583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,184000,1642016000,58000,58000,58000,58000,2638
|
|
20230925,183900,1642016000,58000,58000,58000,58000,0
|
|
20230925,183800,1642016000,58000,58000,58000,58000,0
|
|
20230925,183700,1642016000,58000,58000,58000,58000,0
|
|
20230925,183600,1642016000,58000,58000,58000,58000,0
|
|
20230925,183500,1642016000,58000,58000,58000,58000,0
|
|
20230925,183400,1642016000,58000,58000,58000,58000,0
|
|
20230925,183300,1642016000,58000,58000,58000,58000,0
|
|
20230925,183200,1642016000,58000,58000,58000,58000,0
|
|
20230925,183100,1642016000,58000,58000,58000,58000,0
|
|
20230925,183000,1642016000,58000,58000,58000,58000,0
|
|
20230925,182900,1642016000,58000,58000,58000,58000,0
|
|
20230925,182800,1642016000,58000,58000,58000,58000,0
|
|
20230925,182700,1642016000,58000,58000,58000,58000,0
|
|
20230925,182600,1642016000,58000,58000,58000,58000,0
|
|
20230925,182500,1642016000,58000,58000,58000,58000,0
|
|
20230925,182400,1642016000,58000,58000,58000,58000,0
|
|
20230925,182300,1642016000,58000,58000,58000,58000,0
|
|
20230925,182200,1642016000,58000,58000,58000,58000,0
|
|
20230925,182100,1642016000,58000,58000,58000,58000,0
|
|
20230925,182000,1642016000,58000,58000,58000,58000,0
|
|
20230925,181900,1642016000,58000,58000,58000,58000,0
|
|
20230925,181800,1642016000,58000,58000,58000,58000,0
|
|
20230925,181700,1642016000,58000,58000,58000,58000,0
|
|
20230925,181600,1642016000,58000,58000,58000,58000,0
|
|
20230925,181500,1642016000,58000,58000,58000,58000,0
|
|
20230925,181400,1642016000,58000,58000,58000,58000,0
|
|
20230925,181300,1642016000,58000,58000,58000,58000,0
|
|
20230925,181200,1642016000,58000,58000,58000,58000,0
|
|
20230925,181100,1642016000,58000,58000,58000,58000,0
|
|
20230925,181000,1642016000,58000,58000,58000,58000,2638
|
|
20230925,180900,1642016000,58000,58000,58000,58000,0
|
|
20230925,180800,1642016000,58000,58000,58000,58000,0
|
|
20230925,180700,1642016000,58000,58000,58000,58000,0
|
|
20230925,180600,1642016000,58000,58000,58000,58000,0
|
|
20230925,180500,1642016000,58000,58000,58000,58000,0
|
|
20230925,180400,1642016000,58000,58000,58000,58000,0
|
|
20230925,180300,1642016000,58000,58000,58000,58000,0
|
|
20230925,180200,1642016000,58000,58000,58000,58000,0
|
|
20230925,180100,1642016000,58000,58000,58000,58000,0
|
|
20230925,180000,1642016000,58000,58000,58000,58000,0
|
|
20230925,175900,1642016000,58000,58000,58000,58000,0
|
|
20230925,175800,1642016000,58000,58000,58000,58000,0
|
|
20230925,175700,1642016000,58000,58000,58000,58000,0
|
|
20230925,175600,1642016000,58000,58000,58000,58000,0
|
|
20230925,175500,1642016000,58000,58000,58000,58000,0
|
|
20230925,175400,1642016000,58000,58000,58000,58000,0
|
|
20230925,175300,1642016000,58000,58000,58000,58000,0
|
|
20230925,175200,1642016000,58000,58000,58000,58000,0
|
|
20230925,175100,1642016000,58000,58000,58000,58000,0
|
|
20230925,175000,1642016000,58000,58000,58000,58000,0
|
|
20230925,174900,1642016000,58000,58000,58000,58000,0
|
|
20230925,174800,1642016000,58000,58000,58000,58000,0
|
|
20230925,174700,1642016000,58000,58000,58000,58000,0
|
|
20230925,174600,1642016000,58000,58000,58000,58000,0
|
|
20230925,174500,1642016000,58000,58000,58000,58000,0
|
|
20230925,174400,1642016000,58000,58000,58000,58000,0
|
|
20230925,174300,1642016000,58000,58000,58000,58000,0
|
|
20230925,174200,1642016000,58000,58000,58000,58000,0
|
|
20230925,174100,1642016000,58000,58000,58000,58000,0
|
|
20230925,174000,1642016000,58000,58000,58000,58000,2638
|
|
20230925,173900,1642016000,58000,58000,58000,58000,0
|
|
20230925,173800,1642016000,58000,58000,58000,58000,0
|
|
20230925,173700,1642016000,58000,58000,58000,58000,0
|
|
20230925,173600,1642016000,58000,58000,58000,58000,0
|
|
20230925,173500,1642016000,58000,58000,58000,58000,0
|
|
20230925,173400,1642016000,58000,58000,58000,58000,0
|
|
20230925,173300,1642016000,58000,58000,58000,58000,0
|
|
20230925,173200,1642016000,58000,58000,58000,58000,0
|
|
20230925,173100,1642016000,58000,58000,58000,58000,0
|
|
20230925,173000,1642016000,58000,58000,58000,58000,0
|
|
20230925,172900,1642016000,58000,58000,58000,58000,0
