583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,184000,3150717300,58500,58500,58500,58500,3401
|
|
20230927,183900,3150717300,58500,58500,58500,58500,0
|
|
20230927,183800,3150717300,58500,58500,58500,58500,0
|
|
20230927,183700,3150717300,58500,58500,58500,58500,0
|
|
20230927,183600,3150717300,58500,58500,58500,58500,0
|
|
20230927,183500,3150717300,58500,58500,58500,58500,0
|
|
20230927,183400,3150717300,58500,58500,58500,58500,0
|
|
20230927,183300,3150717300,58500,58500,58500,58500,0
|
|
20230927,183200,3150717300,58500,58500,58500,58500,0
|
|
20230927,183100,3150717300,58500,58500,58500,58500,0
|
|
20230927,183000,3150717300,58500,58500,58500,58500,0
|
|
20230927,182900,3150717300,58500,58500,58500,58500,0
|
|
20230927,182800,3150717300,58500,58500,58500,58500,0
|
|
20230927,182700,3150717300,58500,58500,58500,58500,0
|
|
20230927,182600,3150717300,58500,58500,58500,58500,0
|
|
20230927,182500,3150717300,58500,58500,58500,58500,0
|
|
20230927,182400,3150717300,58500,58500,58500,58500,0
|
|
20230927,182300,3150717300,58500,58500,58500,58500,0
|
|
20230927,182200,3150717300,58500,58500,58500,58500,0
|
|
20230927,182100,3150717300,58500,58500,58500,58500,0
|
|
20230927,182000,3150717300,58500,58500,58500,58500,0
|
|
20230927,181900,3150717300,58500,58500,58500,58500,0
|
|
20230927,181800,3150717300,58500,58500,58500,58500,0
|
|
20230927,181700,3150717300,58500,58500,58500,58500,0
|
|
20230927,181600,3150717300,58500,58500,58500,58500,0
|
|
20230927,181500,3150717300,58500,58500,58500,58500,0
|
|
20230927,181400,3150717300,58500,58500,58500,58500,0
|
|
20230927,181300,3150717300,58500,58500,58500,58500,0
|
|
20230927,181200,3150717300,58500,58500,58500,58500,0
|
|
20230927,181100,3150717300,58500,58500,58500,58500,0
|
|
20230927,181000,3150717300,58500,58500,58500,58500,3401
|
|
20230927,180900,3150717300,58500,58500,58500,58500,0
|
|
20230927,180800,3150717300,58500,58500,58500,58500,0
|
|
20230927,180700,3150717300,58500,58500,58500,58500,0
|
|
20230927,180600,3150717300,58500,58500,58500,58500,0
|
|
20230927,180500,3150717300,58500,58500,58500,58500,0
|
|
20230927,180400,3150717300,58500,58500,58500,58500,0
|
|
20230927,180300,3150717300,58500,58500,58500,58500,0
|
|
20230927,180200,3150717300,58500,58500,58500,58500,0
|
|
20230927,180100,3150717300,58500,58500,58500,58500,0
|
|
20230927,180000,3150717300,58500,58500,58500,58500,0
|
|
20230927,175900,3150717300,58500,58500,58500,58500,0
|
|
20230927,175800,3150717300,58500,58500,58500,58500,0
|
|
20230927,175700,3150717300,58500,58500,58500,58500,0
|
|
20230927,175600,3150717300,58500,58500,58500,58500,0
|
|
20230927,175500,3150717300,58500,58500,58500,58500,0
|
|
20230927,175400,3150717300,58500,58500,58500,58500,0
|
|
20230927,175300,3150717300,58500,58500,58500,58500,0
|
|
20230927,175200,3150717300,58500,58500,58500,58500,0
|
|
20230927,175100,3150717300,58500,58500,58500,58500,0
|
|
20230927,175000,3150717300,58500,58500,58500,58500,0
|
|
20230927,174900,3150717300,58500,58500,58500,58500,0
|
|
20230927,174800,3150717300,58500,58500,58500,58500,0
|
|
20230927,174700,3150717300,58500,58500,58500,58500,0
|
|
20230927,174600,3150717300,58500,58500,58500,58500,0
|
|
20230927,174500,3150717300,58500,58500,58500,58500,0
|
|
20230927,174400,3150717300,58500,58500,58500,58500,0
|
|
20230927,174300,3150717300,58500,58500,58500,58500,0
|
|
20230927,174200,3150717300,58500,58500,58500,58500,0
|
|
20230927,174100,3150717300,58500,58500,58500,58500,0
|
|
20230927,174000,3150717300,58500,58500,58500,58500,3401
|
|
20230927,173900,3150717300,58500,58500,58500,58500,0
|
|
20230927,173800,3150717300,58500,58500,58500,58500,0
|
|
20230927,173700,3150717300,58500,58500,58500,58500,0
|
|
20230927,173600,3150717300,58500,58500,58500,58500,0
|
|
20230927,173500,3150717300,58500,58500,58500,58500,0
|
|
20230927,173400,3150717300,58500,58500,58500,58500,0
|
|
20230927,173300,3150717300,58500,58500,58500,58500,0
|
|
20230927,173200,3150717300,58500,58500,58500,58500,0
|
|
20230927,173100,3150717300,58500,58500,58500,58500,0
|
|
20230927,173000,3150717300,58500,58500,58500,58500,0
|
|
20230927,172900,3150717300,58500,58500,58500,58500,0
|
|
20230927,172800,3150717300,58500,58500,58500,58500,0
