652 lines
35 KiB
CSV
652 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,194900,32358184800,54800,54800,54800,54800,110261
|
|
20230912,194800,32358184800,54800,54800,54800,54800,0
|
|
20230912,194700,32358184800,54800,54800,54800,54800,0
|
|
20230912,194600,32358184800,54800,54800,54800,54800,0
|
|
20230912,194500,32358184800,54800,54800,54800,54800,0
|
|
20230912,194400,32358184800,54800,54800,54800,54800,0
|
|
20230912,194300,32358184800,54800,54800,54800,54800,0
|
|
20230912,194200,32358184800,54800,54800,54800,54800,0
|
|
20230912,194100,32358184800,54800,54800,54800,54800,0
|
|
20230912,194000,32358184800,54800,54800,54800,54800,0
|
|
20230912,193900,32358184800,54800,54800,54800,54800,0
|
|
20230912,193800,32358184800,54800,54800,54800,54800,0
|
|
20230912,193700,32358184800,54800,54800,54800,54800,0
|
|
20230912,193600,32358184800,54800,54800,54800,54800,0
|
|
20230912,193500,32358184800,54800,54800,54800,54800,0
|
|
20230912,193400,32358184800,54800,54800,54800,54800,0
|
|
20230912,193300,32358184800,54800,54800,54800,54800,0
|
|
20230912,193200,32358184800,54800,54800,54800,54800,0
|
|
20230912,193100,32358184800,54800,54800,54800,54800,0
|
|
20230912,193000,32358184800,54800,54800,54800,54800,0
|
|
20230912,192900,32358184800,54800,54800,54800,54800,0
|
|
20230912,192800,32358184800,54800,54800,54800,54800,0
|
|
20230912,192700,32358184800,54800,54800,54800,54800,0
|
|
20230912,192600,32358184800,54800,54800,54800,54800,0
|
|
20230912,192500,32358184800,54800,54800,54800,54800,0
|
|
20230912,192400,32358184800,54800,54800,54800,54800,0
|
|
20230912,192300,32358184800,54800,54800,54800,54800,0
|
|
20230912,192200,32358184800,54800,54800,54800,54800,0
|
|
20230912,192100,32358184800,54800,54800,54800,54800,0
|
|
20230912,192000,32358184800,54800,54800,54800,54800,0
|
|
20230912,191900,32358184800,54800,54800,54800,54800,110261
|
|
20230912,191800,32358184800,54800,54800,54800,54800,0
|
|
20230912,191700,32358184800,54800,54800,54800,54800,0
|
|
20230912,191600,32358184800,54800,54800,54800,54800,0
|
|
20230912,191500,32358184800,54800,54800,54800,54800,0
|
|
20230912,191400,32358184800,54800,54800,54800,54800,0
|
|
20230912,191300,32358184800,54800,54800,54800,54800,0
|
|
20230912,191200,32358184800,54800,54800,54800,54800,0
|
|
20230912,191100,32358184800,54800,54800,54800,54800,0
|
|
20230912,191000,32358184800,54800,54800,54800,54800,0
|
|
20230912,190900,32358184800,54800,54800,54800,54800,0
|
|
20230912,190800,32358184800,54800,54800,54800,54800,0
|
|
20230912,190700,32358184800,54800,54800,54800,54800,0
|
|
20230912,190600,32358184800,54800,54800,54800,54800,0
|
|
20230912,190500,32358184800,54800,54800,54800,54800,0
|
|
20230912,190400,32358184800,54800,54800,54800,54800,0
|
|
20230912,190300,32358184800,54800,54800,54800,54800,0
|
|
20230912,190200,32358184800,54800,54800,54800,54800,0
|
|
20230912,190100,32358184800,54800,54800,54800,54800,0
|
|
20230912,190000,32358184800,54800,54800,54800,54800,0
|
|
20230912,185900,32358184800,54800,54800,54800,54800,0
|
|
20230912,185800,32358184800,54800,54800,54800,54800,0
|
|
20230912,185700,32358184800,54800,54800,54800,54800,0
|
|
20230912,185600,32358184800,54800,54800,54800,54800,0
|
|
20230912,185500,32358184800,54800,54800,54800,54800,0
|
|
20230912,185400,32358184800,54800,54800,54800,54800,0
|
|
20230912,185300,32358184800,54800,54800,54800,54800,0
|
|
20230912,185200,32358184800,54800,54800,54800,54800,0
|
|
20230912,185100,32358184800,54800,54800,54800,54800,0
|
|
20230912,185000,32358184800,54800,54800,54800,54800,0
|
|
20230912,184900,32358184800,54800,54800,54800,54800,110261
|
|
20230912,184800,32358184800,54800,54800,54800,54800,0
|
|
20230912,184700,32358184800,54800,54800,54800,54800,0
|
|
20230912,184600,32358184800,54800,54800,54800,54800,0
|
|
20230912,184500,32358184800,54800,54800,54800,54800,0
|
|
20230912,184400,32358184800,54800,54800,54800,54800,0
|
|
20230912,184300,32358184800,54800,54800,54800,54800,0
|
|
20230912,184200,32358184800,54800,54800,54800,54800,0
|
|
20230912,184100,32358184800,54800,54800,54800,54800,0
|
|
20230912,184000,32358184800,54800,54800,54800,54800,0
|
|
20230912,183900,32358184800,54800,54800,54800,54800,0
|
|
20230912,183800,32358184800,54800,54800,54800,54800,0
|
|
20230912,183700,32358184800,54800,54800,54800,54800,0
|
|
20230912,183600,32358184800,54800,54800,54800,54800,0
|
|
20230912,183500,32358184800,54800,54800,54800,54800,0
|
|
20230912,183400,32358184800,54800,54800,54800,54800,0
|
|
20230912,183300,32358184800,54800,54800,54800,54800,0
|
|
20230912,183200,32358184800,54800,54800,54800,54800,0
|
|
20230912,183100,32358184800,54800,54800,54800,54800,0
|
|
20230912,183000,32358184800,54800,54800,54800,54800,0
|
|
20230912,182900,32358184800,54800,54800,54800,54800,0
|
|
20230912,182800,32358184800,54800,54800,54800,54800,0
