582 lines
31 KiB
CSV
582 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,183900,6951665300,58100,58100,58100,58100,2951
|
|
20230913,183800,6951665300,58100,58100,58100,58100,0
|
|
20230913,183700,6951665300,58100,58100,58100,58100,0
|
|
20230913,183600,6951665300,58100,58100,58100,58100,0
|
|
20230913,183500,6951665300,58100,58100,58100,58100,0
|
|
20230913,183400,6951665300,58100,58100,58100,58100,0
|
|
20230913,183300,6951665300,58100,58100,58100,58100,0
|
|
20230913,183200,6951665300,58100,58100,58100,58100,0
|
|
20230913,183100,6951665300,58100,58100,58100,58100,0
|
|
20230913,183000,6951665300,58100,58100,58100,58100,0
|
|
20230913,182900,6951665300,58100,58100,58100,58100,0
|
|
20230913,182800,6951665300,58100,58100,58100,58100,0
|
|
20230913,182700,6951665300,58100,58100,58100,58100,0
|
|
20230913,182600,6951665300,58100,58100,58100,58100,0
|
|
20230913,182500,6951665300,58100,58100,58100,58100,0
|
|
20230913,182400,6951665300,58100,58100,58100,58100,0
|
|
20230913,182300,6951665300,58100,58100,58100,58100,0
|
|
20230913,182200,6951665300,58100,58100,58100,58100,0
|
|
20230913,182100,6951665300,58100,58100,58100,58100,0
|
|
20230913,182000,6951665300,58100,58100,58100,58100,0
|
|
20230913,181900,6951665300,58100,58100,58100,58100,0
|
|
20230913,181800,6951665300,58100,58100,58100,58100,0
|
|
20230913,181700,6951665300,58100,58100,58100,58100,0
|
|
20230913,181600,6951665300,58100,58100,58100,58100,0
|
|
20230913,181500,6951665300,58100,58100,58100,58100,0
|
|
20230913,181400,6951665300,58100,58100,58100,58100,0
|
|
20230913,181300,6951665300,58100,58100,58100,58100,0
|
|
20230913,181200,6951665300,58100,58100,58100,58100,0
|
|
20230913,181100,6951665300,58100,58100,58100,58100,0
|
|
20230913,181000,6951665300,58100,58100,58100,58100,0
|
|
20230913,180900,6951665300,58100,58100,58100,58100,2951
|
|
20230913,180800,6951665300,58100,58100,58100,58100,0
|
|
20230913,180700,6951665300,58100,58100,58100,58100,0
|
|
20230913,180600,6951665300,58100,58100,58100,58100,0
|
|
20230913,180500,6951665300,58100,58100,58100,58100,0
|
|
20230913,180400,6951665300,58100,58100,58100,58100,0
|
|
20230913,180300,6951665300,58100,58100,58100,58100,0
|
|
20230913,180200,6951665300,58100,58100,58100,58100,0
|
|
20230913,180100,6951665300,58100,58100,58100,58100,0
|
|
20230913,180000,6951665300,58100,58100,58100,58100,0
|
|
20230913,175900,6951665300,58100,58100,58100,58100,0
|
|
20230913,175800,6951665300,58100,58100,58100,58100,0
|
|
20230913,175700,6951665300,58100,58100,58100,58100,0
|
|
20230913,175600,6951665300,58100,58100,58100,58100,0
|
|
20230913,175500,6951665300,58100,58100,58100,58100,0
|
|
20230913,175400,6951665300,58100,58100,58100,58100,0
|
|
20230913,175300,6951665300,58100,58100,58100,58100,0
|
|
20230913,175200,6951665300,58100,58100,58100,58100,0
|
|
20230913,175100,6951665300,58100,58100,58100,58100,0
|
|
20230913,175000,6951665300,58100,58100,58100,58100,0
|
|
20230913,174900,6951665300,58100,58100,58100,58100,0
|
|
20230913,174800,6951665300,58100,58100,58100,58100,0
|
|
20230913,174700,6951665300,58100,58100,58100,58100,0
|
|
20230913,174600,6951665300,58100,58100,58100,58100,0
|
|
20230913,174500,6951665300,58100,58100,58100,58100,0
|
|
20230913,174400,6951665300,58100,58100,58100,58100,0
|
|
20230913,174300,6951665300,58100,58100,58100,58100,0
|
|
20230913,174200,6951665300,58100,58100,58100,58100,0
|
|
20230913,174100,6951665300,58100,58100,58100,58100,0
|
|
20230913,174000,6951665300,58100,58100,58100,58100,0
|
|
20230913,173900,6951665300,58100,58100,58100,58100,2951
|
|
20230913,173800,6951665300,58100,58100,58100,58100,0
|
|
20230913,173700,6951665300,58100,58100,58100,58100,0
|
|
20230913,173600,6951665300,58100,58100,58100,58100,0
|
|
20230913,173500,6951665300,58100,58100,58100,58100,0
|
|
20230913,173400,6951665300,58100,58100,58100,58100,0
|
|
20230913,173300,6951665300,58100,58100,58100,58100,0
|
|
20230913,173200,6951665300,58100,58100,58100,58100,0
|
|
20230913,173100,6951665300,58100,58100,58100,58100,0
|
|
20230913,173000,6951665300,58100,58100,58100,58100,0
|
|
20230913,172900,6951665300,58100,58100,58100,58100,0
|
|
20230913,172800,6951665300,58100,58100,58100,58100,0
|
|
20230913,172700,6951665300,58100,58100,58100,58100,0
