582 lines
30 KiB
CSV
582 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,183900,2416179900,58100,58100,58100,58100,2788
|
|
20230926,183800,2416179900,58100,58100,58100,58100,0
|
|
20230926,183700,2416179900,58100,58100,58100,58100,0
|
|
20230926,183600,2416179900,58100,58100,58100,58100,0
|
|
20230926,183500,2416179900,58100,58100,58100,58100,0
|
|
20230926,183400,2416179900,58100,58100,58100,58100,0
|
|
20230926,183300,2416179900,58100,58100,58100,58100,0
|
|
20230926,183200,2416179900,58100,58100,58100,58100,0
|
|
20230926,183100,2416179900,58100,58100,58100,58100,0
|
|
20230926,183000,2416179900,58100,58100,58100,58100,0
|
|
20230926,182900,2416179900,58100,58100,58100,58100,0
|
|
20230926,182800,2416179900,58100,58100,58100,58100,0
|
|
20230926,182700,2416179900,58100,58100,58100,58100,0
|
|
20230926,182600,2416179900,58100,58100,58100,58100,0
|
|
20230926,182500,2416179900,58100,58100,58100,58100,0
|
|
20230926,182400,2416179900,58100,58100,58100,58100,0
|
|
20230926,182300,2416179900,58100,58100,58100,58100,0
|
|
20230926,182200,2416179900,58100,58100,58100,58100,0
|
|
20230926,182100,2416179900,58100,58100,58100,58100,0
|
|
20230926,182000,2416179900,58100,58100,58100,58100,0
|
|
20230926,181900,2416179900,58100,58100,58100,58100,0
|
|
20230926,181800,2416179900,58100,58100,58100,58100,0
|
|
20230926,181700,2416179900,58100,58100,58100,58100,0
|
|
20230926,181600,2416179900,58100,58100,58100,58100,0
|
|
20230926,181500,2416179900,58100,58100,58100,58100,0
|
|
20230926,181400,2416179900,58100,58100,58100,58100,0
|
|
20230926,181300,2416179900,58100,58100,58100,58100,0
|
|
20230926,181200,2416179900,58100,58100,58100,58100,0
|
|
20230926,181100,2416179900,58100,58100,58100,58100,0
|
|
20230926,181000,2416179900,58100,58100,58100,58100,0
|
|
20230926,180900,2416179900,58100,58100,58100,58100,2788
|
|
20230926,180800,2416179900,58100,58100,58100,58100,0
|
|
20230926,180700,2416179900,58100,58100,58100,58100,0
|
|
20230926,180600,2416179900,58100,58100,58100,58100,0
|
|
20230926,180500,2416179900,58100,58100,58100,58100,0
|
|
20230926,180400,2416179900,58100,58100,58100,58100,0
|
|
20230926,180300,2416179900,58100,58100,58100,58100,0
|
|
20230926,180200,2416179900,58100,58100,58100,58100,0
|
|
20230926,180100,2416179900,58100,58100,58100,58100,0
|
|
20230926,180000,2416179900,58100,58100,58100,58100,0
|
|
20230926,175900,2416179900,58100,58100,58100,58100,0
|
|
20230926,175800,2416179900,58100,58100,58100,58100,0
|
|
20230926,175700,2416179900,58100,58100,58100,58100,0
|
|
20230926,175600,2416179900,58100,58100,58100,58100,0
|
|
20230926,175500,2416179900,58100,58100,58100,58100,0
|
|
20230926,175400,2416179900,58100,58100,58100,58100,0
|
|
20230926,175300,2416179900,58100,58100,58100,58100,0
|
|
20230926,175200,2416179900,58100,58100,58100,58100,0
|
|
20230926,175100,2416179900,58100,58100,58100,58100,0
|
|
20230926,175000,2416179900,58100,58100,58100,58100,0
|
|
20230926,174900,2416179900,58100,58100,58100,58100,0
|
|
20230926,174800,2416179900,58100,58100,58100,58100,0
|
|
20230926,174700,2416179900,58100,58100,58100,58100,0
|
|
20230926,174600,2416179900,58100,58100,58100,58100,0
|
|
20230926,174500,2416179900,58100,58100,58100,58100,0
|
|
20230926,174400,2416179900,58100,58100,58100,58100,0
|
|
20230926,174300,2416179900,58100,58100,58100,58100,0
|
|
20230926,174200,2416179900,58100,58100,58100,58100,0
|
|
20230926,174100,2416179900,58100,58100,58100,58100,0
|
|
20230926,174000,2416179900,58100,58100,58100,58100,0
|
|
20230926,173900,2416179900,58100,58100,58100,58100,2788
|
|
20230926,173800,2416179900,58100,58100,58100,58100,0
|
|
20230926,173700,2416179900,58100,58100,58100,58100,0
|
|
20230926,173600,2416179900,58100,58100,58100,58100,0
|
|
20230926,173500,2416179900,58100,58100,58100,58100,0
|
|
20230926,173400,2416179900,58100,58100,58100,58100,0
|
|
20230926,173300,2416179900,58100,58100,58100,58100,0
|
|
20230926,173200,2416179900,58100,58100,58100,58100,0
|
|
20230926,173100,2416179900,58100,58100,58100,58100,0
|
|
20230926,173000,2416179900,58100,58100,58100,58100,0
|
|
20230926,172900,2416179900,58100,58100,58100,58100,0
|
|
20230926,172800,2416179900,58100,58100,58100,58100,0
