666 lines
37 KiB
CSV
666 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,200300,2921892900,181100,181100,181100,181100,513
|
|
20230906,200200,2921892900,181100,181100,181100,181100,0
|
|
20230906,200100,2921892900,181100,181100,181100,181100,0
|
|
20230906,200000,2921892900,181100,181100,181100,181100,0
|
|
20230906,195900,2921892900,181100,181100,181100,181100,0
|
|
20230906,195800,2921892900,181100,181100,181100,181100,0
|
|
20230906,195700,2921892900,181100,181100,181100,181100,0
|
|
20230906,195600,2921892900,181100,181100,181100,181100,0
|
|
20230906,195500,2921892900,181100,181100,181100,181100,0
|
|
20230906,195400,2921892900,181100,181100,181100,181100,0
|
|
20230906,195300,2921892900,181100,181100,181100,181100,0
|
|
20230906,195200,2921892900,181100,181100,181100,181100,0
|
|
20230906,195100,2921892900,181100,181100,181100,181100,0
|
|
20230906,195000,2921892900,181100,181100,181100,181100,0
|
|
20230906,194900,2921892900,181100,181100,181100,181100,0
|
|
20230906,194800,2921892900,181100,181100,181100,181100,0
|
|
20230906,194700,2921892900,181100,181100,181100,181100,0
|
|
20230906,194600,2921892900,181100,181100,181100,181100,0
|
|
20230906,194500,2921892900,181100,181100,181100,181100,0
|
|
20230906,194400,2921892900,181100,181100,181100,181100,0
|
|
20230906,194300,2921892900,181100,181100,181100,181100,0
|
|
20230906,194200,2921892900,181100,181100,181100,181100,0
|
|
20230906,194100,2921892900,181100,181100,181100,181100,0
|
|
20230906,194000,2921892900,181100,181100,181100,181100,0
|
|
20230906,193900,2921892900,181100,181100,181100,181100,0
|
|
20230906,193800,2921892900,181100,181100,181100,181100,0
|
|
20230906,193700,2921892900,181100,181100,181100,181100,0
|
|
20230906,193600,2921892900,181100,181100,181100,181100,0
|
|
20230906,193500,2921892900,181100,181100,181100,181100,0
|
|
20230906,193400,2921892900,181100,181100,181100,181100,0
|
|
20230906,193300,2921892900,181100,181100,181100,181100,513
|
|
20230906,193200,2921892900,181100,181100,181100,181100,0
|
|
20230906,193100,2921892900,181100,181100,181100,181100,0
|
|
20230906,193000,2921892900,181100,181100,181100,181100,0
|
|
20230906,192900,2921892900,181100,181100,181100,181100,0
|
|
20230906,192800,2921892900,181100,181100,181100,181100,0
|
|
20230906,192700,2921892900,181100,181100,181100,181100,0
|
|
20230906,192600,2921892900,181100,181100,181100,181100,0
|
|
20230906,192500,2921892900,181100,181100,181100,181100,0
|
|
20230906,192400,2921892900,181100,181100,181100,181100,0
|
|
20230906,192300,2921892900,181100,181100,181100,181100,0
|
|
20230906,192200,2921892900,181100,181100,181100,181100,0
|
|
20230906,192100,2921892900,181100,181100,181100,181100,0
|
|
20230906,192000,2921892900,181100,181100,181100,181100,0
|
|
20230906,191900,2921892900,181100,181100,181100,181100,0
|
|
20230906,191800,2921892900,181100,181100,181100,181100,0
|
|
20230906,191700,2921892900,181100,181100,181100,181100,0
|
|
20230906,191600,2921892900,181100,181100,181100,181100,0
|
|
20230906,191500,2921892900,181100,181100,181100,181100,0
|
|
20230906,191400,2921892900,181100,181100,181100,181100,0
|
|
20230906,191300,2921892900,181100,181100,181100,181100,0
|
|
20230906,191200,2921892900,181100,181100,181100,181100,0
|
|
20230906,191100,2921892900,181100,181100,181100,181100,0
|
|
20230906,191000,2921892900,181100,181100,181100,181100,0
|
|
20230906,190900,2921892900,181100,181100,181100,181100,0
|
|
20230906,190800,2921892900,181100,181100,181100,181100,0
|
|
20230906,190700,2921892900,181100,181100,181100,181100,0
|
|
20230906,190600,2921892900,181100,181100,181100,181100,0
|
|
20230906,190500,2921892900,181100,181100,181100,181100,0
|
|
20230906,190400,2921892900,181100,181100,181100,181100,0
|
|
20230906,190300,2921892900,181100,181100,181100,181100,513
|
|
20230906,190200,2921892900,181100,181100,181100,181100,0
|
|
20230906,190100,2921892900,181100,181100,181100,181100,0
|
|
20230906,190000,2921892900,181100,181100,181100,181100,0
|
|
20230906,185900,2921892900,181100,181100,181100,181100,0
|
|
20230906,185800,2921892900,181100,181100,181100,181100,0
|
|
20230906,185700,2921892900,181100,181100,181100,181100,0
|
|
20230906,185600,2921892900,181100,181100,181100,181100,0
|
|
20230906,185500,2921892900,181100,181100,181100,181100,0
|
|
20230906,185400,2921892900,181100,181100,181100,181100,0
|
|
20230906,185300,2921892900,181100,181100,181100,181100,0
|
|
20230906,185200,2921892900,181100,181100,181100,181100,0
|
|
20230906,185100,2921892900,181100,181100,181100,181100,0
|
|
20230906,185000,2921892900,181100,181100,181100,181100,0
|
|
20230906,184900,2921892900,181100,181100,181100,181100,0
|
|
20230906,184800,2921892900,181100,181100,181100,181100,0
|
|
20230906,184700,2921892900,181100,181100,181100,181100,0
|
|
20230906,184600,2921892900,181100,181100,181100,181100,0
|
|
20230906,184500,2921892900,181100,181100,181100,181100,0
|
|
20230906,184400,2921892900,181100,181100,181100,181100,0
|
|
20230906,184300,2921892900,181100,181100,181100,181100,0
|
|
20230906,184200,2921892900,181100,181100,181100,181100,0
|
|
