582 lines
30 KiB
CSV
582 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,183900,2461498600,59600,59600,59600,59600,997
|
|
20230919,183800,2461498600,59600,59600,59600,59600,0
|
|
20230919,183700,2461498600,59600,59600,59600,59600,0
|
|
20230919,183600,2461498600,59600,59600,59600,59600,0
|
|
20230919,183500,2461498600,59600,59600,59600,59600,0
|
|
20230919,183400,2461498600,59600,59600,59600,59600,0
|
|
20230919,183300,2461498600,59600,59600,59600,59600,0
|
|
20230919,183200,2461498600,59600,59600,59600,59600,0
|
|
20230919,183100,2461498600,59600,59600,59600,59600,0
|
|
20230919,183000,2461498600,59600,59600,59600,59600,0
|
|
20230919,182900,2461498600,59600,59600,59600,59600,0
|
|
20230919,182800,2461498600,59600,59600,59600,59600,0
|
|
20230919,182700,2461498600,59600,59600,59600,59600,0
|
|
20230919,182600,2461498600,59600,59600,59600,59600,0
|
|
20230919,182500,2461498600,59600,59600,59600,59600,0
|
|
20230919,182400,2461498600,59600,59600,59600,59600,0
|
|
20230919,182300,2461498600,59600,59600,59600,59600,0
|
|
20230919,182200,2461498600,59600,59600,59600,59600,0
|
|
20230919,182100,2461498600,59600,59600,59600,59600,0
|
|
20230919,182000,2461498600,59600,59600,59600,59600,0
|
|
20230919,181900,2461498600,59600,59600,59600,59600,0
|
|
20230919,181800,2461498600,59600,59600,59600,59600,0
|
|
20230919,181700,2461498600,59600,59600,59600,59600,0
|
|
20230919,181600,2461498600,59600,59600,59600,59600,0
|
|
20230919,181500,2461498600,59600,59600,59600,59600,0
|
|
20230919,181400,2461498600,59600,59600,59600,59600,0
|
|
20230919,181300,2461498600,59600,59600,59600,59600,0
|
|
20230919,181200,2461498600,59600,59600,59600,59600,0
|
|
20230919,181100,2461498600,59600,59600,59600,59600,0
|
|
20230919,181000,2461498600,59600,59600,59600,59600,0
|
|
20230919,180900,2461498600,59600,59600,59600,59600,997
|
|
20230919,180800,2461498600,59600,59600,59600,59600,0
|
|
20230919,180700,2461498600,59600,59600,59600,59600,0
|
|
20230919,180600,2461498600,59600,59600,59600,59600,0
|
|
20230919,180500,2461498600,59600,59600,59600,59600,0
|
|
20230919,180400,2461498600,59600,59600,59600,59600,0
|
|
20230919,180300,2461498600,59600,59600,59600,59600,0
|
|
20230919,180200,2461498600,59600,59600,59600,59600,0
|
|
20230919,180100,2461498600,59600,59600,59600,59600,0
|
|
20230919,180000,2461498600,59600,59600,59600,59600,0
|
|
20230919,175900,2461498600,59600,59600,59600,59600,0
|
|
20230919,175800,2461498600,59600,59600,59600,59600,0
|
|
20230919,175700,2461498600,59600,59600,59600,59600,0
|
|
20230919,175600,2461498600,59600,59600,59600,59600,0
|
|
20230919,175500,2461498600,59600,59600,59600,59600,0
|
|
20230919,175400,2461498600,59600,59600,59600,59600,0
|
|
20230919,175300,2461498600,59600,59600,59600,59600,0
|
|
20230919,175200,2461498600,59600,59600,59600,59600,0
|
|
20230919,175100,2461498600,59600,59600,59600,59600,0
|
|
20230919,175000,2461498600,59600,59600,59600,59600,0
|
|
20230919,174900,2461498600,59600,59600,59600,59600,0
|
|
20230919,174800,2461498600,59600,59600,59600,59600,0
|
|
20230919,174700,2461498600,59600,59600,59600,59600,0
|
|
20230919,174600,2461498600,59600,59600,59600,59600,0
|
|
20230919,174500,2461498600,59600,59600,59600,59600,0
|
|
20230919,174400,2461498600,59600,59600,59600,59600,0
|
|
20230919,174300,2461498600,59600,59600,59600,59600,0
|
|
20230919,174200,2461498600,59600,59600,59600,59600,0
|
|
20230919,174100,2461498600,59600,59600,59600,59600,0
|
|
20230919,174000,2461498600,59600,59600,59600,59600,0
|
|
20230919,173900,2461498600,59600,59600,59600,59600,997
|
|
20230919,173800,2461498600,59600,59600,59600,59600,0
|
|
20230919,173700,2461498600,59600,59600,59600,59600,0
|
|
20230919,173600,2461498600,59600,59600,59600,59600,0
|
|
20230919,173500,2461498600,59600,59600,59600,59600,0
|
|
20230919,173400,2461498600,59600,59600,59600,59600,0
|
|
20230919,173300,2461498600,59600,59600,59600,59600,0
|
|
20230919,173200,2461498600,59600,59600,59600,59600,0
|
|
20230919,173100,2461498600,59600,59600,59600,59600,0
|
|
20230919,173000,2461498600,59600,59600,59600,59600,0
|
|
20230919,172900,2461498600,59600,59600,59600,59600,0
|
|
20230919,172800,2461498600,59600,59600,59600,59600,0
|
