000,223
|
|
20230912,131400,3744490000,59000,59000,59000,59000,51
|
|
20230912,131300,3741481000,59100,59100,59100,59000,279
|
|
20230912,131200,3724992200,59000,59100,59100,59000,753
|
|
20230912,131100,3680524500,59100,59200,59200,59100,42
|
|
20230912,131000,3678038400,59200,59100,59200,59100,19
|
|
20230912,130900,3676915000,59200,59100,59200,59100,180
|
|
20230912,130800,3666271700,59200,59100,59200,59100,5
|
|
20230912,130700,3665975800,59100,59200,59200,59100,133
|
|
20230912,130600,3658110400,59100,59200,59200,59100,21
|
|
20230912,130500,3656867300,59100,59100,59200,59100,258
|
|
20230912,130400,3641615300,59200,59100,59200,59100,33
|
|
20230912,130300,3639663900,59100,59200,59200,59100,146
|
|
20230912,130200,3631024800,59200,59200,59200,59100,81
|
|
20230912,130100,3626230300,59300,59100,59300,59100,195
|
|
20230912,130000,3614683100,59200,59200,59200,59100,65
|
|
20230912,125900,3610835200,59100,59100,59200,59100,209
|
|
20230912,125800,3598483200,59100,59200,59200,59100,119
|
|
20230912,125700,3591442700,59200,59200,59200,59100,53
|
|
20230912,125600,3588305200,59200,59300,59300,59200,155
|
|
20230912,125500,3579125900,59200,59300,59300,59200,165
|
|
20230912,125400,3569357500,59200,59200,59200,59200,107
|
|
20230912,125300,3563023100,59100,59100,59200,59100,130
|
|
20230912,125200,3555328400,59100,59100,59200,59100,430
|
|
20230912,125100,3529908400,59200,59100,59200,59100,31
|
|
20230912,125000,3528073300,59100,59200,59200,59100,31
|
|
20230912,124900,3526238200,59100,59200,59200,59100,54
|
|
20230912,124800,3523041500,59200,59100,59200,59100,172
|
|
20230912,124700,3512870900,59100,59200,59200,59100,16
|
|
20230912,124600,3511925000,59200,59100,59200,59000,310
|
|
20230912,124500,3493597600,59100,59100,59100,59000,651
|
|
20230912,124400,3455142600,59100,59000,59100,59000,68
|
|
20230912,124300,3451124500,59100,59000,59100,59000,167
|
|
20230912,124200,3441262400,59100,59000,59100,59000,312
|
|
20230912,124100,3422854200,59100,59100,59100,59000,99
|
|
20230912,124000,3417003400,59000,59100,59100,59000,426
|
|
20230912,123900,3391859300,59000,59100,59100,59000,87
|
|
20230912,123800,3386720700,59000,59100,59200,59000,466
|
|
20230912,123700,3359196500,59100,59100,59200,59100,177
|
|
20230912,123600,3348732200,59200,59100,59200,59100,33
|
|
20230912,123500,3346780500,59100,59100,59200,59100,434
|
|
20230912,123400,3321126100,59100,59200,59200,59100,54
|
|
20230912,123300,3317934600,59200,59100,59200,59100,97
|
|
20230912,123200,3312197600,59100,59100,59100,59100,3
|
|
20230912,123100,3312020300,59200,59200,59200,59100,367
|
|
20230912,123000,3290324800,59200,59100,59200,59100,245
|
|
20230912,122900,3275821900,59100,59100,59100,59100,108
|
|
20230912,122800,3269439100,59100,59200,59200,59100,129
|
|
20230912,122700,3261810700,59200,59200,59200,59100,33
|
|
20230912,122600,3259857200,59100,59100,59200,59100,626
|
|
20230912,122500,3222857200,59100,59300,59300,59100,7596
|
|
20230912,122400,2772566700,59400,59300,59400,59300,38
|
|
20230912,122300,2770309700,59300,59400,59400,59300,117
|
|
20230912,122200,2763371100,59300,59300,59400,59300,313
|
|
20230912,122100,2744797000,59300,59300,59400,59300,195
|
|
20230912,122000,2733227700,59400,59300,59400,59300,202
|
|
20230912,121900,2721234000,59300,59300,59300,59300,1
|
|
20230912,121800,2721174700,59400,59300,59400,59300,219
|
|
20230912,121700,2708182500,59400,59300,59400,59300,6
|
|
20230912,121600,2707826300,59400,59400,59400,59300,92
|
|
20230912,121500,2702366600,59300,59400,59400,59300,64
|
|
20230912,121400,2698568100,59300,59400,59400,59300,1283
|
|
20230912,121300,2622372300,59300,59400,59400,59300,130
|
|
20230912,121200,2614650400,59300,59400,59400,59300,32
|
|