|
|
20230926,172700,2416179900,58100,58100,58100,58100,0
|
|
20230926,172600,2416179900,58100,58100,58100,58100,0
|
|
20230926,172500,2416179900,58100,58100,58100,58100,0
|
|
20230926,172400,2416179900,58100,58100,58100,58100,0
|
|
20230926,172300,2416179900,58100,58100,58100,58100,0
|
|
20230926,172200,2416179900,58100,58100,58100,58100,0
|
|
20230926,172100,2416179900,58100,58100,58100,58100,0
|
|
20230926,172000,2416179900,58100,58100,58100,58100,0
|
|
20230926,171900,2416179900,58100,58100,58100,58100,0
|
|
20230926,171800,2416179900,58100,58100,58100,58100,0
|
|
20230926,171700,2416179900,58100,58100,58100,58100,0
|
|
20230926,171600,2416179900,58100,58100,58100,58100,0
|
|
20230926,171500,2416179900,58100,58100,58100,58100,0
|
|
20230926,171400,2416179900,58100,58100,58100,58100,0
|
|
20230926,171300,2416179900,58100,58100,58100,58100,0
|
|
20230926,171200,2416179900,58100,58100,58100,58100,0
|
|
20230926,171100,2416179900,58100,58100,58100,58100,0
|
|
20230926,171000,2416179900,58100,58100,58100,58100,0
|
|
20230926,170900,2416179900,58100,58100,58100,58100,2788
|
|
20230926,170800,2416179900,58100,58100,58100,58100,0
|
|
20230926,170700,2416179900,58100,58100,58100,58100,0
|
|
20230926,170600,2416179900,58100,58100,58100,58100,0
|
|
20230926,170500,2416179900,58100,58100,58100,58100,0
|
|
20230926,170400,2416179900,58100,58100,58100,58100,0
|
|
20230926,170300,2416179900,58100,58100,58100,58100,0
|
|
20230926,170200,2416179900,58100,58100,58100,58100,0
|
|
20230926,170100,2416179900,58100,58100,58100,58100,0
|
|
20230926,170000,2416179900,58100,58100,58100,58100,0
|
|
20230926,165900,2416179900,58100,58100,58100,58100,0
|
|
20230926,165800,2416179900,58100,58100,58100,58100,0
|
|
20230926,165700,2416179900,58100,58100,58100,58100,0
|
|
20230926,165600,2416179900,58100,58100,58100,58100,0
|
|
20230926,165500,2416179900,58100,58100,58100,58100,0
|
|
20230926,165400,2416179900,58100,58100,58100,58100,0
|
|
20230926,165300,2416179900,58100,58100,58100,58100,0
|
|
20230926,165200,2416179900,58100,58100,58100,58100,0
|
|
20230926,165100,2416179900,58100,58100,58100,58100,0
|
|
20230926,165000,2416179900,58100,58100,58100,58100,0
|
|
20230926,164900,2416179900,58100,58100,58100,58100,0
|
|
20230926,164800,2416179900,58100,58100,58100,58100,0
|
|
20230926,164700,2416179900,58100,58100,58100,58100,0
|
|
20230926,164600,2416179900,58100,58100,58100,58100,0
|
|
20230926,164500,2416179900,58100,58100,58100,58100,0
|
|
20230926,164400,2416179900,58100,58100,58100,58100,0
|
|
20230926,164300,2416179900,58100,58100,58100,58100,0
|
|
20230926,164200,2416179900,58100,58100,58100,58100,0
|
|
20230926,164100,2416179900,58100,58100,58100,58100,0
|
|
20230926,164000,2416179900,58100,58100,58100,58100,0
|
|
20230926,163900,2416179900,58100,58100,58100,58100,2788
|
|
20230926,163800,2416179900,58100,58100,58100,58100,0
|
|
20230926,163700,2416179900,58100,58100,58100,58100,0
|
|
20230926,163600,2416179900,58100,58100,58100,58100,0
|
|
20230926,163500,2416179900,58100,58100,58100,58100,0
|
|
20230926,163400,2416179900,58100,58100,58100,58100,0
|
|
20230926,163300,2416179900,58100,58100,58100,58100,0
|
|
20230926,163200,2416179900,58100,58100,58100,58100,0
|
|
20230926,163100,2416179900,58100,58100,58100,58100,0
|
|
20230926,163000,2416179900,58100,58100,58100,58100,0
|
|
20230926,162900,2416179900,58100,58100,58100,58100,0
|
|
20230926,162800,2416179900,58100,58100,58100,58100,0
|
|
20230926,162700,2416179900,58100,58100,58100,58100,0
|
|
20230926,162600,2416179900,58100,58100,58100,58100,0
|
|
20230926,162500,2416179900,58100,58100,58100,58100,0
|
|
20230926,162400,2416179900,58100,58100,58100,58100,0
|
|
20230926,162300,2416179900,58100,58100,58100,58100,0
|
|
20230926,162200,2416179900,58100,58100,58100,58100,0
|
|
20230926,162100,2416179900,58100,58100,58100,58100,0
|
|
20230926,162000,2416179900,58100,58100,58100,58100,0
|
|
20230926,161900,2416179900,58100,58100,58100,58100,0
|
|
20230926,161800,2416179900,58100,58100,58100,58100,0
|
|
20230926,161700,2416179900,58100,58100,58100,58100,0
|
|
20230926,161600,2416179900,58100,58100,58100,58100,0
|
|
20230926,161500,2416179900,58100,58100,58100,58100,0