|
|
20230913,172600,6951665300,58100,58100,58100,58100,0
|
|
20230913,172500,6951665300,58100,58100,58100,58100,0
|
|
20230913,172400,6951665300,58100,58100,58100,58100,0
|
|
20230913,172300,6951665300,58100,58100,58100,58100,0
|
|
20230913,172200,6951665300,58100,58100,58100,58100,0
|
|
20230913,172100,6951665300,58100,58100,58100,58100,0
|
|
20230913,172000,6951665300,58100,58100,58100,58100,0
|
|
20230913,171900,6951665300,58100,58100,58100,58100,0
|
|
20230913,171800,6951665300,58100,58100,58100,58100,0
|
|
20230913,171700,6951665300,58100,58100,58100,58100,0
|
|
20230913,171600,6951665300,58100,58100,58100,58100,0
|
|
20230913,171500,6951665300,58100,58100,58100,58100,0
|
|
20230913,171400,6951665300,58100,58100,58100,58100,0
|
|
20230913,171300,6951665300,58100,58100,58100,58100,0
|
|
20230913,171200,6951665300,58100,58100,58100,58100,0
|
|
20230913,171100,6951665300,58100,58100,58100,58100,0
|
|
20230913,171000,6951665300,58100,58100,58100,58100,0
|
|
20230913,170900,6951665300,58100,58100,58100,58100,2951
|
|
20230913,170800,6951665300,58100,58100,58100,58100,0
|
|
20230913,170700,6951665300,58100,58100,58100,58100,0
|
|
20230913,170600,6951665300,58100,58100,58100,58100,0
|
|
20230913,170500,6951665300,58100,58100,58100,58100,0
|
|
20230913,170400,6951665300,58100,58100,58100,58100,0
|
|
20230913,170300,6951665300,58100,58100,58100,58100,0
|
|
20230913,170200,6951665300,58100,58100,58100,58100,0
|
|
20230913,170100,6951665300,58100,58100,58100,58100,0
|
|
20230913,170000,6951665300,58100,58100,58100,58100,0
|
|
20230913,165900,6951665300,58100,58100,58100,58100,0
|
|
20230913,165800,6951665300,58100,58100,58100,58100,0
|
|
20230913,165700,6951665300,58100,58100,58100,58100,0
|
|
20230913,165600,6951665300,58100,58100,58100,58100,0
|
|
20230913,165500,6951665300,58100,58100,58100,58100,0
|
|
20230913,165400,6951665300,58100,58100,58100,58100,0
|
|
20230913,165300,6951665300,58100,58100,58100,58100,0
|
|
20230913,165200,6951665300,58100,58100,58100,58100,0
|
|
20230913,165100,6951665300,58100,58100,58100,58100,0
|
|
20230913,165000,6951665300,58100,58100,58100,58100,0
|
|
20230913,164900,6951665300,58100,58100,58100,58100,0
|
|
20230913,164800,6951665300,58100,58100,58100,58100,0
|
|
20230913,164700,6951665300,58100,58100,58100,58100,0
|
|
20230913,164600,6951665300,58100,58100,58100,58100,0
|
|
20230913,164500,6951665300,58100,58100,58100,58100,0
|
|
20230913,164400,6951665300,58100,58100,58100,58100,0
|
|
20230913,164300,6951665300,58100,58100,58100,58100,0
|
|
20230913,164200,6951665300,58100,58100,58100,58100,0
|
|
20230913,164100,6951665300,58100,58100,58100,58100,0
|
|
20230913,164000,6951665300,58100,58100,58100,58100,0
|
|
20230913,163900,6951665300,58100,58100,58100,58100,2951
|
|
20230913,163800,6951665300,58100,58100,58100,58100,0
|
|
20230913,163700,6951665300,58100,58100,58100,58100,0
|
|
20230913,163600,6951665300,58100,58100,58100,58100,0
|
|
20230913,163500,6951665300,58100,58100,58100,58100,0
|
|
20230913,163400,6951665300,58100,58100,58100,58100,0
|
|
20230913,163300,6951665300,58100,58100,58100,58100,0
|
|
20230913,163200,6951665300,58100,58100,58100,58100,0
|
|
20230913,163100,6951665300,58100,58100,58100,58100,0
|
|
20230913,163000,6951665300,58100,58100,58100,58100,0
|
|
20230913,162900,6951665300,58100,58100,58100,58100,0
|
|
20230913,162800,6951665300,58100,58100,58100,58100,0
|
|
20230913,162700,6951665300,58100,58100,58100,58100,0
|
|
20230913,162600,6951665300,58100,58100,58100,58100,0
|
|
20230913,162500,6951665300,58100,58100,58100,58100,0
|
|
20230913,162400,6951665300,58100,58100,58100,58100,0
|
|
20230913,162300,6951665300,58100,58100,58100,58100,0
|
|
20230913,162200,6951665300,58100,58100,58100,58100,0
|
|
20230913,162100,6951665300,58100,58100,58100,58100,0
|
|
20230913,162000,6951665300,58100,58100,58100,58100,0
|
|
20230913,161900,6951665300,58100,58100,58100,58100,0
|
|
20230913,161800,6951665300,58100,58100,58100,58100,0
|
|
20230913,161700,6951665300,58100,58100,58100,58100,0
|
|
20230913,161600,6951665300,58100,58100,58100,58100,0
|
|
20230913,161500,6951665300,58100,58100,58100,58100,0
|
|
20230913,161400,6951665300,58100,58100,58100,58100,0
|
|