|
|
20230927,172700,3150717300,58500,58500,58500,58500,0
|
|
20230927,172600,3150717300,58500,58500,58500,58500,0
|
|
20230927,172500,3150717300,58500,58500,58500,58500,0
|
|
20230927,172400,3150717300,58500,58500,58500,58500,0
|
|
20230927,172300,3150717300,58500,58500,58500,58500,0
|
|
20230927,172200,3150717300,58500,58500,58500,58500,0
|
|
20230927,172100,3150717300,58500,58500,58500,58500,0
|
|
20230927,172000,3150717300,58500,58500,58500,58500,0
|
|
20230927,171900,3150717300,58500,58500,58500,58500,0
|
|
20230927,171800,3150717300,58500,58500,58500,58500,0
|
|
20230927,171700,3150717300,58500,58500,58500,58500,0
|
|
20230927,171600,3150717300,58500,58500,58500,58500,0
|
|
20230927,171500,3150717300,58500,58500,58500,58500,0
|
|
20230927,171400,3150717300,58500,58500,58500,58500,0
|
|
20230927,171300,3150717300,58500,58500,58500,58500,0
|
|
20230927,171200,3150717300,58500,58500,58500,58500,0
|
|
20230927,171100,3150717300,58500,58500,58500,58500,0
|
|
20230927,171000,3150717300,58500,58500,58500,58500,3401
|
|
20230927,170900,3150717300,58500,58500,58500,58500,0
|
|
20230927,170800,3150717300,58500,58500,58500,58500,0
|
|
20230927,170700,3150717300,58500,58500,58500,58500,0
|
|
20230927,170600,3150717300,58500,58500,58500,58500,0
|
|
20230927,170500,3150717300,58500,58500,58500,58500,0
|
|
20230927,170400,3150717300,58500,58500,58500,58500,0
|
|
20230927,170300,3150717300,58500,58500,58500,58500,0
|
|
20230927,170200,3150717300,58500,58500,58500,58500,0
|
|
20230927,170100,3150717300,58500,58500,58500,58500,0
|
|
20230927,170000,3150717300,58500,58500,58500,58500,0
|
|
20230927,165900,3150717300,58500,58500,58500,58500,0
|
|
20230927,165800,3150717300,58500,58500,58500,58500,0
|
|
20230927,165700,3150717300,58500,58500,58500,58500,0
|
|
20230927,165600,3150717300,58500,58500,58500,58500,0
|
|
20230927,165500,3150717300,58500,58500,58500,58500,0
|
|
20230927,165400,3150717300,58500,58500,58500,58500,0
|
|
20230927,165300,3150717300,58500,58500,58500,58500,0
|
|
20230927,165200,3150717300,58500,58500,58500,58500,0
|
|
20230927,165100,3150717300,58500,58500,58500,58500,0
|
|
20230927,165000,3150717300,58500,58500,58500,58500,0
|
|
20230927,164900,3150717300,58500,58500,58500,58500,0
|
|
20230927,164800,3150717300,58500,58500,58500,58500,0
|
|
20230927,164700,3150717300,58500,58500,58500,58500,0
|
|
20230927,164600,3150717300,58500,58500,58500,58500,0
|
|
20230927,164500,3150717300,58500,58500,58500,58500,0
|
|
20230927,164400,3150717300,58500,58500,58500,58500,0
|
|
20230927,164300,3150717300,58500,58500,58500,58500,0
|
|
20230927,164200,3150717300,58500,58500,58500,58500,0
|
|
20230927,164100,3150717300,58500,58500,58500,58500,0
|
|
20230927,164000,3150717300,58500,58500,58500,58500,3401
|
|
20230927,163900,3150717300,58500,58500,58500,58500,0
|
|
20230927,163800,3150717300,58500,58500,58500,58500,0
|
|
20230927,163700,3150717300,58500,58500,58500,58500,0
|
|
20230927,163600,3150717300,58500,58500,58500,58500,0
|
|
20230927,163500,3150717300,58500,58500,58500,58500,0
|
|
20230927,163400,3150717300,58500,58500,58500,58500,0
|
|
20230927,163300,3150717300,58500,58500,58500,58500,0
|
|
20230927,163200,3150717300,58500,58500,58500,58500,0
|
|
20230927,163100,3150717300,58500,58500,58500,58500,0
|
|
20230927,163000,3150717300,58500,58500,58500,58500,0
|
|
20230927,162900,3150717300,58500,58500,58500,58500,0
|
|
20230927,162800,3150717300,58500,58500,58500,58500,0
|
|
20230927,162700,3150717300,58500,58500,58500,58500,0
|
|
20230927,162600,3150717300,58500,58500,58500,58500,0
|
|
20230927,162500,3150717300,58500,58500,58500,58500,0
|
|
20230927,162400,3150717300,58500,58500,58500,58500,0
|
|
20230927,162300,3150717300,58500,58500,58500,58500,0
|
|
20230927,162200,3150717300,58500,58500,58500,58500,0
|
|
20230927,162100,3150717300,58500,58500,58500,58500,0
|
|
20230927,162000,3150717300,58500,58500,58500,58500,0
|
|
20230927,161900,3150717300,58500,58500,58500,58500,0
|
|
20230927,161800,3150717300,58500,58500,58500,58500,0
|
|
20230927,161700,3150717300,58500,58500,58500,58500,0
|
|
20230927,161600,3150717300,58500,58500,58500,58500,0
|
|
20230927,161500,3150717300,58500,58500,58500,58500,0
|
|