|
|
20230925,172800,1642016000,58000,58000,58000,58000,0
|
|
20230925,172700,1642016000,58000,58000,58000,58000,0
|
|
20230925,172600,1642016000,58000,58000,58000,58000,0
|
|
20230925,172500,1642016000,58000,58000,58000,58000,0
|
|
20230925,172400,1642016000,58000,58000,58000,58000,0
|
|
20230925,172300,1642016000,58000,58000,58000,58000,0
|
|
20230925,172200,1642016000,58000,58000,58000,58000,0
|
|
20230925,172100,1642016000,58000,58000,58000,58000,0
|
|
20230925,172000,1642016000,58000,58000,58000,58000,0
|
|
20230925,171900,1642016000,58000,58000,58000,58000,0
|
|
20230925,171800,1642016000,58000,58000,58000,58000,0
|
|
20230925,171700,1642016000,58000,58000,58000,58000,0
|
|
20230925,171600,1642016000,58000,58000,58000,58000,0
|
|
20230925,171500,1642016000,58000,58000,58000,58000,0
|
|
20230925,171400,1642016000,58000,58000,58000,58000,0
|
|
20230925,171300,1642016000,58000,58000,58000,58000,0
|
|
20230925,171200,1642016000,58000,58000,58000,58000,0
|
|
20230925,171100,1642016000,58000,58000,58000,58000,0
|
|
20230925,171000,1642016000,58000,58000,58000,58000,2638
|
|
20230925,170900,1642016000,58000,58000,58000,58000,0
|
|
20230925,170800,1642016000,58000,58000,58000,58000,0
|
|
20230925,170700,1642016000,58000,58000,58000,58000,0
|
|
20230925,170600,1642016000,58000,58000,58000,58000,0
|
|
20230925,170500,1642016000,58000,58000,58000,58000,0
|
|
20230925,170400,1642016000,58000,58000,58000,58000,0
|
|
20230925,170300,1642016000,58000,58000,58000,58000,0
|
|
20230925,170200,1642016000,58000,58000,58000,58000,0
|
|
20230925,170100,1642016000,58000,58000,58000,58000,0
|
|
20230925,170000,1642016000,58000,58000,58000,58000,0
|
|
20230925,165900,1642016000,58000,58000,58000,58000,0
|
|
20230925,165800,1642016000,58000,58000,58000,58000,0
|
|
20230925,165700,1642016000,58000,58000,58000,58000,0
|
|
20230925,165600,1642016000,58000,58000,58000,58000,0
|
|
20230925,165500,1642016000,58000,58000,58000,58000,0
|
|
20230925,165400,1642016000,58000,58000,58000,58000,0
|
|
20230925,165300,1642016000,58000,58000,58000,58000,0
|
|
20230925,165200,1642016000,58000,58000,58000,58000,0
|
|
20230925,165100,1642016000,58000,58000,58000,58000,0
|
|
20230925,165000,1642016000,58000,58000,58000,58000,0
|
|
20230925,164900,1642016000,58000,58000,58000,58000,0
|
|
20230925,164800,1642016000,58000,58000,58000,58000,0
|
|
20230925,164700,1642016000,58000,58000,58000,58000,0
|
|
20230925,164600,1642016000,58000,58000,58000,58000,0
|
|
20230925,164500,1642016000,58000,58000,58000,58000,0
|
|
20230925,164400,1642016000,58000,58000,58000,58000,0
|
|
20230925,164300,1642016000,58000,58000,58000,58000,0
|
|
20230925,164200,1642016000,58000,58000,58000,58000,0
|
|
20230925,164100,1642016000,58000,58000,58000,58000,0
|
|
20230925,164000,1642016000,58000,58000,58000,58000,2638
|
|
20230925,163900,1642016000,58000,58000,58000,58000,0
|
|
20230925,163800,1642016000,58000,58000,58000,58000,0
|
|
20230925,163700,1642016000,58000,58000,58000,58000,0
|
|
20230925,163600,1642016000,58000,58000,58000,58000,0
|
|
20230925,163500,1642016000,58000,58000,58000,58000,0
|
|
20230925,163400,1642016000,58000,58000,58000,58000,0
|
|
20230925,163300,1642016000,58000,58000,58000,58000,0
|
|
20230925,163200,1642016000,58000,58000,58000,58000,0
|
|
20230925,163100,1642016000,58000,58000,58000,58000,0
|
|
20230925,163000,1642016000,58000,58000,58000,58000,0
|
|
20230925,162900,1642016000,58000,58000,58000,58000,0
|
|
20230925,162800,1642016000,58000,58000,58000,58000,0
|
|
20230925,162700,1642016000,58000,58000,58000,58000,0
|
|
20230925,162600,1642016000,58000,58000,58000,58000,0
|
|
20230925,162500,1642016000,58000,58000,58000,58000,0
|
|
20230925,162400,1642016000,58000,58000,58000,58000,0
|
|
20230925,162300,1642016000,58000,58000,58000,58000,0
|
|
20230925,162200,1642016000,58000,58000,58000,58000,0
|
|
20230925,162100,1642016000,58000,58000,58000,58000,0
|
|
20230925,162000,1642016000,58000,58000,58000,58000,0
|
|
20230925,161900,1642016000,58000,58000,58000,58000,0
|
|
20230925,161800,1642016000,58000,58000,58000,58000,0
|
|
20230925,161700,1642016000,58000,58000,58000,58000,0
|
|
20230925,161600,1642016000,58000,58000,58000,58000,0