20230913,161300,6951665300,58100,58100,58100,58100,0
|
|
20230913,161200,6951665300,58100,58100,58100,58100,0
|
|
20230913,161100,6951665300,58100,58100,58100,58100,0
|
|
20230913,161000,6951665300,58100,58100,58100,58100,0
|
|
20230913,160900,6951665300,58100,58100,58100,58100,2951
|
|
20230913,160800,6951665300,58100,58100,58100,58100,0
|
|
20230913,160700,6951665300,58100,58100,58100,58100,0
|
|
20230913,160600,6951665300,58100,58100,58100,58100,0
|
|
20230913,160500,6951665300,58100,58100,58100,58100,0
|
|
20230913,160400,6951665300,58100,58100,58100,58100,0
|
|
20230913,160300,6951665300,58100,58100,58100,58100,0
|
|
20230913,160200,6951665300,58100,58100,58100,58100,0
|
|
20230913,160100,6951665300,58100,58100,58100,58100,0
|
|
20230913,160000,6951665300,58100,58100,58100,58100,0
|
|
20230913,155900,6951665300,58100,58100,58100,58100,0
|
|
20230913,155800,6951665300,58100,58100,58100,58100,0
|
|
20230913,155700,6951665300,58100,58100,58100,58100,0
|
|
20230913,155600,6951665300,58100,58100,58100,58100,0
|
|
20230913,155500,6951665300,58100,58100,58100,58100,0
|
|
20230913,155400,6951665300,58100,58100,58100,58100,0
|
|
20230913,155300,6951665300,58100,58100,58100,58100,0
|
|
20230913,155200,6951665300,58100,58100,58100,58100,0
|
|
20230913,155100,6951665300,58100,58100,58100,58100,0
|
|
20230913,155000,6951665300,58100,58100,58100,58100,0
|
|
20230913,154900,6951665300,58100,58100,58100,58100,0
|
|
20230913,154800,6951665300,58100,58100,58100,58100,0
|
|
20230913,154700,6951665300,58100,58100,58100,58100,0
|
|
20230913,154600,6951665300,58100,58100,58100,58100,0
|
|
20230913,154500,6951665300,58100,58100,58100,58100,0
|
|
20230913,154400,6951665300,58100,58100,58100,58100,0
|
|
20230913,154300,6951665300,58100,58100,58100,58100,0
|
|
20230913,154200,6951665300,58100,58100,58100,58100,0
|
|
20230913,154100,6951665300,58100,58100,58100,58100,0
|
|
20230913,154000,6951665300,58100,58100,58100,58100,0
|
|
20230913,153900,6951665300,58100,58100,58100,58100,2951
|
|
20230913,153800,6951665300,58100,58100,58100,58100,0
|
|
20230913,153700,6951665300,58100,58100,58100,58100,0
|
|
20230913,153600,6951665300,58100,58100,58100,58100,0
|
|
20230913,153500,6951665300,58100,58100,58100,58100,0
|
|
20230913,153400,6951665300,58100,58100,58100,58100,0
|
|
20230913,153300,6951665300,58100,58100,58100,58100,0
|
|
20230913,153200,6951665300,58100,58100,58100,58100,0
|
|
20230913,153100,6951665300,58100,58100,58100,58100,0
|
|
20230913,153000,6951665300,58100,58100,58100,58100,2951
|
|
20230913,152900,6780212200,58100,58100,58100,58100,0
|
|
20230913,152800,6780212200,58100,58100,58100,58100,0
|
|
20230913,152700,6780212200,58100,58100,58100,58100,0
|
|
20230913,152600,6780212200,58100,58100,58100,58100,0
|
|
20230913,152500,6780212200,58100,58100,58100,58100,0
|
|
20230913,152400,6780212200,58100,58100,58100,58100,0
|
|
20230913,152300,6780212200,58100,58100,58100,58100,0
|
|
20230913,152200,6780212200,58100,58100,58100,58100,0
|
|
20230913,152100,6780212200,58100,58100,58100,58100,0
|
|
20230913,152000,6780212200,58100,58100,58100,58100,0
|
|
20230913,151900,6780212200,58100,58100,58200,58100,1032
|
|
20230913,151800,6720230100,58200,58100,58200,58100,262
|
|
20230913,151700,6704998500,58100,58200,58200,58100,122
|
|
20230913,151600,6697902100,58200,58200,58200,58100,456
|
|
20230913,151500,6671363000,58100,58200,58200,58100,64
|
|
20230913,151400,6667640700,58200,58200,58200,58100,129
|
|
20230913,151300,6660139100,58100,58100,58200,58100,34
|
|
20230913,151200,6658161800,58100,58100,58200,58100,319
|
|
20230913,151100,6639613600,58100,58300,58300,58100,884
|
|
20230913,151000,6588229300,58300,58100,58300,58100,555
|
|
20230913,150900,6555925200,58200,58100,58200,58100,172
|
|
20230913,150800,6545919800,58200,58100,58300,58100,653
|
|
20230913,150700,6507934900,58200,58200,58200,58100,49
|
|
20230913,150600,6505086500,58200,58200,58200,58200,122
|
|
20230913,150500,6497986100,58200,58200,58200,58100,111
|
|
20230913,150400,6491528400,58100,58100,58200,58100,41
|
|
20230913,150300,6489144900,58100,58200,58300,58100,1032
|
|
20230913,150200,6429079400,58200,58100,58200,58100,182
|
|
20230913,150100,6418487600,58200,58100,58200,58100,283
|
|
20230913,150000,6402044800,58200,58100,58200,58100,24