20230927,161400,3150717300,58500,58500,58500,58500,0
|
|
20230927,161300,3150717300,58500,58500,58500,58500,0
|
|
20230927,161200,3150717300,58500,58500,58500,58500,0
|
|
20230927,161100,3150717300,58500,58500,58500,58500,0
|
|
20230927,161000,3150717300,58500,58500,58500,58500,3401
|
|
20230927,160900,3150717300,58500,58500,58500,58500,0
|
|
20230927,160800,3150717300,58500,58500,58500,58500,0
|
|
20230927,160700,3150717300,58500,58500,58500,58500,0
|
|
20230927,160600,3150717300,58500,58500,58500,58500,0
|
|
20230927,160500,3150717300,58500,58500,58500,58500,0
|
|
20230927,160400,3150717300,58500,58500,58500,58500,0
|
|
20230927,160300,3150717300,58500,58500,58500,58500,0
|
|
20230927,160200,3150717300,58500,58500,58500,58500,0
|
|
20230927,160100,3150717300,58500,58500,58500,58500,0
|
|
20230927,160000,3150717300,58500,58500,58500,58500,0
|
|
20230927,155900,3150717300,58500,58500,58500,58500,0
|
|
20230927,155800,3150717300,58500,58500,58500,58500,0
|
|
20230927,155700,3150717300,58500,58500,58500,58500,0
|
|
20230927,155600,3150717300,58500,58500,58500,58500,0
|
|
20230927,155500,3150717300,58500,58500,58500,58500,0
|
|
20230927,155400,3150717300,58500,58500,58500,58500,0
|
|
20230927,155300,3150717300,58500,58500,58500,58500,0
|
|
20230927,155200,3150717300,58500,58500,58500,58500,0
|
|
20230927,155100,3150717300,58500,58500,58500,58500,0
|
|
20230927,155000,3150717300,58500,58500,58500,58500,0
|
|
20230927,154900,3150717300,58500,58500,58500,58500,0
|
|
20230927,154800,3150717300,58500,58500,58500,58500,0
|
|
20230927,154700,3150717300,58500,58500,58500,58500,0
|
|
20230927,154600,3150717300,58500,58500,58500,58500,0
|
|
20230927,154500,3150717300,58500,58500,58500,58500,0
|
|
20230927,154400,3150717300,58500,58500,58500,58500,0
|
|
20230927,154300,3150717300,58500,58500,58500,58500,0
|
|
20230927,154200,3150717300,58500,58500,58500,58500,0
|
|
20230927,154100,3150717300,58500,58500,58500,58500,0
|
|
20230927,154000,3150717300,58500,58500,58500,58500,3401
|
|
20230927,153900,3150717300,58500,58500,58500,58500,0
|
|
20230927,153800,3150717300,58500,58500,58500,58500,0
|
|
20230927,153700,3150717300,58500,58500,58500,58500,0
|
|
20230927,153600,3150717300,58500,58500,58500,58500,0
|
|
20230927,153500,3150717300,58500,58500,58500,58500,0
|
|
20230927,153400,3150717300,58500,58500,58500,58500,0
|
|
20230927,153300,3150717300,58500,58500,58500,58500,0
|
|
20230927,153200,3150717300,58500,58500,58500,58500,0
|
|
20230927,153100,3150717300,58500,58500,58500,58500,0
|
|
20230927,153000,3150717300,58500,58500,58500,58500,3401
|
|
20230927,152900,2951758800,58800,58800,58800,58800,0
|
|
20230927,152800,2951758800,58800,58800,58800,58800,0
|
|
20230927,152700,2951758800,58800,58800,58800,58800,0
|
|
20230927,152600,2951758800,58800,58800,58800,58800,0
|
|
20230927,152500,2951758800,58800,58800,58800,58800,0
|
|
20230927,152400,2951758800,58800,58800,58800,58800,0
|
|
20230927,152300,2951758800,58800,58800,58800,58800,0
|
|
20230927,152200,2951758800,58800,58800,58800,58800,0
|
|
20230927,152100,2951758800,58800,58800,58800,58800,0
|
|
20230927,152000,2951758800,58800,58800,58800,58800,0
|
|
20230927,151900,2951758800,58800,58700,58800,58700,231
|
|
20230927,151800,2938185400,58800,58800,58800,58700,92
|
|
20230927,151700,2932780200,58800,58800,58800,58700,170
|
|
20230927,151600,2922786100,58800,58800,58800,58700,81
|
|
20230927,151500,2918029200,58800,58800,58800,58700,65
|
|
20230927,151400,2914207300,58800,58800,58800,58700,136
|
|
20230927,151300,2906212300,58800,58700,58800,58700,152
|
|
20230927,151200,2897281900,58800,58800,58800,58800,31
|
|
20230927,151100,2895459100,58800,58800,58800,58800,72
|
|
20230927,151000,2891225500,58800,58700,58800,58600,690
|
|
20230927,150900,2850702600,58600,58700,58700,58600,64
|
|
20230927,150800,2846948200,58600,58600,58600,58600,9
|
|
20230927,150700,2846420800,58700,58700,58700,58600,115
|
|
20230927,150600,2839670800,58600,58600,58700,58600,100
|
|
20230927,150500,2833807900,58600,58600,58600,58600,41
|
|
20230927,150400,2831405300,58600,58600,58700,58500,188
|
|
20230927,150300,2820385800,58600,58600,58600,58500,63
|
|
20230927,150200,2816695800,58600,58600,58700,58500,264
|
|