|
20230919,172700,2461498600,59600,59600,59600,59600,0
|
|
20230919,172600,2461498600,59600,59600,59600,59600,0
|
|
20230919,172500,2461498600,59600,59600,59600,59600,0
|
|
20230919,172400,2461498600,59600,59600,59600,59600,0
|
|
20230919,172300,2461498600,59600,59600,59600,59600,0
|
|
20230919,172200,2461498600,59600,59600,59600,59600,0
|
|
20230919,172100,2461498600,59600,59600,59600,59600,0
|
|
20230919,172000,2461498600,59600,59600,59600,59600,0
|
|
20230919,171900,2461498600,59600,59600,59600,59600,0
|
|
20230919,171800,2461498600,59600,59600,59600,59600,0
|
|
20230919,171700,2461498600,59600,59600,59600,59600,0
|
|
20230919,171600,2461498600,59600,59600,59600,59600,0
|
|
20230919,171500,2461498600,59600,59600,59600,59600,0
|
|
20230919,171400,2461498600,59600,59600,59600,59600,0
|
|
20230919,171300,2461498600,59600,59600,59600,59600,0
|
|
20230919,171200,2461498600,59600,59600,59600,59600,0
|
|
20230919,171100,2461498600,59600,59600,59600,59600,0
|
|
20230919,171000,2461498600,59600,59600,59600,59600,0
|
|
20230919,170900,2461498600,59600,59600,59600,59600,997
|
|
20230919,170800,2461498600,59600,59600,59600,59600,0
|
|
20230919,170700,2461498600,59600,59600,59600,59600,0
|
|
20230919,170600,2461498600,59600,59600,59600,59600,0
|
|
20230919,170500,2461498600,59600,59600,59600,59600,0
|
|
20230919,170400,2461498600,59600,59600,59600,59600,0
|
|
20230919,170300,2461498600,59600,59600,59600,59600,0
|
|
20230919,170200,2461498600,59600,59600,59600,59600,0
|
|
20230919,170100,2461498600,59600,59600,59600,59600,0
|
|
20230919,170000,2461498600,59600,59600,59600,59600,0
|
|
20230919,165900,2461498600,59600,59600,59600,59600,0
|
|
20230919,165800,2461498600,59600,59600,59600,59600,0
|
|
20230919,165700,2461498600,59600,59600,59600,59600,0
|
|
20230919,165600,2461498600,59600,59600,59600,59600,0
|
|
20230919,165500,2461498600,59600,59600,59600,59600,0
|
|
20230919,165400,2461498600,59600,59600,59600,59600,0
|
|
20230919,165300,2461498600,59600,59600,59600,59600,0
|
|
20230919,165200,2461498600,59600,59600,59600,59600,0
|
|
20230919,165100,2461498600,59600,59600,59600,59600,0
|
|
20230919,165000,2461498600,59600,59600,59600,59600,0
|
|
20230919,164900,2461498600,59600,59600,59600,59600,0
|
|
20230919,164800,2461498600,59600,59600,59600,59600,0
|
|
20230919,164700,2461498600,59600,59600,59600,59600,0
|
|
20230919,164600,2461498600,59600,59600,59600,59600,0
|
|
20230919,164500,2461498600,59600,59600,59600,59600,0
|
|
20230919,164400,2461498600,59600,59600,59600,59600,0
|
|
20230919,164300,2461498600,59600,59600,59600,59600,0
|
|
20230919,164200,2461498600,59600,59600,59600,59600,0
|
|
20230919,164100,2461498600,59600,59600,59600,59600,0
|
|
20230919,164000,2461498600,59600,59600,59600,59600,0
|
|
20230919,163900,2461498600,59600,59600,59600,59600,997
|
|
20230919,163800,2461498600,59600,59600,59600,59600,0
|
|
20230919,163700,2461498600,59600,59600,59600,59600,0
|
|
20230919,163600,2461498600,59600,59600,59600,59600,0
|
|
20230919,163500,2461498600,59600,59600,59600,59600,0
|
|
20230919,163400,2461498600,59600,59600,59600,59600,0
|
|
20230919,163300,2461498600,59600,59600,59600,59600,0
|
|
20230919,163200,2461498600,59600,59600,59600,59600,0
|
|
20230919,163100,2461498600,59600,59600,59600,59600,0
|
|
20230919,163000,2461498600,59600,59600,59600,59600,0
|
|
20230919,162900,2461498600,59600,59600,59600,59600,0
|
|
20230919,162800,2461498600,59600,59600,59600,59600,0
|
|
20230919,162700,2461498600,59600,59600,59600,59600,0
|
|
20230919,162600,2461498600,59600,59600,59600,59600,0
|
|
20230919,162500,2461498600,59600,59600,59600,59600,0
|
|
20230919,162400,2461498600,59600,59600,59600,59600,0
|
|
20230919,162300,2461498600,59600,59600,59600,59600,0
|
|
20230919,162200,2461498600,59600,59600,59600,59600,0
|
|
20230919,162100,2461498600,59600,59600,59600,59600,0
|
|
20230919,162000,2461498600,59600,59600,59600,59600,0
|
|
20230919,161900,2461498600,59600,59600,59600,59600,0
|
|
20230919,161800,2461498600,59600,59600,59600,59600,0
|
|
20230919,161700,2461498600,59600,59600,59600,59600,0
|
|
20230919,161600,2461498600,59600,59600,59600,59600,0
|
|
20230919,161500,2461498600,59600,59600,59600,59600,0
|
|
