584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,184100,2991504200,58000,58000,58000,58000,1361
|
|
20230922,184000,2991504200,58000,58000,58000,58000,0
|
|
20230922,183900,2991504200,58000,58000,58000,58000,0
|
|
20230922,183800,2991504200,58000,58000,58000,58000,0
|
|
20230922,183700,2991504200,58000,58000,58000,58000,0
|
|
20230922,183600,2991504200,58000,58000,58000,58000,0
|
|
20230922,183500,2991504200,58000,58000,58000,58000,0
|
|
20230922,183400,2991504200,58000,58000,58000,58000,0
|
|
20230922,183300,2991504200,58000,58000,58000,58000,0
|
|
20230922,183200,2991504200,58000,58000,58000,58000,0
|
|
20230922,183100,2991504200,58000,58000,58000,58000,0
|
|
20230922,183000,2991504200,58000,58000,58000,58000,0
|
|
20230922,182900,2991504200,58000,58000,58000,58000,0
|
|
20230922,182800,2991504200,58000,58000,58000,58000,0
|
|
20230922,182700,2991504200,58000,58000,58000,58000,0
|
|
20230922,182600,2991504200,58000,58000,58000,58000,0
|
|
20230922,182500,2991504200,58000,58000,58000,58000,0
|
|
20230922,182400,2991504200,58000,58000,58000,58000,0
|
|
20230922,182300,2991504200,58000,58000,58000,58000,0
|
|
20230922,182200,2991504200,58000,58000,58000,58000,0
|
|
20230922,182100,2991504200,58000,58000,58000,58000,0
|
|
20230922,182000,2991504200,58000,58000,58000,58000,0
|
|
20230922,181900,2991504200,58000,58000,58000,58000,0
|
|
20230922,181800,2991504200,58000,58000,58000,58000,0
|
|
20230922,181700,2991504200,58000,58000,58000,58000,0
|
|
20230922,181600,2991504200,58000,58000,58000,58000,0
|
|
20230922,181500,2991504200,58000,58000,58000,58000,0
|
|
20230922,181400,2991504200,58000,58000,58000,58000,0
|
|
20230922,181300,2991504200,58000,58000,58000,58000,0
|
|
20230922,181200,2991504200,58000,58000,58000,58000,0
|
|
20230922,181100,2991504200,58000,58000,58000,58000,1361
|
|
20230922,181000,2991504200,58000,58000,58000,58000,0
|
|
20230922,180900,2991504200,58000,58000,58000,58000,0
|
|
20230922,180800,2991504200,58000,58000,58000,58000,0
|
|
20230922,180700,2991504200,58000,58000,58000,58000,0
|
|
20230922,180600,2991504200,58000,58000,58000,58000,0
|
|
20230922,180500,2991504200,58000,58000,58000,58000,0
|
|
20230922,180400,2991504200,58000,58000,58000,58000,0
|
|
20230922,180300,2991504200,58000,58000,58000,58000,0
|
|
20230922,180200,2991504200,58000,58000,58000,58000,0
|
|
20230922,180100,2991504200,58000,58000,58000,58000,0
|
|
20230922,180000,2991504200,58000,58000,58000,58000,0
|
|
20230922,175900,2991504200,58000,58000,58000,58000,0
|
|
20230922,175800,2991504200,58000,58000,58000,58000,0
|
|
20230922,175700,2991504200,58000,58000,58000,58000,0
|
|
20230922,175600,2991504200,58000,58000,58000,58000,0
|
|
20230922,175500,2991504200,58000,58000,58000,58000,0
|
|
20230922,175400,2991504200,58000,58000,58000,58000,0
|
|
20230922,175300,2991504200,58000,58000,58000,58000,0
|
|
20230922,175200,2991504200,58000,58000,58000,58000,0
|
|
20230922,175100,2991504200,58000,58000,58000,58000,0
|
|
20230922,175000,2991504200,58000,58000,58000,58000,0
|
|
20230922,174900,2991504200,58000,58000,58000,58000,0
|
|
20230922,174800,2991504200,58000,58000,58000,58000,0
|
|
20230922,174700,2991504200,58000,58000,58000,58000,0
|
|
20230922,174600,2991504200,58000,58000,58000,58000,0
|
|
20230922,174500,2991504200,58000,58000,58000,58000,0
|
|
20230922,174400,2991504200,58000,58000,58000,58000,0
|
|
20230922,174300,2991504200,58000,58000,58000,58000,0
|
|
20230922,174200,2991504200,58000,58000,58000,58000,0
|
|
20230922,174100,2991504200,58000,58000,58000,58000,1361
|
|
20230922,174000,2991504200,58000,58000,58000,58000,0
|
|
20230922,173900,2991504200,58000,58000,58000,58000,0
|
|
20230922,173800,2991504200,58000,58000,58000,58000,0
|
|
20230922,173700,2991504200,58000,58000,58000,58000,0
|
|
20230922,173600,2991504200,58000,58000,58000,58000,0
|
|
20230922,173500,2991504200,58000,58000,58000,58000,0
|
|
20230922,173400,2991504200,58000,58000,58000,58000,0
|
|
20230922,173300,2991504200,58000,58000,58000,58000,0
|
|
20230922,173200,2991504200,58000,58000,58000,58000,0
|
|
20230922,173100,2991504200,58000,58000,58000,58000,0
|
|
20230922,173000,2991504200,58000,58000,58000,58000,0
|
|
20230922,172900,2991504200,58000,58000,58000,58000,0