|
|
20230913,145900,6400648300,58100,58200,58200,58100,65
|
|
20230913,145800,6396870300,58200,58200,58200,58200,70
|
|
20230913,145700,6392796300,58200,58100,58200,58100,119
|
|
20230913,145600,6385876600,58100,58200,58200,58100,188
|
|
20230913,145500,6374953200,58200,58200,58200,58100,26
|
|
20230913,145400,6373441700,58100,58200,58200,58100,33
|
|
20230913,145300,6371521600,58200,58200,58200,58100,196
|
|
20230913,145200,6360114500,58200,58200,58200,58100,368
|
|
20230913,145100,6338697300,58200,58100,58200,58100,148
|
|
20230913,145000,6330086300,58100,58100,58200,58100,25
|
|
20230913,144900,6328633200,58200,58200,58200,58100,322
|
|
20230913,144800,6309897000,58200,58200,58300,58200,13
|
|
20230913,144700,6309140200,58200,58200,58300,58200,74
|
|
20230913,144600,6304832500,58200,58300,58300,58200,117
|
|
20230913,144500,6298022200,58300,58200,58300,58200,120
|
|
20230913,144400,6291038100,58300,58200,58300,58200,79
|
|
20230913,144300,6286437000,58200,58200,58300,58200,16
|
|
20230913,144200,6285505100,58200,58300,58300,58200,372
|
|
20230913,144100,6263854100,58300,58200,58300,58200,685
|
|
20230913,144000,6223986800,58200,58100,58300,58100,2062
|
|
20230913,143900,6103833700,58100,58100,58200,58100,218
|
|
20230913,143800,6091166600,58200,58200,58200,58100,668
|
|
20230913,143700,6052289800,58100,58200,58200,58100,4
|
|
20230913,143600,6052057200,58200,58100,58200,58100,179
|
|
20230913,143500,6041656600,58100,58300,58300,58100,3243
|
|
20230913,143400,5852948100,58200,58200,58300,58200,201
|
|
20230913,143300,5841243800,58300,58300,58300,58200,147
|
|
20230913,143200,5832680900,58200,58200,58300,58200,133
|
|
20230913,143100,5824932000,58300,58300,58300,58200,60
|
|
20230913,143000,5821439700,58200,58200,58300,58200,98
|
|
20230913,142900,5815734300,58300,58300,58300,58200,89
|
|
20230913,142800,5810553000,58300,58300,58300,58200,233
|
|
20230913,142700,5796975600,58300,58400,58400,58300,36
|
|
20230913,142600,5794876300,58400,58300,58400,58300,133
|
|
20230913,142500,5787122200,58300,58300,58400,58300,313
|
|
20230913,142400,5768871000,58400,58300,58400,58300,14
|
|
20230913,142300,5768054700,58400,58400,58400,58300,51
|
|
20230913,142200,5765080700,58300,58400,58400,58300,88
|
|
20230913,142100,5759944900,58300,58300,58400,58300,199
|
|
20230913,142000,5748331100,58300,58300,58400,58300,18
|
|
20230913,141900,5747280100,58300,58300,58300,58200,821
|
|
20230913,141800,5699422400,58200,58300,58300,58200,91
|
|
20230913,141700,5694117500,58300,58200,58300,58200,635
|
|
20230913,141600,5657099000,58200,58200,58300,58200,93
|
|
20230913,141500,5651683000,58300,58200,58300,58200,124
|
|
20230913,141400,5644465800,58200,58300,58300,58200,83
|
|
20230913,141300,5639627300,58300,58200,58300,58200,190
|
|
20230913,141200,5628566900,58200,58200,58300,58200,24
|
|
20230913,141100,5627169700,58300,58300,58300,58200,41
|
|
20230913,141000,5624780900,58200,58200,58300,58200,15
|
|
20230913,140900,5623907700,58300,58300,58300,58200,223
|
|
20230913,140800,5610907900,58300,58300,58300,58200,232
|
|
20230913,140700,5597382500,58300,58300,58300,58200,34
|
|
20230913,140600,5595400600,58300,58200,58300,58200,31
|
|
20230913,140500,5593595100,58200,58300,58300,58200,53
|
|
20230913,140400,5590505500,58300,58200,58300,58200,108
|
|
20230913,140300,5584215000,58300,58300,58300,58200,185
|
|
20230913,140200,5573434900,58300,58200,58300,58200,122
|
|
20230913,140100,5566333600,58200,58200,58300,58200,47
|
|
20230913,140000,5563595800,58200,58300,58300,58200,68
|
|
20230913,135900,5559635600,58300,58200,58300,58200,191
|
|
20230913,135800,5548507300,58200,58300,58300,58200,1907
|
|
20230913,135700,5437342500,58300,58300,58400,58300,1152
|
|
20230913,135600,5370180300,58300,58300,58400,58300,1003
|
|
20230913,135500,5311678900,58300,58300,58400,58300,27
|
|
20230913,135400,5310104400,58400,58300,58400,58300,9
|
|
20230913,135300,5309579500,58300,58300,58400,58300,25
|
|
20230913,135200,5308120600,58300,58400,58400,58300,77
|
|
20230913,135100,5303624700,58300,58400,58400,58300,189
|
|
20230913,135000,5292588300,58400,58300,58400,58300,116
|
|
20230913,134900,5285822900,58300,58400,58400,58300,38
|
|
20230913,134800,5283604200,58400,58400,58400,58300,21