20230919,161400,2461498600,59600,59600,59600,59600,0
|
|
20230919,161300,2461498600,59600,59600,59600,59600,0
|
|
20230919,161200,2461498600,59600,59600,59600,59600,0
|
|
20230919,161100,2461498600,59600,59600,59600,59600,0
|
|
20230919,161000,2461498600,59600,59600,59600,59600,0
|
|
20230919,160900,2461498600,59600,59600,59600,59600,997
|
|
20230919,160800,2461498600,59600,59600,59600,59600,0
|
|
20230919,160700,2461498600,59600,59600,59600,59600,0
|
|
20230919,160600,2461498600,59600,59600,59600,59600,0
|
|
20230919,160500,2461498600,59600,59600,59600,59600,0
|
|
20230919,160400,2461498600,59600,59600,59600,59600,0
|
|
20230919,160300,2461498600,59600,59600,59600,59600,0
|
|
20230919,160200,2461498600,59600,59600,59600,59600,0
|
|
20230919,160100,2461498600,59600,59600,59600,59600,0
|
|
20230919,160000,2461498600,59600,59600,59600,59600,0
|
|
20230919,155900,2461498600,59600,59600,59600,59600,0
|
|
20230919,155800,2461498600,59600,59600,59600,59600,0
|
|
20230919,155700,2461498600,59600,59600,59600,59600,0
|
|
20230919,155600,2461498600,59600,59600,59600,59600,0
|
|
20230919,155500,2461498600,59600,59600,59600,59600,0
|
|
20230919,155400,2461498600,59600,59600,59600,59600,0
|
|
20230919,155300,2461498600,59600,59600,59600,59600,0
|
|
20230919,155200,2461498600,59600,59600,59600,59600,0
|
|
20230919,155100,2461498600,59600,59600,59600,59600,0
|
|
20230919,155000,2461498600,59600,59600,59600,59600,0
|
|
20230919,154900,2461498600,59600,59600,59600,59600,0
|
|
20230919,154800,2461498600,59600,59600,59600,59600,0
|
|
20230919,154700,2461498600,59600,59600,59600,59600,0
|
|
20230919,154600,2461498600,59600,59600,59600,59600,0
|
|
20230919,154500,2461498600,59600,59600,59600,59600,0
|
|
20230919,154400,2461498600,59600,59600,59600,59600,0
|
|
20230919,154300,2461498600,59600,59600,59600,59600,0
|
|
20230919,154200,2461498600,59600,59600,59600,59600,0
|
|
20230919,154100,2461498600,59600,59600,59600,59600,0
|
|
20230919,154000,2461498600,59600,59600,59600,59600,0
|
|
20230919,153900,2461498600,59600,59600,59600,59600,997
|
|
20230919,153800,2461498600,59600,59600,59600,59600,0
|
|
20230919,153700,2461498600,59600,59600,59600,59600,0
|
|
20230919,153600,2461498600,59600,59600,59600,59600,0
|
|
20230919,153500,2461498600,59600,59600,59600,59600,0
|
|
20230919,153400,2461498600,59600,59600,59600,59600,0
|
|
20230919,153300,2461498600,59600,59600,59600,59600,0
|
|
20230919,153200,2461498600,59600,59600,59600,59600,0
|
|
20230919,153100,2461498600,59600,59600,59600,59600,0
|
|
20230919,153000,2461498600,59600,59600,59600,59600,997
|
|
20230919,152900,2402077400,59800,59800,59800,59800,0
|
|
20230919,152800,2402077400,59800,59800,59800,59800,0
|
|
20230919,152700,2402077400,59800,59800,59800,59800,0
|
|
20230919,152600,2402077400,59800,59800,59800,59800,0
|
|
20230919,152500,2402077400,59800,59800,59800,59800,0
|
|
20230919,152400,2402077400,59800,59800,59800,59800,0
|
|
20230919,152300,2402077400,59800,59800,59800,59800,0
|
|
20230919,152200,2402077400,59800,59800,59800,59800,0
|
|
20230919,152100,2402077400,59800,59800,59800,59800,0
|
|
20230919,152000,2402077400,59800,59800,59800,59800,0
|
|
20230919,151900,2402077400,59800,59700,59800,59700,38
|
|
20230919,151800,2399806700,59700,59700,59700,59500,746
|
|
20230919,151700,2355279900,59600,59800,59800,59500,1800
|
|
20230919,151600,2247880200,59800,59800,59800,59700,59
|
|
20230919,151500,2244352200,59800,59800,59800,59700,97
|
|
20230919,151400,2238552100,59800,59800,59800,59700,57
|
|
20230919,151300,2235144100,59800,59700,59800,59700,111
|
|
20230919,151200,2228510700,59800,59800,59800,59700,64
|
|
20230919,151100,2224683800,59800,59700,59800,59700,81
|
|
20230919,151000,2219844900,59800,59800,59800,59700,52
|
|
20230919,150900,2216737000,59700,59800,59800,59700,126
|
|
20230919,150800,2209203300,59800,59800,59800,59800,25
|
|
20230919,150700,2207708300,59800,59800,59800,59800,19
|
|
20230919,150600,2206572100,59800,59800,59800,59800,10
|
|
20230919,150500,2205974100,59800,59800,59800,59800,29
|
|
20230919,150400,2204239900,59800,59800,59800,59800,114
|
|
20230919,150300,2197422700,59800,59800,59800,59800,8
|
|
20230919,150200,2196944300,59800,59800,59800,59700,38
|
|
