585 lines
31 KiB
CSV
585 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,184200,3632421100,53100,53100,53100,53100,425
|
|
20230907,184100,3632421100,53100,53100,53100,53100,0
|
|
20230907,184000,3632421100,53100,53100,53100,53100,0
|
|
20230907,183900,3632421100,53100,53100,53100,53100,0
|
|
20230907,183800,3632421100,53100,53100,53100,53100,0
|
|
20230907,183700,3632421100,53100,53100,53100,53100,0
|
|
20230907,183600,3632421100,53100,53100,53100,53100,0
|
|
20230907,183500,3632421100,53100,53100,53100,53100,0
|
|
20230907,183400,3632421100,53100,53100,53100,53100,0
|
|
20230907,183300,3632421100,53100,53100,53100,53100,0
|
|
20230907,183200,3632421100,53100,53100,53100,53100,0
|
|
20230907,183100,3632421100,53100,53100,53100,53100,0
|
|
20230907,183000,3632421100,53100,53100,53100,53100,0
|
|
20230907,182900,3632421100,53100,53100,53100,53100,0
|
|
20230907,182800,3632421100,53100,53100,53100,53100,0
|
|
20230907,182700,3632421100,53100,53100,53100,53100,0
|
|
20230907,182600,3632421100,53100,53100,53100,53100,0
|
|
20230907,182500,3632421100,53100,53100,53100,53100,0
|
|
20230907,182400,3632421100,53100,53100,53100,53100,0
|
|
20230907,182300,3632421100,53100,53100,53100,53100,0
|
|
20230907,182200,3632421100,53100,53100,53100,53100,0
|
|
20230907,182100,3632421100,53100,53100,53100,53100,0
|
|
20230907,182000,3632421100,53100,53100,53100,53100,0
|
|
20230907,181900,3632421100,53100,53100,53100,53100,0
|
|
20230907,181800,3632421100,53100,53100,53100,53100,0
|
|
20230907,181700,3632421100,53100,53100,53100,53100,0
|
|
20230907,181600,3632421100,53100,53100,53100,53100,0
|
|
20230907,181500,3632421100,53100,53100,53100,53100,0
|
|
20230907,181400,3632421100,53100,53100,53100,53100,0
|
|
20230907,181300,3632421100,53100,53100,53100,53100,0
|
|
20230907,181200,3632421100,53100,53100,53100,53100,425
|
|
20230907,181100,3632421100,53100,53100,53100,53100,0
|
|
20230907,181000,3632421100,53100,53100,53100,53100,0
|
|
20230907,180900,3632421100,53100,53100,53100,53100,0
|
|
20230907,180800,3632421100,53100,53100,53100,53100,0
|
|
20230907,180700,3632421100,53100,53100,53100,53100,0
|
|
20230907,180600,3632421100,53100,53100,53100,53100,0
|
|
20230907,180500,3632421100,53100,53100,53100,53100,0
|
|
20230907,180400,3632421100,53100,53100,53100,53100,0
|
|
20230907,180300,3632421100,53100,53100,53100,53100,0
|
|
20230907,180200,3632421100,53100,53100,53100,53100,0
|
|
20230907,180100,3632421100,53100,53100,53100,53100,0
|
|
20230907,180000,3632421100,53100,53100,53100,53100,0
|
|
20230907,175900,3632421100,53100,53100,53100,53100,0
|
|
20230907,175800,3632421100,53100,53100,53100,53100,0
|
|
20230907,175700,3632421100,53100,53100,53100,53100,0
|
|
20230907,175600,3632421100,53100,53100,53100,53100,0
|
|
20230907,175500,3632421100,53100,53100,53100,53100,0
|
|
20230907,175400,3632421100,53100,53100,53100,53100,0
|
|
20230907,175300,3632421100,53100,53100,53100,53100,0
|
|
20230907,175200,3632421100,53100,53100,53100,53100,0
|
|
20230907,175100,3632421100,53100,53100,53100,53100,0
|
|
20230907,175000,3632421100,53100,53100,53100,53100,0
|
|
20230907,174900,3632421100,53100,53100,53100,53100,0
|
|
20230907,174800,3632421100,53100,53100,53100,53100,0