20230906,184100,2921892900,181100,181100,181100,181100,0
|
|
20230906,184000,2921892900,181100,181100,181100,181100,0
|
|
20230906,183900,2921892900,181100,181100,181100,181100,0
|
|
20230906,183800,2921892900,181100,181100,181100,181100,0
|
|
20230906,183700,2921892900,181100,181100,181100,181100,0
|
|
20230906,183600,2921892900,181100,181100,181100,181100,0
|
|
20230906,183500,2921892900,181100,181100,181100,181100,0
|
|
20230906,183400,2921892900,181100,181100,181100,181100,0
|
|
20230906,183300,2921892900,181100,181100,181100,181100,513
|
|
20230906,183200,2921892900,181100,181100,181100,181100,0
|
|
20230906,183100,2921892900,181100,181100,181100,181100,0
|
|
20230906,183000,2921892900,181100,181100,181100,181100,0
|
|
20230906,182900,2921892900,181100,181100,181100,181100,0
|
|
20230906,182800,2921892900,181100,181100,181100,181100,0
|
|
20230906,182700,2921892900,181100,181100,181100,181100,0
|
|
20230906,182600,2921892900,181100,181100,181100,181100,0
|
|
20230906,182500,2921892900,181100,181100,181100,181100,0
|
|
20230906,182400,2921892900,181100,181100,181100,181100,0
|
|
20230906,182300,2921892900,181100,181100,181100,181100,0
|
|
20230906,182200,2921892900,181100,181100,181100,181100,0
|
|
20230906,182100,2921892900,181100,181100,181100,181100,0
|
|
20230906,182000,2921892900,181100,181100,181100,181100,0
|
|
20230906,181900,2921892900,181100,181100,181100,181100,0
|
|
20230906,181800,2921892900,181100,181100,181100,181100,0
|
|
20230906,181700,2921892900,181100,181100,181100,181100,0
|
|
20230906,181600,2921892900,181100,181100,181100,181100,0
|
|
20230906,181500,2921892900,181100,181100,181100,181100,0
|
|
20230906,181400,2921892900,181100,181100,181100,181100,0
|
|
20230906,181300,2921892900,181100,181100,181100,181100,0
|
|
20230906,181200,2921892900,181100,181100,181100,181100,0
|
|
20230906,181100,2921892900,181100,181100,181100,181100,0
|
|
20230906,181000,2921892900,181100,181100,181100,181100,0
|
|
20230906,180900,2921892900,181100,181100,181100,181100,0
|
|
20230906,180800,2921892900,181100,181100,181100,181100,0
|
|
20230906,180700,2921892900,181100,181100,181100,181100,0
|
|
20230906,180600,2921892900,181100,181100,181100,181100,0
|
|
20230906,180500,2921892900,181100,181100,181100,181100,0
|
|
20230906,180400,2921892900,181100,181100,181100,181100,0
|
|
20230906,180300,2921892900,181100,181100,181100,181100,513
|
|
20230906,180200,2921892900,181100,181100,181100,181100,0
|
|
20230906,180100,2921892900,181100,181100,181100,181100,0
|
|
20230906,180000,2921892900,181100,181100,181100,181100,0
|
|
20230906,175900,2921892900,181100,181100,181100,181100,0
|
|
20230906,175800,2921892900,181100,181100,181100,181100,0
|
|
20230906,175700,2921892900,181100,181100,181100,181100,0
|
|
20230906,175600,2921892900,181100,181100,181100,181100,0
|
|
20230906,175500,2921892900,181100,181100,181100,181100,0
|
|
20230906,175400,2921892900,181100,181100,181100,181100,0
|
|
20230906,175300,2921892900,181100,181100,181100,181100,0
|
|
20230906,175200,2921892900,181100,181100,181100,181100,0
|
|
20230906,175100,2921892900,181100,181100,181100,181100,0
|
|
20230906,175000,2921892900,181100,181100,181100,181100,0
|
|
20230906,174900,2921892900,181100,181100,181100,181100,0
|
|
20230906,174800,2921892900,181100,181100,181100,181100,0
|
|
20230906,174700,2921892900,181100,181100,181100,181100,0
|
|
20230906,174600,2921892900,181100,181100,181100,181100,0
|
|
20230906,174500,2921892900,181100,181100,181100,181100,0
|
|
20230906,174400,2921892900,181100,181100,181100,181100,0
|
|
20230906,174300,2921892900,181100,181100,181100,181100,0
|
|
20230906,174200,2921892900,181100,181100,181100,181100,0
|
|
20230906,174100,2921892900,181100,181100,181100,181100,0
|
|
20230906,174000,2921892900,181100,181100,181100,181100,0
|
|
20230906,173900,2921892900,181100,181100,181100,181100,0
|
|
20230906,173800,2921892900,181100,181100,181100,181100,0
|
|
20230906,173700,2921892900,181100,181100,181100,181100,0
|
|
20230906,173600,2921892900,181100,181100,181100,181100,0
|
|
20230906,173500,2921892900,181100,181100,181100,181100,0
|
|
20230906,173400,2921892900,181100,181100,181100,181100,0
|
|
20230906,173300,2921892900,181100,181100,181100,181100,513
|
|
20230906,173200,2921892900,181100,181100,181100,181100,0
|
|
20230906,173100,2921892900,181100,181100,181100,181100,0
|
|
20230906,173000,2921892900,181100,181100,181100,181100,0
|
|
20230906,172900,2921892900,181100,181100,181100,181100,0
|
|
20230906,172800,2921892900,181100,181100,181100,181100,0
|
|
20230906,172700,2921892900,181100,181100,181100,181100,0
|
|
20230906,172600,2921892900,181100,181100,181100,181100,0
|
|
20230906,172500,2921892900,181100,181100,181100,181100,0
|
|
20230906,172400,2921892900,181100,181100,181100,181100,0
|
|
20230906,172300,2921892900,181100,181100,181100,181100,0
|
|
20230906,172200,2921892900,181100,181100,181100,181100,0
|
|
20230906,172100,2921892900,181100,181100,181100,181100,0
|
|
20230906,172000,2921892900,181100,181100,181100,181100,0
|
|
20230906,171900,2921892900,181100,181100,181100,181100,0
|
|
20230906,171800,2921892900,181100,181100,181100,181100,0
|