20230912,121100,2612749800,59300,59400,59400,59300,970
|
|
20230912,121000,2555150700,59300,59300,59400,59300,64
|
|
20230912,120900,2551349500,59300,59300,59400,59300,108
|
|
20230912,120800,2544940800,59400,59400,59400,59300,151
|
|
20230912,120700,2535983300,59400,59400,59400,59300,80
|
|
20230912,120600,2531231500,59300,59400,59400,59300,27
|
|
20230912,120500,2529627800,59300,59300,59400,59300,43
|
|
20230912,120400,2527074000,59300,59400,59400,59300,181
|
|
20230912,120300,2516339300,59400,59300,59400,59300,200
|
|
20230912,120200,2504476300,59300,59400,59400,59300,131
|
|
20230912,120100,2496705700,59400,59400,59400,59400,1633
|
|
20230912,120000,2399705500,59400,59500,59500,59400,84
|
|
20230912,115900,2394712600,59400,59500,59500,59400,6
|
|
20230912,115800,2394355800,59400,59400,59500,59400,239
|
|
20230912,115700,2380156200,59400,59400,59400,59400,2
|
|
20230912,115600,2380037400,59500,59500,59500,59400,44
|
|
20230912,115500,2377419500,59500,59400,59500,59400,6
|
|
20230912,115400,2377063000,59400,59400,59500,59400,302
|
|
20230912,115300,2359120600,59500,59400,59500,59400,7
|
|
20230912,115200,2358704500,59400,59500,59500,59400,165
|
|
20230912,115100,2348887600,59500,59600,59600,59500,280
|
|
20230912,115000,2332227200,59500,59600,59600,59500,40
|
|
20230912,114900,2329843400,59500,59500,59500,59500,2
|
|
20230912,114800,2329724400,59500,59500,59600,59500,53
|
|
20230912,114700,2326565800,59500,59400,59600,59400,158
|
|
20230912,114600,2317164800,59500,59400,59500,59400,31
|
|
20230912,114500,2315320400,59500,59500,59500,59400,157
|
|
20230912,114400,2305986900,59400,59400,59500,59400,322
|
|
20230912,114300,2286859300,59500,59500,59500,59500,40
|
|
20230912,114200,2284479300,59500,59400,59500,59400,225
|
|
20230912,114100,2271092000,59400,59400,59500,59400,267
|
|
20230912,114000,2255219800,59500,59500,59500,59400,27
|
|
20230912,113900,2253613400,59500,59400,59500,59400,42
|
|
20230912,113800,2251115600,59400,59400,59500,59400,393
|
|
20230912,113700,2227771200,59500,59500,59500,59400,343
|
|
20230912,113600,2207384000,59400,59400,59400,59400,2
|
|
20230912,113500,2207265200,59500,59400,59500,59400,44
|
|
20230912,113400,2204647400,59400,59500,59500,59400,112
|
|
20230912,113300,2197994100,59500,59400,59500,59400,135
|
|
20230912,113200,2189971700,59500,59400,59500,59400,15
|
|
20230912,113100,2189079300,59500,59400,59500,59400,32
|
|
20230912,113000,2187175400,59400,59400,59500,59400,276
|
|
20230912,112900,2170777100,59500,59400,59500,59400,25
|
|
20230912,112800,2169289700,59500,59500,59500,59400,50
|
|
20230912,112700,2166314800,59400,59500,59500,59400,134
|
|
20230912,112600,2158354900,59400,59400,59500,59400,305
|
|
20230912,112500,2140215900,59400,59500,59500,59400,11
|
|
20230912,112400,2139561500,59500,59500,59500,59400,56
|
|
20230912,112300,2136229600,59500,59500,59500,59500,16
|
|
20230912,112200,2135277600,59500,59400,59500,59400,240
|
|
20230912,112100,2121017700,59600,59400,59600,59400,19
|
|
20230912,112000,2119887000,59500,59500,59600,59500,126
|
|
20230912,111900,2112386300,59500,59600,59600,59500,137
|
|
20230912,111800,2104222200,59600,59500,59600,59500,56
|
|
20230912,111700,2100886200,59500,59400,59500,59400,286
|
|
20230912,111600,2083889000,59500,59500,59500,59400,109
|
|
20230912,111500,2077405700,59400,59500,59500,59400,157
|
|
20230912,111400,2068066900,59400,59400,59400,59400,202
|
|
20230912,111300,2056068100,59400,59500,59500,59400,211
|
|
20230912,111200,2043530200,59400,59500,59500,59400,24
|
|
20230912,111100,2042102300,59500,59400,59500,59400,81
|
|
20230912,111000,2037286700,59500,59400,59500,59400,290
|
|
20230912,110900,2020058400,59500,59500,59500,59400,312
|
|
20230912,110800,2001495000,59500,59600,59600,59400,230
|
|