|
|
20230907,174700,3632421100,53100,53100,53100,53100,0
|
|
20230907,174600,3632421100,53100,53100,53100,53100,0
|
|
20230907,174500,3632421100,53100,53100,53100,53100,0
|
|
20230907,174400,3632421100,53100,53100,53100,53100,0
|
|
20230907,174300,3632421100,53100,53100,53100,53100,0
|
|
20230907,174200,3632421100,53100,53100,53100,53100,425
|
|
20230907,174100,3632421100,53100,53100,53100,53100,0
|
|
20230907,174000,3632421100,53100,53100,53100,53100,0
|
|
20230907,173900,3632421100,53100,53100,53100,53100,0
|
|
20230907,173800,3632421100,53100,53100,53100,53100,0
|
|
20230907,173700,3632421100,53100,53100,53100,53100,0
|
|
20230907,173600,3632421100,53100,53100,53100,53100,0
|
|
20230907,173500,3632421100,53100,53100,53100,53100,0
|
|
20230907,173400,3632421100,53100,53100,53100,53100,0
|
|
20230907,173300,3632421100,53100,53100,53100,53100,0
|
|
20230907,173200,3632421100,53100,53100,53100,53100,0
|
|
20230907,173100,3632421100,53100,53100,53100,53100,0
|
|
20230907,173000,3632421100,53100,53100,53100,53100,0
|
|
20230907,172900,3632421100,53100,53100,53100,53100,0
|
|
20230907,172800,3632421100,53100,53100,53100,53100,0
|
|
20230907,172700,3632421100,53100,53100,53100,53100,0
|
|
20230907,172600,3632421100,53100,53100,53100,53100,0
|
|
20230907,172500,3632421100,53100,53100,53100,53100,0
|
|
20230907,172400,3632421100,53100,53100,53100,53100,0
|
|
20230907,172300,3632421100,53100,53100,53100,53100,0
|
|
20230907,172200,3632421100,53100,53100,53100,53100,0
|
|
20230907,172100,3632421100,53100,53100,53100,53100,0
|
|
20230907,172000,3632421100,53100,53100,53100,53100,0
|
|
20230907,171900,3632421100,53100,53100,53100,53100,0
|
|
20230907,171800,3632421100,53100,53100,53100,53100,0
|
|
20230907,171700,3632421100,53100,53100,53100,53100,0
|
|
20230907,171600,3632421100,53100,53100,53100,53100,0
|
|
20230907,171500,3632421100,53100,53100,53100,53100,0
|
|
20230907,171400,3632421100,53100,53100,53100,53100,0
|
|
20230907,171300,3632421100,53100,53100,53100,53100,0
|
|
20230907,171200,3632421100,53100,53100,53100,53100,425
|
|
20230907,171100,3632421100,53100,53100,53100,53100,0
|
|
20230907,171000,3632421100,53100,53100,53100,53100,0
|
|
20230907,170900,3632421100,53100,53100,53100,53100,0
|
|
20230907,170800,3632421100,53100,53100,53100,53100,0
|
|
20230907,170700,3632421100,53100,53100,53100,53100,0
|
|
20230907,170600,3632421100,53100,53100,53100,53100,0
|
|
20230907,170500,3632421100,53100,53100,53100,53100,0
|
|
20230907,170400,3632421100,53100,53100,53100,53100,0
|
|
20230907,170300,3632421100,53100,53100,53100,53100,0
|
|
20230907,170200,3632421100,53100,53100,53100,53100,0
|
|
20230907,170100,3632421100,53100,53100,53100,53100,0
|
|
20230907,170000,3632421100,53100,53100,53100,53100,0
|
|
20230907,165900,3632421100,53100,53100,53100,53100,0
|
|
20230907,165800,3632421100,53100,53100,53100,53100,0
|
|
20230907,165700,3632421100,53100,53100,53100,53100,0
|
|
20230907,165600,3632421100,53100,53100,53100,53100,0
|
|
20230907,165500,3632421100,53100,53100,53100,53100,0
|
|
20230907,165400,3632421100,53100,53100,53100,53100,0
|
|
20230907,165300,3632421100,53100,53100,53100,53100,0
|
|
20230907,165200,3632421100,53100,53100,53100,53100,0