|
20230906,171700,2921892900,181100,181100,181100,181100,0
|
|
20230906,171600,2921892900,181100,181100,181100,181100,0
|
|
20230906,171500,2921892900,181100,181100,181100,181100,0
|
|
20230906,171400,2921892900,181100,181100,181100,181100,0
|
|
20230906,171300,2921892900,181100,181100,181100,181100,0
|
|
20230906,171200,2921892900,181100,181100,181100,181100,0
|
|
20230906,171100,2921892900,181100,181100,181100,181100,0
|
|
20230906,171000,2921892900,181100,181100,181100,181100,0
|
|
20230906,170900,2921892900,181100,181100,181100,181100,0
|
|
20230906,170800,2921892900,181100,181100,181100,181100,0
|
|
20230906,170700,2921892900,181100,181100,181100,181100,0
|
|
20230906,170600,2921892900,181100,181100,181100,181100,0
|
|
20230906,170500,2921892900,181100,181100,181100,181100,0
|
|
20230906,170400,2921892900,181100,181100,181100,181100,0
|
|
20230906,170300,2921892900,181100,181100,181100,181100,513
|
|
20230906,170200,2921892900,181100,181100,181100,181100,0
|
|
20230906,170100,2921892900,181100,181100,181100,181100,0
|
|
20230906,170000,2921892900,181100,181100,181100,181100,0
|
|
20230906,165900,2921892900,181100,181100,181100,181100,0
|
|
20230906,165800,2921892900,181100,181100,181100,181100,0
|
|
20230906,165700,2921892900,181100,181100,181100,181100,0
|
|
20230906,165600,2921892900,181100,181100,181100,181100,0
|
|
20230906,165500,2921892900,181100,181100,181100,181100,0
|
|
20230906,165400,2921892900,181100,181100,181100,181100,0
|
|
20230906,165300,2921892900,181100,181100,181100,181100,0
|
|
20230906,165200,2921892900,181100,181100,181100,181100,0
|
|
20230906,165100,2921892900,181100,181100,181100,181100,0
|
|
20230906,165000,2921892900,181100,181100,181100,181100,0
|
|
20230906,164900,2921892900,181100,181100,181100,181100,0
|
|
20230906,164800,2921892900,181100,181100,181100,181100,0
|
|
20230906,164700,2921892900,181100,181100,181100,181100,0
|
|
20230906,164600,2921892900,181100,181100,181100,181100,0
|
|
20230906,164500,2921892900,181100,181100,181100,181100,0
|
|
20230906,164400,2921892900,181100,181100,181100,181100,0
|
|
20230906,164300,2921892900,181100,181100,181100,181100,0
|
|
20230906,164200,2921892900,181100,181100,181100,181100,0
|
|
20230906,164100,2921892900,181100,181100,181100,181100,0
|
|
20230906,164000,2921892900,181100,181100,181100,181100,0
|
|
20230906,163900,2921892900,181100,181100,181100,181100,0
|
|
20230906,163800,2921892900,181100,181100,181100,181100,0
|
|
20230906,163700,2921892900,181100,181100,181100,181100,0
|
|
20230906,163600,2921892900,181100,181100,181100,181100,0
|
|
20230906,163500,2921892900,181100,181100,181100,181100,0
|
|
20230906,163400,2921892900,181100,181100,181100,181100,0
|
|
20230906,163300,2921892900,181100,181100,181100,181100,513
|
|
20230906,163200,2921892900,181100,181100,181100,181100,0
|
|
20230906,163100,2921892900,181100,181100,181100,181100,0
|
|
20230906,163000,2921892900,181100,181100,181100,181100,0
|
|
20230906,162900,2921892900,181100,181100,181100,181100,0
|
|
20230906,162800,2921892900,181100,181100,181100,181100,0
|
|
20230906,162700,2921892900,181100,181100,181100,181100,0
|
|
20230906,162600,2921892900,181100,181100,181100,181100,0
|
|
20230906,162500,2921892900,181100,181100,181100,181100,0
|
|
20230906,162400,2921892900,181100,181100,181100,181100,0
|
|
20230906,162300,2921892900,181100,181100,181100,181100,0
|
|
20230906,162200,2921892900,181100,181100,181100,181100,0
|
|
20230906,162100,2921892900,181100,181100,181100,181100,0
|
|
20230906,162000,2921892900,181100,181100,181100,181100,0
|
|
20230906,161900,2921892900,181100,181100,181100,181100,0
|
|
20230906,161800,2921892900,181100,181100,181100,181100,0
|
|
20230906,161700,2921892900,181100,181100,181100,181100,0
|
|
20230906,161600,2921892900,181100,181100,181100,181100,0
|
|
20230906,161500,2921892900,181100,181100,181100,181100,0
|
|
20230906,161400,2921892900,181100,181100,181100,181100,0
|
|
20230906,161300,2921892900,181100,181100,181100,181100,0
|
|
20230906,161200,2921892900,181100,181100,181100,181100,0
|
|
20230906,161100,2921892900,181100,181100,181100,181100,0
|
|
20230906,161000,2921892900,181100,181100,181100,181100,0
|
|
20230906,160900,2921892900,181100,181100,181100,181100,0
|
|
20230906,160800,2921892900,181100,181100,181100,181100,0
|
|
20230906,160700,2921892900,181100,181100,181100,181100,0
|
|
20230906,160600,2921892900,181100,181100,181100,181100,0
|
|
20230906,160500,2921892900,181100,181100,181100,181100,0
|
|
20230906,160400,2921892900,181100,181100,181100,181100,0
|
|
20230906,160300,2921892900,181100,181100,181100,181100,513
|
|
20230906,160200,2921892900,181100,181100,181100,181100,0
|
|
20230906,160100,2921892900,181100,181100,181100,181100,0
|
|
20230906,160000,2921892900,181100,181100,181100,181100,0
|
|
20230906,155900,2921892900,181100,181100,181100,181100,0
|
|
20230906,155800,2921892900,181100,181100,181100,181100,0
|
|
20230906,155700,2921892900,181100,181100,181100,181100,0
|
|
20230906,155600,2921892900,181100,181100,181100,181100,0
|
|
20230906,155500,2921892900,181100,181100,181100,181100,0
|
|
20230906,155400,2921892900,181100,181100,181100,181100,0