|
|
20230912,182700,32358184800,54800,54800,54800,54800,0
|
|
20230912,182600,32358184800,54800,54800,54800,54800,0
|
|
20230912,182500,32358184800,54800,54800,54800,54800,0
|
|
20230912,182400,32358184800,54800,54800,54800,54800,0
|
|
20230912,182300,32358184800,54800,54800,54800,54800,0
|
|
20230912,182200,32358184800,54800,54800,54800,54800,0
|
|
20230912,182100,32358184800,54800,54800,54800,54800,0
|
|
20230912,182000,32358184800,54800,54800,54800,54800,0
|
|
20230912,181900,32358184800,54800,54800,54800,54800,110261
|
|
20230912,181800,32358184800,54800,54800,54800,54800,0
|
|
20230912,181700,32358184800,54800,54800,54800,54800,0
|
|
20230912,181600,32358184800,54800,54800,54800,54800,0
|
|
20230912,181500,32358184800,54800,54800,54800,54800,0
|
|
20230912,181400,32358184800,54800,54800,54800,54800,0
|
|
20230912,181300,32358184800,54800,54800,54800,54800,0
|
|
20230912,181200,32358184800,54800,54800,54800,54800,0
|
|
20230912,181100,32358184800,54800,54800,54800,54800,0
|
|
20230912,181000,32358184800,54800,54800,54800,54800,0
|
|
20230912,180900,32358184800,54800,54800,54800,54800,0
|
|
20230912,180800,32358184800,54800,54800,54800,54800,0
|
|
20230912,180700,32358184800,54800,54800,54800,54800,0
|
|
20230912,180600,32358184800,54800,54800,54800,54800,0
|
|
20230912,180500,32358184800,54800,54800,54800,54800,0
|
|
20230912,180400,32358184800,54800,54800,54800,54800,0
|
|
20230912,180300,32358184800,54800,54800,54800,54800,0
|
|
20230912,180200,32358184800,54800,54800,54800,54800,0
|
|
20230912,180100,32358184800,54800,54800,54800,54800,0
|
|
20230912,180000,32358184800,54800,54800,54800,54800,0
|
|
20230912,175900,32358184800,54800,54800,54800,54800,0
|
|
20230912,175800,32358184800,54800,54800,54800,54800,0
|
|
20230912,175700,32358184800,54800,54800,54800,54800,0
|
|
20230912,175600,32358184800,54800,54800,54800,54800,0
|
|
20230912,175500,32358184800,54800,54800,54800,54800,0
|
|
20230912,175400,32358184800,54800,54800,54800,54800,0
|
|
20230912,175300,32358184800,54800,54800,54800,54800,0
|
|
20230912,175200,32358184800,54800,54800,54800,54800,0
|
|
20230912,175100,32358184800,54800,54800,54800,54800,0
|
|
20230912,175000,32358184800,54800,54800,54800,54800,0
|
|
20230912,174900,32358184800,54800,54800,54800,54800,110261
|
|
20230912,174800,32358184800,54800,54800,54800,54800,0
|
|
20230912,174700,32358184800,54800,54800,54800,54800,0
|
|
20230912,174600,32358184800,54800,54800,54800,54800,0
|
|
20230912,174500,32358184800,54800,54800,54800,54800,0
|
|
20230912,174400,32358184800,54800,54800,54800,54800,0
|
|
20230912,174300,32358184800,54800,54800,54800,54800,0
|
|
20230912,174200,32358184800,54800,54800,54800,54800,0
|
|
20230912,174100,32358184800,54800,54800,54800,54800,0
|
|
20230912,174000,32358184800,54800,54800,54800,54800,0
|
|
20230912,173900,32358184800,54800,54800,54800,54800,0
|
|
20230912,173800,32358184800,54800,54800,54800,54800,0
|
|
20230912,173700,32358184800,54800,54800,54800,54800,0
|
|
20230912,173600,32358184800,54800,54800,54800,54800,0
|
|
20230912,173500,32358184800,54800,54800,54800,54800,0
|
|
20230912,173400,32358184800,54800,54800,54800,54800,0
|
|
20230912,173300,32358184800,54800,54800,54800,54800,0
|
|
20230912,173200,32358184800,54800,54800,54800,54800,0
|
|
20230912,173100,32358184800,54800,54800,54800,54800,0
|
|
20230912,173000,32358184800,54800,54800,54800,54800,0
|
|
20230912,172900,32358184800,54800,54800,54800,54800,0
|
|
20230912,172800,32358184800,54800,54800,54800,54800,0
|
|
20230912,172700,32358184800,54800,54800,54800,54800,0
|
|
20230912,172600,32358184800,54800,54800,54800,54800,0
|
|
20230912,172500,32358184800,54800,54800,54800,54800,0
|
|
20230912,172400,32358184800,54800,54800,54800,54800,0
|
|
20230912,172300,32358184800,54800,54800,54800,54800,0
|
|
20230912,172200,32358184800,54800,54800,54800,54800,0
|
|
20230912,172100,32358184800,54800,54800,54800,54800,0
|
|
20230912,172000,32358184800,54800,54800,54800,54800,0
|
|
20230912,171900,32358184800,54800,54800,54800,54800,110261
|
|
20230912,171800,32358184800,54800,54800,54800,54800,0
|
|
20230912,171700,32358184800,54800,54800,54800,54800,0
|
|
20230912,171600,32358184800,54800,54800,54800,54800,0
|
|
20230912,171500,32358184800,54800,54800,54800,54800,0
|
|
20230912,171400,32358184800,54800,54800,54800,54800,0
|
|
20230912,171300,32358184800,54800,54800,54800,54800,0
|
|
20230912,171200,32358184800,54800,54800,54800,54800,0
|
|
20230912,171100,32358184800,54800,54800,54800,54800,0
|
|
20230912,171000,32358184800,54800,54800,54800,54800,0
|
|
20230912,170900,32358184800,54800,54800,54800,54800,0
|
|
20230912,170800,32358184800,54800,54800,54800,54800,0
|
|
20230912,170700,32358184800,54800,54800,54800,54800,0
|
|
20230912,170600,32358184800,54800,54800,54800,54800,0
|
|
20230912,170500,32358184800,54800,54800,54800,54800,0