|
|
20230926,161400,2416179900,58100,58100,58100,58100,0
|
|
20230926,161300,2416179900,58100,58100,58100,58100,0
|
|
20230926,161200,2416179900,58100,58100,58100,58100,0
|
|
20230926,161100,2416179900,58100,58100,58100,58100,0
|
|
20230926,161000,2416179900,58100,58100,58100,58100,0
|
|
20230926,160900,2416179900,58100,58100,58100,58100,2788
|
|
20230926,160800,2416179900,58100,58100,58100,58100,0
|
|
20230926,160700,2416179900,58100,58100,58100,58100,0
|
|
20230926,160600,2416179900,58100,58100,58100,58100,0
|
|
20230926,160500,2416179900,58100,58100,58100,58100,0
|
|
20230926,160400,2416179900,58100,58100,58100,58100,0
|
|
20230926,160300,2416179900,58100,58100,58100,58100,0
|
|
20230926,160200,2416179900,58100,58100,58100,58100,0
|
|
20230926,160100,2416179900,58100,58100,58100,58100,0
|
|
20230926,160000,2416179900,58100,58100,58100,58100,0
|
|
20230926,155900,2416179900,58100,58100,58100,58100,0
|
|
20230926,155800,2416179900,58100,58100,58100,58100,0
|
|
20230926,155700,2416179900,58100,58100,58100,58100,0
|
|
20230926,155600,2416179900,58100,58100,58100,58100,0
|
|
20230926,155500,2416179900,58100,58100,58100,58100,0
|
|
20230926,155400,2416179900,58100,58100,58100,58100,0
|
|
20230926,155300,2416179900,58100,58100,58100,58100,0
|
|
20230926,155200,2416179900,58100,58100,58100,58100,0
|
|
20230926,155100,2416179900,58100,58100,58100,58100,0
|
|
20230926,155000,2416179900,58100,58100,58100,58100,0
|
|
20230926,154900,2416179900,58100,58100,58100,58100,0
|
|
20230926,154800,2416179900,58100,58100,58100,58100,0
|
|
20230926,154700,2416179900,58100,58100,58100,58100,0
|
|
20230926,154600,2416179900,58100,58100,58100,58100,0
|
|
20230926,154500,2416179900,58100,58100,58100,58100,0
|
|
20230926,154400,2416179900,58100,58100,58100,58100,0
|
|
20230926,154300,2416179900,58100,58100,58100,58100,0
|
|
20230926,154200,2416179900,58100,58100,58100,58100,0
|
|
20230926,154100,2416179900,58100,58100,58100,58100,0
|
|
20230926,154000,2416179900,58100,58100,58100,58100,0
|
|
20230926,153900,2416179900,58100,58100,58100,58100,2788
|
|
20230926,153800,2416179900,58100,58100,58100,58100,0
|
|
20230926,153700,2416179900,58100,58100,58100,58100,0
|
|
20230926,153600,2416179900,58100,58100,58100,58100,0
|
|
20230926,153500,2416179900,58100,58100,58100,58100,0
|
|
20230926,153400,2416179900,58100,58100,58100,58100,0
|
|
20230926,153300,2416179900,58100,58100,58100,58100,0
|
|
20230926,153200,2416179900,58100,58100,58100,58100,0
|
|
20230926,153100,2416179900,58100,58100,58100,58100,0
|
|
20230926,153000,2416179900,58100,58100,58100,58100,2788
|
|
20230926,152900,2254197100,58100,58100,58100,58100,0
|
|
20230926,152800,2254197100,58100,58100,58100,58100,0
|
|
20230926,152700,2254197100,58100,58100,58100,58100,0
|
|
20230926,152600,2254197100,58100,58100,58100,58100,0
|
|
20230926,152500,2254197100,58100,58100,58100,58100,0
|
|
20230926,152400,2254197100,58100,58100,58100,58100,0
|
|
20230926,152300,2254197100,58100,58100,58100,58100,0
|
|
20230926,152200,2254197100,58100,58100,58100,58100,0
|
|
20230926,152100,2254197100,58100,58100,58100,58100,0
|
|
20230926,152000,2254197100,58100,58100,58100,58100,0
|
|
20230926,151900,2254197100,58100,58100,58100,58000,281
|
|
20230926,151800,2237872000,58100,58100,58100,58000,910
|
|
20230926,151700,2185001500,58100,58100,58100,58100,29
|
|
20230926,151600,2183316600,58000,58000,58100,58000,79
|
|
20230926,151500,2178728400,58100,58000,58100,58000,532
|
|
20230926,151400,2147870800,58100,58100,58100,58000,120
|
|
20230926,151300,2140904400,58100,58100,58100,58000,938
|
|
20230926,151200,2086471800,58000,58000,58100,58000,177
|
|
20230926,151100,2076204300,58100,58100,58100,58000,78
|
|
20230926,151000,2071678000,58100,58100,58100,58000,155
|
|
20230926,150900,2062683400,58100,58100,58100,58100,91
|
|
20230926,150800,2057396300,58100,58000,58100,58000,30
|
|
20230926,150700,2055653400,58100,58100,58100,58100,23
|
|
20230926,150600,2054317100,58100,58100,58100,58000,125
|
|
20230926,150500,2047054700,58100,58100,58100,58100,8
|
|
20230926,150400,2046589900,58100,58100,58100,58000,31
|
|
20230926,150300,2044788900,58100,58100,58100,58100,7
|
|