20230919,150100,2194672400,59800,59800,59800,59700,18
|
|
20230919,150000,2193596100,59700,59800,59800,59700,25
|
|
20230919,145900,2192101300,59800,59700,59800,59700,14
|
|
20230919,145800,2191264400,59700,59800,59800,59700,192
|
|
20230919,145700,2179800900,59800,59800,59800,59700,51
|
|
20230919,145600,2176753600,59800,59900,59900,59800,1480
|
|
20230919,145500,2088245300,59800,59800,59900,59800,114
|
|
20230919,145400,2081423500,59800,59900,59900,59800,45
|
|
20230919,145300,2078728200,59800,59900,59900,59800,95
|
|
20230919,145200,2073038400,59900,59900,59900,59800,44
|
|
20230919,145100,2070403400,59800,59900,59900,59800,454
|
|
20230919,145000,2043250600,59800,59900,59900,59800,96
|
|
20230919,144900,2037507600,59800,59800,59900,59800,45
|
|
20230919,144800,2034812600,59900,59900,59900,59800,43
|
|
20230919,144700,2032237000,59800,59800,59900,59800,35
|
|
20230919,144600,2030142800,59800,59900,59900,59800,74
|
|
20230919,144500,2025711900,59900,59900,59900,59800,25
|
|
20230919,144400,2024214500,59900,59900,59900,59900,52
|
|
20230919,144300,2021099700,59900,59900,59900,59800,110
|
|
20230919,144200,2014517300,59900,59900,59900,59900,276
|
|
20230919,144100,1997984900,59900,59900,59900,59900,36
|
|
20230919,144000,1995828500,59900,59900,59900,59800,39
|
|
20230919,143900,1993492500,59900,59900,59900,59800,230
|
|
20230919,143800,1979735500,59900,59900,59900,59900,22
|
|
20230919,143700,1978417700,59800,59900,59900,59800,30
|
|
20230919,143600,1976622300,59900,59900,59900,59900,241
|
|
20230919,143500,1962186400,59900,59900,59900,59900,6
|
|
20230919,143400,1961827000,59900,59900,59900,59900,15
|
|
20230919,143300,1960928500,59900,59900,59900,59900,181
|
|
20230919,143200,1950086600,59900,60000,60000,59900,140
|
|
20230919,143100,1941698900,60000,60000,60000,59900,270
|
|
20230919,143000,1925524400,60000,60000,60000,60000,14
|
|
20230919,142900,1924684400,60000,60000,60000,60000,19
|
|
20230919,142800,1923544400,60000,59900,60000,59900,75
|
|
20230919,142700,1919049600,59900,60000,60000,59900,392
|
|
20230919,142600,1895567900,60000,59900,60000,59900,59
|
|
20230919,142500,1892032300,60000,60000,60000,59900,62
|
|
20230919,142400,1888314500,60000,60000,60000,59900,109
|
|
20230919,142300,1881783300,60000,59900,60000,59900,39
|
|
20230919,142200,1879445500,59900,60000,60000,59900,171
|
|
20230919,142100,1869196100,60000,60000,60000,60000,223
|
|
20230919,142000,1855816100,60000,60000,60000,60000,41
|
|
20230919,141900,1853356100,60000,60000,60000,60000,26
|
|
20230919,141800,1851796100,59900,59900,59900,59900,956
|
|
20230919,141700,1794531700,59900,59800,59900,59800,206
|
|
20230919,141600,1782193700,59900,59900,59900,59800,448
|
|
20230919,141500,1755358600,59900,59800,59900,59700,192
|
|
20230919,141400,1743876200,59900,59800,59900,59800,78
|
|
20230919,141300,1739211000,59800,59800,59900,59800,78
|
|
20230919,141200,1734545400,59900,59800,59900,59800,142
|
|
20230919,141100,1726051100,59800,59800,59900,59800,98
|
|
20230919,141000,1720190100,59800,59700,59900,59700,1129
|
|
20230919,140900,1652678600,59800,59700,59800,59700,53
|
|
20230919,140800,1649510600,59700,59800,59800,59700,131
|
|
20230919,140700,1641687000,59800,59800,59800,59800,27
|
|
20230919,140600,1640072400,59800,59700,59800,59700,59
|
|
20230919,140500,1636547200,59800,59700,59800,59700,260
|
|
20230919,140400,1621023600,59700,59800,59800,59700,338
|
|
20230919,140300,1600842500,59800,59800,59800,59700,68
|
|
20230919,140200,1596779500,59800,59800,59800,59800,19
|
|
20230919,140100,1595643300,59800,59800,59800,59800,54
|
|
20230919,140000,1592414100,59800,59800,59800,59800,12
|
|
20230919,135900,1591696500,59800,59800,59800,59800,35
|
|
20230919,135800,1589603500,59800,59800,59800,59800,29
|
|
20230919,135700,1587869300,59800,59800,59800,59800,34
|
|
20230919,135600,1585836100,59800,59800,59800,59800,49
|
|
20230919,135500,1582905900,59800,59800,59800,59800,14
|
|
20230919,135400,1582068700,59800,59800,59800,59800,27
|
|
20230919,135300,1580454100,59800,59800,59800,59700,76
|
|
20230919,135200,1575909800,59800,59800,59800,59800,1
|
|
20230919,135100,1575850000,59800,59800,59800,59800,21
|
|
20230919,135000,1574594200,59800,59800,59800,59800,15