20230927,150100,2801211400,58600,58600,58700,58500,1158
|
|
20230927,150000,2733422400,58600,58600,58700,58500,74
|
|
20230927,145900,2729087300,58600,58600,58600,58500,132
|
|
20230927,145800,2721355300,58600,58500,58600,58500,95
|
|
20230927,145700,2715791900,58600,58600,58600,58500,134
|
|
20230927,145600,2707942000,58600,58700,58800,58500,133
|
|
20230927,145500,2700146300,58700,58700,58800,58700,68
|
|
20230927,145400,2696151800,58700,58700,58800,58700,161
|
|
20230927,145300,2686689800,58700,58800,58800,58700,66
|
|
20230927,145200,2682809100,58800,58700,58800,58700,469
|
|
20230927,145100,2655258800,58600,58700,58700,58600,111
|
|
20230927,145000,2648746500,58700,58700,58700,58600,53
|
|
20230927,144900,2645637600,58500,58800,58800,58500,68
|
|
20230927,144800,2641643400,58700,58700,58800,58600,702
|
|
20230927,144700,2600437400,58600,58500,58600,58500,226
|
|
20230927,144600,2587198400,58500,58700,58700,58500,100
|
|
20230927,144500,2581338400,58600,58600,58700,58600,34
|
|
20230927,144400,2579345900,58700,58500,58700,58500,126
|
|
20230927,144300,2571957300,58600,58500,58600,58500,482
|
|
20230927,144200,2543713900,58600,58500,58600,58500,104
|
|
20230927,144100,2537625100,58600,58500,58600,58500,122
|
|
20230927,144000,2530477700,58500,58600,58600,58500,29
|
|
20230927,143900,2528781000,58600,58600,58600,58500,88
|
|
20230927,143800,2523628000,58500,58600,58600,58500,71
|
|
20230927,143700,2519470300,58600,58500,58600,58500,82
|
|
20230927,143600,2514667100,58500,58500,58600,58500,66
|
|
20230927,143500,2510803200,58500,58600,58600,58500,89
|
|
20230927,143400,2505593700,58600,58400,58600,58400,78
|
|
20230927,143300,2501032800,58600,58500,58600,58500,77
|
|
20230927,143200,2496525300,58600,58600,58600,58600,30
|
|
20230927,143100,2494767300,58500,58500,58600,58500,263
|
|
20230927,143000,2479364300,58600,58600,58600,58600,201
|
|
20230927,142900,2467585700,58500,58600,58600,58500,40
|
|
20230927,142800,2465244100,58600,58600,58600,58500,71
|
|
20230927,142700,2461086700,58500,58500,58500,58400,174
|
|
20230927,142600,2450910900,58400,58400,58400,58400,30
|
|
20230927,142500,2449158900,58500,58400,58500,58400,66
|
|
20230927,142400,2445300500,58400,58500,58500,58400,166
|
|
20230927,142300,2435593100,58500,58400,58500,58400,28
|
|
20230927,142200,2433957500,58500,58500,58500,58400,78
|
|
20230927,142100,2429398300,58400,58400,58500,58400,76
|
|
20230927,142000,2424957000,58500,58500,58500,58500,2
|
|
20230927,141900,2424840000,58400,58400,58400,58400,52
|
|
20230927,141800,2421803200,58400,58500,58500,58400,146
|
|
20230927,141700,2413264800,58400,58500,58500,58400,95
|
|
20230927,141600,2407710300,58400,58500,58500,58400,67
|
|
20230927,141500,2403794300,58500,58500,58600,58400,190
|
|
20230927,141400,2392681000,58500,58500,58500,58400,153
|
|
20230927,141300,2383734200,58500,58400,58500,58400,70
|
|
20230927,141200,2379642100,58500,58400,58500,58400,63
|
|
20230927,141100,2375959800,58500,58500,58500,58400,118
|
|
20230927,141000,2369059700,58500,58300,58500,58300,158
|
|
20230927,140900,2359835600,58300,58400,58400,58300,35
|
|
20230927,140800,2357793500,58400,58400,58400,58300,58
|
|
20230927,140700,2354408600,58300,58300,58300,58300,91
|
|
20230927,140600,2349103300,58200,58200,58400,58200,523
|
|
20230927,140500,2318615100,58300,58300,58300,58200,82
|
|
20230927,140400,2313838500,58300,58300,58300,58200,143
|
|
20230927,140300,2305504700,58200,58200,58200,58200,34
|
|
20230927,140200,2303525900,58300,58200,58300,58200,68
|
|
20230927,140100,2299564100,58200,58300,58300,58200,123
|
|
20230927,140000,2292396000,58200,58200,58200,58200,63
|
|
20230927,135900,2288729400,58300,58200,58300,58200,71
|
|
20230927,135800,2284593000,58200,58300,58300,58200,22
|
|
20230927,135700,2283312000,58300,58200,58300,58200,123
|
|
20230927,135600,2276144200,58200,58300,58300,58200,74
|
|
20230927,135500,2271833400,58200,58300,58300,58200,27
|
|
20230927,135400,2270261700,58300,58300,58300,58200,127
|
|
20230927,135300,2262860800,58300,58300,58300,58200,60
|
|
20230927,135200,2259365500,58300,58300,58300,58100,51
|
|
20230927,135100,2256398600,58400,58300,58400,58200,93
|
|
20230927,135000,2250981700,58300,58300,58300,58200,245
|
|