|
|
20230912,170400,32358184800,54800,54800,54800,54800,0
|
|
20230912,170300,32358184800,54800,54800,54800,54800,0
|
|
20230912,170200,32358184800,54800,54800,54800,54800,0
|
|
20230912,170100,32358184800,54800,54800,54800,54800,0
|
|
20230912,170000,32358184800,54800,54800,54800,54800,0
|
|
20230912,165900,32358184800,54800,54800,54800,54800,0
|
|
20230912,165800,32358184800,54800,54800,54800,54800,0
|
|
20230912,165700,32358184800,54800,54800,54800,54800,0
|
|
20230912,165600,32358184800,54800,54800,54800,54800,0
|
|
20230912,165500,32358184800,54800,54800,54800,54800,0
|
|
20230912,165400,32358184800,54800,54800,54800,54800,0
|
|
20230912,165300,32358184800,54800,54800,54800,54800,0
|
|
20230912,165200,32358184800,54800,54800,54800,54800,0
|
|
20230912,165100,32358184800,54800,54800,54800,54800,0
|
|
20230912,165000,32358184800,54800,54800,54800,54800,0
|
|
20230912,164900,32358184800,54800,54800,54800,54800,110261
|
|
20230912,164800,32358184800,54800,54800,54800,54800,0
|
|
20230912,164700,32358184800,54800,54800,54800,54800,0
|
|
20230912,164600,32358184800,54800,54800,54800,54800,0
|
|
20230912,164500,32358184800,54800,54800,54800,54800,0
|
|
20230912,164400,32358184800,54800,54800,54800,54800,0
|
|
20230912,164300,32358184800,54800,54800,54800,54800,0
|
|
20230912,164200,32358184800,54800,54800,54800,54800,0
|
|
20230912,164100,32358184800,54800,54800,54800,54800,0
|
|
20230912,164000,32358184800,54800,54800,54800,54800,0
|
|
20230912,163900,32358184800,54800,54800,54800,54800,0
|
|
20230912,163800,32358184800,54800,54800,54800,54800,0
|
|
20230912,163700,32358184800,54800,54800,54800,54800,0
|
|
20230912,163600,32358184800,54800,54800,54800,54800,0
|
|
20230912,163500,32358184800,54800,54800,54800,54800,0
|
|
20230912,163400,32358184800,54800,54800,54800,54800,0
|
|
20230912,163300,32358184800,54800,54800,54800,54800,0
|
|
20230912,163200,32358184800,54800,54800,54800,54800,0
|
|
20230912,163100,32358184800,54800,54800,54800,54800,0
|
|
20230912,163000,32358184800,54800,54800,54800,54800,0
|
|
20230912,162900,32358184800,54800,54800,54800,54800,0
|
|
20230912,162800,32358184800,54800,54800,54800,54800,0
|
|
20230912,162700,32358184800,54800,54800,54800,54800,0
|
|
20230912,162600,32358184800,54800,54800,54800,54800,0
|
|
20230912,162500,32358184800,54800,54800,54800,54800,0
|
|
20230912,162400,32358184800,54800,54800,54800,54800,0
|
|
20230912,162300,32358184800,54800,54800,54800,54800,0
|
|
20230912,162200,32358184800,54800,54800,54800,54800,0
|
|
20230912,162100,32358184800,54800,54800,54800,54800,0
|
|
20230912,162000,32358184800,54800,54800,54800,54800,0
|
|
20230912,161900,32358184800,54800,54800,54800,54800,110261
|
|
20230912,161800,32358184800,54800,54800,54800,54800,0
|
|
20230912,161700,32358184800,54800,54800,54800,54800,0
|
|
20230912,161600,32358184800,54800,54800,54800,54800,0
|
|
20230912,161500,32358184800,54800,54800,54800,54800,0
|
|
20230912,161400,32358184800,54800,54800,54800,54800,0
|
|
20230912,161300,32358184800,54800,54800,54800,54800,0
|
|
20230912,161200,32358184800,54800,54800,54800,54800,0
|
|
20230912,161100,32358184800,54800,54800,54800,54800,0
|
|
20230912,161000,32358184800,54800,54800,54800,54800,0
|
|
20230912,160900,32358184800,54800,54800,54800,54800,0
|
|
20230912,160800,32358184800,54800,54800,54800,54800,0
|
|
20230912,160700,32358184800,54800,54800,54800,54800,0
|
|
20230912,160600,32358184800,54800,54800,54800,54800,0
|
|
20230912,160500,32358184800,54800,54800,54800,54800,0
|
|
20230912,160400,32358184800,54800,54800,54800,54800,0
|
|
20230912,160300,32358184800,54800,54800,54800,54800,0
|
|
20230912,160200,32358184800,54800,54800,54800,54800,0
|
|
20230912,160100,32358184800,54800,54800,54800,54800,0
|
|
20230912,160000,32358184800,54800,54800,54800,54800,0
|
|
20230912,155900,32358184800,54800,54800,54800,54800,0
|
|
20230912,155800,32358184800,54800,54800,54800,54800,0
|
|
20230912,155700,32358184800,54800,54800,54800,54800,0
|
|
20230912,155600,32358184800,54800,54800,54800,54800,0
|
|
20230912,155500,32358184800,54800,54800,54800,54800,0
|
|
20230912,155400,32358184800,54800,54800,54800,54800,0
|
|
20230912,155300,32358184800,54800,54800,54800,54800,0
|
|
20230912,155200,32358184800,54800,54800,54800,54800,0
|
|
20230912,155100,32358184800,54800,54800,54800,54800,0
|
|
20230912,155000,32358184800,54800,54800,54800,54800,0
|
|
20230912,154900,32358184800,54800,54800,54800,54800,110261
|
|
20230912,154800,32358184800,54800,54800,54800,54800,0
|
|
20230912,154700,32358184800,54800,54800,54800,54800,0
|
|
20230912,154600,32358184800,54800,54800,54800,54800,0
|
|
20230912,154500,32358184800,54800,54800,54800,54800,0
|
|
20230912,154400,32358184800,54800,54800,54800,54800,0
|
|
20230912,154300,32358184800,54800,54800,54800,54800,0
|
|
20230912,154200,32358184800,54800,54800,54800,54800,0