|
|
20230907,165100,3632421100,53100,53100,53100,53100,0
|
|
20230907,165000,3632421100,53100,53100,53100,53100,0
|
|
20230907,164900,3632421100,53100,53100,53100,53100,0
|
|
20230907,164800,3632421100,53100,53100,53100,53100,0
|
|
20230907,164700,3632421100,53100,53100,53100,53100,0
|
|
20230907,164600,3632421100,53100,53100,53100,53100,0
|
|
20230907,164500,3632421100,53100,53100,53100,53100,0
|
|
20230907,164400,3632421100,53100,53100,53100,53100,0
|
|
20230907,164300,3632421100,53100,53100,53100,53100,0
|
|
20230907,164200,3632421100,53100,53100,53100,53100,425
|
|
20230907,164100,3632421100,53100,53100,53100,53100,0
|
|
20230907,164000,3632421100,53100,53100,53100,53100,0
|
|
20230907,163900,3632421100,53100,53100,53100,53100,0
|
|
20230907,163800,3632421100,53100,53100,53100,53100,0
|
|
20230907,163700,3632421100,53100,53100,53100,53100,0
|
|
20230907,163600,3632421100,53100,53100,53100,53100,0
|
|
20230907,163500,3632421100,53100,53100,53100,53100,0
|
|
20230907,163400,3632421100,53100,53100,53100,53100,0
|
|
20230907,163300,3632421100,53100,53100,53100,53100,0
|
|
20230907,163200,3632421100,53100,53100,53100,53100,0
|
|
20230907,163100,3632421100,53100,53100,53100,53100,0
|
|
20230907,163000,3632421100,53100,53100,53100,53100,0
|
|
20230907,162900,3632421100,53100,53100,53100,53100,0
|
|
20230907,162800,3632421100,53100,53100,53100,53100,0
|
|
20230907,162700,3632421100,53100,53100,53100,53100,0
|
|
20230907,162600,3632421100,53100,53100,53100,53100,0
|
|
20230907,162500,3632421100,53100,53100,53100,53100,0
|
|
20230907,162400,3632421100,53100,53100,53100,53100,0
|
|
20230907,162300,3632421100,53100,53100,53100,53100,0
|
|
20230907,162200,3632421100,53100,53100,53100,53100,0
|
|
20230907,162100,3632421100,53100,53100,53100,53100,0
|
|
20230907,162000,3632421100,53100,53100,53100,53100,0
|
|
20230907,161900,3632421100,53100,53100,53100,53100,0
|
|
20230907,161800,3632421100,53100,53100,53100,53100,0
|
|
20230907,161700,3632421100,53100,53100,53100,53100,0
|
|
20230907,161600,3632421100,53100,53100,53100,53100,0
|
|
20230907,161500,3632421100,53100,53100,53100,53100,0
|
|
20230907,161400,3632421100,53100,53100,53100,53100,0
|
|
20230907,161300,3632421100,53100,53100,53100,53100,0
|
|
20230907,161200,3632421100,53100,53100,53100,53100,425
|
|
20230907,161100,3632421100,53100,53100,53100,53100,0
|
|
20230907,161000,3632421100,53100,53100,53100,53100,0
|
|
20230907,160900,3632421100,53100,53100,53100,53100,0
|
|
20230907,160800,3632421100,53100,53100,53100,53100,0
|
|
20230907,160700,3632421100,53100,53100,53100,53100,0
|
|
20230907,160600,3632421100,53100,53100,53100,53100,0
|
|
20230907,160500,3632421100,53100,53100,53100,53100,0
|
|
20230907,160400,3632421100,53100,53100,53100,53100,0
|
|
20230907,160300,3632421100,53100,53100,53100,53100,0
|
|
20230907,160200,3632421100,53100,53100,53100,53100,0
|
|
20230907,160100,3632421100,53100,53100,53100,53100,0
|
|
20230907,160000,3632421100,53100,53100,53100,53100,0
|
|
20230907,155900,3632421100,53100,53100,53100,53100,0
|
|
20230907,155800,3632421100,53100,53100,53100,53100,0
|
|
20230907,155700,3632421100,53100,53100,53100,53100,0
|
|