|
|
20230922,172800,2991504200,58000,58000,58000,58000,0
|
|
20230922,172700,2991504200,58000,58000,58000,58000,0
|
|
20230922,172600,2991504200,58000,58000,58000,58000,0
|
|
20230922,172500,2991504200,58000,58000,58000,58000,0
|
|
20230922,172400,2991504200,58000,58000,58000,58000,0
|
|
20230922,172300,2991504200,58000,58000,58000,58000,0
|
|
20230922,172200,2991504200,58000,58000,58000,58000,0
|
|
20230922,172100,2991504200,58000,58000,58000,58000,0
|
|
20230922,172000,2991504200,58000,58000,58000,58000,0
|
|
20230922,171900,2991504200,58000,58000,58000,58000,0
|
|
20230922,171800,2991504200,58000,58000,58000,58000,0
|
|
20230922,171700,2991504200,58000,58000,58000,58000,0
|
|
20230922,171600,2991504200,58000,58000,58000,58000,0
|
|
20230922,171500,2991504200,58000,58000,58000,58000,0
|
|
20230922,171400,2991504200,58000,58000,58000,58000,0
|
|
20230922,171300,2991504200,58000,58000,58000,58000,0
|
|
20230922,171200,2991504200,58000,58000,58000,58000,0
|
|
20230922,171100,2991504200,58000,58000,58000,58000,1361
|
|
20230922,171000,2991504200,58000,58000,58000,58000,0
|
|
20230922,170900,2991504200,58000,58000,58000,58000,0
|
|
20230922,170800,2991504200,58000,58000,58000,58000,0
|
|
20230922,170700,2991504200,58000,58000,58000,58000,0
|
|
20230922,170600,2991504200,58000,58000,58000,58000,0
|
|
20230922,170500,2991504200,58000,58000,58000,58000,0
|
|
20230922,170400,2991504200,58000,58000,58000,58000,0
|
|
20230922,170300,2991504200,58000,58000,58000,58000,0
|
|
20230922,170200,2991504200,58000,58000,58000,58000,0
|
|
20230922,170100,2991504200,58000,58000,58000,58000,0
|
|
20230922,170000,2991504200,58000,58000,58000,58000,0
|
|
20230922,165900,2991504200,58000,58000,58000,58000,0
|
|
20230922,165800,2991504200,58000,58000,58000,58000,0
|
|
20230922,165700,2991504200,58000,58000,58000,58000,0
|
|
20230922,165600,2991504200,58000,58000,58000,58000,0
|
|
20230922,165500,2991504200,58000,58000,58000,58000,0
|
|
20230922,165400,2991504200,58000,58000,58000,58000,0
|
|
20230922,165300,2991504200,58000,58000,58000,58000,0
|
|
20230922,165200,2991504200,58000,58000,58000,58000,0
|
|
20230922,165100,2991504200,58000,58000,58000,58000,0
|
|
20230922,165000,2991504200,58000,58000,58000,58000,0
|
|
20230922,164900,2991504200,58000,58000,58000,58000,0
|
|
20230922,164800,2991504200,58000,58000,58000,58000,0
|
|
20230922,164700,2991504200,58000,58000,58000,58000,0
|
|
20230922,164600,2991504200,58000,58000,58000,58000,0
|
|
20230922,164500,2991504200,58000,58000,58000,58000,0
|
|
20230922,164400,2991504200,58000,58000,58000,58000,0
|
|
20230922,164300,2991504200,58000,58000,58000,58000,0
|
|
20230922,164200,2991504200,58000,58000,58000,58000,0
|
|
20230922,164100,2991504200,58000,58000,58000,58000,1361
|
|
20230922,164000,2991504200,58000,58000,58000,58000,0
|
|
20230922,163900,2991504200,58000,58000,58000,58000,0
|
|
20230922,163800,2991504200,58000,58000,58000,58000,0
|
|
20230922,163700,2991504200,58000,58000,58000,58000,0
|
|
20230922,163600,2991504200,58000,58000,58000,58000,0
|
|
20230922,163500,2991504200,58000,58000,58000,58000,0
|
|
20230922,163400,2991504200,58000,58000,58000,58000,0
|
|
20230922,163300,2991504200,58000,58000,58000,58000,0
|
|
20230922,163200,2991504200,58000,58000,58000,58000,0
|
|
20230922,163100,2991504200,58000,58000,58000,58000,0
|
|
20230922,163000,2991504200,58000,58000,58000,58000,0
|
|
20230922,162900,2991504200,58000,58000,58000,58000,0
|
|
20230922,162800,2991504200,58000,58000,58000,58000,0
|
|
20230922,162700,2991504200,58000,58000,58000,58000,0
|
|
20230922,162600,2991504200,58000,58000,58000,58000,0
|
|
20230922,162500,2991504200,58000,58000,58000,58000,0
|
|
20230922,162400,2991504200,58000,58000,58000,58000,0
|
|
20230922,162300,2991504200,58000,58000,58000,58000,0
|
|
20230922,162200,2991504200,58000,58000,58000,58000,0
|
|
20230922,162100,2991504200,58000,58000,58000,58000,0
|
|
20230922,162000,2991504200,58000,58000,58000,58000,0
|
|
20230922,161900,2991504200,58000,58000,58000,58000,0
|
|
20230922,161800,2991504200,58000,58000,58000,58000,0
|
|
20230922,161700,2991504200,58000,58000,58000,58000,0
|
|
20230922,161600,2991504200,58000,58000,58000,58000,0
|
|
20230922,161500,2991504200,58000,58000,58000,58000,0