|
|
20230906,155300,2921892900,181100,181100,181100,181100,0
|
|
20230906,155200,2921892900,181100,181100,181100,181100,0
|
|
20230906,155100,2921892900,181100,181100,181100,181100,0
|
|
20230906,155000,2921892900,181100,181100,181100,181100,0
|
|
20230906,154900,2921892900,181100,181100,181100,181100,0
|
|
20230906,154800,2921892900,181100,181100,181100,181100,0
|
|
20230906,154700,2921892900,181100,181100,181100,181100,0
|
|
20230906,154600,2921892900,181100,181100,181100,181100,0
|
|
20230906,154500,2921892900,181100,181100,181100,181100,0
|
|
20230906,154400,2921892900,181100,181100,181100,181100,0
|
|
20230906,154300,2921892900,181100,181100,181100,181100,0
|
|
20230906,154200,2921892900,181100,181100,181100,181100,0
|
|
20230906,154100,2921892900,181100,181100,181100,181100,0
|
|
20230906,154000,2921892900,181100,181100,181100,181100,0
|
|
20230906,153900,2921892900,181100,181100,181100,181100,0
|
|
20230906,153800,2921892900,181100,181100,181100,181100,0
|
|
20230906,153700,2921892900,181100,181100,181100,181100,0
|
|
20230906,153600,2921892900,181100,181100,181100,181100,0
|
|
20230906,153500,2921892900,181100,181100,181100,181100,0
|
|
20230906,153400,2921892900,181100,181100,181100,181100,0
|
|
20230906,153300,2921892900,181100,181100,181100,181100,513
|
|
20230906,153200,2921892900,181100,181100,181100,181100,0
|
|
20230906,153100,2921892900,181100,181100,181100,181100,0
|
|
20230906,153000,2921892900,181100,181100,181100,181100,513
|
|
20230906,152900,2828988600,181100,181100,181100,181100,0
|
|
20230906,152800,2828988600,181100,181100,181100,181100,0
|
|
20230906,152700,2828988600,181100,181100,181100,181100,0
|
|
20230906,152600,2828988600,181100,181100,181100,181100,0
|
|
20230906,152500,2828988600,181100,181100,181100,181100,0
|
|
20230906,152400,2828988600,181100,181100,181100,181100,0
|
|
20230906,152300,2828988600,181100,181100,181100,181100,0
|
|
20230906,152200,2828988600,181100,181100,181100,181100,0
|
|
20230906,152100,2828988600,181100,181100,181100,181100,0
|
|
20230906,152000,2828988600,181100,181100,181100,181100,0
|
|
20230906,151900,2828988600,181100,181100,181200,181100,95
|
|
20230906,151800,2811782500,181100,181300,181300,181100,183
|
|
20230906,151700,2778627000,181300,181200,181300,181200,98
|
|
20230906,151600,2760868900,181300,181200,181300,181200,44
|
|
20230906,151500,2752895900,181200,181200,181300,181200,41
|
|
20230906,151400,2745466600,181200,181300,181300,181200,47
|
|
20230906,151300,2736950000,181200,181200,181200,181200,2
|
|
20230906,151200,2736587600,181200,181200,181300,181200,8
|
|
20230906,151100,2735137900,181200,181300,181300,181200,34
|
|
20230906,151000,2728974100,181300,181400,181400,181300,56
|
|
20230906,150900,2718820600,181400,181400,181500,181300,181
|
|
20230906,150800,2685989100,181300,181300,181400,181300,12
|
|
20230906,150700,2683813300,181300,181300,181400,181300,25
|
|
20230906,150600,2679280700,181300,181400,181400,181300,11
|
|
20230906,150500,2677286000,181300,181400,181500,181300,81
|
|
20230906,150400,2662592900,181500,181500,181500,181400,16
|
|
20230906,150300,2659690200,181400,181400,181400,181400,2
|
|
20230906,150200,2659327400,181500,181400,181500,181400,3
|
|
20230906,150100,2658783000,181400,181600,181600,181400,74
|
|
20230906,150000,2645352900,181600,181600,181600,181500,17
|
|
20230906,145900,2642267000,181600,181700,181700,181500,13
|
|
20230906,145800,2639905800,181700,181500,181800,181500,102
|
|
20230906,145700,2621374600,181600,181600,182100,181500,131
|
|
20230906,145600,2597564100,181600,181500,181600,181500,39
|
|
20230906,145500,2590483200,181600,181600,181600,181500,14
|
|
20230906,145400,2587941500,181500,181500,182000,181500,106
|
|
20230906,145300,2568665800,181700,181600,181700,181500,62
|
|
20230906,145200,2557406100,181600,181700,182400,181600,130
|
|
20230906,145100,2533753600,181700,181800,181900,181700,27
|
|
20230906,145000,2528844800,181900,182000,182000,181700,45
|
|
20230906,144900,2520656400,181600,181500,181900,181500,126
|
|
20230906,144800,2497759500,181500,181600,181600,181500,31
|
|
20230906,144700,2492130800,181500,181500,181500,181500,25
|
|
20230906,144600,2487593300,181500,181600,181600,181500,2
|
|
20230906,144500,2487230200,181500,181600,181600,181400,41
|
|
20230906,144400,2479788900,181600,181600,181600,181500,23
|
|
20230906,144300,2475612200,181600,181500,181600,181400,22
|
|
20230906,144200,2471619200,181400,181500,181500,181400,23
|
|
20230906,144100,2467444800,181500,181600,181600,181500,34
|
|
20230906,144000,2461271100,181600,181500,181600,181500,99
|
|
20230906,143900,2443300300,181500,181600,181700,181500,61
|
|
20230906,143800,2432220900,181600,182000,182000,181600,37
|
|
20230906,143700,2425494100,181900,182000,182000,181900,57
|
|
20230906,143600,2415122100,182000,181700,182000,181700,49
|
|
20230906,143500,2406216000,181600,181600,181700,181600,8
|
|
20230906,143400,2404762900,181600,182300,182300,181600,48
|
|
20230906,143300,2396037300,182100,182100,182500,182100,106
|
|
20230906,143200,2376729100,182300,181700,182300,181600,108
|
|
