582 lines
31 KiB
CSV
582 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,183900,3393728400,60000,60000,60000,60000,6200
|
|
20230918,183800,3393728400,60000,60000,60000,60000,0
|
|
20230918,183700,3393728400,60000,60000,60000,60000,0
|
|
20230918,183600,3393728400,60000,60000,60000,60000,0
|
|
20230918,183500,3393728400,60000,60000,60000,60000,0
|
|
20230918,183400,3393728400,60000,60000,60000,60000,0
|
|
20230918,183300,3393728400,60000,60000,60000,60000,0
|
|
20230918,183200,3393728400,60000,60000,60000,60000,0
|
|
20230918,183100,3393728400,60000,60000,60000,60000,0
|
|
20230918,183000,3393728400,60000,60000,60000,60000,0
|
|
20230918,182900,3393728400,60000,60000,60000,60000,0
|
|
20230918,182800,3393728400,60000,60000,60000,60000,0
|
|
20230918,182700,3393728400,60000,60000,60000,60000,0
|
|
20230918,182600,3393728400,60000,60000,60000,60000,0
|
|
20230918,182500,3393728400,60000,60000,60000,60000,0
|
|
20230918,182400,3393728400,60000,60000,60000,60000,0
|
|
20230918,182300,3393728400,60000,60000,60000,60000,0
|
|
20230918,182200,3393728400,60000,60000,60000,60000,0
|
|
20230918,182100,3393728400,60000,60000,60000,60000,0
|
|
20230918,182000,3393728400,60000,60000,60000,60000,0
|
|
20230918,181900,3393728400,60000,60000,60000,60000,0
|
|
20230918,181800,3393728400,60000,60000,60000,60000,0
|
|
20230918,181700,3393728400,60000,60000,60000,60000,0
|
|
20230918,181600,3393728400,60000,60000,60000,60000,0
|
|
20230918,181500,3393728400,60000,60000,60000,60000,0
|
|
20230918,181400,3393728400,60000,60000,60000,60000,0
|
|
20230918,181300,3393728400,60000,60000,60000,60000,0
|
|
20230918,181200,3393728400,60000,60000,60000,60000,0
|
|
20230918,181100,3393728400,60000,60000,60000,60000,0
|
|
20230918,181000,3393728400,60000,60000,60000,60000,0
|
|
20230918,180900,3393728400,60000,60000,60000,60000,6200
|
|
20230918,180800,3393728400,60000,60000,60000,60000,0
|
|
20230918,180700,3393728400,60000,60000,60000,60000,0
|
|
20230918,180600,3393728400,60000,60000,60000,60000,0
|
|
20230918,180500,3393728400,60000,60000,60000,60000,0
|
|
20230918,180400,3393728400,60000,60000,60000,60000,0
|
|
20230918,180300,3393728400,60000,60000,60000,60000,0
|
|
20230918,180200,3393728400,60000,60000,60000,60000,0
|
|
20230918,180100,3393728400,60000,60000,60000,60000,0
|
|
20230918,180000,3393728400,60000,60000,60000,60000,0
|
|
20230918,175900,3393728400,60000,60000,60000,60000,0
|
|
20230918,175800,3393728400,60000,60000,60000,60000,0
|
|
20230918,175700,3393728400,60000,60000,60000,60000,0
|
|
20230918,175600,3393728400,60000,60000,60000,60000,0
|
|
20230918,175500,3393728400,60000,60000,60000,60000,0
|
|
20230918,175400,3393728400,60000,60000,60000,60000,0
|
|
20230918,175300,3393728400,60000,60000,60000,60000,0
|
|
20230918,175200,3393728400,60000,60000,60000,60000,0
|
|
20230918,175100,3393728400,60000,60000,60000,60000,0
|
|
20230918,175000,3393728400,60000,60000,60000,60000,0
|
|
20230918,174900,3393728400,60000,60000,60000,60000,0
|
|
20230918,174800,3393728400,60000,60000,60000,60000,0
|
|
20230918,174700,3393728400,60000,60000,60000,60000,0
|
|
20230918,174600,3393728400,60000,60000,60000,60000,0
|
|
20230918,174500,3393728400,60000,60000,60000,60000,0
|
|
20230918,174400,3393728400,60000,60000,60000,60000,0
|
|
20230918,174300,3393728400,60000,60000,60000,60000,0
|
|
20230918,174200,3393728400,60000,60000,60000,60000,0
|
|
20230918,174100,3393728400,60000,60000,60000,60000,0
|
|
20230918,174000,3393728400,60000,60000,60000,60000,0
|
|
20230918,173900,3393728400,60000,60000,60000,60000,6200
|
|
20230918,173800,3393728400,60000,60000,60000,60000,0
|
|
20230918,173700,3393728400,60000,60000,60000,60000,0
|
|
20230918,173600,3393728400,60000,60000,60000,60000,0
|
|
20230918,173500,3393728400,60000,60000,60000,60000,0
|
|
20230918,173400,3393728400,60000,60000,60000,60000,0
|
|
20230918,173300,3393728400,60000,60000,60000,60000,0
|
|
20230918,173200,3393728400,60000,60000,60000,60000,0
|
|
20230918,173100,3393728400,60000,60000,60000,60000,0
|
|
20230918,173000,3393728400,60000,60000,60000,60000,0
|
|
20230918,172900,3393728400,60000,60000,60000,60000,0
|
|
20230918,172800,3393728400,60000,60000,60000,60000,0
|
|