|
|
20230922,161400,2991504200,58000,58000,58000,58000,0
|
|
20230922,161300,2991504200,58000,58000,58000,58000,0
|
|
20230922,161200,2991504200,58000,58000,58000,58000,0
|
|
20230922,161100,2991504200,58000,58000,58000,58000,1361
|
|
20230922,161000,2991504200,58000,58000,58000,58000,0
|
|
20230922,160900,2991504200,58000,58000,58000,58000,0
|
|
20230922,160800,2991504200,58000,58000,58000,58000,0
|
|
20230922,160700,2991504200,58000,58000,58000,58000,0
|
|
20230922,160600,2991504200,58000,58000,58000,58000,0
|
|
20230922,160500,2991504200,58000,58000,58000,58000,0
|
|
20230922,160400,2991504200,58000,58000,58000,58000,0
|
|
20230922,160300,2991504200,58000,58000,58000,58000,0
|
|
20230922,160200,2991504200,58000,58000,58000,58000,0
|
|
20230922,160100,2991504200,58000,58000,58000,58000,0
|
|
20230922,160000,2991504200,58000,58000,58000,58000,0
|
|
20230922,155900,2991504200,58000,58000,58000,58000,0
|
|
20230922,155800,2991504200,58000,58000,58000,58000,0
|
|
20230922,155700,2991504200,58000,58000,58000,58000,0
|
|
20230922,155600,2991504200,58000,58000,58000,58000,0
|
|
20230922,155500,2991504200,58000,58000,58000,58000,0
|
|
20230922,155400,2991504200,58000,58000,58000,58000,0
|
|
20230922,155300,2991504200,58000,58000,58000,58000,0
|
|
20230922,155200,2991504200,58000,58000,58000,58000,0
|
|
20230922,155100,2991504200,58000,58000,58000,58000,0
|
|
20230922,155000,2991504200,58000,58000,58000,58000,0
|
|
20230922,154900,2991504200,58000,58000,58000,58000,0
|
|
20230922,154800,2991504200,58000,58000,58000,58000,0
|
|
20230922,154700,2991504200,58000,58000,58000,58000,0
|
|
20230922,154600,2991504200,58000,58000,58000,58000,0
|
|
20230922,154500,2991504200,58000,58000,58000,58000,0
|
|
20230922,154400,2991504200,58000,58000,58000,58000,0
|
|
20230922,154300,2991504200,58000,58000,58000,58000,0
|
|
20230922,154200,2991504200,58000,58000,58000,58000,0
|
|
20230922,154100,2991504200,58000,58000,58000,58000,1361
|
|
20230922,154000,2991504200,58000,58000,58000,58000,0
|
|
20230922,153900,2991504200,58000,58000,58000,58000,0
|
|
20230922,153800,2991504200,58000,58000,58000,58000,0
|
|
20230922,153700,2991504200,58000,58000,58000,58000,0
|
|
20230922,153600,2991504200,58000,58000,58000,58000,0
|
|
20230922,153500,2991504200,58000,58000,58000,58000,0
|
|
20230922,153400,2991504200,58000,58000,58000,58000,0
|
|
20230922,153300,2991504200,58000,58000,58000,58000,0
|
|
20230922,153200,2991504200,58000,58000,58000,58000,0
|
|
20230922,153100,2991504200,58000,58000,58000,58000,0
|
|
20230922,153000,2991504200,58000,58000,58000,58000,1361
|
|
20230922,152900,2912566200,57900,57900,57900,57900,0
|
|
20230922,152800,2912566200,57900,57900,57900,57900,0
|
|
20230922,152700,2912566200,57900,57900,57900,57900,0
|
|
20230922,152600,2912566200,57900,57900,57900,57900,0
|
|
20230922,152500,2912566200,57900,57900,57900,57900,0
|
|
20230922,152400,2912566200,57900,57900,57900,57900,0
|
|
20230922,152300,2912566200,57900,57900,57900,57900,0
|
|
20230922,152200,2912566200,57900,57900,57900,57900,0
|
|
20230922,152100,2912566200,57900,57900,57900,57900,0
|
|
20230922,152000,2912566200,57900,57900,57900,57900,0
|
|
20230922,151900,2912566200,57900,57900,58000,57900,141
|
|
20230922,151800,2904393800,57800,57900,57900,57800,342
|
|
20230922,151700,2884598100,57900,57900,57900,57800,93
|
|
20230922,151600,2879213600,57900,57800,57900,57800,147
|
|
20230922,151500,2870709400,57800,57800,57900,57800,45
|
|
20230922,151400,2868105500,57800,57800,57900,57800,64
|
|
20230922,151300,2864400300,57800,57900,57900,57800,106
|
|
20230922,151200,2858269300,57900,57800,57900,57800,93
|
|
20230922,151100,2852887200,57900,57900,57900,57900,36
|
|
20230922,151000,2850802800,57800,57800,57900,57800,120
|
|
20230922,150900,2843860800,57900,57900,57900,57800,43
|
|
20230922,150800,2841371300,57800,57900,58000,57800,252
|
|
20230922,150700,2826779100,58000,58000,58100,57900,144
|
|
20230922,150600,2818427300,57900,57900,57900,57800,177
|
|
20230922,150500,2808179600,57800,57800,57900,57800,30
|
|
20230922,150400,2806445000,57800,57800,57900,57800,37
|
|
20230922,150300,2804303100,57900,57900,57900,57900,58
|
|
20230922,150200,2800944900,57800,57900,57900,57800,101