20230906,143100,2357088700,181700,181700,181700,181600,36
|
|
20230906,143000,2350548000,181700,181800,181800,181600,43
|
|
20230906,142900,2342731300,181700,181700,181700,181600,35
|
|
20230906,142800,2336372000,181700,181600,181700,181600,33
|
|
20230906,142700,2330376800,181600,181700,181700,181600,16
|
|
20230906,142600,2327470100,181700,181800,181800,181600,27
|
|
20230906,142500,2322562200,181800,181900,181900,181600,60
|
|
20230906,142400,2311656400,181900,181700,182300,181700,143
|
|
20230906,142300,2285624800,181700,181600,181700,181600,30
|
|
20230906,142200,2280173900,181600,181800,181800,181600,4
|
|
20230906,142100,2279447100,181700,181800,181800,181700,23
|
|
20230906,142000,2275265900,181600,181900,181900,181600,34
|
|
20230906,141900,2269085600,181900,181800,181900,181800,31
|
|
20230906,141800,2263448300,181700,181600,181700,181600,18
|
|
20230906,141700,2260177800,181700,181600,181700,181600,44
|
|
20230906,141600,2252184600,181700,181700,181700,181600,12
|
|
20230906,141500,2250005100,181600,181700,181700,181600,28
|
|
20230906,141400,2244917600,181700,181700,181700,181700,7
|
|
20230906,141300,2243645700,181700,181700,181800,181700,8
|
|
20230906,141200,2242191900,181700,181700,181700,181700,39
|
|
20230906,141100,2235105600,181700,181600,181700,181500,28
|
|
20230906,141000,2230019800,181700,181500,181700,181500,47
|
|
20230906,140900,2221484000,181500,181700,181700,181500,101
|
|
20230906,140800,2203152100,181500,181800,181800,181500,35
|
|
20230906,140700,2196794500,181600,181800,182000,181500,118
|
|
20230906,140600,2175356000,181800,181800,182000,181800,41
|
|
20230906,140500,2167897700,181900,182000,182100,181900,43
|
|
20230906,140400,2160075000,182000,181900,182200,181900,24
|
|
20230906,140300,2155702800,181900,182200,182200,181900,9
|
|
20230906,140200,2154064500,182200,182300,182300,182200,33
|
|
20230906,140100,2148049100,182300,182300,182300,182000,8
|
|
20230906,140000,2146591400,181900,181800,182000,181700,85
|
|
20230906,135900,2131126400,181900,181900,181900,181800,24
|
|
20230906,135800,2126762600,182000,182200,182200,182000,9
|
|
20230906,135700,2125123500,182200,182500,182500,181900,52
|
|
20230906,135600,2115651600,182500,182300,182500,182200,42
|
|
20230906,135500,2107995300,182200,182200,182300,182200,31
|
|
20230906,135400,2102344600,182300,182200,182300,182200,14
|
|
20230906,135300,2099793400,182300,182400,182400,182300,30
|
|
20230906,135200,2094322300,182200,182300,182400,182200,27
|
|
20230906,135100,2089400200,182300,182400,182400,182200,41
|
|
20230906,135000,2081922200,182400,182200,182400,182200,4
|
|
20230906,134900,2081193000,182200,182300,182300,182200,19
|
|
20230906,134800,2077730000,182300,182300,182400,182200,47
|
|
20230906,134700,2069162900,182300,182400,182400,182300,6
|
|
20230906,134600,2068069000,182300,182400,182400,182300,11
|
|
20230906,134500,2066063300,182300,182300,182300,182300,2
|
|
20230906,134400,2065698700,182200,182200,182200,182100,11
|
|
20230906,134300,2063694700,182200,182200,182200,182100,18
|
|
20230906,134200,2060415200,182200,182200,182300,182200,10
|
|
20230906,134100,2058593100,182100,182100,182100,182000,25
|
|
20230906,134000,2054040900,182100,182100,182100,182100,21
|
|
20230906,133900,2050216800,182000,182100,182300,182000,38
|
|
20230906,133800,2043296500,182100,182000,182100,182000,19
|
|
20230906,133700,2039837300,181900,182000,182000,181800,48
|
|
20230906,133600,2031105900,182000,182100,182200,181900,39
|
|
20230906,133500,2024003100,182200,182000,182200,182000,50
|
|
20230906,133400,2014899100,181900,182000,182000,181900,20
|
|
20230906,133300,2011260300,181900,181900,181900,181800,15
|
|
20230906,133200,2008531900,181900,182000,182000,181900,9
|
|
20230906,133100,2006894200,182000,181900,182100,181900,33
|
|
20230906,133000,2000886000,181900,181600,182100,181600,40
|
|
20230906,132900,1993611100,181500,181700,181900,181500,40
|
|
20230906,132800,1986341700,181600,181600,181600,181600,40
|
|
20230906,132700,1979077700,181700,181800,181800,181600,55
|
|
20230906,132600,1969080300,181700,181800,181800,181700,2
|
|
20230906,132500,1968716800,181700,181900,181900,181700,15
|
|
20230906,132400,1965989200,181800,181800,181800,181600,71
|
|
20230906,132300,1953085500,181700,182000,182000,181700,42
|
|
20230906,132200,1945451300,181800,181900,182000,181800,53
|
|
20230906,132100,1935808800,182100,182000,182100,181900,13
|
|
20230906,132000,1933442400,182100,181900,182100,181900,25
|
|
20230906,131900,1928892300,182000,182000,182000,182000,13
|
|
20230906,131800,1926526300,182000,182100,182100,182000,33
|
|
20230906,131700,1920517800,182100,182200,182200,182100,14
|
|
20230906,131600,1917967300,182100,182200,182200,182100,26
|
|
20230906,131500,1913230200,182100,182200,182200,182100,27
|
|
20230906,131400,1908312100,182200,182200,182200,182200,1
|
|
20230906,131300,1908129900,182300,182400,182400,182300,33
|
|
20230906,131200,1902111000,182200,182300,182300,182200,7
|
|
20230906,131100,1900835000,182400,182500,182700,182200,28
|
|
20230906,131000,1895725300,182500,182500,182500,182500,0
|
|
20230906,130900,1895725300,182500,182500,182700,182500,34