|
|
20230919,134900,1573697200,59800,59800,59800,59800,43
|
|
20230919,134800,1571125800,59800,59800,59800,59800,20
|
|
20230919,134700,1569929800,59800,59700,59800,59700,34
|
|
20230919,134600,1567898800,59700,59800,59800,59700,119
|
|
20230919,134500,1560791500,59800,59800,59800,59800,33
|
|
20230919,134400,1558818100,59800,59800,59800,59800,16
|
|
20230919,134300,1557861300,59800,59700,59800,59700,57
|
|
20230919,134200,1554452800,59800,59800,59800,59800,47
|
|
20230919,134100,1551642200,59800,59800,59800,59700,27
|
|
20230919,134000,1550027700,59800,59800,59800,59800,67
|
|
20230919,133900,1546021100,59800,59800,59800,59800,45
|
|
20230919,133800,1543330100,59800,59800,59800,59800,32
|
|
20230919,133700,1541416500,59800,59800,59800,59800,65
|
|
20230919,133600,1537529500,59700,59700,59700,59700,24
|
|
20230919,133500,1536096700,59700,59700,59700,59700,132
|
|
20230919,133400,1528216300,59700,59700,59700,59600,780
|
|
20230919,133300,1481660300,59700,59700,59700,59700,29
|
|
20230919,133200,1479929000,59700,59700,59700,59700,49
|
|
20230919,133100,1477003700,59700,59700,59700,59700,16
|
|
20230919,133000,1476048500,59700,59700,59700,59700,16
|
|
20230919,132900,1475093300,59600,59700,59700,59600,24
|
|
20230919,132800,1473660600,59700,59700,59700,59700,2
|
|
20230919,132700,1473541200,59700,59600,59700,59600,19
|
|
20230919,132600,1472408300,59700,59600,59700,59600,38
|
|
20230919,132500,1470141100,59700,59700,59700,59700,0
|
|
20230919,132400,1470141100,59700,59700,59800,59600,959
|
|
20230919,132300,1412935100,59700,59800,59800,59700,92
|
|
20230919,132200,1407441900,59800,59800,59800,59800,15
|
|
20230919,132100,1406544900,59800,59800,59800,59700,65
|
|
20230919,132000,1402659300,59700,59800,59800,59700,28
|
|
20230919,131900,1400987100,59700,59800,59800,59700,27
|
|
20230919,131800,1399372800,59800,59800,59800,59700,175
|
|
20230919,131700,1388922800,59800,59800,59800,59700,204
|
|
20230919,131600,1376741500,59800,59800,59800,59700,44
|
|
20230919,131500,1374111000,59800,59800,59800,59800,29
|
|
20230919,131400,1372376800,59800,59700,59800,59700,406
|
|
20230919,131300,1348137600,59700,59800,59800,59700,56
|
|
20230919,131200,1344789200,59800,59800,59800,59800,27
|
|
20230919,131100,1343174600,59800,59800,59800,59800,8
|
|
20230919,131000,1342696200,59800,59800,59800,59800,36
|
|
20230919,130900,1340543400,59800,59800,59800,59800,31
|
|
20230919,130800,1338689600,59800,59800,59800,59700,55
|
|
20230919,130700,1335401300,59800,59800,59800,59700,48
|
|
20230919,130600,1332531700,59800,59800,59800,59800,13
|
|
20230919,130500,1331754300,59800,59700,59800,59700,394
|
|
20230919,130400,1308227100,59700,59800,59800,59700,15
|
|
20230919,130300,1307331000,59800,59800,59800,59800,35
|
|
20230919,130200,1305238000,59800,59800,59800,59800,44
|
|
20230919,130100,1302606800,59800,59800,59800,59800,36
|
|
20230919,130000,1300454000,59800,59800,59800,59800,36
|
|
20230919,125900,1298301200,59800,59800,59800,59800,34
|
|
20230919,125800,1296268000,59800,59800,59800,59800,14
|
|
20230919,125700,1295430800,59800,59700,59800,59700,67
|
|
20230919,125600,1291424300,59800,59800,59800,59800,32
|
|
20230919,125500,1289510700,59800,59800,59800,59800,42
|
|
20230919,125400,1286999100,59800,59800,59800,59800,24
|
|
20230919,125300,1285563900,59700,59800,59800,59700,25
|
|
20230919,125200,1284069100,59800,59800,59800,59800,47
|
|
20230919,125100,1281258500,59800,59800,59800,59700,91
|
|
20230919,125000,1275822700,59800,59800,59800,59700,166
|
|
20230919,124900,1265896300,59800,59800,59800,59800,54
|
|
20230919,124800,1262667100,59800,59800,59800,59800,26
|
|
20230919,124700,1261112300,59700,59800,59800,59700,43
|
|
20230919,124600,1258541000,59800,59700,59800,59700,30
|
|
20230919,124500,1256749000,59800,59800,59800,59800,130
|
|
20230919,124400,1248975000,59800,59800,59800,59800,45
|
|
20230919,124300,1246284000,59800,59800,59800,59800,25
|
|
20230919,124200,1244789000,59800,59800,59800,59800,15
|
|
20230919,124100,1243892000,59800,59800,59800,59800,31
|
|
20230919,124000,1242038200,59800,59800,59800,59800,21
|
|
20230919,123900,1240782400,59800,59800,59800,59800,29
|
|
20230919,123800,1239048200,59700,59800,59800,59700,21