|
|
20230922,150100,2795097100,57900,57800,57900,57800,31
|
|
20230922,150000,2793302300,57800,57800,57800,57800,30
|
|
20230922,145900,2791568300,57800,58000,58000,57800,930
|
|
20230922,145800,2737698500,57900,58000,58000,57900,133
|
|
20230922,145700,2729984600,57900,58000,58000,57900,25
|
|
20230922,145600,2728535000,58000,57900,58000,57900,99
|
|
20230922,145500,2722799300,57900,57900,58000,57900,115
|
|
20230922,145400,2716140700,57900,58000,58000,57900,18
|
|
20230922,145300,2715096900,58000,57900,58000,57900,38
|
|
20230922,145200,2712895000,57900,58000,58100,57900,1023
|
|
20230922,145100,2653508600,58100,58100,58100,58100,48
|
|
20230922,145000,2650719800,58100,58100,58100,58000,25
|
|
20230922,144900,2649267400,58000,58100,58100,58000,128
|
|
20230922,144800,2641837300,58000,58100,58100,58000,48
|
|
20230922,144700,2639048700,58000,58000,58000,57900,71
|
|
20230922,144600,2634930800,58000,58000,58000,57900,112
|
|
20230922,144500,2628434900,57900,57900,57900,57900,123
|
|
20230922,144400,2621313200,57800,58000,58000,57800,120
|
|
20230922,144300,2614365800,57900,57900,58000,57900,49
|
|
20230922,144200,2611526600,58000,57900,58000,57900,218
|
|
20230922,144100,2598901700,57900,57900,57900,57900,65
|
|
20230922,144000,2595138200,57800,57800,57900,57800,8
|
|
20230922,143900,2594675200,57800,57800,57800,57800,12
|
|
20230922,143800,2593981600,57800,57900,57900,57800,230
|
|
20230922,143700,2580684800,57800,57900,57900,57800,49
|
|
20230922,143600,2577848200,57900,57900,58000,57800,162
|
|
20230922,143500,2568466300,57800,57900,58000,57800,329
|
|
20230922,143400,2549423800,58000,57900,58000,57900,105
|
|
20230922,143300,2543339300,57800,57900,57900,57800,247
|
|
20230922,143200,2529058400,57900,57800,57900,57800,60
|
|
20230922,143100,2525588200,57800,57900,58000,57800,336
|
|
20230922,143000,2506126700,57900,57800,57900,57800,51
|
|
20230922,142900,2503174000,57900,57700,57900,57700,263
|
|
20230922,142800,2487962700,57700,57700,57800,57700,178
|
|
20230922,142700,2477691100,57700,57800,57900,57700,158
|
|
20230922,142600,2468551500,57900,57800,57900,57700,163
|
|
20230922,142500,2459129500,57700,57700,57800,57700,245
|
|
20230922,142400,2444989100,57700,57900,57900,57700,119
|
|
20230922,142300,2438106500,57700,57700,57900,57700,111
|
|
20230922,142200,2431695800,57700,57900,58000,57700,350
|
|
20230922,142100,2411462400,57900,58000,58000,57900,390
|
|
20230922,142000,2388878200,58000,57900,58000,57900,296
|
|
20230922,141900,2371724500,57800,57900,57900,57800,136
|
|
20230922,141800,2363860600,57900,57800,57900,57800,140
|
|
20230922,141700,2355766100,57900,57900,57900,57800,110
|
|
20230922,141600,2349402900,57900,57800,57900,57800,23
|
|
20230922,141500,2348071400,57900,57800,57900,57800,77
|
|
20230922,141400,2343613200,57800,57800,57800,57800,59
|
|
20230922,141300,2340203000,57900,57900,57900,57800,84
|
|
20230922,141200,2335340900,57800,57800,57800,57800,10
|
|
20230922,141100,2334762900,57800,57900,57900,57800,61
|
|
20230922,141000,2331232200,57800,57900,57900,57800,68
|
|
20230922,140900,2327300800,57800,57900,57900,57800,24
|
|
20230922,140800,2325911300,57900,57900,57900,57900,8
|
|
20230922,140700,2325448100,57900,57800,57900,57800,578
|
|
20230922,140600,2292038700,57900,57900,57900,57900,31
|
|
20230922,140500,2290243800,57800,57800,57800,57800,99
|
|
20230922,140400,2284521600,57800,57800,57800,57800,29
|
|
20230922,140300,2282845400,57700,57800,57800,57700,73
|
|
20230922,140200,2278631200,57800,57800,57800,57700,35
|
|
20230922,140100,2276608500,57800,57700,57800,57700,344
|
|
20230922,140000,2256756500,57600,57600,57600,57500,918
|
|
20230922,135900,2203885600,57600,57600,57600,57600,293
|
|
20230922,135800,2187008800,57600,57500,57600,57500,94
|
|
20230922,135700,2181594500,57600,57600,57600,57500,62
|
|
20230922,135600,2178023400,57600,57600,57600,57500,107
|
|
20230922,135500,2171866200,57600,57500,57600,57500,72
|
|
20230922,135400,2167720700,57500,57500,57500,57500,0
|
|
20230922,135300,2167720700,57500,57600,57600,57500,63
|
|
20230922,135200,2164098000,57600,57600,57600,57600,255
|
|
20230922,135100,2149410000,57600,57600,57600,57600,20
|
|
20230922,135000,2148258000,57600,57600,57600,57500,68