20230907,155600,3632421100,53100,53100,53100,53100,0
|
|
20230907,155500,3632421100,53100,53100,53100,53100,0
|
|
20230907,155400,3632421100,53100,53100,53100,53100,0
|
|
20230907,155300,3632421100,53100,53100,53100,53100,0
|
|
20230907,155200,3632421100,53100,53100,53100,53100,0
|
|
20230907,155100,3632421100,53100,53100,53100,53100,0
|
|
20230907,155000,3632421100,53100,53100,53100,53100,0
|
|
20230907,154900,3632421100,53100,53100,53100,53100,0
|
|
20230907,154800,3632421100,53100,53100,53100,53100,0
|
|
20230907,154700,3632421100,53100,53100,53100,53100,0
|
|
20230907,154600,3632421100,53100,53100,53100,53100,0
|
|
20230907,154500,3632421100,53100,53100,53100,53100,0
|
|
20230907,154400,3632421100,53100,53100,53100,53100,0
|
|
20230907,154300,3632421100,53100,53100,53100,53100,0
|
|
20230907,154200,3632421100,53100,53100,53100,53100,425
|
|
20230907,154100,3632421100,53100,53100,53100,53100,0
|
|
20230907,154000,3632421100,53100,53100,53100,53100,0
|
|
20230907,153900,3632421100,53100,53100,53100,53100,0
|
|
20230907,153800,3632421100,53100,53100,53100,53100,0
|
|
20230907,153700,3632421100,53100,53100,53100,53100,0
|
|
20230907,153600,3632421100,53100,53100,53100,53100,0
|
|
20230907,153500,3632421100,53100,53100,53100,53100,0
|
|
20230907,153400,3632421100,53100,53100,53100,53100,0
|
|
20230907,153300,3632421100,53100,53100,53100,53100,0
|
|
20230907,153200,3632421100,53100,53100,53100,53100,0
|
|
20230907,153100,3632421100,53100,53100,53100,53100,0
|
|
20230907,153000,3632421100,53100,53100,53100,53100,425
|
|
20230907,152900,3609853600,53300,53300,53300,53300,0
|
|
20230907,152800,3609853600,53300,53300,53300,53300,0
|
|
20230907,152700,3609853600,53300,53300,53300,53300,0
|
|
20230907,152600,3609853600,53300,53300,53300,53300,0
|
|
20230907,152500,3609853600,53300,53300,53300,53300,0
|
|
20230907,152400,3609853600,53300,53300,53300,53300,0
|
|
20230907,152300,3609853600,53300,53300,53300,53300,0
|
|
20230907,152200,3609853600,53300,53300,53300,53300,0
|
|
20230907,152100,3609853600,53300,53300,53300,53300,0
|
|
20230907,152000,3609853600,53300,53300,53300,53300,0
|
|
20230907,151900,3609853600,53300,53100,53300,52900,735
|
|
20230907,151800,3570882600,53000,53000,53000,53000,39
|
|
20230907,151700,3568815600,53000,52800,53000,52800,109
|
|
20230907,151600,3563039800,53000,53000,53000,53000,2
|
|
20230907,151500,3562933800,52800,52800,52900,52800,511
|
|
20230907,151400,3535924700,53000,52900,53000,52900,23
|
|
20230907,151300,3534707800,52800,52900,52900,52800,295
|
|
20230907,151200,3519106700,52900,52900,52900,52900,23
|
|
20230907,151100,3517890000,52800,52800,52800,52800,4
|
|
20230907,151000,3517678800,52800,52800,52800,52800,1
|
|
20230907,150900,3517626000,52900,53000,53000,52800,142
|
|
20230907,150800,3510112800,52800,52900,53000,52800,105
|
|
20230907,150700,3504557600,52900,52800,53000,52800,128
|
|
20230907,150600,3497786700,52900,53000,53000,52900,72
|
|
20230907,150500,3493976700,53000,52900,53000,52800,164
|
|
20230907,150400,3485302400,53000,52900,53000,52900,93
|
|
20230907,150300,3480382000,52900,53000,53000,52900,591
|
|
20230907,150200,3449083100,53000,53000,53000,53000,35
|
|
20230907,150100,3447228100,52900,53000,53000,52900,40