|
|
20230925,161500,1642016000,58000,58000,58000,58000,0
|
|
20230925,161400,1642016000,58000,58000,58000,58000,0
|
|
20230925,161300,1642016000,58000,58000,58000,58000,0
|
|
20230925,161200,1642016000,58000,58000,58000,58000,0
|
|
20230925,161100,1642016000,58000,58000,58000,58000,0
|
|
20230925,161000,1642016000,58000,58000,58000,58000,2638
|
|
20230925,160900,1642016000,58000,58000,58000,58000,0
|
|
20230925,160800,1642016000,58000,58000,58000,58000,0
|
|
20230925,160700,1642016000,58000,58000,58000,58000,0
|
|
20230925,160600,1642016000,58000,58000,58000,58000,0
|
|
20230925,160500,1642016000,58000,58000,58000,58000,0
|
|
20230925,160400,1642016000,58000,58000,58000,58000,0
|
|
20230925,160300,1642016000,58000,58000,58000,58000,0
|
|
20230925,160200,1642016000,58000,58000,58000,58000,0
|
|
20230925,160100,1642016000,58000,58000,58000,58000,0
|
|
20230925,160000,1642016000,58000,58000,58000,58000,0
|
|
20230925,155900,1642016000,58000,58000,58000,58000,0
|
|
20230925,155800,1642016000,58000,58000,58000,58000,0
|
|
20230925,155700,1642016000,58000,58000,58000,58000,0
|
|
20230925,155600,1642016000,58000,58000,58000,58000,0
|
|
20230925,155500,1642016000,58000,58000,58000,58000,0
|
|
20230925,155400,1642016000,58000,58000,58000,58000,0
|
|
20230925,155300,1642016000,58000,58000,58000,58000,0
|
|
20230925,155200,1642016000,58000,58000,58000,58000,0
|
|
20230925,155100,1642016000,58000,58000,58000,58000,0
|
|
20230925,155000,1642016000,58000,58000,58000,58000,0
|
|
20230925,154900,1642016000,58000,58000,58000,58000,0
|
|
20230925,154800,1642016000,58000,58000,58000,58000,0
|
|
20230925,154700,1642016000,58000,58000,58000,58000,0
|
|
20230925,154600,1642016000,58000,58000,58000,58000,0
|
|
20230925,154500,1642016000,58000,58000,58000,58000,0
|
|
20230925,154400,1642016000,58000,58000,58000,58000,0
|
|
20230925,154300,1642016000,58000,58000,58000,58000,0
|
|
20230925,154200,1642016000,58000,58000,58000,58000,0
|
|
20230925,154100,1642016000,58000,58000,58000,58000,0
|
|
20230925,154000,1642016000,58000,58000,58000,58000,2638
|
|
20230925,153900,1642016000,58000,58000,58000,58000,0
|
|
20230925,153800,1642016000,58000,58000,58000,58000,0
|
|
20230925,153700,1642016000,58000,58000,58000,58000,0
|
|
20230925,153600,1642016000,58000,58000,58000,58000,0
|
|
20230925,153500,1642016000,58000,58000,58000,58000,0
|
|
20230925,153400,1642016000,58000,58000,58000,58000,0
|
|
20230925,153300,1642016000,58000,58000,58000,58000,0
|
|
20230925,153200,1642016000,58000,58000,58000,58000,0
|
|
20230925,153100,1642016000,58000,58000,58000,58000,0
|
|
20230925,153000,1642016000,58000,58000,58000,58000,2638
|
|
20230925,152900,1489012000,58300,58300,58300,58300,0
|
|
20230925,152800,1489012000,58300,58300,58300,58300,0
|
|
20230925,152700,1489012000,58300,58300,58300,58300,0
|
|
20230925,152600,1489012000,58300,58300,58300,58300,0
|
|
20230925,152500,1489012000,58300,58300,58300,58300,0
|
|
20230925,152400,1489012000,58300,58300,58300,58300,0
|
|
20230925,152300,1489012000,58300,58300,58300,58300,0
|
|
20230925,152200,1489012000,58300,58300,58300,58300,0
|
|
20230925,152100,1489012000,58300,58300,58300,58300,0
|
|
20230925,152000,1489012000,58300,58300,58300,58300,0
|
|
20230925,151900,1489012000,58300,58100,58300,58100,125
|
|
20230925,151800,1481737600,58100,58000,58100,58000,146
|
|
20230925,151700,1473259600,58000,58000,58200,58000,118
|
|
20230925,151600,1466407000,58200,58100,58200,58000,502
|
|
20230925,151500,1437258600,58100,58100,58200,58100,516
|
|
20230925,151400,1407240100,58100,58000,58100,58000,95
|
|
20230925,151300,1401721700,58100,58000,58100,58000,115
|
|
20230925,151200,1395046700,58000,58000,58100,58000,137
|
|
20230925,151100,1387092900,58000,58000,58100,58000,164
|
|
20230925,151000,1377570200,58000,58100,58100,58000,497
|
|
20230925,150900,1348699800,58000,58000,58100,58000,70
|
|
20230925,150800,1344637900,58000,58000,58100,58000,118
|
|
20230925,150700,1337787100,58000,58000,58000,58000,88
|
|
20230925,150600,1332683100,58000,58000,58100,58000,199
|
|
20230925,150500,1321128200,58000,58100,58100,58000,131
|
|
20230925,150400,1313522200,58000,58000,58100,58000,82