20230918,172700,3393728400,60000,60000,60000,60000,0
|
|
20230918,172600,3393728400,60000,60000,60000,60000,0
|
|
20230918,172500,3393728400,60000,60000,60000,60000,0
|
|
20230918,172400,3393728400,60000,60000,60000,60000,0
|
|
20230918,172300,3393728400,60000,60000,60000,60000,0
|
|
20230918,172200,3393728400,60000,60000,60000,60000,0
|
|
20230918,172100,3393728400,60000,60000,60000,60000,0
|
|
20230918,172000,3393728400,60000,60000,60000,60000,0
|
|
20230918,171900,3393728400,60000,60000,60000,60000,0
|
|
20230918,171800,3393728400,60000,60000,60000,60000,0
|
|
20230918,171700,3393728400,60000,60000,60000,60000,0
|
|
20230918,171600,3393728400,60000,60000,60000,60000,0
|
|
20230918,171500,3393728400,60000,60000,60000,60000,0
|
|
20230918,171400,3393728400,60000,60000,60000,60000,0
|
|
20230918,171300,3393728400,60000,60000,60000,60000,0
|
|
20230918,171200,3393728400,60000,60000,60000,60000,0
|
|
20230918,171100,3393728400,60000,60000,60000,60000,0
|
|
20230918,171000,3393728400,60000,60000,60000,60000,0
|
|
20230918,170900,3393728400,60000,60000,60000,60000,6200
|
|
20230918,170800,3393728400,60000,60000,60000,60000,0
|
|
20230918,170700,3393728400,60000,60000,60000,60000,0
|
|
20230918,170600,3393728400,60000,60000,60000,60000,0
|
|
20230918,170500,3393728400,60000,60000,60000,60000,0
|
|
20230918,170400,3393728400,60000,60000,60000,60000,0
|
|
20230918,170300,3393728400,60000,60000,60000,60000,0
|
|
20230918,170200,3393728400,60000,60000,60000,60000,0
|
|
20230918,170100,3393728400,60000,60000,60000,60000,0
|
|
20230918,170000,3393728400,60000,60000,60000,60000,0
|
|
20230918,165900,3393728400,60000,60000,60000,60000,0
|
|
20230918,165800,3393728400,60000,60000,60000,60000,0
|
|
20230918,165700,3393728400,60000,60000,60000,60000,0
|
|
20230918,165600,3393728400,60000,60000,60000,60000,0
|
|
20230918,165500,3393728400,60000,60000,60000,60000,0
|
|
20230918,165400,3393728400,60000,60000,60000,60000,0
|
|
20230918,165300,3393728400,60000,60000,60000,60000,0
|
|
20230918,165200,3393728400,60000,60000,60000,60000,0
|
|
20230918,165100,3393728400,60000,60000,60000,60000,0
|
|
20230918,165000,3393728400,60000,60000,60000,60000,0
|
|
20230918,164900,3393728400,60000,60000,60000,60000,0
|
|
20230918,164800,3393728400,60000,60000,60000,60000,0
|
|
20230918,164700,3393728400,60000,60000,60000,60000,0
|
|
20230918,164600,3393728400,60000,60000,60000,60000,0
|
|
20230918,164500,3393728400,60000,60000,60000,60000,0
|
|
20230918,164400,3393728400,60000,60000,60000,60000,0
|
|
20230918,164300,3393728400,60000,60000,60000,60000,0
|
|
20230918,164200,3393728400,60000,60000,60000,60000,0
|
|
20230918,164100,3393728400,60000,60000,60000,60000,0
|
|
20230918,164000,3393728400,60000,60000,60000,60000,0
|
|
20230918,163900,3393728400,60000,60000,60000,60000,6200
|
|
20230918,163800,3393728400,60000,60000,60000,60000,0
|
|
20230918,163700,3393728400,60000,60000,60000,60000,0
|
|
20230918,163600,3393728400,60000,60000,60000,60000,0
|
|
20230918,163500,3393728400,60000,60000,60000,60000,0
|
|
20230918,163400,3393728400,60000,60000,60000,60000,0
|
|
20230918,163300,3393728400,60000,60000,60000,60000,0
|
|
20230918,163200,3393728400,60000,60000,60000,60000,0
|
|
20230918,163100,3393728400,60000,60000,60000,60000,0
|
|
20230918,163000,3393728400,60000,60000,60000,60000,0
|
|
20230918,162900,3393728400,60000,60000,60000,60000,0
|
|
20230918,162800,3393728400,60000,60000,60000,60000,0
|
|
20230918,162700,3393728400,60000,60000,60000,60000,0
|
|
20230918,162600,3393728400,60000,60000,60000,60000,0
|
|
20230918,162500,3393728400,60000,60000,60000,60000,0
|
|
20230918,162400,3393728400,60000,60000,60000,60000,0
|
|
20230918,162300,3393728400,60000,60000,60000,60000,0
|
|
20230918,162200,3393728400,60000,60000,60000,60000,0
|
|
20230918,162100,3393728400,60000,60000,60000,60000,0
|
|
20230918,162000,3393728400,60000,60000,60000,60000,0
|
|
20230918,161900,3393728400,60000,60000,60000,60000,0
|
|
20230918,161800,3393728400,60000,60000,60000,60000,0
|
|
20230918,161700,3393728400,60000,60000,60000,60000,0
|
|
20230918,161600,3393728400,60000,60000,60000,60000,0
|
|
20230918,161500,3393728400,60000,60000,60000,60000,0
|
|
20230918,161400,3393728400,60000,60000,60000,60000,0