|
|
20230912,154100,32358184800,54800,54800,54800,54800,0
|
|
20230912,154000,32358184800,54800,54800,54800,54800,0
|
|
20230912,153900,32358184800,54800,54800,54800,54800,0
|
|
20230912,153800,32358184800,54800,54800,54800,54800,0
|
|
20230912,153700,32358184800,54800,54800,54800,54800,0
|
|
20230912,153600,32358184800,54800,54800,54800,54800,0
|
|
20230912,153500,32358184800,54800,54800,54800,54800,0
|
|
20230912,153400,32358184800,54800,54800,54800,54800,0
|
|
20230912,153300,32358184800,54800,54800,54800,54800,0
|
|
20230912,153200,32358184800,54800,54800,54800,54800,0
|
|
20230912,153100,32358184800,54800,54800,54800,54800,0
|
|
20230912,153000,32358184800,54800,54800,54800,54800,110261
|
|
20230912,152900,26315882000,54800,54800,54800,54800,0
|
|
20230912,152800,26315882000,54800,54800,54800,54800,0
|
|
20230912,152700,26315882000,54800,54800,54800,54800,0
|
|
20230912,152600,26315882000,54800,54800,54800,54800,0
|
|
20230912,152500,26315882000,54800,54800,54800,54800,0
|
|
20230912,152400,26315882000,54800,54800,54800,54800,0
|
|
20230912,152300,26315882000,54800,54800,54800,54800,0
|
|
20230912,152200,26315882000,54800,54800,54800,54800,0
|
|
20230912,152100,26315882000,54800,54800,54800,54800,0
|
|
20230912,152000,26315882000,54800,54800,54800,54800,0
|
|
20230912,151900,26315882000,54800,54600,54800,54600,1103
|
|
20230912,151800,26255558800,54700,54600,54700,54600,601
|
|
20230912,151700,26222706900,54700,54500,54700,54500,774
|
|
20230912,151600,26180417000,54500,54600,54700,54500,1569
|
|
20230912,151500,26094723000,54700,54700,54700,54600,415
|
|
20230912,151400,26072042700,54600,54600,54700,54600,632
|
|
20230912,151300,26037496900,54700,54800,54800,54500,3404
|
|
20230912,151200,25851469600,54700,54500,54800,54500,16583
|
|
20230912,151100,24945229200,54600,54500,54600,54500,537
|
|
20230912,151000,24915943400,54500,54600,54600,54500,1015
|
|
20230912,150900,24860590200,54600,54500,54600,54500,1091
|
|
20230912,150800,24801068900,54500,54600,54600,54500,437
|
|
20230912,150700,24777229300,54600,54500,54600,54500,1941
|
|
20230912,150600,24671384800,54600,54600,54600,54500,303
|
|
20230912,150500,24654859600,54500,54500,54600,54500,708
|
|
20230912,150400,24616243900,54600,54500,54600,54500,242
|
|
20230912,150300,24603042400,54600,54500,54600,54500,877
|
|
20230912,150200,24555172000,54600,54600,54700,54500,3199
|
|
20230912,150100,24380622200,54600,54700,54700,54600,433
|
|
20230912,150000,24356948900,54600,54600,54700,54600,1931
|
|
20230912,145900,24251458200,54700,54600,54700,54600,572
|
|
20230912,145800,24220206000,54700,54600,54700,54600,432
|
|
20230912,145700,24196601400,54700,54600,54700,54600,525
|
|
20230912,145600,24167911900,54700,54600,54700,54600,1106
|
|
20230912,145500,24107456600,54600,54600,54700,54600,548
|
|
20230912,145400,24077520000,54600,54700,54700,54600,1225
|
|
20230912,145300,24010555900,54700,54600,54700,54600,762
|
|
20230912,145200,23968918700,54600,54700,54700,54600,1265
|
|
20230912,145100,23899749000,54700,54700,54700,54600,1121
|
|
20230912,145000,23838500400,54700,54500,54700,54500,740
|
|
20230912,144900,23798071900,54600,54600,54700,54500,1573
|
|
20230912,144800,23712172400,54700,54600,54700,54600,860
|
|
20230912,144700,23665189300,54600,54700,54700,54600,250
|
|
20230912,144600,23651530300,54700,54600,54700,54600,1682
|
|
20230912,144500,23559565700,54700,54600,54700,54600,1394
|
|
20230912,144400,23483352000,54600,54600,54700,54600,445
|
|
20230912,144300,23459042900,54700,54700,54700,54600,1038
|
|
20230912,144200,23402342500,54700,54600,54700,54600,1156
|
|
20230912,144100,23339189900,54600,54600,54700,54600,478
|
|
20230912,144000,23313075600,54600,54700,54700,54600,685
|
|
20230912,143900,23275645200,54700,54600,54700,54600,840
|
|
20230912,143800,23229704500,54700,54800,54800,54600,2540
|
|
20230912,143700,23090723000,54800,54800,54800,54700,1474
|
|
20230912,143600,23010004800,54700,54700,54800,54700,709
|
|
20230912,143500,22971195400,54700,54700,54800,54700,752
|
|
20230912,143400,22930029800,54800,54800,54800,54700,325
|
|
20230912,143300,22912231000,54800,54800,54800,54700,670
|
|
20230912,143200,22875552200,54700,54700,54800,54700,1125
|
|
20230912,143100,22813944500,54700,54700,54800,54700,441
|
|
20230912,143000,22789794300,54700,54800,54800,54700,620
|
|
20230912,142900,22755843500,54800,54800,54800,54700,556
|
|
20230912,142800,22725390400,54800,54700,54800,54700,1504
|
|
20230912,142700,22642995000,54700,54700,54800,54700,797
|
|
20230912,142600,22599357800,54800,54800,54800,54700,745
|
|
20230912,142500,22558558200,54800,54800,54800,54700,2506
|
|
20230912,142400,22421265800,54700,54700,54800,54700,1771
|
|
20230912,142300,22324240800,54800,54800,54800,54700,212
|
|
20230912,142200,22312628400,54800,54800,54800,54700,1304
|
|