|
|
20230925,150300,1308764400,58000,58000,58100,58000,109
|
|
20230925,150200,1302439100,58100,58100,58100,58000,71
|
|
20230925,150100,1298317400,58100,58100,58100,58000,178
|
|
20230925,150000,1287985100,58000,58100,58100,58000,177
|
|
20230925,145900,1277706700,58000,58000,58100,58000,74
|
|
20230925,145800,1273412400,58000,58000,58100,58000,76
|
|
20230925,145700,1269001900,58000,58000,58100,58000,177
|
|
20230925,145600,1258729800,58000,58100,58200,58000,64
|
|
20230925,145500,1255013600,58100,58100,58200,58100,124
|
|
20230925,145400,1247808600,58100,58100,58200,58100,113
|
|
20230925,145300,1241237600,58100,58100,58100,58100,49
|
|
20230925,145200,1238390700,58100,58100,58200,58000,173
|
|
20230925,145100,1228341500,58100,58000,58100,58000,234
|
|
20230925,145000,1214752200,58100,58100,58100,58000,99
|
|
20230925,144900,1209003500,58000,58100,58200,58000,372
|
|
20230925,144800,1187390500,58200,58100,58200,58100,48
|
|
20230925,144700,1184599100,58100,58100,58200,58100,44
|
|
20230925,144600,1182041700,58100,58100,58200,58100,27
|
|
20230925,144500,1180472100,58100,58200,58200,58100,19
|
|
20230925,144400,1179367500,58100,58100,58200,58100,20
|
|
20230925,144300,1178204600,58100,58100,58200,58100,26
|
|
20230925,144200,1176692800,58100,58100,58200,58100,17
|
|
20230925,144100,1175704600,58100,58100,58200,58100,19
|
|
20230925,144000,1174600100,58100,58100,58200,58100,67
|
|
20230925,143900,1170706800,58100,58000,58100,58000,12
|
|
20230925,143800,1170010200,58000,58000,58100,58000,55
|
|
20230925,143700,1166815400,58100,58000,58100,58000,72
|
|
20230925,143600,1162632700,58000,58100,58100,58000,92
|
|
20230925,143500,1157289600,58100,58100,58100,58000,55
|
|
20230925,143400,1154095400,58100,58200,58300,58100,82
|
|
20230925,143300,1149324900,58200,58300,58300,58200,119
|
|
20230925,143200,1142398500,58200,58300,58300,58200,18
|
|
20230925,143100,1141350300,58200,58300,58300,58200,13
|
|
20230925,143000,1140593100,58200,58200,58300,58200,15
|
|
20230925,142900,1139719600,58200,58300,58300,58200,15
|
|
20230925,142800,1138846000,58200,58100,58300,58100,90
|
|
20230925,142700,1133612900,58100,58000,58100,58000,340
|
|
20230925,142600,1113862700,58000,58300,58300,58000,821
|
|
20230925,142500,1066114500,58300,58200,58300,58200,23
|
|
20230925,142400,1064775300,58300,58200,58300,58200,27
|
|
20230925,142300,1063202600,58200,58200,58300,58200,16
|
|
20230925,142200,1062271300,58200,58300,58300,58200,119
|
|
20230925,142100,1055344400,58200,58200,58200,58200,13
|
|
20230925,142000,1054587800,58200,58200,58300,58200,44
|
|
20230925,141900,1052025700,58200,58200,58300,58200,271
|
|
20230925,141800,1036253300,58300,58300,58300,58200,29
|
|
20230925,141700,1034564000,58200,58300,58300,58200,21
|
|
20230925,141600,1033341000,58200,58200,58300,58200,24
|
|
20230925,141500,1031943600,58200,58200,58300,58200,30
|
|
20230925,141400,1030196900,58300,58300,58300,58200,21
|
|
20230925,141300,1028974000,58200,58200,58300,58200,21
|
|
20230925,141200,1027751300,58200,58200,58300,58200,24
|
|
20230925,141100,1026353900,58300,58200,58300,58200,26
|
|
20230925,141000,1024839900,58300,58200,58300,58200,29
|
|
20230925,140900,1023150800,58300,58200,58300,58200,14
|
|
20230925,140800,1022335800,58300,58300,58300,58200,25
|
|
20230925,140700,1020879700,58200,58300,58300,58200,21
|
|
20230925,140600,1019656900,58200,58200,58300,58200,34
|
|
20230925,140500,1017677500,58200,58200,58300,58200,18
|
|
20230925,140400,1016629400,58300,58200,58300,58200,20
|
|
20230925,140300,1015464900,58200,58300,58300,58200,28
|
|
20230925,140200,1013834000,58200,58200,58200,58200,13
|
|
20230925,140100,1013077400,58200,58200,58300,58200,275
|
|
20230925,140000,997071300,58200,58200,58200,58200,17
|
|
20230925,135900,996081900,58300,58300,58300,58200,100
|
|
20230925,135800,990260200,58200,58200,58200,58200,13
|
|
20230925,135700,989503600,58300,58300,58300,58200,24
|
|
20230925,135600,988105800,58200,58300,58300,58200,26
|
|
20230925,135500,986592000,58300,58300,58300,58200,44
|
|
20230925,135400,984028100,58300,58200,58300,58200,55
|
|
20230925,135300,980824400,58200,58300,58300,58200,174
|
|