20230912,110700,1987811800,59500,59500,59600,59500,136
|
|
20230912,110600,1979716000,59500,59500,59500,59500,12
|
|
20230912,110500,1979002000,59500,59500,59600,59500,41
|
|
20230912,110400,1976558900,59500,59500,59500,59400,193
|
|
20230912,110300,1965075500,59500,59400,59500,59400,286
|
|
20230912,110200,1948079000,59500,59400,59500,59400,27
|
|
20230912,110100,1946472600,59500,59400,59500,59400,95
|
|
20230912,110000,1940823700,59500,59600,59600,59400,162
|
|
20230912,105900,1931176700,59500,59500,59500,59400,266
|
|
20230912,105800,1915358600,59500,59600,59600,59500,40
|
|
20230912,105700,1912974800,59600,59400,59600,59400,174
|
|
20230912,105600,1902636900,59400,59500,59500,59400,37
|
|
20230912,105500,1900435500,59500,59400,59600,59400,130
|
|
20230912,105400,1892700600,59400,59500,59500,59400,145
|
|
20230912,105300,1884081800,59400,59400,59400,59400,120
|
|
20230912,105200,1876953800,59400,59400,59500,59300,211
|
|
20230912,105100,1864413600,59400,59500,59500,59400,48
|
|
20230912,105000,1861557700,59500,59400,59500,59400,709
|
|
20230912,104900,1819372300,59500,59400,59500,59400,636
|
|
20230912,104800,1781589400,59400,59300,59400,59300,82
|
|
20230912,104700,1776720900,59400,59300,59400,59300,25
|
|
20230912,104600,1775236000,59400,59300,59400,59300,84
|
|
20230912,104500,1770246500,59400,59300,59400,59300,46
|
|
20230912,104400,1767514300,59400,59400,59400,59300,61
|
|
20230912,104300,1763891000,59400,59400,59400,59300,32
|
|
20230912,104200,1761990300,59300,59400,59400,59300,48
|
|
20230912,104100,1759142500,59400,59400,59400,59300,70
|
|
20230912,104000,1754984600,59400,59400,59400,59300,115
|
|
20230912,103900,1748162900,59300,59400,59400,59300,77
|
|
20230912,103800,1743590400,59400,59300,59400,59300,109
|
|
20230912,103700,1737125900,59400,59400,59400,59300,211
|
|
20230912,103600,1724592800,59400,59400,59400,59300,22
|
|
20230912,103500,1723286100,59300,59300,59400,59300,127
|
|
20230912,103400,1715744800,59400,59500,59500,59400,433
|
|
20230912,103300,1690024500,59500,59500,59500,59400,276
|
|
20230912,103200,1673625700,59500,59400,59500,59400,251
|
|
20230912,103100,1658694400,59500,59400,59500,59400,238
|
|
20230912,103000,1644547300,59500,59500,59500,59400,109
|
|
20230912,102900,1638061900,59500,59500,59500,59400,120
|
|
20230912,102800,1630922200,59500,59500,59600,59400,107
|
|
20230912,102700,1624554800,59500,59400,59500,59400,474
|
|
20230912,102600,1596362500,59400,59500,59600,59400,1202
|
|
20230912,102500,1524845800,59500,59500,59500,59500,140
|
|
20230912,102400,1516515800,59500,59500,59600,59500,68
|
|
20230912,102300,1512465100,59500,59500,59600,59500,191
|
|
20230912,102200,1501099900,59600,59600,59600,59500,39
|
|
20230912,102100,1498775600,59600,59500,59600,59500,9
|
|
20230912,102000,1498239300,59600,59600,59600,59500,84
|
|
20230912,101900,1493234000,59500,59500,59600,59500,33
|
|
20230912,101800,1491270000,59600,59600,59600,59500,201
|
|
20230912,101700,1479294400,59600,59500,59600,59500,155
|
|
20230912,101600,1470056900,59500,59500,59600,59500,216
|
|
20230912,101500,1457201100,59500,59500,59600,59500,45
|
|
20230912,101400,1454519300,59600,59700,59700,59600,148
|
|
20230912,101300,1445697800,59600,59600,59700,59600,65
|
|
20230912,101200,1441820400,59600,59700,59700,59600,154
|
|
20230912,101100,1432636800,59700,59600,59700,59600,55
|
|
20230912,101000,1429354600,59600,59700,59700,59600,1503
|
|
20230912,100900,1339775600,59600,59600,59700,59600,557
|
|
20230912,100800,1306575500,59600,59700,59700,59600,46
|
|
20230912,100700,1303829400,59600,59700,59700,59600,286
|
|
20230912,100600,1286777700,59600,59700,59700,59600,18
|
|
20230912,100500,1285704800,59700,59700,59700,59600,63
|
|
20230912,100400,1281943800,59700,59600,59700,59600,8