|
|
20230918,161300,3393728400,60000,60000,60000,60000,0
|
|
20230918,161200,3393728400,60000,60000,60000,60000,0
|
|
20230918,161100,3393728400,60000,60000,60000,60000,0
|
|
20230918,161000,3393728400,60000,60000,60000,60000,0
|
|
20230918,160900,3393728400,60000,60000,60000,60000,6200
|
|
20230918,160800,3393728400,60000,60000,60000,60000,0
|
|
20230918,160700,3393728400,60000,60000,60000,60000,0
|
|
20230918,160600,3393728400,60000,60000,60000,60000,0
|
|
20230918,160500,3393728400,60000,60000,60000,60000,0
|
|
20230918,160400,3393728400,60000,60000,60000,60000,0
|
|
20230918,160300,3393728400,60000,60000,60000,60000,0
|
|
20230918,160200,3393728400,60000,60000,60000,60000,0
|
|
20230918,160100,3393728400,60000,60000,60000,60000,0
|
|
20230918,160000,3393728400,60000,60000,60000,60000,0
|
|
20230918,155900,3393728400,60000,60000,60000,60000,0
|
|
20230918,155800,3393728400,60000,60000,60000,60000,0
|
|
20230918,155700,3393728400,60000,60000,60000,60000,0
|
|
20230918,155600,3393728400,60000,60000,60000,60000,0
|
|
20230918,155500,3393728400,60000,60000,60000,60000,0
|
|
20230918,155400,3393728400,60000,60000,60000,60000,0
|
|
20230918,155300,3393728400,60000,60000,60000,60000,0
|
|
20230918,155200,3393728400,60000,60000,60000,60000,0
|
|
20230918,155100,3393728400,60000,60000,60000,60000,0
|
|
20230918,155000,3393728400,60000,60000,60000,60000,0
|
|
20230918,154900,3393728400,60000,60000,60000,60000,0
|
|
20230918,154800,3393728400,60000,60000,60000,60000,0
|
|
20230918,154700,3393728400,60000,60000,60000,60000,0
|
|
20230918,154600,3393728400,60000,60000,60000,60000,0
|
|
20230918,154500,3393728400,60000,60000,60000,60000,0
|
|
20230918,154400,3393728400,60000,60000,60000,60000,0
|
|
20230918,154300,3393728400,60000,60000,60000,60000,0
|
|
20230918,154200,3393728400,60000,60000,60000,60000,0
|
|
20230918,154100,3393728400,60000,60000,60000,60000,0
|
|
20230918,154000,3393728400,60000,60000,60000,60000,0
|
|
20230918,153900,3393728400,60000,60000,60000,60000,6200
|
|
20230918,153800,3393728400,60000,60000,60000,60000,0
|
|
20230918,153700,3393728400,60000,60000,60000,60000,0
|
|
20230918,153600,3393728400,60000,60000,60000,60000,0
|
|
20230918,153500,3393728400,60000,60000,60000,60000,0
|
|
20230918,153400,3393728400,60000,60000,60000,60000,0
|
|
20230918,153300,3393728400,60000,60000,60000,60000,0
|
|
20230918,153200,3393728400,60000,60000,60000,60000,0
|
|
20230918,153100,3393728400,60000,60000,60000,60000,0
|
|
20230918,153000,3393728400,60000,60000,60000,60000,6200
|
|
20230918,152900,3021728400,59900,59900,59900,59900,0
|
|
20230918,152800,3021728400,59900,59900,59900,59900,0
|
|
20230918,152700,3021728400,59900,59900,59900,59900,0
|
|
20230918,152600,3021728400,59900,59900,59900,59900,0
|
|
20230918,152500,3021728400,59900,59900,59900,59900,0
|
|
20230918,152400,3021728400,59900,59900,59900,59900,0
|
|
20230918,152300,3021728400,59900,59900,59900,59900,0
|
|
20230918,152200,3021728400,59900,59900,59900,59900,0
|
|
20230918,152100,3021728400,59900,59900,59900,59900,0
|
|
20230918,152000,3021728400,59900,59900,59900,59900,0
|
|
20230918,151900,3021728400,59900,59900,59900,59800,674
|
|
20230918,151800,2981361100,59900,59800,59900,59800,101
|
|
20230918,151700,2975316200,59900,59900,59900,59800,148
|
|
20230918,151600,2966451500,59800,59900,59900,59800,265
|
|
20230918,151500,2950588900,59800,59800,59900,59800,173
|
|
20230918,151400,2940234600,59900,59900,59900,59800,63
|
|
20230918,151300,2936461300,59900,59900,59900,59800,164
|
|
20230918,151200,2926638400,59900,59900,59900,59800,177
|
|
20230918,151100,2916040700,59800,59900,59900,59800,80
|
|
20230918,151000,2911248800,59800,59900,59900,59800,70
|
|
20230918,150900,2907056300,59800,59900,59900,59800,43
|
|
20230918,150800,2904480900,59900,59800,59900,59800,89
|
|
20230918,150700,2899155100,59800,59900,59900,59800,19
|
|
20230918,150600,2898017100,59900,59900,59900,59800,286
|
|
20230918,150500,2880907900,59800,59800,59900,59800,54
|
|
20230918,150400,2877673800,59900,59900,60000,59800,66
|
|
20230918,150300,2873719900,59800,60000,60000,59800,175
|
|
20230918,150200,2863233100,59900,59900,60000,59800,68
|
|
20230918,150100,2859159600,59900,59800,59900,59800,63