|
|
20230919,123700,1237792500,59700,59800,59800,59700,31
|
|
20230919,123600,1235939800,59800,59800,59800,59800,27
|
|
20230919,123500,1234325200,59700,59800,59800,59700,8
|
|
20230919,123400,1233847100,59800,59800,59800,59700,62
|
|
20230919,123300,1230142800,59800,59700,59800,59700,33
|
|
20230919,123200,1228169700,59700,59800,59800,59700,10
|
|
20230919,123100,1227572200,59700,59800,59800,59700,16
|
|
20230919,123000,1226615600,59800,59700,59800,59700,8
|
|
20230919,122900,1226137400,59800,59800,59800,59800,7
|
|
20230919,122800,1225718800,59700,59800,59800,59700,144
|
|
20230919,122700,1217108000,59800,59900,59900,59800,282
|
|
20230919,122600,1200243800,59800,59900,59900,59800,6
|
|
20230919,122500,1199884500,59800,59900,59900,59800,24
|
|
20230919,122400,1198447000,59900,59900,59900,59900,5
|
|
20230919,122300,1198147500,59800,59900,59900,59800,71
|
|
20230919,122200,1193900300,59800,59900,59900,59800,31
|
|
20230919,122100,1192044400,59800,59900,59900,59800,19
|
|
20230919,122000,1190906400,59800,59900,59900,59800,29
|
|
20230919,121900,1189169500,59900,59900,59900,59900,5
|
|
20230919,121800,1188870000,59800,59900,59900,59800,10
|
|
20230919,121700,1188271400,59900,59800,59900,59800,16
|
|
20230919,121600,1187313100,59800,59900,59900,59800,6
|
|
20230919,121500,1186953800,59800,59900,59900,59800,24
|
|
20230919,121400,1185517200,59900,59800,59900,59800,142
|
|
20230919,121300,1177025100,59800,59800,59900,59800,224
|
|
20230919,121200,1163629400,59900,59900,59900,59800,179
|
|
20230919,121100,1152923200,59800,59900,59900,59800,7
|
|
20230919,121000,1152504000,59800,59800,59900,59800,10
|
|
20230919,120900,1151905400,59800,59900,59900,59800,417
|
|
20230919,120800,1126966200,59900,59800,59900,59800,11
|
|
20230919,120700,1126307400,59900,59900,59900,59800,44
|
|
20230919,120600,1123672000,59900,59900,59900,59900,11
|
|
20230919,120500,1123013100,59800,59800,59900,59800,25
|
|
20230919,120400,1121516100,59900,59900,59900,59800,55
|
|
20230919,120300,1118221800,59900,59900,59900,59800,18
|
|
20230919,120200,1117143700,59900,59900,59900,59800,18
|
|
20230919,120100,1116065600,59800,59900,59900,59800,16
|
|
20230919,120000,1115107300,59900,59900,59900,59800,9
|
|
20230919,115900,1114568400,59800,59800,59800,59800,56
|
|
20230919,115800,1111219600,59800,59800,59800,59800,4
|
|
20230919,115700,1110980400,59800,59800,59800,59800,11
|
|
20230919,115600,1110322600,59800,59900,59900,59800,46
|
|
20230919,115500,1107570200,59900,59800,59900,59800,237
|
|
20230919,115400,1093397300,59800,59800,59900,59800,65
|
|
20230919,115300,1089508700,59800,59800,59900,59800,40
|
|
20230919,115200,1087115200,59800,59800,59900,59800,72
|
|
20230919,115100,1082809100,59800,59900,59900,59800,58
|
|
20230919,115000,1079337300,59900,59900,59900,59900,1
|
|
20230919,114900,1079277400,59800,59800,59900,59800,28
|
|
20230919,114800,1077602500,59800,59900,59900,59800,39
|
|
20230919,114700,1075267000,59800,59900,59900,59800,107
|
|
20230919,114600,1068867100,59900,59900,59900,59900,173
|
|
20230919,114500,1058504400,59900,59900,59900,59800,19
|
|
20230919,114400,1057366400,59900,59800,59900,59800,197
|
|
20230919,114300,1045584900,59800,59900,59900,59800,52
|
|
20230919,114200,1042472300,59900,60000,60000,59900,250
|
|
20230919,114100,1027494800,60000,59900,60000,59900,111
|
|
20230919,114000,1020844900,59900,60000,60000,59900,68
|
|
20230919,113900,1016767100,59900,60000,60000,59900,25
|
|
20230919,113800,1015268200,59900,59900,60000,59900,68
|
|
20230919,113700,1011191700,60000,60000,60000,60000,14
|
|
20230919,113600,1010351700,60000,59900,60000,59900,77
|
|
20230919,113500,1005738900,60000,60000,60000,60000,139
|
|
20230919,113400,997398900,60000,60000,60000,60000,11
|
|
20230919,113300,996738900,60000,59900,60000,59900,36
|
|
20230919,113200,994582000,60000,60000,60000,60000,25
|
|
20230919,113100,993082000,59900,59900,59900,59900,32
|
|
20230919,113000,991165200,60000,60000,60000,60000,9
|
|
20230919,112900,990625200,60000,60000,60000,59900,235
|
|
20230919,112800,976546700,60000,60000,60000,60000,110
|
|
20230919,112700,969946700,60000,59900,60000,59900,861
|
|
20230919,112600,918364800,59900,59800,59900,59800,14