|
|
20230906,130800,1889516100,182500,182700,182700,182500,4
|
|
20230906,130700,1888785800,182600,182300,182600,182300,27
|
|
20230906,130600,1883860600,182300,182500,182500,182300,44
|
|
20230906,130500,1875837400,182500,182800,182800,182500,28
|
|
20230906,130400,1870721100,182500,182400,182800,182400,59
|
|
20230906,130300,1859945000,182500,182700,182800,182500,8
|
|
20230906,130200,1858484300,182800,182800,182800,182700,30
|
|
20230906,130100,1853000800,182800,183200,183200,182700,10
|
|
20230906,130000,1851172500,182900,182700,183300,182700,196
|
|
20230906,125900,1815308700,182800,182800,182800,182800,3
|
|
20230906,125800,1814760300,182700,182400,182700,182400,113
|
|
20230906,125700,1794136300,182400,182400,182400,182400,2
|
|
20230906,125600,1793771500,182300,182300,182300,182300,22
|
|
20230906,125500,1789760900,182300,182300,182300,182300,13
|
|
20230906,125400,1787391000,182400,182100,182400,182100,18
|
|
20230906,125300,1784109500,182100,182200,182200,182000,31
|
|
20230906,125200,1778464600,182200,182300,182300,182100,39
|
|
20230906,125100,1771361100,182300,182300,182300,182100,27
|
|
20230906,125000,1766440200,182300,182300,182300,182300,7
|
|
20230906,124900,1765164100,182300,182300,182300,182300,25
|
|
20230906,124800,1760606600,182200,182200,182200,182200,8
|
|
20230906,124700,1759149000,182400,182200,182400,182100,68
|
|
20230906,124600,1746754900,182200,182200,182200,182200,9
|
|
20230906,124500,1745115100,182200,182200,182300,182200,11
|
|
20230906,124400,1743110500,182100,182300,182300,182100,10
|
|
20230906,124300,1741288800,182300,182200,182300,182200,22
|
|
20230906,124200,1737278300,182200,182400,182400,182200,56
|
|
20230906,124100,1727070200,182300,182400,182400,182300,55
|
|
20230906,124000,1717039100,182400,182300,182400,182300,9
|
|
20230906,123900,1715397900,182400,182400,182400,182400,1
|
|
20230906,123800,1715215500,182300,182300,182400,182300,20
|
|
20230906,123700,1711569200,182300,182300,182300,182300,0
|
|
20230906,123600,1711569200,182300,182300,182300,182300,16
|
|
20230906,123500,1708652400,182300,182300,182300,182300,1
|
|
20230906,123400,1708470100,182300,182300,182300,182300,21
|
|
20230906,123300,1704641800,182300,182300,182400,182300,9
|
|
20230906,123200,1703000800,182300,182300,182300,182300,15
|
|
20230906,123100,1700266300,182300,182200,182300,182200,10
|
|
20230906,123000,1698443800,182200,182200,182300,182200,47
|
|
20230906,122900,1689880200,182200,182200,182200,182200,4
|
|
20230906,122800,1689151400,182100,182100,182100,182100,1
|
|
20230906,122700,1688969300,182100,182100,182100,182100,23
|
|
20230906,122600,1684781000,182200,182200,182200,182200,5
|
|
20230906,122500,1683870000,182100,182000,182100,182000,38
|
|
20230906,122400,1676952500,182000,182300,182300,182000,5
|
|
20230906,122300,1676041600,182200,182100,182200,182000,22
|
|
20230906,122200,1672033500,182100,182100,182100,182100,2
|
|
20230906,122100,1671669300,182200,182200,182300,182200,24
|
|
20230906,122000,1667296200,181800,182300,182300,181700,129
|
|
20230906,121900,1643818400,182100,182500,182500,182100,105
|
|
20230906,121800,1624684600,182400,182400,182400,182400,3
|
|
20230906,121700,1624137400,182400,182600,182600,182400,7
|
|
20230906,121600,1622859800,182500,182400,182500,182400,24
|
|
20230906,121500,1618480300,182400,182400,182400,182400,0
|
|
20230906,121400,1618480300,182400,182400,182600,182300,21
|
|
20230906,121300,1614650100,182400,182300,182400,182300,10
|
|
20230906,121200,1612827000,182300,182300,182300,182200,33
|
|
20230906,121100,1606813200,182200,182200,182200,182200,15
|
|
20230906,121000,1604080200,182200,182100,182400,182100,42
|
|
20230906,120900,1596423900,182000,182000,182100,182000,95
|
|
20230906,120800,1579129600,182100,182300,182300,182100,54
|
|
20230906,120700,1569287400,182400,182300,182400,182000,44
|
|
20230906,120600,1561270000,182300,182300,182300,182300,4
|
|
20230906,120500,1560540800,182100,181800,182400,181800,78
|
|
20230906,120400,1546344100,182000,182000,182000,182000,3
|
|
20230906,120300,1545798100,182000,182400,182400,182000,118
|
|
20230906,120200,1524311900,182400,182400,182400,182400,6
|
|
20230906,120100,1523217500,182400,182300,182400,182200,35
|
|
20230906,120000,1516836000,182300,182400,182400,182200,13
|
|
20230906,115900,1514466100,182400,182400,182400,182400,22
|
|
20230906,115800,1510453300,182400,182400,182400,182400,3
|
|
20230906,115700,1509906100,182200,182200,182200,182100,23
|
|
20230906,115600,1505715600,182200,182600,182600,182200,50
|
|
20230906,115500,1496599600,182600,182300,182600,182300,17
|
|
20230906,115400,1493498700,182400,182600,182600,182300,14
|
|
20230906,115300,1490944700,182600,182700,182700,182600,5
|
|
20230906,115200,1490031300,182700,182700,182700,182700,20
|
|
20230906,115100,1486377300,182700,182400,182700,182400,11
|
|
20230906,115000,1484370300,182400,182600,182600,182300,62
|
|
20230906,114900,1473056500,182600,182900,182900,182600,16
|
|
20230906,114800,1470131100,182700,182800,182900,182700,25
|
|
20230906,114700,1465560900,182800,182800,182800,182800,1
|
|