20230912,142100,22241205300,54800,54700,54800,54700,328
|
|
20230912,142000,22223251900,54800,54700,54800,54700,3372
|
|
20230912,141900,22038503300,54700,54700,54800,54700,452
|
|
20230912,141800,22013759200,54800,54800,54800,54700,1178
|
|
20230912,141700,21949219800,54800,54700,54800,54600,717
|
|
20230912,141600,21909981600,54700,54700,54700,54600,983
|
|
20230912,141500,21856272300,54700,54600,54800,54600,517
|
|
20230912,141400,21828014800,54600,54800,54800,54600,1730
|
|
20230912,141300,21733361100,54800,54800,54800,54700,655
|
|
20230912,141200,21697491000,54800,54600,54800,54600,5936
|
|
20230912,141100,21372754400,54700,54600,54700,54600,2293
|
|
20230912,141000,21247471600,54600,54700,54700,54600,741
|
|
20230912,140900,21206986300,54700,54700,54700,54600,813
|
|
20230912,140800,21162559200,54700,54700,54700,54600,630
|
|
20230912,140700,21128129800,54600,54700,54700,54600,749
|
|
20230912,140600,21087209800,54700,54700,54700,54600,1317
|
|
20230912,140500,21015253800,54600,54700,54700,54600,1198
|
|
20230912,140400,20949796400,54600,54700,54700,54600,1167
|
|
20230912,140300,20885994400,54700,54700,54700,54600,444
|
|
20230912,140200,20861726900,54700,54700,54700,54600,505
|
|
20230912,140100,20834129900,54700,54600,54700,54600,740
|
|
20230912,140000,20793690400,54600,54700,54700,54600,1012
|
|
20230912,135900,20738413000,54600,54700,54700,54600,643
|
|
20230912,135800,20703285100,54700,54700,54700,54600,488
|
|
20230912,135700,20676609000,54700,54600,54700,54600,597
|
|
20230912,135600,20643989800,54600,54700,54700,54600,663
|
|
20230912,135500,20607762200,54700,54600,54700,54600,380
|
|
20230912,135400,20586977500,54600,54700,54700,54600,1194
|
|
20230912,135300,20521747900,54600,54600,54700,54600,1584
|
|
20230912,135200,20435126900,54700,54600,54700,54600,384
|
|
20230912,135100,20414138500,54700,54600,54700,54500,2778
|
|
20230912,135000,20262505500,54600,54500,54600,54500,338
|
|
20230912,134900,20244067400,54500,54500,54600,54500,599
|
|
20230912,134800,20211411100,54500,54500,54600,54500,641
|
|
20230912,134700,20176455100,54600,54500,54600,54500,764
|
|
20230912,134600,20134785400,54500,54300,54600,54300,14800
|
|
20230912,134500,19328572800,54400,54400,54400,54300,1163
|
|
20230912,134400,19265323000,54300,54300,54400,54300,371
|
|
20230912,134300,19245164700,54300,54300,54400,54300,1065
|
|
20230912,134200,19187326100,54300,54300,54400,54300,706
|
|
20230912,134100,19148935300,54400,54400,54400,54300,448
|
|
20230912,134000,19124600000,54400,54300,54400,54300,680
|
|
20230912,133900,19087660200,54300,54400,54400,54300,539
|
|
20230912,133800,19058357900,54400,54300,54400,54300,795
|
|
20230912,133700,19015163400,54300,54300,54400,54300,667
|
|
20230912,133600,18978911700,54300,54400,54400,54300,1527
|
|
20230912,133500,18895870000,54400,54300,54400,54300,660
|
|
20230912,133400,18860014700,54300,54300,54400,54300,291
|
|
20230912,133300,18844210500,54300,54400,54400,54300,473
|
|
20230912,133200,18818508700,54300,54300,54400,54300,445
|
|
20230912,133100,18794338000,54300,54300,54400,54300,495
|
|
20230912,133000,18767437900,54300,54300,54400,54300,621
|
|
20230912,132900,18733695100,54300,54400,54400,54300,435
|
|
20230912,132800,18710063200,54400,54300,54400,54300,463
|
|
20230912,132700,18684919100,54300,54400,54400,54300,615
|
|
20230912,132600,18651514400,54300,54300,54400,54300,661
|
|
20230912,132500,18615611900,54400,54400,54400,54300,306
|
|
20230912,132400,18598990200,54400,54300,54400,54300,1267
|
|
20230912,132300,18530156300,54300,54300,54400,54300,940
|
|
20230912,132200,18479092300,54300,54300,54400,54300,333
|
|
20230912,132100,18461003300,54400,54300,54400,54300,534
|
|
20230912,132000,18431992800,54400,54300,54400,54300,336
|
|
20230912,131900,18413744700,54300,54300,54400,54300,221
|
|
20230912,131800,18401736900,54400,54300,54400,54300,383
|
|
20230912,131700,18380932400,54300,54300,54400,54300,623
|
|
20230912,131600,18347091900,54300,54300,54400,54300,329
|
|
20230912,131500,18329216300,54400,54300,54400,54300,567
|
|
20230912,131400,18298408400,54300,54300,54400,54300,111
|
|
20230912,131300,18292377900,54300,54300,54400,54300,428
|
|
20230912,131200,18269132800,54300,54400,54400,54300,369
|
|
20230912,131100,18249085500,54300,54400,54400,54300,660
|
|
20230912,131000,18213191800,54300,54300,54400,54300,733
|
|
20230912,130900,18173380300,54300,54300,54400,54300,342
|
|
20230912,130800,18154800400,54300,54400,54400,54300,302
|
|
20230912,130700,18138396300,54400,54300,54400,54300,1070
|
|
20230912,130600,18080211700,54300,54300,54400,54200,8850
|
|
20230912,130500,17599847600,54300,54400,54400,54300,489
|
|
20230912,130400,17573286800,54400,54400,54400,54300,1198
|
|
20230912,130300,17508150400,54400,54400,54400,54300,172
|
|
20230912,130200,17498797100,54400,54400,54400,54300,1072
|
|