20230926,150200,2044382200,58000,58100,58100,58000,90
|
|
20230926,150100,2039161300,58100,58100,58100,58100,78
|
|
20230926,150000,2034629500,58000,58100,58100,58000,21
|
|
20230926,145900,2033409700,58100,58100,58100,58100,175
|
|
20230926,145800,2023242200,58100,58100,58100,58000,119
|
|
20230926,145700,2016328400,58100,58100,58100,58100,40
|
|
20230926,145600,2014004400,58100,58000,58100,58000,68
|
|
20230926,145500,2010058100,58100,58100,58100,58000,218
|
|
20230926,145400,1997400600,58100,58100,58100,58000,48
|
|
20230926,145300,1994611900,58100,58000,58100,58000,128
|
|
20230926,145200,1987178100,58100,58000,58100,58000,3
|
|
20230926,145100,1987003900,58100,58100,58100,58100,6
|
|
20230926,145000,1986655300,58100,58100,58100,58000,37
|
|
20230926,144900,1984505700,58000,58100,58100,58000,159
|
|
20230926,144800,1975278300,58000,58000,58100,58000,21
|
|
20230926,144700,1974060100,58100,58000,58100,58000,57
|
|
20230926,144600,1970753400,58000,58100,58100,58000,82
|
|
20230926,144500,1965989500,58100,58100,58100,58100,2
|
|
20230926,144400,1965873300,58100,58100,58100,58000,8
|
|
20230926,144300,1965408600,58100,58100,58100,58000,55
|
|
20230926,144200,1962217200,58000,58100,58100,58000,4
|
|
20230926,144100,1961984900,58100,58100,58100,58000,27
|
|
20230926,144000,1960416300,58100,58100,58100,58000,20
|
|
20230926,143900,1959254400,58100,58100,58100,58100,4
|
|
20230926,143800,1959022000,58000,58100,58100,58000,14
|
|
20230926,143700,1958209900,58100,58000,58100,58000,145
|
|
20230926,143600,1949799100,58000,58000,58100,58000,75
|
|
20230926,143500,1945445400,58000,58000,58000,58000,13
|
|
20230926,143400,1944691400,58000,58100,58100,58000,7
|
|
20230926,143300,1944284800,58000,58000,58000,58000,37
|
|
20230926,143200,1942138800,58000,58100,58100,58000,2
|
|
20230926,143100,1942022700,58100,58100,58100,58100,55
|
|
20230926,143000,1938827200,58000,58000,58000,58000,7
|
|
20230926,142900,1938421200,58100,58100,58100,58100,1
|
|
20230926,142800,1938363100,58000,58000,58000,58000,141
|
|
20230926,142700,1930185100,58000,58000,58000,58000,322
|
|
20230926,142600,1911509100,58000,58000,58000,57900,127
|
|
20230926,142500,1904143800,58000,58000,58000,58000,35
|
|
20230926,142400,1902113800,58000,58000,58000,58000,162
|
|
20230926,142300,1892717800,58000,58000,58100,57900,1384
|
|
20230926,142200,1812451200,58100,58000,58100,58000,7
|
|
20230926,142100,1812045000,58100,58100,58100,58000,9
|
|
20230926,142000,1811522200,58100,58000,58100,58000,64
|
|
20230926,141900,1807808800,58000,58000,58100,58000,21
|
|
20230926,141800,1806589300,58100,58100,58100,58000,28
|
|
20230926,141700,1804963500,58000,58000,58100,58000,9
|
|
20230926,141600,1804441100,58000,58000,58000,58000,0
|
|
20230926,141500,1804441100,58000,58100,58100,58000,139
|
|
20230926,141400,1796378400,58100,58100,58100,58100,0
|
|
20230926,141300,1796378400,58100,58000,58100,58000,34
|
|
20230926,141200,1794403100,58100,58100,58100,58100,17
|
|
20230926,141100,1793415400,58100,58000,58100,58000,8
|
|
20230926,141000,1792950700,58100,58100,58100,58100,2
|
|
20230926,140900,1792834500,58100,58100,58100,58000,7
|
|
20230926,140800,1792427900,58100,58100,58100,58100,5
|
|
20230926,140700,1792137400,58000,58100,58100,58000,4
|
|
20230926,140600,1791905100,58000,58000,58000,58000,2
|
|
20230926,140500,1791789100,58000,58000,58100,58000,116
|
|
20230926,140400,1785059600,58100,58100,58100,58100,2
|
|
20230926,140300,1784943400,58100,58100,58100,58000,16
|
|
20230926,140200,1784015100,58100,58100,58100,58000,61
|
|
20230926,140100,1780473000,58000,58100,58100,58000,11
|
|
20230926,140000,1779834700,58100,58100,58100,58100,2
|
|
20230926,135900,1779718500,58000,58100,58100,58000,14
|
|
20230926,135800,1778905300,58100,58100,58100,58100,3
|
|
20230926,135700,1778731000,58100,58000,58100,58000,35
|
|
20230926,135600,1776699800,58100,58100,58100,58100,0
|
|
20230926,135500,1776699800,58100,58000,58100,58000,6
|
|
20230926,135400,1776351300,58000,58000,58000,58000,0
|
|
20230926,135300,1776351300,58000,58000,58000,58000,1
|
|
20230926,135200,1776293300,58100,58000,58100,58000,18
|
|
20230926,135100,1775248500,58000,58000,58000,58000,67
|
|
20230926,135000,1771362500,58000,58000,58000,58000,25