|
|
20230922,134900,2144341300,57600,57500,57600,57500,66
|
|
20230922,134800,2140545300,57500,57600,57600,57500,86
|
|
20230922,134700,2135596800,57600,57600,57600,57600,73
|
|
20230922,134600,2131392000,57600,57600,57600,57500,289
|
|
20230922,134500,2114751900,57600,57600,57600,57600,21
|
|
20230922,134400,2113542300,57600,57500,57600,57500,283
|
|
20230922,134300,2097266800,57600,57500,57600,57500,31
|
|
20230922,134200,2095483600,57500,57600,57600,57500,255
|
|
20230922,134100,2080801000,57600,57500,57600,57500,9
|
|
20230922,134000,2080282700,57600,57600,57600,57600,32
|
|
20230922,133900,2078439500,57600,57600,57600,57500,83
|
|
20230922,133800,2073665300,57600,57500,57600,57500,49
|
|
20230922,133700,2070843100,57600,57600,57600,57600,30
|
|
20230922,133600,2069115100,57600,57600,57600,57600,53
|
|
20230922,133500,2066062300,57600,57500,57600,57500,107
|
|
20230922,133400,2059905900,57600,57500,57600,57500,55
|
|
20230922,133300,2056738900,57500,57600,57600,57500,67
|
|
20230922,133200,2052882700,57600,57500,57600,57500,111
|
|
20230922,133100,2046496900,57600,57600,57600,57500,57
|
|
20230922,133000,2043216300,57600,57500,57600,57500,245
|
|
20230922,132900,2029106000,57600,57600,57600,57600,23
|
|
20230922,132800,2027781200,57500,57600,57600,57500,70
|
|
20230922,132700,2023754500,57600,57500,57600,57500,37
|
|
20230922,132600,2021623600,57500,57500,57600,57500,21
|
|
20230922,132500,2020414900,57600,57600,57600,57500,102
|
|
20230922,132400,2014546000,57600,57600,57600,57600,14
|
|
20230922,132300,2013739600,57600,57600,57600,57600,134
|
|
20230922,132200,2006021200,57500,57500,57500,57500,15
|
|
20230922,132100,2005158700,57500,57600,57600,57500,74
|
|
20230922,132000,2000902100,57600,57600,57600,57600,2
|
|
20230922,131900,2000786900,57600,57600,57600,57500,25
|
|
20230922,131800,1999347000,57500,57500,57600,57500,96
|
|
20230922,131700,1993826100,57500,57500,57500,57500,1
|
|
20230922,131600,1993768600,57600,57600,57600,57600,39
|
|
20230922,131500,1991522200,57500,57500,57500,57500,124
|
|
20230922,131400,1984392200,57500,57600,57600,57500,125
|
|
20230922,131300,1977197900,57600,57500,57600,57500,36
|
|
20230922,131200,1975125200,57600,57600,57600,57500,93
|
|
20230922,131100,1969774600,57600,57600,57600,57500,85
|
|
20230922,131000,1964885000,57600,57500,57600,57500,118
|
|
20230922,130900,1958099400,57600,57700,57700,57600,1169
|
|
20230922,130800,1890756500,57700,57600,57700,57600,112
|
|
20230922,130700,1884302600,57600,57700,57700,57600,63
|
|
20230922,130600,1880673100,57600,57700,57700,57600,431
|
|
20230922,130500,1855846400,57600,57700,57700,57600,114
|
|
20230922,130400,1849279200,57600,57600,57600,57600,130
|
|
20230922,130300,1841791200,57700,57700,57700,57600,75
|
|
20230922,130200,1837463800,57700,57700,57700,57700,77
|
|
20230922,130100,1833020900,57700,57700,57700,57600,57
|
|
20230922,130000,1829734000,57700,57700,57700,57600,185
|
|
20230922,125900,1819073300,57700,57700,57700,57700,8
|
|
20230922,125800,1818611700,57700,57700,57700,57600,293
|
|
20230922,125700,1801708600,57600,57600,57700,57600,76
|
|
20230922,125600,1797330000,57700,57700,57700,57700,1
|
|
20230922,125500,1797272300,57700,57600,57700,57600,131
|
|
20230922,125400,1789713700,57700,57700,57700,57700,4
|
|
20230922,125300,1789482900,57700,57700,57700,57600,68
|
|
20230922,125200,1785564500,57600,57600,57600,57600,60
|
|
20230922,125100,1782108500,57700,57700,57700,57600,21
|
|
20230922,125000,1780897800,57700,57600,57700,57600,73
|
|
20230922,124900,1776692100,57600,57700,57700,57600,32
|
|
20230922,124800,1774848300,57700,57700,57700,57700,126
|
|
20230922,124700,1767578100,57600,57700,57700,57600,18
|
|
20230922,124600,1766539600,57700,57700,57700,57600,67
|
|
20230922,124500,1762679500,57600,57700,57700,57600,49
|
|
20230922,124400,1759856000,57700,57700,57700,57700,9
|
|
20230922,124300,1759336700,57600,57600,57600,57600,72
|
|
20230922,124200,1755189500,57700,57700,57700,57700,24
|
|
20230922,124100,1753804700,57600,57600,57600,57600,8
|
|
20230922,124000,1753343900,57700,57700,57700,57700,18
|
|
20230922,123900,1752305300,57700,57700,57700,57600,61
|
|
20230922,123800,1748791400,57700,57700,57700,57700,0