20230927,134900,2236701200,58300,58300,58300,58200,42
|
|
20230927,134800,2234255800,58300,58200,58300,58200,51
|
|
20230927,134700,2231284700,58300,58300,58300,58300,151
|
|
20230927,134600,2222481400,58200,58200,58300,58200,57
|
|
20230927,134500,2219163000,58300,58300,58300,58300,64
|
|
20230927,134400,2215431800,58300,58400,58400,58300,83
|
|
20230927,134300,2210586400,58400,58400,58400,58300,71
|
|
20230927,134200,2206443000,58300,58300,58400,58300,67
|
|
20230927,134100,2202533900,58300,58400,58400,58300,34
|
|
20230927,134000,2200551600,58400,58400,58400,58300,483
|
|
20230927,133900,2172348100,58400,58400,58400,58300,66
|
|
20230927,133800,2168496300,58300,58300,58300,58300,0
|
|
20230927,133700,2168496300,58300,58300,58400,58300,71
|
|
20230927,133600,2164354000,58300,58300,58300,58300,54
|
|
20230927,133500,2161205800,58300,58400,58400,58300,39
|
|
20230927,133400,2158931900,58300,58300,58400,58300,145
|
|
20230927,133300,2150467100,58300,58400,58400,58300,91
|
|
20230927,133200,2145158900,58300,58300,58300,58300,27
|
|
20230927,133100,2143584800,58400,58300,58400,58300,58
|
|
20230927,133000,2140200400,58300,58400,58400,58300,162
|
|
20230927,132900,2130747300,58400,58300,58400,58300,57
|
|
20230927,132800,2127423600,58400,58400,58400,58300,59
|
|
20230927,132700,2123980600,58300,58400,58400,58300,479
|
|
20230927,132600,2096018800,58300,58400,58400,58300,75
|
|
20230927,132500,2091641800,58400,58400,58400,58300,81
|
|
20230927,132400,2086915100,58400,58400,58400,58300,113
|
|
20230927,132300,2080319100,58300,58300,58400,58300,78
|
|
20230927,132200,2075768600,58400,58400,58400,58300,68
|
|
20230927,132100,2071800200,58400,58400,58500,58400,60
|
|
20230927,132000,2068296100,58500,58400,58500,58400,168
|
|
20230927,131900,2058473100,58400,58500,58500,58400,70
|
|
20230927,131800,2054381200,58400,58400,58400,58400,24
|
|
20230927,131700,2052979600,58500,58400,58500,58400,190
|
|
20230927,131600,2041867600,58500,58500,58500,58500,52
|
|
20230927,131500,2038825600,58500,58400,58500,58400,50
|
|
20230927,131400,2035904400,58400,58500,58500,58400,176
|
|
20230927,131300,2025610800,58400,58500,58500,58400,29
|
|
20230927,131200,2023917100,58500,58400,58500,58400,82
|
|
20230927,131100,2019124000,58500,58500,58500,58400,79
|
|
20230927,131000,2014505400,58500,58500,58500,58400,246
|
|
20230927,130900,2000117200,58600,58500,58600,58500,75
|
|
20230927,130800,1995725500,58500,58600,58600,58500,72
|
|
20230927,130700,1991509500,58600,58600,58600,58500,41
|
|
20230927,130600,1989109900,58600,58600,58600,58500,482
|
|
20230927,130500,1960877500,58600,58500,58600,58500,434
|
|
20230927,130400,1935447900,58600,58500,58600,58500,27
|
|
20230927,130300,1933866400,58500,58500,58600,58500,74
|
|
20230927,130200,1929534300,58600,58600,58700,58500,170
|
|
20230927,130100,1919582000,58600,58600,58600,58500,83
|
|
20230927,130000,1914720700,58600,58500,58600,58500,136
|
|
20230927,125900,1906754900,58600,58600,58700,58500,194
|
|
20230927,125800,1895388000,58600,58600,58600,58500,55
|
|
20230927,125700,1892168200,58600,58500,58600,58500,174
|
|
20230927,125600,1881975300,58600,58600,58600,58500,47
|
|
20230927,125500,1879223700,58600,58400,58600,58400,108
|
|
20230927,125400,1872905300,58500,58500,58500,58400,185
|
|
20230927,125300,1862085300,58400,58500,58500,58400,15
|
|
20230927,125200,1861208100,58500,58500,58500,58400,97
|
|
20230927,125100,1855536100,58500,58600,58600,58400,228
|
|
20230927,125000,1842196900,58500,58500,58500,58500,34
|
|
20230927,124900,1840207900,58600,58500,58600,58500,99
|
|
20230927,124800,1834410100,58600,58600,58600,58500,86
|
|
20230927,124700,1829372500,58500,58600,58600,58500,143
|
|
20230927,124600,1820996200,58500,58600,58600,58500,50
|
|
20230927,124500,1818070200,58500,58500,58600,58500,94
|
|
20230927,124400,1812568100,58500,58500,58600,58400,94
|
|
20230927,124300,1807072800,58500,58400,58500,58400,149
|
|
20230927,124200,1798358900,58500,58500,58500,58500,22
|
|
20230927,124100,1797071900,58400,58400,58500,58400,74
|
|
20230927,124000,1792749300,58600,58500,58600,58400,234
|
|
20230927,123900,1779062600,58500,58500,58500,58400,39
|
|
20230927,123800,1776784500,58500,58400,58500,58400,83
|
|