|
|
20230913,134700,5282378300,58300,58400,58400,58300,38
|
|
20230913,134600,5280159500,58400,58400,58400,58300,40
|
|
20230913,134500,5277825100,58400,58300,58400,58300,6
|
|
20230913,134400,5277475100,58300,58300,58400,58300,24
|
|
20230913,134300,5276074300,58300,58300,58300,58300,12
|
|
20230913,134200,5275374700,58300,58400,58500,58300,320
|
|
20230913,134100,5256687300,58400,58400,58400,58400,96
|
|
20230913,134000,5251080900,58500,58400,58500,58400,42
|
|
20230913,133900,5248627800,58400,58400,58500,58400,83
|
|
20230913,133800,5243780300,58400,58400,58400,58400,322
|
|
20230913,133700,5224975500,58500,58400,58500,58400,23
|
|
20230913,133600,5223631900,58400,58400,58500,58400,195
|
|
20230913,133500,5212243600,58400,58300,58400,58300,845
|
|
20230913,133400,5162933400,58400,58400,58400,58300,270
|
|
20230913,133300,5147166500,58300,58300,58400,58300,7
|
|
20230913,133200,5146758300,58400,58400,58400,58300,192
|
|
20230913,133100,5135555800,58400,58400,58500,58400,529
|
|
20230913,133000,5104661900,58400,58400,58400,58400,33
|
|
20230913,132900,5102734700,58400,58400,58500,58400,45
|
|
20230913,132800,5100104900,58400,58400,58500,58400,109
|
|
20230913,132700,5093739000,58400,58400,58400,58400,49
|
|
20230913,132600,5090877400,58400,58400,58500,58400,42
|
|
20230913,132500,5088424400,58400,58500,58500,58400,4
|
|
20230913,132400,5088190500,58500,58400,58500,58400,76
|
|
20230913,132300,5083751900,58400,58400,58500,58400,7
|
|
20230913,132200,5083342700,58400,58400,58500,58400,79
|
|
20230913,132100,5078729000,58400,58500,58500,58300,362
|
|
20230913,132000,5057587800,58400,58400,58400,58300,478
|
|
20230913,131900,5029673100,58300,58400,58400,58300,85
|
|
20230913,131800,5024709700,58300,58500,58500,58300,94
|
|
20230913,131700,5019223500,58300,58400,58500,58300,513
|
|
20230913,131600,4989268300,58400,58400,58500,58400,437
|
|
20230913,131500,4963747400,58400,58400,58500,58400,225
|
|
20230913,131400,4950607100,58400,58400,58500,58400,176
|
|
20230913,131300,4940327100,58500,58500,58500,58400,664
|
|
20230913,131200,4901542700,58400,58500,58500,58400,113
|
|
20230913,131100,4894940200,58500,58500,58500,58400,18
|
|
20230913,131000,4893887800,58500,58400,58500,58400,13
|
|
20230913,130900,4893128300,58400,58500,58500,58400,90
|
|
20230913,130800,4887866700,58400,58400,58500,58400,169
|
|
20230913,130700,4877990000,58500,58400,58500,58400,790
|
|
20230913,130600,4831791700,58400,58500,58500,58400,370
|
|
20230913,130500,4810153400,58500,58400,58500,58400,12
|
|
20230913,130400,4809452000,58400,58400,58500,58400,85
|
|
20230913,130300,4804482600,58500,58500,58500,58400,1478
|
|
20230913,130200,4718041000,58500,58500,58600,58500,166
|
|
20230913,130100,4708329700,58600,58600,58700,58600,1007
|
|
20230913,130000,4649319300,58700,58600,58700,58600,34
|
|
20230913,125900,4647326800,58600,58600,58700,58600,19
|
|
20230913,125800,4646213000,58700,58700,58700,58600,156
|
|
20230913,125700,4637061300,58700,58600,58700,58600,537
|
|
20230913,125600,4605547600,58600,58600,58700,58600,47
|
|
20230913,125500,4602790200,58600,58600,58700,58600,406
|
|
20230913,125400,4578984700,58600,58800,58800,58600,1165
|
|
20230913,125300,4510600800,58700,58800,58800,58700,116
|
|
20230913,125200,4503791300,58700,58700,58700,58700,5
|
|
20230913,125100,4503497800,58800,58800,58800,58700,148
|
|
20230913,125000,4494796200,58800,58800,58800,58800,394
|
|
20230913,124900,4471629000,58900,58800,58900,58800,49
|
|
20230913,124800,4468745500,58800,58900,58900,58800,5
|
|
20230913,124700,4468451300,58800,58800,58800,58800,175
|
|
20230913,124600,4458161300,58900,58900,58900,58900,2
|
|
20230913,124500,4458043500,58800,58800,58900,58800,32
|
|
20230913,124400,4456161600,58800,58800,58800,58800,67
|
|
20230913,124300,4452222000,58800,58900,58900,58800,7
|
|
20230913,124200,4451809900,58800,58800,58800,58800,4
|
|
20230913,124100,4451574700,58900,58900,58900,58800,14
|
|
20230913,124000,4450751100,58800,58900,58900,58800,7
|
|
20230913,123900,4450339000,58900,58800,58900,58800,37
|
|
20230913,123800,4448162800,58900,58800,58900,58800,20
|
|
20230913,123700,4446986500,58900,58900,58900,58900,30
|
|
20230913,123600,4445219500,59000,59000,59000,59000,1