|
|
20230922,123700,1748791400,57700,57700,57700,57700,18
|
|
20230922,123600,1747752800,57600,57600,57700,57600,104
|
|
20230922,123500,1741760200,57700,57700,57700,57700,21
|
|
20230922,123400,1740548500,57700,57700,57700,57700,56
|
|
20230922,123300,1737317300,57700,57700,57700,57700,10
|
|
20230922,123200,1736740300,57700,57700,57700,57600,67
|
|
20230922,123100,1732879900,57700,57700,57700,57700,2
|
|
20230922,123000,1732764500,57700,57600,57700,57600,49
|
|
20230922,122900,1729940200,57600,57600,57700,57600,67
|
|
20230922,122800,1726080900,57700,57700,57700,57600,17
|
|
20230922,122700,1725100100,57700,57700,57700,57700,10
|
|
20230922,122600,1724523100,57600,57600,57700,57600,134
|
|
20230922,122500,1716804100,57600,57600,57700,57600,64
|
|
20230922,122400,1713117200,57700,57600,57700,57600,50
|
|
20230922,122300,1710233300,57600,57800,57800,57600,909
|
|
20230922,122200,1657788400,57800,57700,57800,57700,69
|
|
20230922,122100,1653806100,57800,57800,57800,57800,7
|
|
20230922,122000,1653401500,57800,57700,57800,57700,4
|
|
20230922,121900,1653170400,57700,57800,57800,57700,18
|
|
20230922,121800,1652130100,57700,57800,57800,57700,59
|
|
20230922,121700,1648725700,57800,57800,57800,57800,37
|
|
20230922,121600,1646587100,57800,57800,57800,57800,2
|
|
20230922,121500,1646471500,57800,57700,57800,57700,88
|
|
20230922,121400,1641392300,57800,57700,57800,57700,27
|
|
20230922,121300,1639833400,57800,57800,57800,57800,2
|
|
20230922,121200,1639717800,57700,57800,57800,57700,38
|
|
20230922,121100,1637522900,57700,57700,57700,57700,72
|
|
20230922,121000,1633368500,57700,57700,57800,57700,33
|
|
20230922,120900,1631463800,57800,57800,57800,57800,15
|
|
20230922,120800,1630596800,57800,57700,57800,57700,81
|
|
20230922,120700,1625921400,57800,57800,57800,57800,1
|
|
20230922,120600,1625863600,57800,57800,57800,57800,11
|
|
20230922,120500,1625227800,57800,57700,57800,57700,8
|
|
20230922,120400,1624765600,57700,57800,57800,57700,64
|
|
20230922,120300,1621071700,57800,57800,57800,57800,9
|
|
20230922,120200,1620551500,57700,57700,57700,57700,35
|
|
20230922,120100,1618532000,57800,57700,57800,57700,79
|
|
20230922,120000,1613972000,57800,57700,57800,57700,2
|
|
20230922,115900,1613856500,57800,57800,57800,57700,34
|
|
20230922,115800,1611892300,57800,57700,57800,57700,2
|
|
20230922,115700,1611776800,57800,57700,57800,57700,65
|
|
20230922,115600,1608025700,57800,57800,57800,57800,66
|
|
20230922,115500,1604210900,57700,57700,57700,57700,1
|
|
20230922,115400,1604153200,57800,57800,57800,57700,23
|
|
20230922,115300,1602823900,57700,57800,57800,57700,65
|
|
20230922,115200,1599073300,57700,57800,57800,57700,7
|
|
20230922,115100,1598668800,57800,57700,57800,57700,21
|
|
20230922,115000,1597456100,57800,57900,57900,57700,73
|
|
20230922,114900,1593239800,57800,57800,57800,57800,273
|
|
20230922,114800,1577460400,57800,57700,57800,57700,12
|
|
20230922,114700,1576766900,57800,57700,57800,57700,17
|
|
20230922,114600,1575785300,57700,57800,57800,57700,71
|
|
20230922,114500,1571687600,57700,57700,57800,57700,184
|
|
20230922,114400,1561069900,57700,57700,57700,57600,135
|
|
20230922,114300,1553289400,57700,57700,57700,57600,97
|
|
20230922,114200,1547695500,57700,57700,57700,57600,31
|
|
20230922,114100,1545908400,57600,57800,57800,57600,18
|
|
20230922,114000,1544868900,57700,57600,57700,57600,16
|
|
20230922,113900,1543946700,57700,57700,57700,57600,81
|
|
20230922,113800,1539276600,57700,57800,57800,57700,18
|
|
20230922,113700,1538236300,57800,57700,57800,57700,5
|
|
20230922,113600,1537947700,57700,57800,57800,57700,180
|
|
20230922,113500,1527559700,57700,57700,57800,57700,52
|
|
20230922,113400,1524559100,57700,57800,57800,57700,58
|
|
20230922,113300,1521206800,57700,57700,57800,57700,30
|
|
20230922,113200,1519474800,57700,57800,57800,57700,66
|
|
20230922,113100,1515666300,57700,57700,57800,57700,8
|
|
20230922,113000,1515204100,57800,57700,57800,57700,30
|
|
20230922,112900,1513472000,57700,57700,57700,57700,114
|
|
20230922,112800,1506894200,57800,57800,57800,57700,33
|
|
20230922,112700,1504986900,57700,57700,57800,57700,57
|
|
20230922,112600,1501697900,57700,57700,57700,57700,29
|
|
20230922,112500,1500024600,57700,57700,57800,57700,96