|
|
20230918,150000,2855387600,59900,59800,59900,59800,89
|
|
20230918,145900,2850057300,59800,59800,59900,59800,284
|
|
20230918,145800,2833054400,59900,60000,60000,59800,141
|
|
20230918,145700,2824598500,59900,59900,60000,59800,202
|
|
20230918,145600,2812509200,59800,59800,59900,59800,68
|
|
20230918,145500,2808437100,59800,59900,59900,59800,103
|
|
20230918,145400,2802272200,59800,59900,59900,59800,135
|
|
20230918,145300,2794191400,59900,59900,59900,59800,102
|
|
20230918,145200,2788083200,59800,60000,60000,59800,361
|
|
20230918,145100,2766460500,60000,59800,60000,59800,120
|
|
20230918,145000,2759270900,59800,59900,59900,59800,51
|
|
20230918,144900,2756216800,59900,59900,60000,59800,115
|
|
20230918,144800,2749326700,59900,59900,59900,59800,105
|
|
20230918,144700,2743037700,59800,59900,59900,59800,169
|
|
20230918,144600,2732916300,59900,59900,59900,59800,100
|
|
20230918,144500,2726926900,59900,59900,59900,59800,378
|
|
20230918,144400,2704286300,59900,59900,60000,59800,125
|
|
20230918,144300,2696796700,59800,59900,60000,59800,104
|
|
20230918,144200,2690566100,59800,59800,59900,59800,84
|
|
20230918,144100,2685535600,59800,59900,60000,59800,90
|
|
20230918,144000,2680140200,60000,59800,60000,59800,69
|
|
20230918,143900,2676003000,60000,59900,60000,59800,91
|
|
20230918,143800,2670551900,59900,60000,60000,59800,76
|
|
20230918,143700,2665994200,59900,59800,59900,59800,74
|
|
20230918,143600,2661562000,59800,59900,59900,59800,49
|
|
20230918,143500,2658627300,59900,59900,60000,59800,233
|
|
20230918,143400,2644671200,59900,59800,59900,59800,395
|
|
20230918,143300,2621013900,59900,59900,59900,59800,43
|
|
20230918,143200,2618438900,59800,59900,59900,59800,23
|
|
20230918,143100,2617062500,59900,59800,59900,59800,146
|
|
20230918,143000,2608317600,59800,59800,59900,59800,21
|
|
20230918,142900,2607060600,59800,59800,59900,59800,50
|
|
20230918,142800,2604069900,59900,59800,59900,59800,57
|
|
20230918,142700,2600656200,59900,59800,59900,59700,108
|
|
20230918,142600,2594199900,59800,59800,59900,59800,148
|
|
20230918,142500,2585348200,59900,59800,59900,59800,45
|
|
20230918,142400,2582652800,59800,59900,59900,59800,22
|
|
20230918,142300,2581335900,59900,59900,59900,59800,8
|
|
20230918,142200,2580857100,59800,59900,59900,59800,44
|
|
20230918,142100,2578222300,59900,59900,59900,59700,435
|
|
20230918,142000,2552173800,59700,59800,59900,59700,12
|
|
20230918,141900,2551456800,59800,59700,59900,59700,101
|
|
20230918,141800,2545412800,59700,59900,59900,59700,72
|
|
20230918,141700,2541110100,59900,59900,59900,59700,56
|
|
20230918,141600,2537758100,59900,59800,59900,59700,282
|
|
20230918,141500,2520881800,59700,59900,59900,59700,149
|
|
20230918,141400,2511958700,59900,59900,59900,59800,18
|
|
20230918,141300,2510880900,59700,59900,59900,59700,72
|
|
20230918,141200,2506571700,59700,59700,60000,59700,85
|
|
20230918,141100,2501479500,59700,59900,59900,59700,102
|
|
20230918,141000,2495376300,59900,59900,59900,59800,33
|
|
20230918,140900,2493399700,60000,59800,60000,59800,189
|
|
20230918,140800,2482087200,59700,59800,59900,59700,32
|
|
20230918,140700,2480172700,59800,59800,59900,59800,220
|
|
20230918,140600,2467014500,59800,59800,59900,59800,70
|
|
20230918,140500,2462821900,59900,59900,59900,59800,22
|
|
20230918,140400,2461504600,59900,59900,59900,59800,7
|
|
20230918,140300,2461085500,59900,59800,59900,59700,235
|
|
20230918,140200,2447011900,59800,59800,59800,59700,101
|
|
20230918,140100,2440972200,59900,59900,59900,59800,12
|
|
20230918,140000,2440253700,59800,59800,59900,59800,35
|
|
20230918,135900,2438159100,59700,59700,59800,59700,62
|
|
20230918,135800,2434456700,59700,59800,59800,59700,218
|
|
20230918,135700,2421429300,59700,59700,59800,59700,296
|
|
20230918,135600,2403739600,59700,59700,59800,59700,329
|
|
20230918,135500,2384075900,59700,59800,59900,59700,261
|
|
20230918,135400,2368469300,59900,59800,59900,59800,125
|
|
20230918,135300,2360993600,59800,59900,60000,59800,203
|
|
20230918,135200,2348830500,59900,59800,59900,59700,418
|
|
20230918,135100,2323802100,59800,59800,59900,59800,18
|
|
20230918,135000,2322725000,59700,59800,59800,59700,506
|
|
20230918,134900,2292466700,59800,59900,59900,59800,28