|
|
20230913,123500,4445160500,58700,58800,59000,58700,911
|
|
20230913,123400,4391526400,58800,58800,58900,58800,17
|
|
20230913,123300,4390526600,58800,58900,58900,58800,2
|
|
20230913,123200,4390408900,58900,58900,58900,58800,9
|
|
20230913,123100,4389878900,58800,58800,58800,58800,31
|
|
20230913,123000,4388056100,58800,58800,58900,58800,26
|
|
20230913,122900,4386527100,58800,58800,58900,58800,229
|
|
20230913,122800,4373061600,58800,58900,58900,58800,17
|
|
20230913,122700,4372060500,58900,58800,58900,58800,37
|
|
20230913,122600,4369882100,58800,58900,58900,58800,24
|
|
20230913,122500,4368468700,58800,58800,58900,58800,52
|
|
20230913,122400,4365410100,58800,58800,58900,58800,873
|
|
20230913,122300,4314072600,58800,58800,58800,58800,10
|
|
20230913,122200,4313484600,58800,58900,58900,58800,130
|
|
20230913,122100,4305830300,58800,58900,58900,58800,576
|
|
20230913,122000,4271905800,58900,58900,59000,58900,130
|
|
20230913,121900,4264246300,59000,58900,59000,58900,11
|
|
20230913,121800,4263598200,59000,59000,59000,59000,3
|
|
20230913,121700,4263421200,58900,58900,58900,58900,86
|
|
20230913,121600,4258355800,58900,59000,59000,58900,15
|
|
20230913,121500,4257472100,58900,58900,58900,58900,2
|
|
20230913,121400,4257354300,59000,58900,59000,58900,6
|
|
20230913,121300,4257000400,58900,59000,59000,58900,104
|
|
20230913,121200,4250874600,58900,59000,59000,58900,6
|
|
20230913,121100,4250520900,59000,58900,59000,58900,5
|
|
20230913,121000,4250226100,59000,58900,59000,58900,52
|
|
20230913,120900,4247158300,58900,58900,58900,58900,83
|
|
20230913,120800,4242269600,58900,58900,59000,58900,27
|
|
20230913,120700,4240678600,58900,58900,58900,58900,11
|
|
20230913,120600,4240030700,59000,58900,59000,58900,100
|
|
20230913,120500,4234131100,58900,58900,59000,58900,51
|
|
20230913,120400,4231124800,58900,58900,59000,58900,513
|
|
20230913,120300,4200901600,58900,58900,59000,58900,30
|
|
20230913,120200,4199134300,59000,59000,59000,58900,47
|
|
20230913,120100,4196363700,58900,59100,59100,58900,6
|
|
20230913,120000,4196009900,59100,58900,59100,58900,395
|
|
20230913,115900,4172705900,59000,59100,59100,58900,305
|
|
20230913,115800,4154709500,59100,59000,59100,59000,14
|
|
20230913,115700,4153883200,59000,59100,59100,59000,172
|
|
20230913,115600,4143723900,59100,59100,59100,59100,602
|
|
20230913,115500,4108145700,59100,59100,59200,59100,96
|
|
20230913,115400,4102469200,59100,59200,59200,59100,527
|
|
20230913,115300,4071277100,59100,59200,59200,59100,11
|
|
20230913,115200,4070626200,59100,59200,59200,59100,12
|
|
20230913,115100,4069916100,59100,59100,59100,59100,5
|
|
20230913,115000,4069620600,59200,59200,59200,59100,7
|
|
20230913,114900,4069206400,59200,59300,59300,59200,51
|
|
20230913,114800,4066187100,59200,59200,59300,59200,44
|
|
20230913,114700,4063579400,59200,59200,59300,59100,611
|
|
20230913,114600,4027401900,59100,59200,59200,59100,298
|
|
20230913,114500,4009789700,59100,59100,59100,59100,17
|
|
20230913,114400,4008785000,59100,59100,59200,59100,17
|
|
20230913,114300,4007778900,59100,59200,59200,59100,32
|
|
20230913,114200,4005886700,59100,59100,59100,59100,357
|
|
20230913,114100,3984788000,59000,59100,59100,59000,16
|
|
20230913,114000,3983843700,59000,59000,59100,59000,18
|
|
20230913,113900,3982781300,59000,59000,59100,59000,83
|
|
20230913,113800,3977883200,59000,59000,59100,59000,498
|
|
20230913,113700,3948455000,59100,59100,59100,59100,30
|
|
20230913,113600,3946682000,59100,59100,59200,59100,104
|
|
20230913,113500,3940535000,59000,59100,59100,59000,821
|
|
20230913,113400,3892023700,59100,59100,59100,59000,13
|
|
20230913,113300,3891255500,59100,59000,59100,59000,52
|
|
20230913,113200,3888182500,59000,59100,59100,59000,29
|
|
20230913,113100,3886468800,59100,59000,59100,59000,42
|
|
20230913,113000,3883986700,59100,59100,59100,59100,4
|
|
20230913,112900,3883750300,59000,59100,59100,59000,634
|
|
20230913,112800,3846281600,59000,58800,59000,58800,637
|
|
20230913,112700,3808711600,58900,58800,59000,58800,497
|
|
20230913,112600,3779439100,58900,58900,58900,58800,202
|
|
20230913,112500,3767542100,58900,58900,59000,58900,24
|
|
20230913,112400,3766128200,58900,58900,58900,58900,48
|
|