|
|
20230907,150000,3445108700,53000,53000,53100,52800,494
|
|
20230907,145900,3418928900,53000,52900,53000,52800,340
|
|
20230907,145800,3400942600,52800,52900,52900,52800,107
|
|
20230907,145700,3395283200,52900,52900,52900,52800,272
|
|
20230907,145600,3380911400,52900,52900,52900,52800,210
|
|
20230907,145500,3369810000,52900,52800,52900,52800,150
|
|
20230907,145400,3361879800,52800,52900,52900,52800,119
|
|
20230907,145300,3355587700,52800,52800,53000,52800,188
|
|
20230907,145200,3345649000,52900,52900,53000,52800,160
|
|
20230907,145100,3337183700,52900,52900,53000,52800,520
|
|
20230907,145000,3309677000,52900,52800,52900,52700,134
|
|
20230907,144900,3302597600,52900,52900,52900,52700,77
|
|
20230907,144800,3298527200,52800,52800,52900,52700,347
|
|
20230907,144700,3280202200,52900,53100,53100,52900,530
|
|
20230907,144600,3252120600,53200,53000,53200,53000,116
|
|
20230907,144500,3245961000,53000,53100,53200,52900,159
|
|
20230907,144400,3237523900,53100,53000,53100,52900,114
|
|
20230907,144300,3231475800,52900,53100,53100,52900,143
|
|
20230907,144200,3223890300,52900,53100,53100,52900,267
|
|
20230907,144100,3209735600,53000,53100,53100,53000,350
|
|
20230907,144000,3191179200,53100,53100,53100,53000,206
|
|
20230907,143900,3180248000,53100,53000,53100,53000,188
|
|
20230907,143800,3170266200,53100,53100,53100,53000,172
|
|
20230907,143700,3161133500,53100,53100,53200,53000,607
|
|
20230907,143600,3128905800,53100,53100,53100,53000,146
|
|
20230907,143500,3121153400,53100,53200,53200,53100,477
|
|
20230907,143400,3095795400,53200,53200,53300,53100,819
|
|
20230907,143300,3052230000,53200,53200,53300,53100,219
|
|
20230907,143200,3040574600,53100,53200,53300,53100,821
|
|
20230907,143100,2996898500,53200,53400,53400,53000,1072
|
|
20230907,143000,2939935900,53400,53300,53400,53200,244
|
|
20230907,142900,2926932600,53300,53300,53400,53200,344
|
|
20230907,142800,2908602200,53300,53200,53300,53100,359
|
|
20230907,142700,2889495900,53200,53300,53300,53100,417
|
|
20230907,142600,2867311800,53300,53300,53300,53200,311
|
|
20230907,142500,2850748100,53300,53300,53300,53200,211
|
|
20230907,142400,2839502400,53400,53200,53400,53200,317
|
|
20230907,142300,2822603700,53200,53400,53400,53200,351
|
|
20230907,142200,2803893300,53400,53400,53500,53300,548
|
|
20230907,142100,2774621800,53400,53200,53500,53200,1323
|
|
20230907,142000,2704019200,53200,53200,53400,53200,648
|
|
20230907,141900,2669473000,53200,53200,53300,53100,257
|
|
20230907,141800,2655797600,53200,53000,53200,53000,454
|
|
20230907,141700,2631676800,53000,53000,53100,53000,679
|
|
20230907,141600,2595683900,53000,53000,53000,52900,468
|
|
20230907,141500,2570881000,53000,52900,53100,52800,348
|
|
20230907,141400,2552447900,52900,52800,53000,52800,166
|
|
20230907,141300,2543670000,52900,52900,52900,52800,508
|
|
20230907,141200,2516800400,52700,52700,52800,52600,165
|
|
20230907,141100,2508101200,52700,52800,52800,52600,306
|
|
20230907,141000,2491970500,52800,52800,52900,52700,100
|
|
20230907,140900,2486689800,52800,52800,52800,52700,121
|
|
20230907,140800,2480301900,52800,52900,52900,52700,220
|
|
20230907,140700,2468687500,52800,52900,53000,52800,170
|