20230927,123700,1771931900,58400,58500,58500,58400,275
|
|
20230927,123600,1755850400,58400,58400,58500,58400,58
|
|
20230927,123500,1752462000,58400,58400,58500,58400,153
|
|
20230927,123400,1743519400,58400,58400,58400,58300,279
|
|
20230927,123300,1727228200,58400,58400,58400,58300,64
|
|
20230927,123200,1723493500,58300,58400,58400,58300,126
|
|
20230927,123100,1716135500,58400,58300,58400,58300,270
|
|
20230927,123000,1700384100,58400,58400,58400,58300,140
|
|
20230927,122900,1692211400,58300,58400,58400,58300,105
|
|
20230927,122800,1686082400,58400,58400,58400,58300,93
|
|
20230927,122700,1680654600,58400,58400,58400,58300,122
|
|
20230927,122600,1673532000,58300,58500,58500,58300,131
|
|
20230927,122500,1665877900,58400,58400,58400,58400,87
|
|
20230927,122400,1660797100,58500,58500,58500,58400,178
|
|
20230927,122300,1650387500,58400,58500,58500,58400,85
|
|
20230927,122200,1645418100,58500,58500,58500,58400,40
|
|
20230927,122100,1643080900,58600,58600,58600,58600,114
|
|
20230927,122000,1636400500,58600,58600,58600,58500,189
|
|
20230927,121900,1625327900,58600,58500,58600,58400,226
|
|
20230927,121800,1612103000,58500,58500,58500,58400,73
|
|
20230927,121700,1607835700,58400,58500,58500,58400,127
|
|
20230927,121600,1600409400,58500,58500,58500,58400,66
|
|
20230927,121500,1596550900,58400,58500,58500,58400,56
|
|
20230927,121400,1593280400,58400,58500,58500,58400,84
|
|
20230927,121300,1588370800,58600,58400,58600,58400,169
|
|
20230927,121200,1578486500,58500,58500,58500,58200,183
|
|
20230927,121100,1567804100,58600,58500,58600,58500,94
|
|
20230927,121000,1562304900,58600,58500,58600,58500,99
|
|
20230927,120900,1556511400,58400,58400,58500,58400,146
|
|
20230927,120800,1547982000,58400,58400,58400,58300,50
|
|
20230927,120700,1545065200,58400,58400,58500,58400,187
|
|
20230927,120600,1534143100,58400,58400,58400,58300,80
|
|
20230927,120500,1529474000,58300,58300,58300,58300,31
|
|
20230927,120400,1527666700,58400,58300,58400,58300,98
|
|
20230927,120300,1521947300,58400,58500,58500,58200,115
|
|
20230927,120200,1515232500,58400,58500,58500,58400,82
|
|
20230927,120100,1510443600,58500,58500,58600,58500,143
|
|
20230927,120000,1502078000,58600,58600,58600,58500,148
|
|
20230927,115900,1493412800,58600,58600,58600,58600,58
|
|
20230927,115800,1490014000,58700,58700,58700,58600,62
|
|
20230927,115700,1486374800,58700,58600,58700,58600,503
|
|
20230927,115600,1456881600,58600,58600,58600,58500,56
|
|
20230927,115500,1453602300,58500,58500,58600,58500,97
|
|
20230927,115400,1447921500,58600,58600,58600,58500,42
|
|
20230927,115300,1445462700,58600,58600,58600,58400,181
|
|
20230927,115200,1434871800,58500,58600,58600,58500,61
|
|
20230927,115100,1431300300,58500,58500,58500,58500,26
|
|
20230927,115000,1429779300,58600,58700,58700,58600,272
|
|
20230927,114900,1413826700,58700,58700,58700,58700,51
|
|
20230927,114800,1410833000,58700,58600,58700,58600,108
|
|
20230927,114700,1404502600,58700,58500,58700,58500,204
|
|
20230927,114600,1392548900,58500,58600,58600,58500,90
|
|
20230927,114500,1387277800,58600,58600,58600,58500,132
|
|
20230927,114400,1379552600,58500,58600,58600,58500,78
|
|
20230927,114300,1374985400,58500,58600,58600,58500,183
|
|
20230927,114200,1364264900,58500,58500,58500,58500,39
|
|
20230927,114100,1361983400,58600,58600,58600,58500,152
|
|
20230927,114000,1353086200,58600,58600,58600,58500,101
|
|
20230927,113900,1347170100,58600,58500,58600,58500,140
|
|
20230927,113800,1338977200,58600,58500,58600,58500,141
|
|
20230927,113700,1330724600,58600,58600,58600,58600,119
|
|
20230927,113600,1323751200,58600,58500,58600,58500,221
|
|
20230927,113500,1310818500,58500,58500,58600,58500,396
|
|
20230927,113400,1287646600,58500,58500,58500,58400,35
|
|
20230927,113300,1285601500,58500,58400,58500,58400,180
|
|
20230927,113200,1275078700,58400,58400,58500,58400,115
|
|
20230927,113100,1268359400,58500,58500,58500,58400,52
|
|
20230927,113000,1265320400,58400,58500,58500,58400,135
|
|
20230927,112900,1257426300,58400,58400,58500,58400,166
|
|
20230927,112800,1247728900,58500,58400,58500,58400,53
|
|
20230927,112700,1244631600,58400,58300,58500,58300,429
|
|
20230927,112600,1219577700,58400,58400,58400,58300,46
|
|