|
|
20230919,112500,917526400,59900,59900,59900,59900,86
|
|
20230919,112400,912375000,59900,59900,59900,59900,20
|
|
20230919,112300,911177000,59900,59900,59900,59900,0
|
|
20230919,112200,911177000,59900,59900,59900,59900,14
|
|
20230919,112100,910338400,59900,59800,59900,59800,268
|
|
20230919,112000,894309000,59800,59800,59800,59800,0
|
|
20230919,111900,894309000,59800,59900,59900,59800,102
|
|
20230919,111800,888199800,59800,59800,59900,59800,139
|
|
20230919,111700,879874600,59900,59900,59900,59800,16
|
|
20230919,111600,878916700,59900,59900,59900,59800,29
|
|
20230919,111500,877179800,59800,59900,59900,59800,6
|
|
20230919,111400,876820600,59900,59800,59900,59800,101
|
|
20230919,111300,870780200,59900,59900,59900,59800,34
|
|
20230919,111200,868743800,59800,59800,59800,59800,0
|
|
20230919,111100,868743800,59800,59800,59900,59800,29
|
|
20230919,111000,867007600,59800,59900,59900,59800,17
|
|
20230919,110900,865990400,59900,59800,59900,59800,3
|
|
20230919,110800,865810800,59800,59900,59900,59800,59
|
|
20230919,110700,862277400,59800,59800,59800,59800,8
|
|
20230919,110600,861799000,59900,59800,59900,59800,53
|
|
20230919,110500,858625200,59900,59900,59900,59800,35
|
|
20230919,110400,856528800,59800,59900,59900,59800,67
|
|
20230919,110300,852515900,59900,59800,59900,59800,30
|
|
20230919,110200,850719500,59900,59900,59900,59900,12
|
|
20230919,110100,850000700,59900,59800,59900,59800,25
|
|
20230919,110000,848504300,59800,59800,59900,59800,102
|
|
20230919,105900,842402200,59800,59800,59800,59800,11
|
|
20230919,105800,841744400,59900,59900,59900,59900,22
|
|
20230919,105700,840426600,59900,59900,59900,59900,22
|
|
20230919,105600,839108800,59900,59900,59900,59900,0
|
|
20230919,105500,839108800,59900,59800,59900,59800,34
|
|
20230919,105400,837072300,59800,59900,59900,59800,28
|
|
20230919,105300,835397300,59800,59800,59800,59800,53
|
|
20230919,105200,832227900,59900,59800,59900,59700,341
|
|
20230919,105100,811834300,59700,59800,59800,59700,138
|
|
20230919,105000,803582500,59800,59800,59800,59800,11
|
|
20230919,104900,802924700,59800,59700,59800,59700,90
|
|
20230919,104800,797548600,59700,59700,59800,59700,156
|
|
20230919,104700,788231800,59800,59800,59800,59800,32
|
|
20230919,104600,786318200,59800,59800,59800,59700,16
|
|
20230919,104500,785361500,59800,59800,59800,59700,85
|
|
20230919,104400,780279100,59800,59700,59800,59700,26
|
|
20230919,104300,778724700,59800,59800,59800,59700,96
|
|
20230919,104200,772991700,59800,59800,59800,59700,59
|
|
20230919,104100,769467900,59800,59700,59800,59700,36
|
|
20230919,104000,767315600,59700,59800,59800,59700,15
|
|
20230919,103900,766418700,59800,59800,59800,59700,46
|
|
20230919,103800,763668400,59800,59800,59800,59700,20
|
|
20230919,103700,762472500,59700,59800,59800,59700,19
|
|
20230919,103600,761337000,59800,59800,59800,59700,35
|
|
20230919,103500,759244100,59800,59800,59800,59700,16
|
|
20230919,103400,758287400,59700,59800,59800,59700,107
|
|
20230919,103300,751898100,59800,59800,59800,59800,24
|
|
20230919,103200,750462900,59800,59800,59900,59800,12
|
|
20230919,103100,749745000,59700,59800,59800,59700,81
|
|
20230919,103000,744901400,59700,59800,59800,59700,36
|
|
20230919,102900,742748700,59800,59800,59900,59800,139
|
|
20230919,102800,734435500,59800,59800,59800,59800,267
|
|
20230919,102700,718468900,59800,59800,59800,59700,75
|
|
20230919,102600,713984400,59700,59800,59800,59700,21
|
|
20230919,102500,712728700,59700,59700,59800,59700,32
|
|
20230919,102400,710817800,59700,59700,59800,59700,16
|
|
20230919,102300,709861300,59700,59700,59700,59600,336
|
|
20230919,102200,689802600,59600,59600,59700,59600,16
|
|
20230919,102100,688848400,59600,59600,59600,59600,1
|
|
20230919,102000,688788800,59700,59600,59700,59600,81
|
|
20230919,101900,683959200,59700,59800,59800,59600,529
|
|
20230919,101800,652377500,59700,59800,59800,59700,31
|
|
20230919,101700,650524200,59800,59800,59800,59700,52
|
|
20230919,101600,647414800,59700,59800,59800,59700,38
|
|
20230919,101500,645144400,59700,59800,59800,59700,102
|
|
20230919,101400,639052000,59800,59800,59800,59800,15
|
|
20230919,101300,638155000,59800,59800,59800,59700,60