20230925,135200,970697100,58300,58200,58300,58200,18
|
|
20230925,135100,969648900,58200,58200,58300,58200,16
|
|
20230925,135000,968717200,58200,58200,58300,58200,27
|
|
20230925,134900,967145200,58200,58300,58300,58200,22
|
|
20230925,134800,965863700,58200,58200,58200,58200,13
|
|
20230925,134700,965107100,58200,58300,58300,58200,25
|
|
20230925,134600,963650900,58200,58200,58200,58200,10
|
|
20230925,134500,963068900,58200,58300,58300,58200,13
|
|
20230925,134400,962311100,58300,58300,58300,58300,0
|
|
20230925,134300,962311100,58300,58200,58300,58200,61
|
|
20230925,134200,958759800,58200,58300,58300,58200,8
|
|
20230925,134100,958293600,58200,58200,58300,58200,256
|
|
20230925,134000,943393800,58200,58300,58400,58200,205
|
|
20230925,133900,931440700,58300,58300,58300,58200,124
|
|
20230925,133800,924212700,58300,58200,58300,58200,21
|
|
20230925,133700,922989600,58200,58200,58300,58200,18
|
|
20230925,133600,921941300,58300,58300,58300,58200,13
|
|
20230925,133500,921183700,58300,58300,58300,58300,7
|
|
20230925,133400,920775600,58300,58200,58300,58200,24
|
|
20230925,133300,919378000,58300,58200,58300,58200,13
|
|
20230925,133200,918620300,58200,58200,58200,58200,1
|
|
20230925,133100,918562100,58200,58200,58300,58200,53
|
|
20230925,133000,915477000,58300,58300,58300,58300,214
|
|
20230925,132900,903000800,58200,58300,58300,58200,29
|
|
20230925,132800,901311100,58300,58200,58300,58100,103
|
|
20230925,132700,895316700,58200,58200,58200,58100,36
|
|
20230925,132600,893223200,58100,58200,58200,58100,42
|
|
20230925,132500,890780600,58100,58200,58200,58100,33
|
|
20230925,132400,888862200,58100,58100,58200,58100,24
|
|
20230925,132300,887467300,58200,58100,58200,58100,27
|
|
20230925,132200,885898000,58200,58100,58200,58100,11
|
|
20230925,132100,885258300,58200,58100,58200,58100,15
|
|
20230925,132000,884386200,58200,58100,58200,58100,7
|
|
20230925,131900,883978900,58200,58100,58200,58100,17
|
|
20230925,131800,882989700,58100,58100,58100,58100,94
|
|
20230925,131700,877528300,58200,58100,58200,58100,1039
|
|
20230925,131600,817161200,58100,58200,58200,58100,10
|
|
20230925,131500,816579300,58200,58200,58200,58200,481
|
|
20230925,131400,788585100,58200,58200,58200,58100,150
|
|
20230925,131300,779855300,58200,58100,58200,58100,8
|
|
20230925,131200,779389900,58200,58200,58200,58100,26
|
|
20230925,131100,777876800,58200,58200,58200,58200,0
|
|
20230925,131000,777876800,58200,58200,58200,58100,89
|
|
20230925,130900,772697100,58100,58200,58200,58100,4
|
|
20230925,130800,772464600,58200,58100,58200,58100,24
|
|
20230925,130700,771068900,58100,58100,58100,58100,1
|
|
20230925,130600,771010800,58200,58100,58200,58100,21
|
|
20230925,130500,769789600,58100,58200,58200,58100,11
|
|
20230925,130400,769149500,58100,58100,58200,58100,20
|
|
20230925,130300,767986900,58100,58200,58200,58100,31
|
|
20230925,130200,766183700,58200,58200,58200,58100,18
|
|
20230925,130100,765137200,58100,58200,58200,58100,93
|
|
20230925,130000,759730600,58200,58300,58300,58200,360
|
|
20230925,125900,738778000,58300,58200,58300,58200,17
|
|
20230925,125800,737788100,58300,58300,58300,58300,12
|
|
20230925,125700,737088500,58200,58200,58200,58200,20
|
|
20230925,125600,735924500,58200,58300,58300,58200,12
|
|
20230925,125500,735225000,58200,58200,58200,58200,57
|
|
20230925,125400,731907600,58200,58200,58300,58200,44
|
|
20230925,125300,729345600,58200,58200,58200,58200,10
|
|
20230925,125200,728763600,58300,58300,58300,58200,22
|
|
20230925,125100,727482100,58200,58300,58300,58200,17
|
|
20230925,125000,726492200,58200,58200,58300,58200,18
|
|
20230925,124900,725444000,58300,58300,58300,58300,6
|
|
20230925,124800,725094200,58300,58200,58300,58200,6
|
|
20230925,124700,724744500,58200,58300,58300,58200,7
|
|
20230925,124600,724336500,58300,58300,58300,58200,37
|
|
20230925,124500,722182400,58200,58300,58300,58200,7
|
|
20230925,124400,721774400,58300,58200,58300,58200,6
|
|
20230925,124300,721424700,58300,58100,58300,58100,452
|
|
20230925,124200,695119000,58200,58200,58200,58100,57
|
|
20230925,124100,691801700,58100,58200,58200,58100,100
|
|
20230925,124000,685982900,58100,58300,58300,58100,340
|
|