20230913,112300,3763301000,59000,58900,59000,58900,82
|
|
20230913,112200,3758471000,58900,58900,58900,58800,64
|
|
20230913,112100,3754701600,58800,58900,58900,58800,2
|
|
20230913,112000,3754583900,58800,58800,58900,58800,20
|
|
20230913,111900,3753406300,58900,58800,58900,58800,20
|
|
20230913,111800,3752228600,58800,59000,59000,58800,35
|
|
20230913,111700,3750166400,58800,58800,59000,58800,24
|
|
20230913,111600,3748755000,58800,58800,58900,58700,456
|
|
20230913,111500,3721944300,58800,59000,59000,58800,579
|
|
20230913,111400,3687800700,59000,59000,59100,59000,144
|
|
20230913,111300,3679297700,59000,59100,59100,59000,280
|
|
20230913,111200,3662750500,59100,59000,59100,59000,193
|
|
20230913,111100,3651363100,59000,59000,59000,59000,5
|
|
20230913,111000,3651068100,59000,59000,59100,59000,169
|
|
20230913,110900,3641082400,59100,59100,59100,59000,46
|
|
20230913,110800,3638365000,59100,59000,59100,59000,158
|
|
20230913,110700,3629029100,59100,59000,59100,59000,303
|
|
20230913,110600,3611122000,59000,59000,59000,59000,32
|
|
20230913,110500,3609234000,59100,59200,59200,59100,473
|
|
20230913,110400,3581276800,59100,59100,59200,59000,425
|
|
20230913,110300,3556146500,59100,59000,59100,59000,34
|
|
20230913,110200,3554139900,59000,58900,59000,58900,135
|
|
20230913,110100,3546175100,59000,58900,59000,58800,381
|
|
20230913,110000,3523731000,58800,58900,58900,58800,414
|
|
20230913,105900,3499369100,58800,58800,58900,58800,103
|
|
20230913,105800,3493309700,58900,58900,58900,58800,48
|
|
20230913,105700,3490482800,58800,58900,58900,58800,182
|
|
20230913,105600,3479774600,58800,58900,58900,58800,391
|
|
20230913,105500,3456745300,58800,58800,58900,58800,8
|
|
20230913,105400,3456274500,58800,58800,58900,58800,150
|
|
20230913,105300,3447443500,58800,58900,58900,58800,260
|
|
20230913,105200,3432135700,58900,58800,58900,58800,71
|
|
20230913,105100,3427960100,58800,58900,59000,58800,294
|
|
20230913,105000,3410659300,58900,59000,59000,58900,1136
|
|
20230913,104900,3343648700,59000,59100,59100,59000,277
|
|
20230913,104800,3327278100,59100,59100,59200,59100,51
|
|
20230913,104700,3324262000,59100,59100,59100,59100,29
|
|
20230913,104600,3322548100,59100,59200,59200,59100,178
|
|
20230913,104500,3312015500,59200,59100,59200,59100,149
|
|
20230913,104400,3303198500,59200,59100,59200,59100,44
|
|
20230913,104300,3300594300,59200,59100,59200,59100,40
|
|
20230913,104200,3298228300,59100,59100,59200,59100,672
|
|
20230913,104100,3258504900,59000,59000,59000,59000,139
|
|
20230913,104000,3250303900,59000,59200,59200,59000,1291
|
|
20230913,103900,3173932100,59200,59200,59200,59200,180
|
|
20230913,103800,3163276100,59200,59200,59300,59200,38
|
|
20230913,103700,3161026200,59300,59200,59300,59200,121
|
|
20230913,103600,3153857800,59300,59200,59300,59200,304
|
|
20230913,103500,3135852000,59200,59300,59300,59200,68
|
|
20230913,103400,3131820700,59200,59300,59300,59200,30
|
|
20230913,103300,3130042100,59300,59200,59400,59200,261
|
|
20230913,103200,3114563900,59200,59300,59300,59200,827
|
|
20230913,103100,3065543700,59400,59300,59400,59300,216
|
|
20230913,103000,3052719700,59300,59300,59300,59300,352
|
|
20230913,102900,3031846100,59400,59500,59500,59400,235
|
|
20230913,102800,3017867300,59500,59500,59500,59300,713
|
|
20230913,102700,2975476300,59600,59500,59600,59400,308
|
|
20230913,102600,2957145500,59400,59500,59500,59400,151
|
|
20230913,102500,2948167900,59500,59400,59500,59400,257
|
|
20230913,102400,2932878700,59400,59500,59500,59400,237
|
|
20230913,102300,2918780300,59500,59500,59500,59500,1038
|
|
20230913,102200,2857019300,59400,59300,59400,59300,889
|
|
20230913,102100,2804259200,59200,59200,59300,59200,368
|
|
20230913,102000,2782473500,59100,59100,59100,59100,26
|
|
20230913,101900,2780936900,59200,59200,59200,59100,11
|
|
20230913,101800,2780285900,59200,59200,59200,59100,17
|
|
20230913,101700,2779280100,59100,59200,59200,59100,144
|
|
20230913,101600,2770755400,59200,59200,59300,59200,61
|
|
20230913,101500,2767144100,59200,59100,59300,59100,362
|
|
20230913,101400,2745713100,59200,59200,59300,59100,470
|
|
20230913,101300,2717897700,59100,59100,59100,59100,574
|
|
20230913,101200,2683974300,59100,58900,59100,58900,811
|
|