|
|
20230926,134900,1769912500,58000,58100,58100,58000,28
|
|
20230926,134800,1768288000,58000,58000,58000,58000,210
|
|
20230926,134700,1756108000,58000,58000,58000,58000,1
|
|
20230926,134600,1756050000,58000,58100,58100,58000,6
|
|
20230926,134500,1755701500,58000,58000,58000,58000,52
|
|
20230926,134400,1752685500,58000,58000,58000,58000,6
|
|
20230926,134300,1752337500,58000,58100,58100,58000,16
|
|
20230926,134200,1751409000,58100,58100,58100,58100,129
|
|
20230926,134100,1743914100,58100,58100,58100,58100,378
|
|
20230926,134000,1721952300,58200,58300,58300,58100,1290
|
|
20230926,133900,1646885100,58200,58300,58300,58200,26
|
|
20230926,133800,1645369400,58300,58300,58300,58300,29
|
|
20230926,133700,1643678700,58200,58300,58300,58200,84
|
|
20230926,133600,1638781600,58200,58200,58300,58200,41
|
|
20230926,133500,1636391600,58300,58300,58300,58300,2
|
|
20230926,133400,1636275000,58300,58200,58300,58200,16
|
|
20230926,133300,1635342300,58200,58300,58300,58200,9
|
|
20230926,133200,1634817700,58300,58000,58300,58000,725
|
|
20230926,133100,1592663500,58100,58000,58100,58000,159
|
|
20230926,133000,1583430700,58000,58000,58100,58000,16
|
|
20230926,132900,1582502000,58100,58100,58100,58100,11
|
|
20230926,132800,1581862900,58100,58100,58100,58000,110
|
|
20230926,132700,1575472000,58100,58100,58100,58100,96
|
|
20230926,132600,1569894400,58100,58000,58100,58000,37
|
|
20230926,132500,1567746400,58100,58100,58100,58100,13
|
|
20230926,132400,1566991100,58000,58000,58000,58000,1
|
|
20230926,132300,1566933100,58100,58100,58100,58100,7
|
|
20230926,132200,1566526400,58100,58000,58100,58000,56
|
|
20230926,132100,1563272900,58100,58100,58100,58100,2
|
|
20230926,132000,1563156700,58100,58100,58100,58000,21
|
|
20230926,131900,1561936700,58100,58100,58100,58100,17
|
|
20230926,131800,1560949000,58000,58000,58100,58000,78
|
|
20230926,131700,1556418400,58100,58100,58100,58100,8
|
|
20230926,131600,1555953600,58000,58000,58000,58000,1
|
|
20230926,131500,1555895600,58100,58100,58100,58100,13
|
|
20230926,131400,1555140300,58000,58100,58100,58000,28
|
|
20230926,131300,1553513600,58100,58100,58100,58100,0
|
|
20230926,131200,1553513600,58100,58000,58100,58000,3
|
|
20230926,131100,1553339400,58100,58000,58100,58000,1214
|
|
20230926,131000,1482921400,58000,58000,58000,57900,19
|
|
20230926,130900,1481820600,57900,58000,58000,57900,122
|
|
20230926,130800,1474746200,58000,57900,58000,57900,30
|
|
20230926,130700,1473008500,58000,58000,58000,58000,7
|
|
20230926,130600,1472602500,57900,57900,58000,57900,39
|
|
20230926,130500,1470342800,58000,58000,58000,57900,123
|
|
20230926,130400,1463213800,57900,58000,58000,57900,6
|
|
20230926,130300,1462865900,58000,58000,58000,58000,0
|
|
20230926,130200,1462865900,58000,57900,58000,57900,60
|
|
20230926,130100,1459386000,57900,58000,58000,57900,70
|
|
20230926,130000,1455331100,57900,58000,58000,57900,5
|
|
20230926,125900,1455041200,58000,57900,58000,57900,7
|
|
20230926,125800,1454635300,58000,58000,58000,57900,4
|
|
20230926,125700,1454403400,58000,58000,58000,58000,5
|
|
20230926,125600,1454113400,58000,58000,58000,57900,7
|
|
20230926,125500,1453707500,58000,58000,58000,58000,85
|
|
20230926,125400,1448777500,57900,58000,58000,57900,6
|
|
20230926,125300,1448429600,58000,58000,58000,58000,13
|
|
20230926,125200,1447675600,57900,58000,58000,57900,5
|
|
20230926,125100,1447385700,58000,58000,58000,58000,15
|
|
20230926,125000,1446515700,57900,57900,58000,57900,28
|
|
20230926,124900,1444894300,57900,57900,57900,57900,0
|
|
20230926,124800,1444894300,57900,58000,58000,57900,66
|
|
20230926,124700,1441066400,57900,58000,58000,57900,22
|
|
20230926,124600,1439792400,57900,58000,58000,57900,2
|
|
20230926,124500,1439676500,58000,57900,58000,57900,6
|
|
20230926,124400,1439328600,57900,57900,57900,57900,0
|
|
20230926,124300,1439328600,57900,57900,57900,57900,2
|
|
20230926,124200,1439212800,57900,57900,57900,57900,22
|
|
20230926,124100,1437939000,58000,57900,58000,57900,21
|
|
20230926,124000,1436721300,57900,57900,57900,57900,0
|
|
20230926,123900,1436721300,57900,57900,57900,57900,1
|
|
20230926,123800,1436663400,58000,58000,58000,58000,5