20230925,123900,666194700,58200,58200,58200,58200,12
|
|
20230925,123800,665496300,58200,58200,58300,58200,44
|
|
20230925,123700,662934300,58200,58200,58200,58200,0
|
|
20230925,123600,662934300,58200,58300,58300,58200,96
|
|
20230925,123500,657344500,58200,58300,58300,58200,13
|
|
20230925,123400,656586700,58300,58300,58300,58300,9
|
|
20230925,123300,656062000,58300,58300,58300,58300,6
|
|
20230925,123200,655712200,58300,58300,58300,58300,5
|
|
20230925,123100,655420700,58200,58200,58300,58200,243
|
|
20230925,123000,641277400,58200,58100,58200,58100,23
|
|
20230925,122900,639940000,58200,58100,58200,58100,17
|
|
20230925,122800,638951700,58200,58200,58200,58100,22
|
|
20230925,122700,637672300,58200,58100,58200,58100,57
|
|
20230925,122600,634356200,58200,58200,58200,58100,132
|
|
20230925,122500,626683900,58100,58200,58200,58100,30
|
|
20230925,122400,624939100,58100,58100,58200,58100,27
|
|
20230925,122300,623369700,58100,58200,58200,58100,18
|
|
20230925,122200,622323300,58100,58100,58200,58100,29
|
|
20230925,122100,620637800,58100,58200,58200,58100,18
|
|
20230925,122000,619590300,58200,58200,58200,58200,1
|
|
20230925,121900,619532100,58200,58200,58200,58200,10
|
|
20230925,121800,618950100,58100,58100,58100,58100,62
|
|
20230925,121700,615347900,58100,58200,58200,58100,14
|
|
20230925,121600,614533300,58200,58200,58200,58200,7
|
|
20230925,121500,614125900,58200,58200,58200,58100,61
|
|
20230925,121400,610580700,58200,58200,58200,58200,12
|
|
20230925,121300,609882300,58100,58200,58200,58100,45
|
|
20230925,121200,607267000,58100,58200,58200,58100,7
|
|
20230925,121100,606859700,58200,58200,58200,58200,16
|
|
20230925,121000,605928500,58200,58200,58200,58200,5
|
|
20230925,120900,605637500,58100,58200,58200,58100,7
|
|
20230925,120800,605230200,58200,58100,58200,58100,7
|
|
20230925,120700,604822900,58200,58200,58200,58200,11
|
|
20230925,120600,604182700,58100,58100,58100,58100,1
|
|
20230925,120500,604124600,58200,58200,58200,58200,11
|
|
20230925,120400,603484400,58100,58100,58100,58100,2
|
|
20230925,120300,603368200,58200,58200,58200,58100,12
|
|
20230925,120200,602669900,58100,58100,58100,58100,49
|
|
20230925,120100,599823000,58200,58200,58200,58200,15
|
|
20230925,120000,598950000,58100,58200,58200,58100,63
|
|
20230925,115900,595288300,58200,58200,58200,58200,6
|
|
20230925,115800,594939100,58200,58200,58200,58100,37
|
|
20230925,115700,592785800,58200,58100,58200,58100,6
|
|
20230925,115600,592436700,58200,58100,58200,58100,7
|
|
20230925,115500,592029400,58200,58100,58200,58100,7
|
|
20230925,115400,591622100,58200,58100,58200,58100,6
|
|
20230925,115300,591273000,58200,58200,58200,58200,5
|
|
20230925,115200,590982000,58200,58200,58200,58200,6
|
|
20230925,115100,590632800,58100,58200,58200,58100,165
|
|
20230925,115000,581045100,58200,58200,58200,58200,5
|
|
20230925,114900,580754100,58200,58100,58200,58100,29
|
|
20230925,114800,579067400,58200,58100,58200,58100,105
|
|
20230925,114700,572966800,58200,58100,58200,58100,13
|
|
20230925,114600,572210300,58200,58200,58200,58200,0
|
|
20230925,114500,572210300,58200,58200,58200,58200,11
|
|
20230925,114400,571570100,58100,58100,58200,58100,513
|
|
20230925,114300,541762200,58100,58100,58100,58100,7
|
|
20230925,114200,541355500,58000,58100,58100,58000,18
|
|
20230925,114100,540309800,58100,58100,58100,58100,5
|
|
20230925,114000,540019300,58100,58100,58100,58100,6
|
|
20230925,113900,539670700,58000,58000,58100,58000,24
|
|
20230925,113800,538278200,58100,58100,58100,58000,13
|
|
20230925,113700,537523000,58100,58100,58100,58000,59
|
|
20230925,113600,534099800,58100,58100,58100,58100,18
|
|
20230925,113500,533054000,58100,58000,58100,58000,13
|
|
20230925,113400,532298900,58100,58000,58100,58000,9
|
|
20230925,113300,531776200,58100,58000,58100,58000,18
|
|
20230925,113200,530730900,58100,58100,58100,58100,5
|
|
20230925,113100,530440400,58000,58000,58100,58000,160
|
|
20230925,113000,521144800,58100,58100,58100,58000,21
|
|
20230925,112900,519925000,58000,58000,58000,58000,93
|
|
20230925,112800,514531000,58100,58100,58100,58100,12
|
|
20230925,112700,513833800,58100,58100,58100,58100,7
|
|
20230925,112600,513427100,58100,58000,58100,58000,43