20230912,130100,17440524200,54300,54400,54400,54300,213
|
|
20230912,130000,17428942100,54300,54400,54400,54300,371
|
|
20230912,125900,17408788000,54300,54400,54400,54300,638
|
|
20230912,125800,17374135300,54300,54400,54400,54300,289
|
|
20230912,125700,17358418500,54300,54400,54400,54300,417
|
|
20230912,125600,17335769000,54400,54400,54400,54300,1296
|
|
20230912,125500,17265267800,54300,54300,54400,54300,461
|
|
20230912,125400,17240226900,54400,54400,54400,54300,524
|
|
20230912,125300,17211760900,54300,54300,54400,54300,598
|
|
20230912,125200,17179247100,54300,54400,54400,54300,369
|
|
20230912,125100,17159198200,54300,54300,54400,54300,500
|
|
20230912,125000,17132035900,54400,54400,54400,54300,250
|
|
20230912,124900,17118438000,54300,54300,54400,54300,383
|
|
20230912,124800,17097638100,54300,54400,54400,54300,577
|
|
20230912,124700,17066300800,54400,54300,54400,54300,329
|
|
20230912,124600,17048425300,54400,54300,54400,54300,1063
|
|
20230912,124500,16990633700,54400,54300,54400,54300,103
|
|
20230912,124400,16985032200,54300,54300,54400,54300,786
|
|
20230912,124300,16942311100,54300,54400,54400,54300,215
|
|
20230912,124200,16930633400,54300,54400,54400,54300,566
|
|
20230912,124100,16899878100,54300,54300,54400,54300,976
|
|
20230912,124000,16846855200,54400,54300,54400,54300,316
|
|
20230912,123900,16829680200,54400,54300,54400,54300,326
|
|
20230912,123800,16811968000,54400,54400,54400,54300,442
|
|
20230912,123700,16787936800,54400,54400,54500,54300,1085
|
|
20230912,123600,16728887500,54400,54300,54400,54300,455
|
|
20230912,123500,16704158000,54300,54200,54400,54200,986
|
|
20230912,123400,16650595200,54200,54400,54400,54200,567
|
|
20230912,123300,16619773200,54400,54300,54400,54300,637
|
|
20230912,123200,16585160700,54300,54400,54400,54300,1134
|
|
20230912,123100,16523494900,54400,54400,54400,54300,695
|
|
20230912,123000,16485727500,54400,54300,54400,54300,958
|
|
20230912,122900,16433701400,54300,54300,54400,54300,430
|
|
20230912,122800,16410349500,54300,54300,54500,54200,2675
|
|
20230912,122700,16264848500,54200,54400,54400,54200,763
|
|
20230912,122600,16223437500,54400,54300,54400,54200,4252
|
|
20230912,122500,15992480400,54300,54200,54300,54200,818
|
|
20230912,122400,15948122900,54200,54300,54300,54200,926
|
|
20230912,122300,15897907200,54200,54300,54300,54200,376
|
|
20230912,122200,15877513000,54200,54200,54300,54200,265
|
|
20230912,122100,15863147800,54300,54200,54300,54200,988
|
|
20230912,122000,15809579900,54300,54200,54300,54200,1046
|
|
20230912,121900,15752870200,54300,54200,54300,54200,119
|
|
20230912,121800,15746410500,54300,54300,54300,54200,1271
|
|
20230912,121700,15677459400,54200,54300,54300,54200,259
|
|
20230912,121600,15663397200,54200,54200,54300,54200,976
|
|
20230912,121500,15610490200,54200,54200,54300,54200,3756
|
|
20230912,121400,15406907900,54200,54200,54300,54200,1712
|
|
20230912,121300,15314035900,54200,54300,54300,54200,720
|
|
20230912,121200,15274996200,54200,54200,54300,54200,180
|
|
20230912,121100,15265231100,54200,54200,54300,54200,592
|
|
20230912,121000,15233134900,54200,54300,54300,54200,1203
|
|
20230912,120900,15167896200,54200,54300,54300,54200,462
|
|
20230912,120800,15142828700,54200,54200,54300,54200,615
|
|
20230912,120700,15109490700,54200,54200,54300,54200,325
|
|
20230912,120600,15091866900,54200,54300,54300,54200,317
|
|
20230912,120500,15074676000,54300,54300,54300,54200,978
|
|
20230912,120400,15021658400,54200,54300,54300,54200,155
|
|
20230912,120300,15013247600,54200,54300,54300,54200,534
|
|
20230912,120200,14984293200,54200,54300,54300,54200,580
|
|
20230912,120100,14952851100,54200,54200,54300,54200,361
|
|
20230912,120000,14933263100,54300,54200,54300,54200,1009
|
|
20230912,115900,14878499200,54200,54300,54300,54200,640
|
|
20230912,115800,14843799700,54200,54200,54300,54200,632
|
|
20230912,115700,14809524000,54300,54300,54300,54200,640
|
|
20230912,115600,14774825300,54200,54300,54300,54200,514
|
|
20230912,115500,14746939900,54300,54300,54300,54200,545
|
|
20230912,115400,14717383700,54200,54200,54300,54200,1595
|
|
20230912,115300,14630930100,54200,54200,54300,54200,585
|
|
20230912,115200,14599199500,54300,54300,54300,54200,651
|
|
20230912,115100,14563887800,54200,54300,54300,54200,423
|
|
20230912,115000,14540954100,54300,54300,54300,54200,464
|
|
20230912,114900,14515794200,54300,54200,54300,54200,885
|
|
20230912,114800,14467786100,54200,54200,54300,54200,802
|
|
20230912,114700,14424304600,54300,54200,54300,54200,429
|
|
20230912,114600,14401032000,54200,54200,54300,54200,1044
|
|
20230912,114500,14344376400,54300,54300,54300,54200,1450
|
|
20230912,114400,14265779800,54300,54200,54300,54200,574
|
|
20230912,114300,14234642400,54300,54300,54300,54200,854
|
|
20230912,114200,14188344300,54200,54300,54300,54200,970
|
|