|
|
20230926,123700,1436373400,57900,57900,57900,57900,1
|
|
20230926,123600,1436315500,58000,58000,58000,58000,0
|
|
20230926,123500,1436315500,58000,57900,58000,57900,7
|
|
20230926,123400,1435909600,57900,57900,57900,57900,5
|
|
20230926,123300,1435620100,57900,57900,57900,57900,1
|
|
20230926,123200,1435562200,58000,58000,58000,58000,5
|
|
20230926,123100,1435272200,57900,57900,57900,57900,23
|
|
20230926,123000,1433940500,57900,57900,57900,57900,2
|
|
20230926,122900,1433824700,57900,58000,58000,57900,412
|
|
20230926,122800,1409968400,58000,58000,58000,58000,2
|
|
20230926,122700,1409852400,58000,57900,58000,57900,13
|
|
20230926,122600,1409098500,58000,58000,58000,58000,2
|
|
20230926,122500,1408982500,57900,58000,58000,57900,34
|
|
20230926,122400,1407010800,57900,57900,57900,57900,0
|
|
20230926,122300,1407010800,57900,58000,58000,57900,3
|
|
20230926,122200,1406836900,58000,58000,58000,58000,5
|
|
20230926,122100,1406546900,58000,57900,58000,57900,15
|
|
20230926,122000,1405678200,58000,58000,58000,58000,41
|
|
20230926,121900,1403300200,58000,57900,58000,57800,385
|
|
20230926,121800,1381003700,57900,57900,57900,57900,2
|
|
20230926,121700,1380887900,57800,57800,57800,57800,19
|
|
20230926,121600,1379789700,57900,57800,57900,57800,125
|
|
20230926,121500,1372562500,57700,57700,57700,57700,1
|
|
20230926,121400,1372504800,57700,57700,57700,57700,0
|
|
20230926,121300,1372504800,57700,57700,57700,57700,1
|
|
20230926,121200,1372447100,57800,57700,57800,57600,423
|
|
20230926,121100,1348035600,57600,57700,57700,57600,218
|
|
20230926,121000,1335457300,57700,57700,57700,57700,0
|
|
20230926,120900,1335457300,57700,57700,57700,57600,12
|
|
20230926,120800,1334765000,57700,57700,57700,57700,13
|
|
20230926,120700,1334014900,57600,57700,57700,57600,7
|
|
20230926,120600,1333611100,57700,57700,57700,57700,12
|
|
20230926,120500,1332918700,57600,57600,57700,57600,7
|
|
20230926,120400,1332515200,57600,57600,57600,57600,0
|
|
20230926,120300,1332515200,57600,57700,57700,57600,11
|
|
20230926,120200,1331880600,57600,57600,57600,57600,389
|
|
20230926,120100,1309474200,57600,57600,57600,57600,42
|
|
20230926,120000,1307055000,57700,57600,57700,57600,11
|
|
20230926,115900,1306420700,57600,57600,57600,57600,9
|
|
20230926,115800,1305902300,57600,57600,57600,57600,3
|
|
20230926,115700,1305729500,57600,57600,57700,57600,110
|
|
20230926,115600,1299384700,57700,57700,57800,57700,876
|
|
20230926,115500,1248839400,57700,57700,57800,57700,164
|
|
20230926,115400,1239373700,57800,57700,57800,57700,12
|
|
20230926,115300,1238680500,57800,57800,57800,57700,918
|
|
20230926,115200,1185620400,57800,57700,57800,57700,7
|
|
20230926,115100,1185216200,57700,57700,57800,57700,10
|
|
20230926,115000,1184639000,57700,57800,57900,57700,1223
|
|
20230926,114900,1113948300,57900,57800,57900,57800,5
|
|
20230926,114800,1113659100,57800,57800,57800,57800,4
|
|
20230926,114700,1113427900,57900,57900,57900,57800,21
|
|
20230926,114600,1112212300,57800,57900,57900,57800,20
|
|
20230926,114500,1111054700,57800,57900,57900,57800,32
|
|
20230926,114400,1109202300,57900,57900,57900,57800,35
|
|
20230926,114300,1107176200,57800,57900,57900,57800,4
|
|
20230926,114200,1106944900,57900,57800,57900,57800,11
|
|
20230926,114100,1106308400,57800,57900,57900,57800,6
|
|
20230926,114000,1105961300,57800,57800,57900,57800,22
|
|
20230926,113900,1104688300,57900,57800,57900,57800,6
|
|
20230926,113800,1104341200,57900,57800,57900,57800,16
|
|
20230926,113700,1103415200,57900,57800,57900,57800,39
|
|
20230926,113600,1101157600,57900,57800,57900,57800,313
|
|
20230926,113500,1083065600,57800,57800,57800,57800,3
|
|
20230926,113400,1082892200,57900,57800,57900,57800,30
|
|
20230926,113300,1081157500,57900,57800,57900,57800,11
|
|
20230926,113200,1080520900,57800,57900,57900,57800,10
|
|
20230926,113100,1079942400,57900,57900,58000,57900,31
|
|
20230926,113000,1078146700,57900,57900,58000,57900,811
|
|
20230926,112900,1031189600,58000,58000,58000,58000,12
|
|
20230926,112800,1030493600,57900,57900,57900,57900,8
|
|
20230926,112700,1030030400,58000,57900,58000,57900,8
|
|
20230926,112600,1029566700,57900,57900,58000,57900,14