|
|
20230925,112500,510931900,58000,58000,58000,58000,49
|
|
20230925,112400,508089900,58100,58100,58100,58100,11
|
|
20230925,112300,507450800,58100,58200,58200,58100,414
|
|
20230925,112200,483396800,58200,58200,58200,58100,8
|
|
20230925,112100,482931300,58100,58100,58200,58100,15
|
|
20230925,112000,482058500,58200,58200,58200,58200,5
|
|
20230925,111900,481767500,58200,58100,58200,58100,13
|
|
20230925,111800,481011000,58100,58200,58200,58100,68
|
|
20230925,111700,477059600,58200,58100,58200,58100,7
|
|
20230925,111600,476652300,58200,58200,58200,58100,90
|
|
20230925,111500,471421400,58200,58100,58200,58100,12
|
|
20230925,111400,470723900,58200,58200,58200,58200,17
|
|
20230925,111300,469734500,58100,58100,58100,58100,1
|
|
20230925,111200,469676400,58100,58200,58200,58100,59
|
|
20230925,111100,466247300,58100,58200,58200,58100,8
|
|
20230925,111000,465781800,58200,58100,58200,58100,12
|
|
20230925,110900,465083500,58100,58100,58100,58100,5
|
|
20230925,110800,464793000,58200,58200,58200,58200,13
|
|
20230925,110700,464036400,58200,58200,58200,58200,6
|
|
20230925,110600,463687200,58100,58200,58200,58100,233
|
|
20230925,110500,450149400,58200,58200,58200,58200,5
|
|
20230925,110400,449858400,58200,58100,58200,58100,16
|
|
20230925,110300,448927500,58200,58200,58200,58200,11
|
|
20230925,110200,448287300,58100,58100,58200,58100,20
|
|
20230925,110100,447124800,58200,58200,58200,58100,15
|
|
20230925,110000,446251900,58200,58200,58200,58100,54
|
|
20230925,105900,443113300,58100,58100,58100,58100,1
|
|
20230925,105800,443055200,58100,58100,58200,58100,38
|
|
20230925,105700,440846800,58100,58100,58100,58100,5
|
|
20230925,105600,440556300,58200,58200,58200,58200,12
|
|
20230925,105500,439857900,58200,58100,58200,58100,21
|
|
20230925,105400,438635800,58200,58100,58200,58100,69
|
|
20230925,105300,434626300,58100,58200,58200,58100,15
|
|
20230925,105200,433753500,58200,58200,58200,58200,213
|
|
20230925,105100,421356900,58300,58200,58300,58200,57
|
|
20230925,105000,418038900,58200,58300,58300,58200,8
|
|
20230925,104900,417572600,58200,58300,58300,58200,6
|
|
20230925,104800,417222900,58200,58200,58200,58200,1
|
|
20230925,104700,417164700,58200,58300,58300,58200,7
|
|
20230925,104600,416756700,58200,58300,58300,58200,7
|
|
20230925,104500,416348700,58200,58200,58200,58200,201
|
|
20230925,104400,404650500,58200,58300,58300,58200,7
|
|
20230925,104300,404242500,58300,58200,58300,58200,3
|
|
20230925,104200,404067800,58300,58300,58300,58300,6
|
|
20230925,104100,403718000,58200,58200,58200,58200,1
|
|
20230925,104000,403659800,58300,58300,58300,58300,5
|
|
20230925,103900,403368300,58200,58300,58300,58200,16
|
|
20230925,103800,402436500,58300,58200,58300,58200,38
|
|
20230925,103700,400224400,58300,58300,58300,58300,7
|
|
20230925,103600,399816300,58200,58300,58300,58200,45
|
|
20230925,103500,397192900,58200,58200,58300,58200,8
|
|
20230925,103400,396726700,58200,58300,58300,58200,104
|
|
20230925,103300,390673500,58300,58200,58300,58200,7
|
|
20230925,103200,390265500,58200,58300,58300,58200,6
|
|
20230925,103100,389915800,58200,58200,58200,58200,71
|
|
20230925,103000,385783600,58300,58300,58300,58300,40
|
|
20230925,102900,383451600,58400,58300,58400,58300,68
|
|
20230925,102800,379487100,58300,58300,58400,58300,16
|
|
20230925,102700,378553700,58400,58300,58400,58300,15
|
|
20230925,102600,377677800,58300,58300,58400,58300,12
|
|
20230925,102500,376977600,58400,58400,58400,58400,20
|
|
20230925,102400,375809600,58300,58300,58400,58300,17
|
|
20230925,102300,374817000,58400,58300,58400,58300,64
|
|
20230925,102200,371082500,58400,58400,58400,58400,8
|
|
20230925,102100,370615300,58400,58300,58400,58300,27
|
|
20230925,102000,369038600,58300,58300,58400,58300,69
|
|
20230925,101900,365014900,58400,58300,58400,58300,49
|
|
20230925,101800,362155900,58400,58400,58400,58300,61
|
|
20230925,101700,358593600,58400,58400,58400,58400,19
|
|
20230925,101600,357484000,58400,58300,58400,58300,43
|
|
20230925,101500,354976400,58200,58400,58400,58200,15
|
|
20230925,101400,354100600,58200,58200,58300,58200,36
|
|
20230925,101300,352003000,58300,58300,58300,58300,12