20230912,114100,14135697700,54200,54300,54300,54200,254
|
|
20230912,114000,14121920800,54300,54300,54300,54200,736
|
|
20230912,113900,14082010300,54300,54300,54300,54200,814
|
|
20230912,113800,14037845100,54300,54200,54300,54200,678
|
|
20230912,113700,14001085200,54300,54300,54300,54200,2641
|
|
20230912,113600,13857713700,54300,54100,54300,54100,5821
|
|
20230912,113500,13542198100,54100,54200,54200,54100,871
|
|
20230912,113400,13495062100,54200,54100,54200,54100,441
|
|
20230912,113300,13471197700,54100,54200,54200,54100,204
|
|
20230912,113200,13460145100,54200,54200,54200,54100,1751
|
|
20230912,113100,13365358900,54100,54100,54200,54100,443
|
|
20230912,113000,13341386400,54100,54100,54200,54100,452
|
|
20230912,112900,13316918100,54200,54200,54200,54100,860
|
|
20230912,112800,13270382600,54200,54100,54200,54100,1010
|
|
20230912,112700,13215674300,54200,54100,54200,54100,947
|
|
20230912,112600,13164433200,54100,54400,54400,54100,13648
|
|
20230912,112500,12424221100,54400,54400,54400,54300,891
|
|
20230912,112400,12375782200,54300,54300,54400,54300,1415
|
|
20230912,112300,12298928700,54300,54300,54400,54300,179
|
|
20230912,112200,12289203900,54300,54400,54400,54300,407
|
|
20230912,112100,12267100500,54300,54300,54400,54300,1193
|
|
20230912,112000,12202272100,54300,54300,54400,54300,331
|
|
20230912,111900,12184285700,54300,54300,54400,54300,506
|
|
20230912,111800,12156800100,54300,54300,54400,54300,765
|
|
20230912,111700,12115254600,54300,54600,54600,54300,17347
|
|
20230912,111600,11170649100,54500,54500,54600,54500,1199
|
|
20230912,111500,11105287400,54500,54600,54600,54500,312
|
|
20230912,111400,11088262600,54500,54600,54600,54500,447
|
|
20230912,111300,11063891800,54600,54600,54600,54500,881
|
|
20230912,111200,11015857100,54500,54600,54600,54500,890
|
|
20230912,111100,10967321400,54500,54500,54600,54500,545
|
|
20230912,111000,10937609000,54500,54500,54600,54500,1422
|
|
20230912,110900,10860033200,54500,54600,54600,54500,261
|
|
20230912,110800,10845805100,54600,54500,54600,54500,1873
|
|
20230912,110700,10743716000,54500,54500,54600,54500,2019
|
|
20230912,110600,10633613500,54600,54600,54600,54500,302
|
|
20230912,110500,10617147000,54500,54500,54600,54500,277
|
|
20230912,110400,10602043700,54500,54600,54600,54500,323
|
|
20230912,110300,10584429900,54600,54600,54600,54500,1052
|
|
20230912,110200,10527051300,54600,54500,54600,54500,1603
|
|
20230912,110100,10439671500,54500,54600,54600,54500,361
|
|
20230912,110000,10419988100,54600,54600,54600,54500,377
|
|
20230912,105900,10399430900,54600,54500,54600,54500,599
|
|
20230912,105800,10366776900,54600,54500,54600,54500,443
|
|
20230912,105700,10342620800,54600,54500,54600,54500,192
|
|
20230912,105600,10332151000,54500,54600,54600,54500,392
|
|
20230912,105500,10310772300,54600,54600,54600,54500,477
|
|
20230912,105400,10284753700,54600,54500,54600,54500,290
|
|
20230912,105300,10268943300,54600,54500,54600,54500,970
|
|
20230912,105200,10216018400,54600,54600,54600,54500,2046
|
|
20230912,105100,10104510800,54500,54500,54600,54500,427
|
|
20230912,105000,10081223200,54500,54600,54600,54500,395
|
|
20230912,104900,10059683900,54500,54500,54600,54500,776
|
|
20230912,104800,10017333300,54500,54600,54600,54500,353
|
|
20230912,104700,9998089600,54500,54500,54600,54500,504
|
|
20230912,104600,9970601000,54600,54600,54600,54600,367
|
|
20230912,104500,9950562800,54500,54600,54600,54500,407
|
|
20230912,104400,9928374700,54600,54500,54600,54500,127
|
|
20230912,104300,9921445200,54600,54500,54600,54500,600
|
|
20230912,104200,9888732300,54600,54500,54600,54500,490
|
|
20230912,104100,9862016500,54600,54500,54600,54500,1453
|
|
20230912,104000,9782750900,54500,54500,54600,54500,325
|
|
20230912,103900,9765031700,54500,54500,54600,54500,480
|
|
20230912,103800,9738826800,54600,54600,54600,54500,483
|
|
20230912,103700,9712498400,54500,54500,54600,54500,389
|
|
20230912,103600,9691281300,54600,54700,54700,54500,136
|
|
20230912,103500,9683852300,54600,54700,54700,54600,993
|
|
20230912,103400,9629617400,54700,54700,54700,54600,91
|
|
20230912,103300,9624639800,54700,54600,54700,54500,3227
|
|
20230912,103200,9448440400,54700,54600,54700,54600,567
|
|
20230912,103100,9417477800,54600,54600,54800,54600,19955
|
|
20230912,103000,8326402900,54600,54500,54600,54500,892
|
|
20230912,102900,8277725100,54600,54500,54600,54500,1923
|
|
20230912,102800,8172792200,54600,54600,54600,54500,846
|
|
20230912,102700,8126612100,54500,54600,54600,54500,621
|
|
20230912,102600,8092761300,54500,54500,54600,54500,263
|
|
20230912,102500,8078419800,54600,54500,54600,54500,352
|
|
20230912,102400,8059229600,54500,54600,54600,54500,1917
|
|
20230912,102300,7954678600,54600,54600,54600,54500,252
|
|
20230912,102200,7940937300,54500,54600,54600,54500,349
|
|
20230912,102100,7921913700,54500,54500,54600,54500,1196