20230906,114600,1465378100,182800,182800,182900,182800,25
|
|
20230906,114500,1460807800,182700,182800,182800,182600,18
|
|
20230906,114400,1457518400,182800,182800,182900,182800,28
|
|
20230906,114300,1452399700,182600,182600,182600,182600,4
|
|
20230906,114200,1451669300,182800,182800,182800,182800,8
|
|
20230906,114100,1450206900,182800,182800,182800,182800,21
|
|
20230906,114000,1446368100,182900,182500,182900,182500,62
|
|
20230906,113900,1435034600,182400,182400,182400,182400,43
|
|
20230906,113800,1427191400,182300,182300,182300,182300,1
|
|
20230906,113700,1427009100,182300,182400,182400,182300,12
|
|
20230906,113600,1424821300,182400,182200,182400,182200,6
|
|
20230906,113500,1423727900,182300,182300,182300,182300,28
|
|
20230906,113400,1418623500,182400,182400,182400,182400,3
|
|
20230906,113300,1418076300,182400,182200,182400,182200,55
|
|
20230906,113200,1408048500,182100,182300,182300,182100,8
|
|
20230906,113100,1406591500,182100,182400,182400,182100,2
|
|
20230906,113000,1406227000,182300,182300,182300,182300,39
|
|
20230906,112900,1399117300,182300,182300,182300,182300,27
|
|
20230906,112800,1394195200,182300,182200,182300,182200,13
|
|
20230906,112700,1391825400,182200,181700,182400,181700,69
|
|
20230906,112600,1379266600,181700,181700,181700,181500,54
|
|
20230906,112500,1369457700,181700,182400,182400,181500,214
|
|
20230906,112400,1330546500,182100,182000,182100,182000,21
|
|
20230906,112300,1326722600,182000,182000,182000,182000,1
|
|
20230906,112200,1326540600,182200,182200,182300,181900,45
|
|
20230906,112100,1318341500,182800,182100,182800,182100,45
|
|
20230906,112000,1310140900,182100,181500,182100,181500,87
|
|
20230906,111900,1294337100,181300,181300,181300,181300,5
|
|
20230906,111800,1293430600,181400,181400,181500,181400,34
|
|
20230906,111700,1287261300,181400,181500,181500,181200,162
|
|
20230906,111600,1257888900,181600,181600,181600,181600,0
|
|
20230906,111500,1257888900,181600,181500,181600,181400,55
|
|
20230906,111400,1247906800,181500,181600,181600,181500,26
|
|
20230906,111300,1243187700,181600,181400,181600,181400,42
|
|
20230906,111200,1235564200,181400,181400,181400,181400,22
|
|
20230906,111100,1231573400,181400,181400,181400,181300,62
|
|
20230906,111000,1220328700,181300,181900,181900,181300,84
|
|
20230906,110900,1205067300,181800,181900,181900,181800,39
|
|
20230906,110800,1197975000,181900,181800,181900,181800,34
|
|
20230906,110700,1191793600,181800,182200,182300,181800,55
|
|
20230906,110600,1181781900,182100,182100,182100,182100,15
|
|
20230906,110500,1179050400,182000,182200,182200,182000,23
|
|
20230906,110400,1174860800,182000,182200,182200,182000,23
|
|
20230906,110300,1170670400,182200,182200,182200,182200,6
|
|
20230906,110200,1169577200,182200,182000,182200,182000,23
|
|
20230906,110100,1165388200,182000,182000,182000,182000,10
|
|
20230906,110000,1163568200,182200,182000,182200,182000,45
|
|
20230906,105900,1155373800,181900,181900,181900,181900,11
|
|
20230906,105800,1153372900,181900,181900,181900,181900,24
|
|
20230906,105700,1149007300,181900,182000,182000,181900,18
|
|
20230906,105600,1145732200,182000,182000,182000,182000,4
|
|
20230906,105500,1145004200,182000,182100,182100,182000,31
|
|
20230906,105400,1139362000,182100,182100,182100,182100,5
|
|
20230906,105300,1138451500,182200,182200,182200,182200,23
|
|
20230906,105200,1134260900,182200,182100,182200,182100,38
|
|
20230906,105100,1127341000,182100,182000,182100,182000,12
|
|
20230906,105000,1125155900,182000,182000,182000,182000,0
|
|
20230906,104900,1125155900,182000,182200,182200,182000,22
|
|
20230906,104800,1121147700,182000,182000,182000,182000,31
|
|
20230906,104700,1115505700,182000,181800,182100,181600,78
|
|
20230906,104600,1101322400,181900,181800,181900,181800,27
|
|
20230906,104500,1096411900,181700,181700,181700,181700,15
|
|
20230906,104400,1093686400,181600,181600,181600,181600,13
|
|
20230906,104300,1091325600,181600,181700,181700,181600,7
|
|
20230906,104200,1090054300,181600,181500,181600,181500,37
|
|
20230906,104100,1083335200,181500,181600,181600,181500,42
|
|
20230906,104000,1075712000,181700,181500,181700,181500,45
|
|
20230906,103900,1067540000,181500,181600,181600,181500,3
|
|
20230906,103800,1066995300,181500,181800,181800,181500,44
|
|
20230906,103700,1058999700,181800,181500,181800,181500,68
|
|
20230906,103600,1046650500,181400,181400,181600,181400,44
|
|
20230906,103500,1038664700,181400,181700,181700,181400,148
|
|
20230906,103400,1011795500,181800,181900,182000,181600,82
|
|
20230906,103300,996884100,181900,182400,182500,181900,175
|
|
20230906,103200,965000700,182400,182600,182600,182400,18
|
|
20230906,103100,961716400,182600,182800,182800,182500,33
|
|
20230906,103000,955691900,182800,183000,183000,182800,24
|
|
20230906,102900,951300100,183000,183000,183000,183000,1
|
|
20230906,102800,951117100,183000,183000,183000,183000,2
|
|
20230906,102700,950751100,183000,183000,183000,182800,45
|
|
20230906,102600,942516300,183000,183000,183000,183000,2
|
|
20230906,102500,942150300,183000,182800,183000,182800,44
|
|
20230906,102400,934102600,182900,182700,182900,182700,45
|
|