20230927,112500,1216891600,58300,58400,58400,58300,63
|
|
20230927,112400,1213216300,58300,58400,58400,58300,56
|
|
20230927,112300,1209948600,58400,58300,58400,58300,107
|
|
20230927,112200,1203703000,58400,58400,58400,58300,103
|
|
20230927,112100,1197694900,58400,58300,58400,58300,91
|
|
20230927,112000,1192384400,58400,58400,58400,58300,115
|
|
20230927,111900,1185671800,58400,58400,58400,58300,59
|
|
20230927,111800,1182229000,58400,58300,58400,58300,76
|
|
20230927,111700,1177793200,58400,58400,58400,58300,98
|
|
20230927,111600,1172073700,58400,58400,58400,58400,39
|
|
20230927,111500,1169796100,58300,58400,58400,58300,86
|
|
20230927,111400,1164776500,58300,58400,58400,58300,36
|
|
20230927,111300,1162677400,58400,58000,58400,58000,169
|
|
20230927,111200,1152828400,58100,58300,58400,58000,275
|
|
20230927,111100,1136812800,58200,58200,58200,58100,76
|
|
20230927,111000,1132392000,58300,58300,58300,58300,137
|
|
20230927,110900,1124404900,58200,58400,58400,58200,124
|
|
20230927,110800,1117169700,58300,58100,58300,58100,84
|
|
20230927,110700,1112281800,58200,58400,58500,58200,780
|
|
20230927,110600,1066743900,58400,58300,58400,58300,33
|
|
20230927,110500,1064819900,58400,58200,58400,58200,136
|
|
20230927,110400,1056888500,58200,58300,58300,58200,54
|
|
20230927,110300,1053742700,58200,58300,58300,58200,152
|
|
20230927,110200,1044884000,58300,58200,58300,58200,80
|
|
20230927,110100,1040223100,58300,58300,58300,58200,64
|
|
20230927,110000,1036495000,58300,58300,58300,58200,137
|
|
20230927,105900,1028510600,58300,58200,58300,58200,77
|
|
20230927,105800,1024025200,58300,58300,58300,58200,173
|
|
20230927,105700,1013952800,58300,58300,58300,58200,93
|
|
20230927,105600,1008533100,58300,58200,58300,58200,127
|
|
20230927,105500,1001132700,58300,58200,58300,58200,65
|
|
20230927,105400,997345700,58200,58200,58200,58200,0
|
|
20230927,105300,997345700,58200,58200,58300,58200,156
|
|
20230927,105200,988254400,58200,58300,58300,58200,49
|
|
20230927,105100,985400600,58300,58200,58300,58200,55
|
|
20230927,105000,982196700,58200,58300,58300,58200,120
|
|
20230927,104900,975204000,58200,58200,58300,58200,41
|
|
20230927,104800,972816800,58300,58300,58300,58200,74
|
|
20230927,104700,968506000,58300,58200,58300,58200,159
|
|
20230927,104600,959246200,58100,58200,58200,58100,73
|
|
20230927,104500,955001000,58200,58100,58200,58100,111
|
|
20230927,104400,948544300,58200,58100,58200,58100,54
|
|
20230927,104300,945402000,58000,58200,58200,58000,118
|
|
20230927,104200,938552400,58100,58200,58200,58100,239
|
|
20230927,104100,924650100,58100,58200,58200,58100,59
|
|
20230927,104000,921219200,58100,58300,58300,58100,129
|
|
20230927,103900,913700500,58300,58000,58400,58000,1157
|
|
20230927,103800,846395600,58100,58000,58100,58000,50
|
|
20230927,103700,843494600,58100,58000,58100,58000,57
|
|
20230927,103600,840185600,58000,58000,58100,58000,153
|
|
20230927,103500,831301400,58000,58100,58100,58000,70
|
|
20230927,103400,827240400,58100,58000,58100,58000,84
|
|
20230927,103300,822365400,58100,58000,58100,58000,173
|
|
20230927,103200,812319400,58000,58000,58000,58000,0
|
|
20230927,103100,812319400,58000,58100,58100,58000,100
|
|
20230927,103000,806515400,58000,58100,58100,58000,111
|
|
20230927,102900,800068600,58000,58100,58100,58000,43
|
|
20230927,102800,797573500,58000,58100,58100,58000,64
|
|
20230927,102700,793858600,58000,58100,58100,58000,72
|
|
20230927,102600,789677600,58000,58000,58000,57900,265
|
|
20230927,102500,774310800,58000,58100,58100,58000,119
|
|
20230927,102400,767399900,58000,58100,58100,58000,115
|
|
20230927,102300,760726900,58100,58000,58100,57800,54
|
|
20230927,102200,757595700,58100,58000,58100,58000,377
|
|
20230927,102100,735729600,57900,58000,58000,57900,385
|
|
20230927,102000,713402800,58000,57900,58000,57900,135
|
|
20230927,101900,705577100,57900,58000,58000,57800,389
|
|
20230927,101800,683058500,57900,57900,57900,57900,28
|
|
20230927,101700,681437300,58000,57800,58000,57800,199
|
|
20230927,101600,669913800,57800,57900,57900,57800,66
|
|
20230927,101500,666096000,57800,57900,57900,57800,39
|
|
20230927,101400,663841700,57900,57800,57900,57700,160
|
|
20230927,101300,654594200,57700,57900,57900,57700,64