|
|
20230925,101200,351303400,58100,58200,58300,58100,49
|
|
20230925,101100,348449800,58200,58300,58300,58200,11
|
|
20230925,101000,347808600,58100,58100,58300,58100,21
|
|
20230925,100900,346584700,58200,58200,58200,58200,27
|
|
20230925,100800,345013300,58200,58200,58200,58200,67
|
|
20230925,100700,341113900,57900,58400,58400,57900,952
|
|
20230925,100600,285822100,58300,58300,58400,58300,31
|
|
20230925,100500,284013300,58300,58400,58400,58200,16
|
|
20230925,100400,283080500,58400,58400,58400,58400,27
|
|
20230925,100300,281503700,58400,58300,58400,58100,451
|
|
20230925,100200,255250300,58400,58400,58400,58300,41
|
|
20230925,100100,252856000,58400,58400,58400,58300,25
|
|
20230925,100000,251396400,58400,58400,58400,58300,21
|
|
20230925,095900,250170100,58400,58300,58400,58200,259
|
|
20230925,095800,235093200,58300,58400,58400,58200,89
|
|
20230925,095700,229904800,58300,58400,58400,58300,24
|
|
20230925,095600,228503300,58400,58400,58400,58300,37
|
|
20230925,095500,226343800,58300,58400,58400,58300,24
|
|
20230925,095400,224942300,58400,58300,58400,58300,17
|
|
20230925,095300,223950400,58400,58300,58400,58300,72
|
|
20230925,095200,219752500,58300,58300,58300,58300,3
|
|
20230925,095100,219577600,58300,58200,58300,58200,254
|
|
20230925,095000,204770500,58300,58300,58300,58200,52
|
|
20230925,094900,201739000,58300,58200,58300,58200,10
|
|
20230925,094800,201156100,58300,58100,58300,58100,418
|
|
20230925,094700,176814500,58200,58200,58200,58200,11
|
|
20230925,094600,176174300,58100,58200,58200,58100,11
|
|
20230925,094500,175534200,58200,58100,58200,58100,8
|
|
20230925,094400,175068800,58200,58200,58200,58100,28
|
|
20230925,094300,173439500,58200,58200,58200,58200,3
|
|
20230925,094200,173264900,58200,58100,58200,58100,13
|
|
20230925,094100,172508400,58100,58300,58300,58100,173
|
|
20230925,094000,162439400,58300,58300,58300,58300,4
|
|
20230925,093900,162206200,58300,58300,58300,58200,12
|
|
20230925,093800,161506700,58200,58300,58300,58200,61
|
|
20230925,093700,157955900,58200,58200,58300,58200,18
|
|
20230925,093600,156906800,58300,58200,58300,58200,17
|
|
20230925,093500,155915800,58300,58300,58300,58200,7
|
|
20230925,093400,155507800,58300,58200,58300,58200,155
|
|
20230925,093300,146485600,58300,58200,58300,58200,31
|
|
20230925,093200,144680800,58200,58300,58300,58200,63
|
|
20230925,093100,141013000,58300,58300,58300,58300,6
|
|
20230925,093000,140663200,58300,58300,58300,58300,8
|
|
20230925,092900,140196800,58300,58300,58400,58200,84
|
|
20230925,092800,135303500,58200,58400,58400,58200,13
|
|
20230925,092700,134544500,58300,58300,58300,58200,455
|
|
20230925,092600,108018100,58300,58200,58300,58200,65
|
|
20230925,092500,104234000,58300,58300,58300,58200,39
|
|
20230925,092400,101960400,58200,58200,58300,58200,40
|
|
20230925,092300,99631600,58300,58300,58300,58200,26
|
|
20230925,092200,98116800,58300,58200,58300,58200,43
|
|
20230925,092100,95613600,58200,58200,58300,58100,178
|
|
20230925,092000,85254500,58100,58100,58100,58100,48
|
|
20230925,091900,82465700,58100,58100,58100,58000,19
|
|
20230925,091800,81362000,58000,58100,58200,58000,202
|
|
20230925,091700,69632000,58100,58200,58200,58100,51
|
|
20230925,091600,66666800,58200,58200,58200,58100,200
|
|
20230925,091500,55044200,58200,58200,58200,58200,31
|
|
20230925,091400,53240000,58300,58300,58300,58300,15
|
|
20230925,091300,52365500,58300,58200,58300,58200,29
|
|
20230925,091200,50675600,58300,58200,58300,58100,34
|
|
20230925,091100,48696000,58300,58300,58300,58200,51
|
|
20230925,091000,45726200,58200,58200,58300,58200,27
|
|
20230925,090900,44153000,58200,58200,58200,58200,41
|
|
20230925,090800,41766800,58200,58200,58300,58200,59
|
|
20230925,090700,38332500,58200,58200,58200,58100,21
|
|
20230925,090600,37110400,58200,58200,58200,58200,45
|
|
20230925,090500,34491400,58100,58200,58300,58100,123
|
|
20230925,090400,27335500,58300,58200,58300,58200,55
|
|
20230925,090300,24134400,58100,58100,58200,58100,63
|
|
20230925,090200,20472800,58100,58000,58100,57900,53
|
|
20230925,090100,17396800,58000,58000,58000,57900,28
|
|
20230925,090000,15772900,57900,58000,58000,57900,272
|