|
|
20230918,134800,2290789600,59800,59800,59900,59700,44
|
|
20230918,134700,2288156800,59800,59700,59800,59700,161
|
|
20230918,134600,2278529300,59700,59800,59800,59700,48
|
|
20230918,134500,2275659000,59900,59800,59900,59700,4
|
|
20230918,134400,2275419700,59800,59800,59800,59700,286
|
|
20230918,134300,2258317000,59800,59700,59800,59700,15
|
|
20230918,134200,2257420400,59800,59700,59900,59700,1373
|
|
20230918,134100,2175228300,59800,59700,59800,59700,544
|
|
20230918,134000,2142697300,59700,59800,59800,59700,55
|
|
20230918,133900,2139410200,59700,59800,59800,59700,32
|
|
20230918,133800,2137498200,59700,59800,59800,59700,38
|
|
20230918,133700,2135226900,59700,59700,59800,59700,55
|
|
20230918,133600,2131939700,59800,59800,59800,59700,51
|
|
20230918,133500,2128893300,59800,59700,59800,59700,17
|
|
20230918,133400,2127878200,59700,59700,59800,59700,91
|
|
20230918,133300,2122439700,59700,59800,59800,59700,1178
|
|
20230918,133200,2052011000,59800,59800,59800,59700,18
|
|
20230918,133100,2050935000,59800,59700,59800,59700,44
|
|
20230918,133000,2048304400,59800,59800,59800,59700,14
|
|
20230918,132900,2047467400,59800,59700,59800,59700,29
|
|
20230918,132800,2045733500,59800,59800,59800,59700,40
|
|
20230918,132700,2043341800,59700,59800,59800,59700,24
|
|
20230918,132600,2041907000,59800,59700,59800,59700,10
|
|
20230918,132500,2041309700,59800,59700,59800,59700,25
|
|
20230918,132400,2039815200,59800,59700,59800,59700,65
|
|
20230918,132300,2035928600,59800,59800,59800,59700,8
|
|
20230918,132200,2035450300,59800,59800,59800,59700,16
|
|
20230918,132100,2034493600,59800,59700,59800,59600,93
|
|
20230918,132000,2028941400,59700,59700,59700,59600,78
|
|
20230918,131900,2024285100,59700,59700,59700,59600,65
|
|
20230918,131800,2020404700,59700,59700,59700,59600,84
|
|
20230918,131700,2015390100,59600,59700,59700,59600,23
|
|
20230918,131600,2014017300,59600,59700,59700,59600,269
|
|
20230918,131500,1997958100,59700,59700,59700,59700,60
|
|
20230918,131400,1994376100,59600,59600,59700,59600,9
|
|
20230918,131300,1993839100,59700,59600,59700,59600,60
|
|
20230918,131200,1990260200,59700,59700,59700,59700,69
|
|
20230918,131100,1986140900,59600,59600,59700,59600,19
|
|
20230918,131000,1985008300,59700,59700,59700,59600,39
|
|
20230918,130900,1982681000,59700,59700,59700,59600,64
|
|
20230918,130800,1978862400,59700,59700,59700,59600,33
|
|
20230918,130700,1976893800,59600,59700,59700,59600,8
|
|
20230918,130600,1976416400,59600,59700,59700,59600,13
|
|
20230918,130500,1975640500,59600,59700,59700,59600,69
|
|
20230918,130400,1971524000,59700,59600,59700,59600,11
|
|
20230918,130300,1970867500,59700,59600,59700,59600,13
|
|
20230918,130200,1970091500,59600,59800,59800,59600,840
|
|
20230918,130100,1919968700,59800,59800,59800,59700,38
|
|
20230918,130000,1917697500,59700,59800,59800,59700,5
|
|
20230918,125900,1917398600,59800,59800,59800,59700,55
|
|
20230918,125800,1914109900,59700,59700,59800,59700,89
|
|
20230918,125700,1908795800,59600,59800,59800,59600,9
|
|
20230918,125600,1908258200,59600,59700,59700,59600,51
|
|
20230918,125500,1905213600,59600,59700,59800,59600,63
|
|
20230918,125400,1901452900,59700,59700,59700,59600,21
|
|
20230918,125300,1900199300,59700,59700,59700,59600,47
|
|
20230918,125200,1897393500,59700,59700,59800,59600,47
|
|
20230918,125100,1894586300,59700,59700,59800,59700,5
|
|
20230918,125000,1894287700,59800,59800,59800,59600,228
|
|
20230918,124900,1880656900,59800,59600,59800,59500,182
|
|
20230918,124800,1869805800,59600,59600,59700,59500,77
|
|
20230918,124700,1865216200,59700,59700,59700,59700,26
|
|
20230918,124600,1863664000,59600,59500,59700,59500,167
|
|
20230918,124500,1853718500,59500,59600,59600,59500,13
|
|
20230918,124400,1852943800,59600,59600,59600,59500,26
|
|
20230918,124300,1851394500,59600,59600,59600,59600,53
|
|
20230918,124200,1848235700,59600,59600,59600,59500,69
|
|
20230918,124100,1844125100,59600,59500,59600,59500,12
|
|
20230918,124000,1843410200,59600,59600,59600,59500,69
|
|
20230918,123900,1839298600,59600,59600,59600,59500,18
|
|
20230918,123800,1838225900,59500,59600,59600,59500,11
|
|
20230918,123700,1837570400,59500,59600,59600,59500,92