20230913,101100,2636139900,58900,58800,58900,58800,150
|
|
20230913,101000,2627307600,58800,58800,59000,58800,9
|
|
20230913,100900,2626778000,58900,58800,58900,58800,98
|
|
20230913,100800,2621005900,58900,58800,58900,58800,667
|
|
20230913,100700,2581738600,58900,58800,58900,58800,39
|
|
20230913,100600,2579445100,58800,58900,58900,58800,21
|
|
20230913,100500,2578208300,58800,58800,58800,58800,2
|
|
20230913,100400,2578090700,58800,58800,58900,58800,62
|
|
20230913,100300,2574443300,58900,58900,58900,58900,143
|
|
20230913,100200,2566020600,58900,58800,58900,58800,138
|
|
20230913,100100,2557903000,58900,58900,58900,58800,85
|
|
20230913,100000,2552904100,58900,58900,58900,58800,30
|
|
20230913,095900,2551139300,58800,58800,58800,58800,243
|
|
20230913,095800,2536850900,58800,58800,58800,58800,7
|
|
20230913,095700,2536439300,58800,58700,58800,58700,39
|
|
20230913,095600,2534146400,58700,58800,58900,58700,208
|
|
20230913,095500,2521925000,58800,58800,58800,58700,231
|
|
20230913,095400,2508342300,58700,58800,58800,58700,337
|
|
20230913,095300,2488529700,58800,58900,58900,58800,432
|
|
20230913,095200,2463127900,58800,58900,59000,58800,930
|
|
20230913,095100,2408322200,59000,59000,59000,58900,273
|
|
20230913,095000,2392215700,59000,59000,59000,58900,151
|
|
20230913,094900,2383306900,58900,58900,59000,58900,746
|
|
20230913,094800,2339318300,58900,59000,59000,58900,155
|
|
20230913,094700,2330188600,59000,59000,59000,59000,110
|
|
20230913,094600,2323698600,59000,59000,59000,58900,145
|
|
20230913,094500,2315143700,59000,59000,59000,58900,563
|
|
20230913,094400,2281929200,59000,58900,59000,58900,116
|
|
20230913,094300,2275087100,58900,59000,59000,58900,259
|
|
20230913,094200,2259831000,59000,59000,59000,58900,86
|
|
20230913,094100,2254763200,58900,59100,59100,58900,1359
|
|
20230913,094000,2174594700,59100,59000,59100,59000,370
|
|
20230913,093900,2152743500,59000,59100,59100,59000,287
|
|
20230913,093800,2135783300,59100,59200,59200,59000,666
|
|
20230913,093700,2096444400,59100,59100,59100,59000,394
|
|
20230913,093600,2073159100,59100,59100,59100,59000,203
|
|
20230913,093500,2061162000,59100,59000,59100,59000,175
|
|
20230913,093400,2050834400,59000,59000,59100,59000,272
|
|
20230913,093300,2034786300,59000,59000,59100,58900,338
|
|
20230913,093200,2014844100,58900,59000,59000,58900,488
|
|
20230913,093100,1986052200,59000,58800,59000,58800,889
|
|
20230913,093000,1933697000,58900,58800,58900,58800,359
|
|
20230913,092900,1912562300,58900,58900,58900,58800,157
|
|
20230913,092800,1903321100,58800,58800,58900,58800,938
|
|
20230913,092700,1848166500,58800,59000,59100,58800,1769
|
|
20230913,092600,1743838800,59000,59100,59100,59000,286
|
|
20230913,092500,1726937300,59100,59100,59100,59100,467
|
|
20230913,092400,1699337600,59100,59100,59100,59100,251
|
|
20230913,092300,1684503500,59100,59000,59100,59000,444
|
|
20230913,092200,1658266300,59000,59000,59100,58900,990
|
|
20230913,092100,1599851000,59000,59200,59200,58900,2015
|
|
20230913,092000,1480890400,59100,59200,59200,58900,2689
|
|
20230913,091900,1322103700,59200,59500,59500,59100,1892
|
|
20230913,091800,1209847800,59400,59100,59600,59000,3470
|
|
20230913,091700,1003839900,59100,59100,59300,59000,2731
|
|
20230913,091600,842408400,59000,58800,59000,58800,1672
|
|
20230913,091500,743826300,58800,58900,58900,58700,1180
|
|
20230913,091400,674384100,58900,58600,58900,58600,811
|
|
20230913,091300,626756200,58700,58700,58700,58600,468
|
|
20230913,091200,599306400,58600,58500,58600,58400,762
|
|
20230913,091100,554704400,58400,58400,58500,58400,355
|
|
20230913,091000,533968500,58500,58400,58500,58300,440
|
|
20230913,090900,508268500,58400,58400,58400,58300,768
|
|
20230913,090800,463429000,58400,58300,58400,58200,627
|
|
20230913,090700,426873900,58300,58300,58300,58200,600
|
|
20230913,090600,391906500,58300,58300,58400,58200,1337
|
|
20230913,090500,313936400,58300,58700,58700,58200,2239
|
|
20230913,090400,183122600,58700,58700,58700,58600,1107
|
|
20230913,090300,118168000,58700,58800,58800,58600,326
|
|
20230913,090200,99033000,58700,58800,58800,58700,170
|
|
20230913,090100,89039000,58700,58700,58900,58700,501
|
|
20230913,090000,59603800,58700,58600,58900,58500,982
|