20230906,102300,925879400,182700,182500,182700,182500,27
|
|
20230906,102200,920947300,182500,182500,182500,182500,0
|
|
20230906,102100,920947300,182500,182500,182500,182500,3
|
|
20230906,102000,920399800,182300,182300,182300,182300,20
|
|
20230906,101900,916753800,182200,182200,182200,182200,3
|
|
20230906,101800,916207200,182200,182200,182200,182200,37
|
|
20230906,101700,909465800,182200,182300,182300,182200,4
|
|
20230906,101600,908736700,182400,182600,182600,182100,78
|
|
20230906,101500,894508500,182600,183000,183000,182600,27
|
|
20230906,101400,889575100,182900,182800,182900,182800,40
|
|
20230906,101300,882261000,182700,182700,182700,182700,1
|
|
20230906,101200,882078300,182800,182800,182800,182700,25
|
|
20230906,101100,877508600,182700,182900,182900,182700,34
|
|
20230906,101000,871294800,182900,182900,183000,182900,21
|
|
20230906,100900,867453700,183000,182900,183000,182900,15
|
|
20230906,100800,864710100,182800,182800,182800,182800,0
|
|
20230906,100700,864710100,182800,182600,182800,182500,37
|
|
20230906,100600,857952500,182500,182500,182500,182500,7
|
|
20230906,100500,856675000,182500,182500,182500,182500,38
|
|
20230906,100400,849740000,182500,182400,182500,182400,36
|
|
20230906,100300,843172600,182400,182400,182400,182400,44
|
|
20230906,100200,835147000,182300,182300,182300,182300,9
|
|
20230906,100100,833506300,182200,182100,182200,182100,35
|
|
20230906,100000,827132700,182100,182000,182100,182000,10
|
|
20230906,095900,825312000,182000,182000,182100,182000,31
|
|
20230906,095800,819667400,182000,182000,182100,182000,42
|
|
20230906,095700,812020100,182000,182000,182000,182000,5
|
|
20230906,095600,811110100,182000,182100,182100,181900,97
|
|
20230906,095500,793457000,182000,181600,182000,181600,173
|
|
20230906,095400,761987200,181800,181600,181800,181600,61
|
|
20230906,095300,750901600,181500,181400,181600,181400,111
|
|
20230906,095200,730755100,181400,181400,181400,181400,0
|
|
20230906,095100,730755100,181400,181400,181500,181400,52
|
|
20230906,095000,721318400,181500,181500,181500,181500,11
|
|
20230906,094900,719321900,181400,181400,181400,181400,41
|
|
20230906,094800,711884500,181400,181400,181400,181400,35
|
|
20230906,094700,705535500,181300,181400,181400,181300,8
|
|
20230906,094600,704084400,181400,181400,181400,181400,29
|
|
20230906,094500,698823800,181500,181600,181600,181500,33
|
|
20230906,094400,692831100,181600,181400,181600,181400,39
|
|
20230906,094300,685755500,181400,181900,181900,181400,60
|
|
20230906,094200,674853100,181900,181800,181900,181800,20
|
|
20230906,094100,671217000,181700,181700,181700,181700,34
|
|
20230906,094000,665039200,181700,181600,181700,181600,12
|
|
20230906,093900,662859200,181700,181400,181900,181400,64
|
|
20230906,093800,651233500,181400,181400,181400,181400,3
|
|
20230906,093700,650689300,181300,181200,181300,181200,15
|
|
20230906,093600,647970000,181000,181600,181600,181000,95
|
|
20230906,093500,630746500,181600,181600,181700,181600,9
|
|
20230906,093400,629112000,181600,181500,182300,181300,273
|
|
20230906,093300,579463300,181500,181600,181600,181400,4
|
|
20230906,093200,578737300,181500,181600,182300,181500,115
|
|
20230906,093100,557827100,181600,181100,181600,181100,89
|
|
20230906,093000,541702400,181000,180900,181100,180800,77
|
|
20230906,092900,527767200,180900,181800,181800,180800,432
|
|
20230906,092800,449385100,181800,182000,182000,181800,58
|
|
20230906,092700,438836200,182000,182200,182200,182000,131
|
|
20230906,092600,414972100,182200,182200,182200,182200,2
|
|
20230906,092500,414607700,182200,182200,182200,182200,0
|
|
20230906,092400,414607700,182200,182400,182500,182200,96
|
|
20230906,092300,397106900,182300,182400,182400,182300,31
|
|
20230906,092200,391452800,182400,182600,182600,182400,21
|
|
20230906,092100,387620200,182500,182600,182800,182500,45
|
|
20230906,092000,379401000,182800,182600,182800,182300,82
|
|
20230906,091900,364438900,182700,182500,182700,182500,27
|
|
20230906,091800,359509400,182500,182700,182700,182500,2
|
|
20230906,091700,359144200,182700,182300,182700,182300,63
|
|
20230906,091600,347647200,182200,182200,182200,182200,8
|
|
20230906,091500,346189600,182200,182500,182500,182200,24
|
|
20230906,091400,341812700,182500,182500,182500,182500,14
|
|
20230906,091300,339257700,182700,182800,182800,182500,220
|
|
20230906,091200,299072000,182800,182800,182800,182800,0
|
|
20230906,091100,299072000,182800,182700,182900,182700,39
|
|
20230906,091000,291941700,182800,183300,183300,182800,44
|
|
20230906,090900,283887900,183100,182900,183100,182900,22
|
|
20230906,090800,279862500,182900,183200,183200,182900,27
|
|
20230906,090700,274917800,182600,182100,182600,182100,88
|
|
20230906,090600,258861700,182400,181800,182400,181600,138
|
|
20230906,090500,233773100,181900,182300,182400,181900,254
|
|
20230906,090400,187500300,182300,182500,182500,182200,69
|
|
20230906,090300,174917600,182500,183100,183200,182500,59
|
|
20230906,090200,164120800,184000,182800,184000,182400,194
|
|
20230906,090100,128574200,182700,183300,184000,182500,194
|
|
20230906,090000,93096700,183700,184900,185000,183700,505
|