|
|
20230912,102000,7856676200,54500,54500,54600,54500,338
|
|
20230912,101900,7838253700,54500,54600,54600,54500,412
|
|
20230912,101800,7815788600,54500,54600,54600,54500,438
|
|
20230912,101700,7791907900,54500,54500,54600,54500,1853
|
|
20230912,101600,7690855200,54600,54500,54600,54500,976
|
|
20230912,101500,7637653100,54500,54500,54600,54500,529
|
|
20230912,101400,7608810800,54500,54500,54600,54500,551
|
|
20230912,101300,7578772700,54600,54500,54600,54500,883
|
|
20230912,101200,7530641500,54500,54500,54600,54500,406
|
|
20230912,101100,7508501000,54600,54500,54600,54500,1607
|
|
20230912,101000,7420894000,54500,54500,54600,54500,227
|
|
20230912,100900,7408522300,54600,54500,54600,54500,675
|
|
20230912,100800,7371726300,54600,54600,54600,54500,602
|
|
20230912,100700,7338914200,54500,54600,54600,54500,757
|
|
20230912,100600,7297603900,54500,54600,54600,54500,291
|
|
20230912,100500,7281738500,54600,54500,54600,54500,281
|
|
20230912,100400,7266415300,54500,54600,54600,54500,2502
|
|
20230912,100300,7130040900,54600,54600,54600,54500,12535
|
|
20230912,100200,6445630000,54600,54700,54700,54600,577
|
|
20230912,100100,6414121100,54700,54700,54700,54600,324
|
|
20230912,100000,6396422900,54700,54700,54700,54600,217
|
|
20230912,095900,6384556200,54700,54600,54700,54600,657
|
|
20230912,095800,6348681900,54700,54700,54700,54600,425
|
|
20230912,095700,6325461000,54700,54700,54700,54600,758
|
|
20230912,095600,6284011700,54700,54700,54700,54600,448
|
|
20230912,095500,6259529900,54600,54700,54700,54600,71
|
|
20230912,095400,6255648000,54600,54700,54700,54600,2334
|
|
20230912,095300,6128039500,54700,54600,54700,54600,1341
|
|
20230912,095200,6054709500,54700,54700,54700,54600,71
|
|
20230912,095100,6050827600,54600,54700,54700,54600,2580
|
|
20230912,095000,5909701700,54700,54600,54800,54600,1212
|
|
20230912,094900,5843389900,54700,54700,54700,54600,2867
|
|
20230912,094800,5686613600,54600,54700,54700,54600,2716
|
|
20230912,094700,5538094400,54700,54600,54700,54600,234
|
|
20230912,094600,5525311200,54700,54700,54700,54600,1108
|
|
20230912,094500,5464767800,54700,54600,54700,54600,252
|
|
20230912,094400,5451008300,54600,54700,54700,54600,431
|
|
20230912,094300,5427472200,54700,54700,54700,54600,486
|
|
20230912,094200,5400935500,54700,54700,54700,54600,871
|
|
20230912,094100,5353293900,54700,54700,54700,54600,359
|
|
20230912,094000,5333683700,54700,54600,54700,54600,386
|
|
20230912,093900,5312596400,54600,54700,54700,54600,3340
|
|
20230912,093800,5129899200,54600,54700,54700,54600,1040
|
|
20230912,093700,5073060300,54700,54600,54700,54600,300
|
|
20230912,093600,5056668900,54600,54700,54800,54600,5356
|
|
20230912,093500,4763764400,54700,54800,54800,54700,757
|
|
20230912,093400,4722355800,54800,54800,54800,54700,195
|
|
20230912,093300,4711688200,54700,54700,54800,54700,611
|
|
20230912,093200,4678258300,54700,54700,54800,54700,288
|
|
20230912,093100,4662503400,54800,54800,54800,54700,263
|
|
20230912,093000,4648115600,54700,54700,54800,54700,620
|
|
20230912,092900,4614187900,54700,54800,54800,54700,2522
|
|
20230912,092800,4476003300,54800,54700,54800,54700,3011
|
|
20230912,092700,4311255600,54700,54800,54800,54700,834
|
|
20230912,092600,4265622000,54700,54800,54800,54700,780
|
|
20230912,092500,4222948000,54800,54700,54800,54700,4084
|
|
20230912,092400,3999425400,54700,54800,54900,54700,9569
|
|
20230912,092300,3474834600,54800,54800,54900,54800,259
|
|
20230912,092200,3460641300,54800,54900,54900,54800,231
|
|
20230912,092100,3447978100,54900,54800,54900,54800,362
|
|
20230912,092000,3428134200,54800,54900,54900,54800,666
|
|
20230912,091900,3391584100,54800,54800,54900,54800,1726
|
|
20230912,091800,3296988300,54800,54800,54900,54800,1341
|
|
20230912,091700,3223492400,54900,54800,54900,54800,1361
|
|
20230912,091600,3148909200,54900,55000,55000,54800,969
|
|
20230912,091500,3095714900,54900,54900,55000,54900,2189
|
|
20230912,091400,2975530600,54900,55200,55200,54900,7872
|
|
20230912,091300,2542040500,55100,55100,55100,55100,489
|
|
20230912,091200,2515096600,55200,55200,55200,55100,410
|
|
20230912,091100,2492475400,55200,55200,55200,55100,1432
|
|
20230912,091000,2413440700,55200,55300,55400,55200,5659
|
|
20230912,090900,2100702900,55300,55300,55300,55200,1686
|
|
20230912,090800,2007469700,55300,55300,55300,55200,4573
|
|
20230912,090700,1754630100,55300,55300,55300,55200,896
|
|
20230912,090600,1705111700,55300,55300,55300,55200,2678
|
|
20230912,090500,1557037400,55300,55400,55400,55300,1727
|
|
20230912,090400,1461416000,55500,55500,55500,55400,3636
|
|
20230912,090300,1259656300,55400,55500,55500,55300,940
|
|
20230912,090200,1207587400,55500,55500,55600,55400,5803
|
|
20230912,090100,885451600,55500,55600,55600,55500,3634
|
|
20230912,090000,683411200,55600,55600,55700,55500,12294
|