|
|
20230912,100300,1281466400,59700,59700,59700,59600,375
|
|
20230912,100200,1259079300,59700,59800,59800,59700,188
|
|
20230912,100100,1247855200,59800,59800,59800,59700,450
|
|
20230912,100000,1220986300,59700,59800,59800,59700,340
|
|
20230912,095900,1200667500,59800,59900,59900,59800,63
|
|
20230912,095800,1196900000,59900,59900,59900,59800,114
|
|
20230912,095700,1190072100,59800,59900,59900,59800,13
|
|
20230912,095600,1189294600,59800,59800,59900,59800,151
|
|
20230912,095500,1180261000,59800,59800,59800,59800,79
|
|
20230912,095400,1175536800,59800,59800,59800,59800,114
|
|
20230912,095300,1168719600,59800,59800,59800,59800,295
|
|
20230912,095200,1151078600,59800,59900,59900,59800,39
|
|
20230912,095100,1148742800,59800,59900,59900,59800,26
|
|
20230912,095000,1147187900,59800,59800,59800,59700,263
|
|
20230912,094900,1131461600,59800,59700,59800,59700,75
|
|
20230912,094800,1126977500,59800,59700,59800,59700,208
|
|
20230912,094700,1114556400,59700,59800,59800,59700,890
|
|
20230912,094600,1061422600,59800,59800,59800,59700,430
|
|
20230912,094500,1035743100,59700,59800,59900,59700,1071
|
|
20230912,094400,971697100,59900,59800,59900,59800,231
|
|
20230912,094300,957869100,59800,59900,59900,59800,82
|
|
20230912,094200,952957600,59800,59800,59900,59800,44
|
|
20230912,094100,950326300,59800,59800,59900,59800,49
|
|
20230912,094000,947391400,59900,59800,59900,59800,42
|
|
20230912,093900,944876400,59800,59800,59900,59800,69
|
|
20230912,093800,940745000,59900,59900,59900,59800,327
|
|
20230912,093700,921180600,59800,59800,59900,59800,66
|
|
20230912,093600,917228100,59800,60000,60000,59800,119
|
|
20230912,093500,910095500,60000,59900,60000,59800,151
|
|
20230912,093400,901045600,59900,59900,59900,59800,44
|
|
20230912,093300,898410100,59900,59800,59900,59800,98
|
|
20230912,093200,892540100,59800,59800,59900,59800,595
|
|
20230912,093100,856924600,59900,59900,59900,59800,496
|
|
20230912,093000,827226200,59900,59900,59900,59800,80
|
|
20230912,092900,822434300,59900,59900,59900,59800,34
|
|
20230912,092800,820397800,59900,59900,59900,59800,262
|
|
20230912,092700,804704200,59800,59800,59900,59800,84
|
|
20230912,092600,799680900,59800,59900,59900,59800,114
|
|
20230912,092500,792860500,59800,59800,59900,59800,321
|
|
20230912,092400,773662500,59800,59900,59900,59800,250
|
|
20230912,092300,758688700,59800,59900,59900,59800,403
|
|
20230912,092200,734586200,60000,59800,60000,59800,76
|
|
20230912,092100,730039000,59800,59900,60000,59800,139
|
|
20230912,092000,721719000,59900,59900,59900,59800,169
|
|
20230912,091900,711596000,59800,59800,59800,59800,391
|
|
20230912,091800,688214200,59900,60000,60000,59800,547
|
|
20230912,091700,655491000,59900,59900,60000,59900,146
|
|
20230912,091600,646745100,59900,59900,60000,59900,250
|
|
20230912,091500,631763300,59900,60000,60000,59900,1173
|
|
20230912,091400,561465400,60000,60100,60100,60000,102
|
|
20230912,091300,555343300,60100,60100,60100,60000,121
|
|
20230912,091200,548082100,60000,60000,60100,59900,203
|
|
20230912,091100,535903700,60000,60000,60000,59900,83
|
|
20230912,091000,530924900,60000,60000,60000,59900,547
|
|
20230912,090900,498143700,60000,59900,60000,59900,395
|
|
20230912,090800,474449100,59900,59900,60000,59900,460
|
|
20230912,090700,446855700,60000,60000,60000,59900,82
|
|
20230912,090600,441935800,60000,59900,60000,59800,1586
|
|
20230912,090500,346902500,59900,59900,60000,59600,2080
|
|
20230912,090400,222647500,59900,60100,60200,59900,335
|
|
20230912,090300,202539200,60100,59900,60100,59900,549
|
|
20230912,090200,169573100,59900,59900,60000,59800,196
|
|
20230912,090100,157828700,59900,60100,60200,59900,1190
|
|
20230912,090000,86387600,60200,60000,60300,59900,1438
|