|
|
20230927,101200,650893300,57800,57800,57800,57800,70
|
|
20230927,101100,646847300,57800,57800,57800,57800,120
|
|
20230927,101000,639911300,57700,57800,57800,57700,58
|
|
20230927,100900,636564600,57700,57700,57700,57700,0
|
|
20230927,100800,636564600,57700,57800,57800,57700,66
|
|
20230927,100700,632753400,57700,57700,57700,57700,86
|
|
20230927,100600,627791200,57700,57700,57700,57700,85
|
|
20230927,100500,622886700,57700,57800,57800,57700,311
|
|
20230927,100400,604915800,57800,57600,57800,57600,311
|
|
20230927,100300,586977400,57600,57700,57700,57600,65
|
|
20230927,100200,583230600,57700,57700,57700,57700,120
|
|
20230927,100100,576306600,57700,57700,57800,57700,83
|
|
20230927,100000,571516400,57700,57700,57800,57700,53
|
|
20230927,095900,568458200,57700,57800,57800,57700,61
|
|
20230927,095800,564936300,57700,57800,57800,57700,125
|
|
20230927,095700,557720600,57700,57800,57800,57700,126
|
|
20230927,095600,550445400,57700,57800,57800,57700,45
|
|
20230927,095500,547848300,57800,57700,57800,57700,201
|
|
20230927,095400,536249200,57700,57700,57700,57600,27
|
|
20230927,095300,534693200,57600,57700,57700,57600,41
|
|
20230927,095200,532331100,57700,57700,57700,57600,32
|
|
20230927,095100,530487100,57600,57700,57700,57600,40
|
|
20230927,095000,528182600,57700,57700,57700,57700,37
|
|
20230927,094900,526047700,57600,57700,57700,57600,60
|
|
20230927,094800,522591200,57700,57700,57700,57700,7
|
|
20230927,094700,522187300,57600,57700,57700,57600,290
|
|
20230927,094600,505482900,57600,57700,57700,57600,39
|
|
20230927,094500,503235900,57700,57700,57700,57600,44
|
|
20230927,094400,500700600,57700,57700,57700,57600,75
|
|
20230927,094300,496375100,57700,57700,57700,57600,46
|
|
20230927,094200,493724500,57600,57700,57700,57600,55
|
|
20230927,094100,490555200,57600,57700,57700,57600,36
|
|
20230927,094000,488481100,57600,57700,57700,57600,31
|
|
20230927,093900,486695100,57600,57700,57700,57600,45
|
|
20230927,093800,484102600,57700,57700,57700,57700,10
|
|
20230927,093700,483525600,57600,57700,57700,57600,26
|
|
20230927,093600,482027200,57600,57600,57600,57600,118
|
|
20230927,093500,475230400,57500,57600,57600,57500,301
|
|
20230927,093400,457895500,57500,57600,57600,57500,59
|
|
20230927,093300,454502500,57600,57600,57600,57500,63
|
|
20230927,093200,450877700,57500,57600,57600,57500,42
|
|
20230927,093100,448461200,57500,57500,57500,57400,185
|
|
20230927,093000,437825900,57500,57500,57500,57400,838
|
|
20230927,092900,389721700,57500,57600,57600,57500,135
|
|
20230927,092800,381958700,57500,57400,57500,57400,126
|
|
20230927,092700,374716600,57500,57500,57500,57400,52
|
|
20230927,092600,371729700,57500,57500,57500,57400,199
|
|
20230927,092500,360300000,57400,57600,57600,57400,373
|
|
20230927,092400,338856400,57500,57600,57600,57500,36
|
|
20230927,092300,336785700,57500,57600,57600,57500,767
|
|
20230927,092200,292677400,57500,57600,57600,57500,42
|
|
20230927,092100,290261300,57500,57600,57600,57500,612
|
|
20230927,092000,255068600,57600,57700,57700,57600,69
|
|
20230927,091900,251093700,57600,57800,57800,57500,104
|
|
20230927,091800,245104000,57700,57700,57700,57700,44
|
|
20230927,091700,242565200,57600,57700,57900,57500,1677
|
|
20230927,091600,146007100,57700,57600,57700,57600,43
|
|
20230927,091500,143527300,57600,57600,57700,57600,56
|
|
20230927,091400,140299800,57700,57700,57700,57600,76
|
|
20230927,091300,135916400,57600,57800,57800,57600,57
|
|
20230927,091200,132628200,57700,57700,57800,57700,214
|
|
20230927,091100,120279800,57700,57800,57800,57700,37
|
|
20230927,091000,118144500,57700,57700,57800,57700,76
|
|
20230927,090900,113759000,57700,57700,57800,57600,291
|
|
20230927,090800,96969600,57800,57700,57800,57600,205
|
|
20230927,090700,85146200,57600,57800,57800,57600,293
|
|
20230927,090600,68259300,57800,57700,57800,57600,135
|
|
20230927,090500,60470800,57600,57600,57700,57600,86
|
|
20230927,090400,55516600,57600,57800,57800,57600,34
|
|
20230927,090300,53553700,57700,57700,58000,57700,18
|
|
20230927,090200,52514500,57600,57700,57700,57600,42
|
|
20230927,090100,50094800,57600,57600,57600,57500,61
|
|
20230927,090000,46582700,58100,57400,58100,57400,810
|