|
|
20230926,112500,1028754900,58000,58000,58000,58000,10
|
|
20230926,112400,1028174900,58000,57900,58000,57900,9
|
|
20230926,112300,1027653000,57900,57900,57900,57900,0
|
|
20230926,112200,1027653000,57900,57900,57900,57900,1
|
|
20230926,112100,1027595100,58000,57900,58000,57900,55
|
|
20230926,112000,1024410100,57900,57900,57900,57900,1
|
|
20230926,111900,1024352200,57900,57900,57900,57900,19
|
|
20230926,111800,1023252100,57900,58000,58000,57900,16
|
|
20230926,111700,1022325200,58000,58000,58000,58000,25
|
|
20230926,111600,1020875200,57900,58000,58000,57900,8
|
|
20230926,111500,1020411300,58000,58000,58000,58000,6
|
|
20230926,111400,1020063300,57900,58000,58000,57900,11
|
|
20230926,111300,1019425400,57900,57900,57900,57900,1
|
|
20230926,111200,1019367500,57900,57900,57900,57900,6
|
|
20230926,111100,1019020100,58000,58000,58000,58000,5
|
|
20230926,111000,1018730100,58000,57900,58000,57900,14
|
|
20230926,110900,1017918200,58000,57900,58000,57900,2
|
|
20230926,110800,1017802300,57900,58000,58000,57900,6
|
|
20230926,110700,1017454400,57900,57900,57900,57900,5
|
|
20230926,110600,1017164900,57900,57900,57900,57900,3
|
|
20230926,110500,1016991200,58000,57900,58000,57900,11
|
|
20230926,110400,1016353300,58000,57900,58000,57900,99
|
|
20230926,110300,1010620300,57900,57900,57900,57900,6
|
|
20230926,110200,1010272900,58000,58000,58000,58000,5
|
|
20230926,110100,1009982900,57900,57900,57900,57900,4
|
|
20230926,110000,1009751300,58000,57900,58000,57900,302
|
|
20230926,105900,992265300,57900,57900,57900,57900,1
|
|
20230926,105800,992207400,57900,57900,57900,57900,0
|
|
20230926,105700,992207400,57900,57900,57900,57900,6
|
|
20230926,105600,991860000,57900,57900,57900,57900,50
|
|
20230926,105500,988965000,57900,57900,57900,57900,2
|
|
20230926,105400,988849200,57900,57900,57900,57900,0
|
|
20230926,105300,988849200,57900,57900,58000,57900,90
|
|
20230926,105200,983638100,57900,57900,57900,57900,5
|
|
20230926,105100,983348600,57900,57900,57900,57900,10
|
|
20230926,105000,982769600,57900,57900,57900,57900,25
|
|
20230926,104900,981322100,57900,57900,57900,57900,5
|
|
20230926,104800,981032600,57900,57900,57900,57900,22
|
|
20230926,104700,979758800,57900,57900,57900,57900,1
|
|
20230926,104600,979700900,57900,57900,57900,57900,1
|
|
20230926,104500,979643000,57900,57900,57900,57900,12
|
|
20230926,104400,978948200,57900,57900,57900,57900,110
|
|
20230926,104300,972579200,57900,57900,58000,57900,47
|
|
20230926,104200,969857700,57900,57900,57900,57900,41
|
|
20230926,104100,967483800,57900,58000,58000,57900,78
|
|
20230926,104000,962967500,57900,57900,57900,57900,32
|
|
20230926,103900,961114700,58000,57900,58000,57900,2
|
|
20230926,103800,960998800,57900,58000,58000,57900,351
|
|
20230926,103700,940675800,57900,58000,58000,57900,8
|
|
20230926,103600,940211900,58000,58000,58000,58000,0
|
|
20230926,103500,940211900,58000,58000,58000,57900,297
|
|
20230926,103400,922986000,58100,58100,58100,58100,1
|
|
20230926,103300,922927900,58100,58000,58100,58000,86
|
|
20230926,103200,917939100,58000,58000,58000,58000,10
|
|
20230926,103100,917359100,58000,58100,58200,58000,238
|
|
20230926,103000,903533100,58100,58000,58100,58000,4
|
|
20230926,102900,903301000,58000,58100,58100,58000,11
|
|
20230926,102800,902662000,58100,58100,58100,58100,14
|
|
20230926,102700,901848600,58000,57900,58000,57900,416
|
|
20230926,102600,877723500,57900,57900,57900,57900,17
|
|
20230926,102500,876739200,57900,57900,57900,57900,1
|
|
20230926,102400,876681300,57900,57900,57900,57900,15
|
|
20230926,102300,875812800,57900,57900,57900,57900,21
|
|
20230926,102200,874596900,58000,58000,58000,58000,1
|
|
20230926,102100,874538900,57900,57900,57900,57900,1
|
|
20230926,102000,874481000,57900,57900,57900,57900,0
|
|
20230926,101900,874481000,57900,57900,57900,57900,138
|
|
20230926,101800,866490800,57900,57900,57900,57900,166
|
|
20230926,101700,856879400,57900,57900,57900,57900,164
|
|
20230926,101600,847383800,57900,57900,57900,57900,0
|
|
20230926,101500,847383800,57900,57900,57900,57900,1
|
|
20230926,101400,847325900,57900,57900,57900,57900,1
|
|
20230926,101300,847268000,57900,57900,57900,57900,0
|
|