|
|
20230922,112400,1494484500,57800,57700,57800,57700,17
|
|
20230922,112300,1493503500,57700,57700,57800,57700,13
|
|
20230922,112200,1492752400,57600,57700,57700,57600,60
|
|
20230922,112100,1489290500,57700,57700,57700,57700,1
|
|
20230922,112000,1489232800,57800,57700,57800,57700,13
|
|
20230922,111900,1488481500,57700,57600,57700,57600,51
|
|
20230922,111800,1485540200,57600,57700,57700,57600,125
|
|
20230922,111700,1478333700,57700,57600,57700,57600,15
|
|
20230922,111600,1477468600,57700,57800,57800,57700,31
|
|
20230922,111500,1475679800,57800,57700,57800,57700,156
|
|
20230922,111400,1466673900,57700,57700,57700,57600,82
|
|
20230922,111300,1461942700,57700,57600,57700,57600,955
|
|
20230922,111200,1406933700,57500,57600,57600,57500,18
|
|
20230922,111100,1405897100,57500,57500,57500,57500,92
|
|
20230922,111000,1400607100,57600,57600,57600,57500,31
|
|
20230922,110900,1398822400,57600,57600,57600,57500,4
|
|
20230922,110800,1398592100,57500,57500,57500,57500,56
|
|
20230922,110700,1395372100,57600,57600,57600,57500,112
|
|
20230922,110600,1388921000,57600,57600,57600,57600,28
|
|
20230922,110500,1387308200,57600,57700,57700,57400,1171
|
|
20230922,110400,1319944400,57600,57700,57700,57600,101
|
|
20230922,110300,1314124400,57600,57600,57600,57600,1
|
|
20230922,110200,1314066800,57700,57600,57700,57600,44
|
|
20230922,110100,1311531300,57600,57700,57700,57600,57
|
|
20230922,110000,1308248000,57600,57700,57700,57600,37
|
|
20230922,105900,1306113300,57700,57700,57700,57600,12
|
|
20230922,105800,1305421000,57700,57700,57700,57700,1
|
|
20230922,105700,1305363300,57600,57600,57800,57600,87
|
|
20230922,105600,1300349800,57600,57700,57700,57600,235
|
|
20230922,105500,1286793500,57700,57700,57700,57700,31
|
|
20230922,105400,1285004800,57700,57600,57700,57600,100
|
|
20230922,105300,1279240100,57700,57600,57700,57600,16
|
|
20230922,105200,1278317000,57700,57700,57700,57700,11
|
|
20230922,105100,1277682300,57600,57700,57700,57600,11
|
|
20230922,105000,1277047700,57600,57700,57700,57600,62
|
|
20230922,104900,1273476300,57700,57600,57700,57600,67
|
|
20230922,104800,1269610500,57600,57600,57600,57600,1
|
|
20230922,104700,1269552900,57600,57700,57700,57600,89
|
|
20230922,104600,1264424300,57700,57600,57700,57600,16
|
|
20230922,104500,1263502600,57600,57600,57600,57600,2
|
|
20230922,104400,1263387400,57600,57700,57700,57600,10
|
|
20230922,104300,1262810500,57600,57600,57700,57600,70
|
|
20230922,104200,1258778200,57700,57600,57700,57500,8
|
|
20230922,104100,1258317500,57700,57600,57700,57500,31
|
|
20230922,104000,1256532900,57600,57700,57700,57600,30
|
|
20230922,103900,1254804600,57700,57800,57800,57700,131
|
|
20230922,103800,1247243500,57700,57600,57700,57600,84
|
|
20230922,103700,1242400100,57500,57500,57600,57500,12
|
|
20230922,103600,1241709800,57500,57500,57600,57500,200
|
|
20230922,103500,1230206600,57600,57600,57600,57500,105
|
|
20230922,103400,1224167300,57600,57500,57600,57500,27
|
|
20230922,103300,1222612200,57500,57600,57600,57500,58
|
|
20230922,103200,1219276800,57500,57600,57600,57500,112
|
|
20230922,103100,1212833900,57800,57700,57800,57700,11
|
|
20230922,103000,1212198200,57900,57400,57900,57400,2039
|
|
20230922,102900,1094924800,57500,57500,57500,57400,79
|
|
20230922,102800,1090388500,57400,57500,57500,57400,77
|
|
20230922,102700,1085966400,57400,57600,57600,57400,257
|
|
20230922,102600,1071187100,57600,57600,57700,57600,96
|
|
20230922,102500,1065656500,57600,57600,57700,57600,25
|
|
20230922,102400,1064215500,57600,57500,57600,57500,89
|
|
20230922,102300,1059095700,57400,57300,57400,57300,162
|
|
20230922,102200,1049798000,57300,57300,57300,57300,77
|
|
20230922,102100,1045385900,57400,57400,57400,57400,24
|
|
20230922,102000,1044008300,57300,57400,57400,57300,13
|
|
20230922,101900,1043262200,57400,57400,57400,57300,478
|
|
20230922,101800,1015829700,57400,57600,57600,57400,448
|
|
20230922,101700,990050900,57600,57700,57700,57600,85
|
|
20230922,101600,985154700,57700,57700,57700,57600,14
|
|
20230922,101500,984347100,57600,57600,57600,57600,202
|
|
20230922,101400,972711900,57600,57600,57600,57600,4
|
|
20230922,101300,972481500,57600,57600,57700,57500,281