|
|
20230919,101200,634570200,59800,59800,59800,59800,32
|
|
20230919,101100,632656600,59700,59800,59800,59700,22
|
|
20230919,101000,631341600,59800,59800,59800,59700,39
|
|
20230919,100900,629010400,59800,59800,59800,59700,26
|
|
20230919,100800,627455800,59800,59800,59800,59700,26
|
|
20230919,100700,625901100,59800,59700,59800,59700,24
|
|
20230919,100600,624466700,59700,59800,59800,59700,9
|
|
20230919,100500,623928600,59800,59800,59800,59800,8
|
|
20230919,100400,623450200,59800,59800,59800,59800,20
|
|
20230919,100300,622254200,59800,59800,59900,59800,104
|
|
20230919,100200,616034500,59900,59800,59900,59800,42
|
|
20230919,100100,613521200,59900,59800,59900,59800,160
|
|
20230919,100000,603952500,59900,59900,59900,59900,2
|
|
20230919,095900,603832700,59800,59900,59900,59800,20
|
|
20230919,095800,602635000,59800,59800,59800,59800,490
|
|
20230919,095700,573333000,59800,59800,59800,59800,10
|
|
20230919,095600,572735000,59800,59800,59800,59800,87
|
|
20230919,095500,567532400,59800,59900,59900,59800,50
|
|
20230919,095400,564541900,59900,59800,59900,59800,45
|
|
20230919,095300,561849400,59900,59900,59900,59900,2
|
|
20230919,095200,561729600,59800,59800,59800,59800,12
|
|
20230919,095100,561012000,59800,59800,59900,59800,62
|
|
20230919,095000,557303700,59800,59800,59800,59800,0
|
|
20230919,094900,557303700,59800,59800,59800,59800,77
|
|
20230919,094800,552699100,59900,59800,59900,59800,53
|
|
20230919,094700,549529200,59800,59800,59800,59700,333
|
|
20230919,094600,529616900,59800,59800,59800,59800,15
|
|
20230919,094500,528719900,59800,59800,60000,59800,84
|
|
20230919,094400,523695700,59800,59900,59900,59800,101
|
|
20230919,094300,517647400,59800,59800,59800,59800,0
|
|
20230919,094200,517647400,59800,59800,59800,59800,20
|
|
20230919,094100,516451400,59800,59800,59800,59700,312
|
|
20230919,094000,497818700,59800,59800,59900,59800,154
|
|
20230919,093900,488607500,59900,59900,59900,59800,38
|
|
20230919,093800,486332600,59900,59900,59900,59800,32
|
|
20230919,093700,484416400,59800,59900,59900,59800,24
|
|
20230919,093600,482979000,59800,59900,59900,59800,13
|
|
20230919,093500,482200400,59800,59800,59800,59800,1
|
|
20230919,093400,482140600,59800,59900,59900,59800,144
|
|
20230919,093300,473520300,59900,59900,60000,59700,171
|
|
20230919,093200,463307200,59900,59800,59900,59800,716
|
|
20230919,093100,420422200,59800,59900,59900,59800,12
|
|
20230919,093000,419704500,59800,59700,59800,59700,577
|
|
20230919,092900,385208500,59800,59700,59800,59700,161
|
|
20230919,092800,375595600,59600,59600,59600,59600,7
|
|
20230919,092700,375178400,59600,59600,59600,59600,8
|
|
20230919,092600,374701600,59600,59600,59700,59600,26
|
|
20230919,092500,373151600,59600,59600,59600,59600,57
|
|
20230919,092400,369754400,59700,59700,59700,59700,0
|
|
20230919,092300,369754400,59700,59700,59700,59700,54
|
|
20230919,092200,366530600,59800,59700,59800,59700,114
|
|
20230919,092100,359721800,59700,59700,59800,59700,84
|
|
20230919,092000,354704000,59500,59500,59700,59500,275
|
|
20230919,091900,338340900,59500,59600,59600,59500,100
|
|
20230919,091800,332385300,59500,59500,59500,59400,398
|
|
20230919,091700,308715100,59500,59600,59600,59500,158
|
|
20230919,091600,299305100,59600,59600,59600,59600,33
|
|
20230919,091500,297338300,59600,59800,59800,59600,70
|
|
20230919,091400,293166100,59800,59600,59800,59600,42
|
|
20230919,091300,290662500,59600,59500,59600,59500,256
|
|
20230919,091200,275418900,59400,59300,59400,59300,439
|
|
20230919,091100,249343500,59400,59500,59500,59300,417
|
|
20230919,091000,224569900,59500,59400,59500,59400,233
|
|
20230919,090900,210719700,59400,59500,59500,59400,378
|
|
20230919,090800,188236700,59500,59500,59600,59500,35
|
|
20230919,090700,186154000,59500,59500,59600,59500,57
|
|
20230919,090600,182761500,59500,59700,59700,59500,602
|
|
20230919,090500,146925200,59700,59800,59800,59700,181
|
|
20230919,090400,136118300,59700,59800,59800,59700,186
|
|
20230919,090300,125004200,59700,59900,59900,59700,1357
|
|
20230919,090200,43795900,59900,60100,60100,59900,121
|
|
20230919,090100,36532400,60000,59900,60100,59900,347
|
|
20230919,090000,15693800,59900,59900,59900,59800,261
|