|
|
20230918,123600,1832090100,59600,59600,59600,59600,6
|
|
20230918,123500,1831732500,59600,59700,59700,59500,1614
|
|
20230918,123400,1735572600,59700,59600,59700,59600,4
|
|
20230918,123300,1735334100,59700,59700,59700,59700,47
|
|
20230918,123200,1732528200,59700,59800,59800,59600,197
|
|
20230918,123100,1720767300,59700,59700,59700,59700,594
|
|
20230918,123000,1685305500,59700,59700,59800,59600,118
|
|
20230918,122900,1678261900,59800,59800,59800,59700,121
|
|
20230918,122800,1671037100,59800,59800,59800,59700,24
|
|
20230918,122700,1669602200,59800,59700,59800,59700,41
|
|
20230918,122600,1667150600,59700,59800,59800,59700,14
|
|
20230918,122500,1666313500,59700,59700,59800,59700,64
|
|
20230918,122400,1662491500,59700,59700,59800,59700,41
|
|
20230918,122300,1660040100,59700,59800,59800,59700,18
|
|
20230918,122200,1658964200,59800,59700,59800,59700,10
|
|
20230918,122100,1658366500,59700,59600,59700,59600,83
|
|
20230918,122000,1653411600,59700,59600,59700,59600,10
|
|
20230918,121900,1652814700,59600,59700,59700,59600,18
|
|
20230918,121800,1651741200,59700,59700,59700,59600,85
|
|
20230918,121700,1646666800,59700,59700,59700,59600,74
|
|
20230918,121600,1642249100,59700,59700,59700,59600,316
|
|
20230918,121500,1623384100,59700,59600,59700,59600,8
|
|
20230918,121400,1622906700,59700,59600,59700,59600,60
|
|
20230918,121300,1619324800,59700,59700,59700,59600,30
|
|
20230918,121200,1617535800,59600,59600,59700,59600,17
|
|
20230918,121100,1616522400,59600,59700,59700,59600,61
|
|
20230918,121000,1612882000,59700,59700,59700,59600,200
|
|
20230918,120900,1600960700,59700,59700,59700,59600,13
|
|
20230918,120800,1600184700,59600,59700,59700,59600,40
|
|
20230918,120700,1597796900,59700,59700,59700,59700,15
|
|
20230918,120600,1596901400,59600,59700,59700,59600,7
|
|
20230918,120500,1596483600,59700,59700,59700,59600,55
|
|
20230918,120400,1593201300,59700,59700,59700,59600,60
|
|
20230918,120300,1589624100,59700,59700,59700,59600,11
|
|
20230918,120200,1588967500,59700,59700,59700,59600,51
|
|
20230918,120100,1585923000,59700,59800,59800,59700,38
|
|
20230918,120000,1583654000,59700,59800,59800,59700,32
|
|
20230918,115900,1581742200,59700,59800,59800,59700,12
|
|
20230918,115800,1581024700,59700,59700,59700,59600,77
|
|
20230918,115700,1576428000,59700,59700,59700,59600,17
|
|
20230918,115600,1575413200,59700,59800,59800,59700,24
|
|
20230918,115500,1573980000,59800,59600,59800,59600,51
|
|
20230918,115400,1570931800,59700,59700,59700,59700,2
|
|
20230918,115300,1570812400,59600,59600,59700,59600,56
|
|
20230918,115200,1567474500,59600,59600,59600,59500,98
|
|
20230918,115100,1561639000,59600,59600,59700,59500,372
|
|
20230918,115000,1539464500,59600,59500,59600,59500,17
|
|
20230918,114900,1538451400,59600,59600,59600,59500,39
|
|
20230918,114800,1536127300,59500,59500,59600,59500,25
|
|
20230918,114700,1534637500,59500,59500,59500,59500,0
|
|
20230918,114600,1534637500,59500,59500,59600,59500,85
|
|
20230918,114500,1529575800,59600,59600,59600,59500,37
|
|
20230918,114400,1527370900,59600,59500,59600,59500,4
|
|
20230918,114300,1527132700,59600,59500,59600,59500,72
|
|
20230918,114200,1522847100,59600,59500,59600,59500,220
|
|
20230918,114100,1509753300,59500,59600,59600,59500,21
|
|
20230918,114000,1508501800,59500,59600,59600,59500,54
|
|
20230918,113900,1505283500,59600,59600,59600,59500,98
|
|
20230918,113800,1499442900,59600,59600,59600,59500,20
|
|
20230918,113700,1498251000,59600,59500,59600,59500,19
|
|
20230918,113600,1497119700,59500,59400,59600,59400,531
|
|
20230918,113500,1465517300,59500,59600,59600,59400,349
|
|
20230918,113400,1444751900,59500,59600,59600,59500,22
|
|
20230918,113300,1443440900,59500,59600,59600,59500,40
|
|
20230918,113200,1441057000,59500,59500,59600,59500,7
|
|
20230918,113100,1440640300,59500,59600,59600,59500,16
|
|
20230918,113000,1439686900,59600,59600,59600,59500,48
|
|
20230918,112900,1436826200,59600,59600,59600,59500,15
|
|
20230918,112800,1435932300,59500,59600,59600,59500,50
|
|
20230918,112700,1432956700,59500,59600,59600,59500,47
|
|
20230918,112600,1430155600,59600,59600,59600,59500,22
|
|
20230918,112500,1428844500,59500,59600,59600,59500,5
|
|