20230926,101200,847268000,57900,57900,57900,57900,1
|
|
20230926,101100,847210100,58000,58000,58000,58000,25
|
|
20230926,101000,845760100,58000,58000,58100,58000,417
|
|
20230926,100900,821568700,58100,58100,58100,58100,144
|
|
20230926,100800,813202300,58100,58000,58100,58000,2
|
|
20230926,100700,813086200,58100,58100,58100,58100,1
|
|
20230926,100600,813028100,58000,58000,58000,58000,248
|
|
20230926,100500,798644100,58100,57900,58100,57900,114
|
|
20230926,100400,792030900,58000,57900,58000,57900,9
|
|
20230926,100300,791509700,57900,57900,57900,57900,0
|
|
20230926,100200,791509700,57900,57900,57900,57900,1
|
|
20230926,100100,791451800,58000,57900,58000,57900,257
|
|
20230926,100000,776567200,57900,57900,57900,57800,12
|
|
20230926,095900,775872600,57900,57900,57900,57900,589
|
|
20230926,095800,741769500,57900,58000,58000,57900,47
|
|
20230926,095700,739044600,58000,58000,58000,58000,119
|
|
20230926,095600,732142600,57900,57900,57900,57900,6
|
|
20230926,095500,731795200,57900,57900,57900,57900,0
|
|
20230926,095400,731795200,57900,57900,58000,57900,31
|
|
20230926,095300,729998300,57900,57900,57900,57900,10
|
|
20230926,095200,729419300,57900,57900,57900,57900,6
|
|
20230926,095100,729071900,58000,58000,58000,58000,165
|
|
20230926,095000,719501900,58000,58000,58000,58000,235
|
|
20230926,094900,705871900,58000,58000,58000,58000,25
|
|
20230926,094800,704421900,58000,58000,58000,58000,7
|
|
20230926,094700,704015900,58000,58000,58000,58000,4
|
|
20230926,094600,703783900,58000,58000,58000,58000,70
|
|
20230926,094500,699723900,58000,58000,58000,58000,55
|
|
20230926,094400,696533900,58000,58000,58000,58000,30
|
|
20230926,094300,694793900,58000,58000,58000,58000,10
|
|
20230926,094200,694213900,58000,58000,58000,58000,34
|
|
20230926,094100,692241900,58000,58000,58000,58000,105
|
|
20230926,094000,686151900,58000,58000,58000,58000,5
|
|
20230926,093900,685861900,58000,58000,58000,58000,31
|
|
20230926,093800,684063900,58000,58100,58100,58000,267
|
|
20230926,093700,668576400,58100,58100,58100,58100,148
|
|
20230926,093600,659977600,58200,58300,58300,58200,8
|
|
20230926,093500,659511900,58300,58300,58300,58100,2099
|
|
20230926,093400,537386100,58200,58200,58200,58200,13
|
|
20230926,093300,536629500,58200,58200,58200,58200,110
|
|
20230926,093200,530227500,58300,58300,58300,58300,4
|
|
20230926,093100,529994300,58300,58300,58300,58300,359
|
|
20230926,093000,509064600,58400,58300,58400,58300,386
|
|
20230926,092900,486559500,58300,58300,58300,58200,95
|
|
20230926,092800,481026100,58300,58200,58300,58200,780
|
|
20230926,092700,435628200,58200,58200,58200,58200,246
|
|
20230926,092600,421311000,58200,58200,58200,58200,1
|
|
20230926,092500,421252800,58300,58300,58300,58300,120
|
|
20230926,092400,414256800,58300,58200,58300,58200,145
|
|
20230926,092300,405812400,58200,58300,58300,58200,2
|
|
20230926,092200,405695900,58300,58300,58300,58300,0
|
|
20230926,092100,405695900,58300,58200,58300,58200,98
|
|
20230926,092000,399990700,58100,58100,58100,58100,359
|
|
20230926,091900,379132800,58100,58100,58100,58100,25
|
|
20230926,091800,377680300,58100,58100,58100,58100,33
|
|
20230926,091700,375763000,58100,58200,58200,58100,748
|
|
20230926,091600,332266400,58200,58300,58300,58200,62
|
|
20230926,091500,328657000,58300,58300,58300,58300,52
|
|
20230926,091400,325625400,58300,58200,58400,58200,738
|
|
20230926,091300,282641000,58100,58200,58200,58100,162
|
|
20230926,091200,273212800,58200,58300,58300,58200,36
|
|
20230926,091100,271117100,58300,58300,58300,58300,116
|
|
20230926,091000,264354300,58300,58400,58400,58300,172
|
|
20230926,090900,254311500,58400,58400,58400,58400,27
|
|
20230926,090800,252734700,58400,58400,58500,58400,29
|
|
20230926,090700,251041000,58500,58400,58500,58400,44
|
|
20230926,090600,248469300,58400,58700,58700,58400,354
|
|
20230926,090500,227758100,58700,58600,58700,58600,296
|
|
20230926,090400,210392500,58600,58600,58700,58600,661
|
|
20230926,090300,171655100,58700,58600,58700,58600,335
|
|
20230926,090200,151995400,58700,58500,58700,58200,639
|
|
20230926,090100,114582900,58300,58300,58500,58300,750
|
|
20230926,090000,70802000,58400,58000,58400,57900,1161
|