|
|
20230922,101200,956310500,57500,57500,57500,57500,70
|
|
20230922,101100,952285500,57500,57600,57600,57500,7
|
|
20230922,101000,951882400,57600,57400,57600,57400,180
|
|
20230922,100900,941533700,57500,57500,57500,57500,18
|
|
20230922,100800,940498700,57400,57500,57500,57400,88
|
|
20230922,100700,935445300,57400,57400,57400,57400,10
|
|
20230922,100600,934871300,57400,57400,57400,57400,0
|
|
20230922,100500,934871300,57400,57400,57500,57400,224
|
|
20230922,100400,922011500,57400,57400,57400,57400,26
|
|
20230922,100300,920519100,57400,57400,57500,57400,1171
|
|
20230922,100200,853300300,57400,57500,57600,57400,1086
|
|
20230922,100100,790855700,57500,57700,57700,57500,111
|
|
20230922,100000,784469300,57700,57600,57700,57600,18
|
|
20230922,095900,783430900,57600,57600,57700,57500,44
|
|
20230922,095800,780896500,57600,57900,57900,57500,108
|
|
20230922,095700,774670800,57700,57700,57800,57700,120
|
|
20230922,095600,767742500,57600,57600,57600,57600,17
|
|
20230922,095500,766763300,57500,57600,57600,57500,278
|
|
20230922,095400,750763700,57500,57700,57800,57500,360
|
|
20230922,095300,730019900,57700,57800,57800,57700,62
|
|
20230922,095200,726439400,57800,57700,57800,57700,58
|
|
20230922,095100,723091800,57700,57700,57700,57600,73
|
|
20230922,095000,718886600,57800,57600,57800,57600,61
|
|
20230922,094900,715371700,57600,57800,57800,57500,119
|
|
20230922,094800,708509200,57700,57600,57700,57600,38
|
|
20230922,094700,706316700,57700,57500,57700,57500,274
|
|
20230922,094600,690557400,57500,57600,57600,57500,270
|
|
20230922,094500,675031900,57600,57600,57600,57500,17
|
|
20230922,094400,674052900,57600,57600,57600,57500,216
|
|
20230922,094300,661611400,57600,57700,57700,57600,60
|
|
20230922,094200,658151600,57700,57700,57700,57600,24
|
|
20230922,094100,656766900,57700,57600,57700,57600,48
|
|
20230922,094000,654001500,57500,57600,57600,57500,173
|
|
20230922,093900,644053900,57500,57600,57600,57500,25
|
|
20230922,093800,642614000,57500,57500,57500,57500,622
|
|
20230922,093700,606849000,57400,57500,57500,57400,348
|
|
20230922,093600,586854400,57600,57500,57600,57500,131
|
|
20230922,093500,579320700,57500,57600,57600,57500,286
|
|
20230922,093400,562863400,57600,57600,57600,57600,125
|
|
20230922,093300,555663400,57500,57600,57600,57500,79
|
|
20230922,093200,551119600,57600,57500,57600,57500,110
|
|
20230922,093100,544794000,57500,57600,57600,57500,42
|
|
20230922,093000,542377800,57500,57500,57600,57500,118
|
|
20230922,092900,535591200,57600,57500,57600,57500,74
|
|
20230922,092800,531333700,57500,57700,57700,57500,318
|
|
20230922,092700,513017100,57600,57600,57600,57600,13
|
|
20230922,092600,512268300,57700,57500,57700,57500,185
|
|
20230922,092500,501612000,57500,57600,57600,57500,50
|
|
20230922,092400,498736200,57500,57600,57600,57500,126
|
|
20230922,092300,491479300,57700,57800,57800,57700,208
|
|
20230922,092200,479472100,57800,57800,57900,57800,118
|
|
20230922,092100,472650800,57700,57900,57900,57700,40
|
|
20230922,092000,470336300,57800,57500,57800,57500,427
|
|
20230922,091900,445731500,57500,57600,57600,57500,128
|
|
20230922,091800,438369000,57600,57600,57600,57500,65
|
|
20230922,091700,434627700,57600,57500,57600,57400,367
|
|
20230922,091600,413523600,57400,57500,57600,57400,846
|
|
20230922,091500,364877500,57500,57800,57800,57500,609
|
|
20230922,091400,329774600,57800,57600,57800,57600,45
|
|
20230922,091300,327178700,57800,57700,57800,57700,98
|
|
20230922,091200,321523500,57700,57900,57900,57700,657
|
|
20230922,091100,283569900,57900,57800,57900,57800,88
|
|
20230922,091000,278476100,57900,57700,57900,57700,165
|
|
20230922,090900,268939900,57700,57600,57800,57600,288
|
|
20230922,090800,252326200,57500,57400,57600,57400,195
|
|
20230922,090700,241110500,57500,57300,57500,57300,236
|
|
20230922,090600,227576200,57300,57400,57400,57300,56
|
|
20230922,090500,224362300,57400,57500,57500,57300,458
|
|
20230922,090400,198075100,57500,57600,57600,57400,101
|
|
20230922,090300,192269700,57400,57300,57400,57200,110
|
|
20230922,090200,185970000,57300,57700,57700,57300,1048
|
|
20230922,090100,125720400,57700,58100,58100,57700,544
|
|
20230922,090000,94233300,58000,58000,58100,57900,1625
|