20230918,112400,1428546600,59600,59500,59600,59500,16
|
|
20230918,112300,1427593200,59600,59600,59600,59500,48
|
|
20230918,112200,1424732700,59600,59600,59600,59500,12
|
|
20230918,112100,1424017600,59600,59500,59600,59500,6
|
|
20230918,112000,1423660100,59600,59600,59600,59500,41
|
|
20230918,111900,1421216600,59600,59500,59600,59500,23
|
|
20230918,111800,1419846000,59600,59600,59600,59600,110
|
|
20230918,111700,1413290000,59600,59600,59600,59500,47
|
|
20230918,111600,1410488900,59500,59400,59600,59400,340
|
|
20230918,111500,1390260500,59500,59500,59500,59500,47
|
|
20230918,111400,1387464000,59500,59500,59500,59500,38
|
|
20230918,111300,1385203000,59500,59500,59500,59400,116
|
|
20230918,111200,1378311200,59500,59500,59500,59400,18
|
|
20230918,111100,1377240400,59500,59500,59500,59500,14
|
|
20230918,111000,1376407400,59500,59400,59500,59400,19
|
|
20230918,110900,1375277300,59400,59400,59500,59400,94
|
|
20230918,110800,1369693600,59400,59400,59500,59400,376
|
|
20230918,110700,1347357600,59400,59500,59500,59400,6
|
|
20230918,110600,1347000700,59400,59400,59400,59400,93
|
|
20230918,110500,1341476500,59500,59500,59500,59400,27
|
|
20230918,110400,1339870800,59500,59500,59500,59500,16
|
|
20230918,110300,1338918800,59500,59500,59500,59500,13
|
|
20230918,110200,1338145300,59400,59400,59400,59400,3
|
|
20230918,110100,1337967100,59400,59500,59500,59400,24
|
|
20230918,110000,1336539200,59500,59500,59500,59500,1
|
|
20230918,105900,1336479700,59400,59400,59500,59400,6
|
|
20230918,105800,1336123100,59500,59500,59500,59400,20
|
|
20230918,105700,1334933300,59400,59400,59400,59400,42
|
|
20230918,105600,1332438500,59400,59500,59500,59400,23
|
|
20230918,105500,1331071200,59400,59400,59500,59400,199
|
|
20230918,105400,1319250400,59400,59400,59500,59400,3
|
|
20230918,105300,1319072100,59500,59400,59500,59400,12
|
|
20230918,105200,1318358200,59400,59500,59500,59400,40
|
|
20230918,105100,1315978300,59400,59400,59500,59400,16
|
|
20230918,105000,1315026700,59400,59500,59500,59400,3
|
|
20230918,104900,1314848300,59400,59500,59500,59400,36
|
|
20230918,104800,1312706500,59400,59400,59400,59400,46
|
|
20230918,104700,1309974100,59400,59500,59500,59400,168
|
|
20230918,104600,1299982600,59500,59400,59500,59400,132
|
|
20230918,104500,1292128800,59500,59500,59500,59400,333
|
|
20230918,104400,1272316500,59500,59500,59600,59500,41
|
|
20230918,104300,1269876000,59600,59500,59600,59500,20
|
|
20230918,104200,1268684800,59500,59600,59600,59500,318
|
|
20230918,104100,1249762600,59500,59500,59500,59500,11
|
|
20230918,104000,1249108100,59500,59500,59600,59500,111
|
|
20230918,103900,1242503500,59500,59500,59600,59500,61
|
|
20230918,103800,1238873000,59500,59500,59500,59500,9
|
|
20230918,103700,1238337500,59500,59500,59600,59500,27
|
|
20230918,103600,1236729900,59500,59500,59500,59500,3
|
|
20230918,103500,1236551400,59600,59600,59600,59500,330
|
|
20230918,103400,1216883500,59600,59500,59600,59500,105
|
|
20230918,103300,1210625900,59600,59500,59600,59500,21
|
|
20230918,103200,1209375100,59500,59600,59600,59500,19
|
|
20230918,103100,1208242900,59500,59600,59600,59500,13
|
|
20230918,103000,1207468200,59500,59600,59600,59500,170
|
|
20230918,102900,1197337600,59500,59500,59600,59500,12
|
|
20230918,102800,1196623200,59500,59600,59600,59500,22
|
|
20230918,102700,1195312300,59600,59500,59600,59500,20
|
|
20230918,102600,1194120900,59500,59600,59700,59500,159
|
|
20230918,102500,1184647900,59600,59600,59700,59600,26
|
|
20230918,102400,1183096200,59700,59600,59700,59600,34
|
|
20230918,102300,1181069400,59700,59600,59700,59600,172
|
|
20230918,102200,1170803300,59600,59600,59700,59600,11
|
|
20230918,102100,1170147000,59600,59700,59700,59600,15
|
|
20230918,102000,1169252100,59700,59600,59700,59600,28
|
|
20230918,101900,1167581000,59600,59600,59700,59600,44
|
|
20230918,101800,1164958000,59600,59600,59700,59500,11
|
|
20230918,101700,1164301800,59700,59700,59700,59500,69
|
|
20230918,101600,1160185800,59600,59500,59700,59500,47
|
|
20230918,101500,1157384300,59500,59500,59700,59500,36
|
|
20230918,101400,1155241200,59700,59700,59700,59600,15
|
|
20230918,101300,1154345900,59500,59500,59700,59500,23
|
|
20230918,101200,1152975200,59500,59500,59700,59500,9
|
|
20230918,101100,1152438500,59600,59500,59700,59500,344
|
|
20230918,101000,1131935600,59600,59500,59600,59500,31
|
|
20230918,100900,1130089700,59500,59600,59600,59500,28
|
|
20230918,100800,1128422100,59500,59500,59500,59400,15
|
|
20230918,100700,1127530100,59500,59500,59500,59400,227
|
|
20230918,100600,1114023900,59500,59500,59600,59400,397
|
|
20230918,100500,1090402100,59500,59600,59600,59500,292
|
|
20230918,100400,1073006000,59600,59700,59700,59600,34
|
|
20230918,100300,1070977400,59600,59700,59700,59600,21
|
|
20230918,100200,1069725000,59600,59700,59700,59600,24
|
|
20230918,100100,1068292800,59600,59600,59700,59500,108
|
|
20230918,100000,1061856000,59700,59500,59700,59500,191
|
|
20230918,095900,1050472700,59500,59500,59600,59500,23
|
|
20230918,095800,1049102600,59600,59500,59600,59500,41
|
|
20230918,095700,1046659300,59600,59500,59600,59400,85
|
|
20230918,095600,1041601600,59400,59400,59500,59300,121
|
|
20230918,095500,1034412900,59400,59300,59400,59300,105
|
|
20230918,095400,1028181300,59300,59400,59400,59300,36
|
|
20230918,095300,1026043400,59300,59400,59400,59300,102
|
|
20230918,095200,1019985100,59500,59400,59500,59400,81
|
|
20230918,095100,1015171900,59400,59500,59500,59400,24
|
|
20230918,095000,1013744300,59400,59300,59500,59300,234
|
|
20230918,094900,999847900,59300,59400,59400,59300,26
|
|
20230918,094800,998304000,59400,59300,59400,59300,24
|
|
20230918,094700,996879000,59400,59300,59400,59300,69
|
|
20230918,094600,992782800,59300,59300,59400,59300,163
|
|
20230918,094500,983115400,59300,59300,59400,59200,66
|
|
20230918,094400,979204200,59300,59400,59400,59300,23
|
|
20230918,094300,977838200,59200,59200,59300,59200,50
|
|
20230918,094200,974873900,59300,59300,59300,59200,210
|
|
20230918,094100,962436500,59300,59400,59400,59200,192
|
|
20230918,094000,951056700,59200,59400,59500,59200,64
|
|
20230918,093900,947255900,59300,59300,59300,59200,227
|
|
20230918,093800,933795300,59300,59200,59300,59100,1664
|
|
20230918,093700,835183100,59300,59200,59300,59100,338
|
|
20230918,093600,815173600,59200,59300,59400,59200,376
|
|
20230918,093500,792881700,59300,59400,59400,59300,22
|
|
20230918,093400,791575400,59400,59400,59400,59300,300
|
|
20230918,093300,773784600,59400,59400,59400,59300,250
|
|
20230918,093200,758942000,59400,59500,59500,59400,521
|
|
20230918,093100,727985600,59500,59500,59600,59500,168
|
|
20230918,093000,717989500,59500,59600,59600,59500,113
|
|
20230918,092900,711265800,59500,59500,59500,59500,281
|
|
20230918,092800,694546300,59500,59600,59600,59500,123
|
|
20230918,092700,687217200,59500,59500,59600,59500,178
|
|
20230918,092600,676624000,59500,59500,59600,59500,111
|
|
20230918,092500,670019400,59500,59600,59600,59500,252
|
|
20230918,092400,655000600,59600,59600,59700,59600,19
|
|
20230918,092300,653866700,59600,59600,59600,59600,48
|
|
20230918,092200,651005900,59700,59700,59800,59600,64
|
|
20230918,092100,647185100,59700,59600,59700,59500,574
|
|
20230918,092000,612965600,59500,59700,59700,59500,213
|
|
20230918,091900,600272200,59600,59700,59700,59600,6
|
|
20230918,091800,599914400,59700,59600,59700,59500,90
|
|
20230918,091700,594552500,59600,59600,59600,59500,634
|
|
20230918,091600,556776100,59600,59600,59700,59600,209
|
|
20230918,091500,544318000,59600,59700,59700,59600,1127
|
|
20230918,091400,477087800,59800,59800,59800,59700,997
|
|
20230918,091300,417497300,59800,59900,59900,59800,63
|
|
20230918,091200,413728100,59900,59800,59900,59800,5
|
|
20230918,091100,413428700,59800,59900,59900,59800,516
|
|
20230918,091000,382533300,59800,59800,59900,59800,61
|
|
20230918,090900,378882300,59800,59900,60000,59800,155
|
|
20230918,090800,369599100,59900,60000,60100,59900,602
|
|
20230918,090700,333470400,60000,60100,60100,60000,257
|
|
20230918,090600,318034700,60100,59900,60100,59900,1218
|
|
20230918,090500,244959400,59900,59800,59900,59800,332
|
|
20230918,090400,225073600,59800,59800,59900,59800,36
|
|
20230918,090300,222920500,59800,59900,59900,59800,572
|
|
20230918,090200,188670300,59900,59900,59900,59700,653
|
|
20230918,090100,149599100,59900,59800,60000,59800,379
|
|
20230918,090000,126887300,59800,59800,59900,59700,1111
|