|
20230907,140600,2459694900,52800,52900,53000,52800,90
|
|
20230907,140500,2454934700,52900,52800,52900,52800,191
|
|
20230907,140400,2444838200,52800,52800,52900,52700,373
|
|
20230907,140300,2425125600,52800,53000,53000,52800,819
|
|
20230907,140200,2381874400,52900,52900,53000,52800,188
|
|
20230907,140100,2371931400,53000,52700,53000,52700,520
|
|
20230907,140000,2344395400,52800,52900,53000,52800,402
|
|
20230907,135900,2323138400,52800,52800,52900,52700,463
|
|
20230907,135800,2298657800,52800,52700,52900,52700,265
|
|
20230907,135700,2284667800,52700,52600,52800,52600,386
|
|
20230907,135600,2264325600,52700,52700,52700,52600,198
|
|
20230907,135500,2253891200,52700,52700,52800,52600,168
|
|
20230907,135400,2245042300,52800,52700,52800,52600,151
|
|
20230907,135300,2237080600,52700,52600,52700,52600,278
|
|
20230907,135200,2222440400,52700,52600,52800,52600,88
|
|
20230907,135100,2217800400,52700,52600,52800,52600,279
|
|
20230907,135000,2203099800,52500,52600,52700,52500,335
|
|
20230907,134900,2185464900,52700,52700,52800,52600,191
|
|
20230907,134800,2175400100,52700,52500,52700,52500,1160
|
|
20230907,134700,2114443200,52400,52400,52500,52300,137
|
|
20230907,134600,2107256700,52300,52300,52400,52300,185
|
|
20230907,134500,2097573900,52300,52400,52500,52300,290
|
|
20230907,134400,2082365700,52400,52400,52500,52400,39
|
|
20230907,134300,2080319500,52400,52400,52400,52300,208
|
|
20230907,134200,2069420500,52500,52300,52500,52300,373
|
|
20230907,134100,2049869100,52300,52300,52400,52200,84
|
|
20230907,134000,2045471900,52400,52200,52400,52200,136
|
|
20230907,133900,2038357900,52200,52200,52300,52200,121
|
|
20230907,133800,2032039500,52100,52100,52200,52100,61
|
|
20230907,133700,2028856600,52200,52200,52200,52100,57
|
|
20230907,133600,2025882100,52200,52000,52300,52000,237
|
|
20230907,133500,2013525600,52000,52100,52100,51900,131
|
|
20230907,133400,2006709100,52000,52100,52100,52000,48
|
|
20230907,133300,2004209500,52000,52100,52100,52000,90
|
|
20230907,133200,1999528200,52100,52000,52100,52000,81
|
|
20230907,133100,1995312300,52000,51900,52000,51900,61
|
|
20230907,133000,1992142900,52000,52000,52100,51900,415
|
|
20230907,132900,1970567500,52000,52000,52100,52000,208
|
|
20230907,132800,1959743400,52100,52000,52100,52000,14
|
|
20230907,132700,1959014600,52100,52000,52100,52000,132
|
|
20230907,132600,1952144900,52100,52000,52100,52000,13
|
|
20230907,132500,1951468400,52100,52100,52100,52000,155
|
|
20230907,132400,1943393000,52100,52100,52100,52000,45
|
|
20230907,132300,1941051000,52000,52100,52100,52000,128
|
|
20230907,132200,1934391400,52000,52100,52100,52000,111
|
|
20230907,132100,1928618500,52100,52100,52100,52000,80
|
|
20230907,132000,1924451600,52100,52100,52100,52000,241
|
|
20230907,131900,1911902700,52100,52100,52200,52100,22
|
|
20230907,131800,1910755100,52100,52100,52200,52100,113
|
|
20230907,131700,1904857600,52100,52100,52200,52100,79
|
|
20230907,131600,1900741400,52100,52100,52200,52100,50
|
|
20230907,131500,1898132400,52100,52100,52200,52100,29
|
|
20230907,131400,1896620900,52000,52100,52100,52000,158
|
|
20230907,131300,1888395600,52100,52100,52100,52100,11
|
|
20230907,131200,1887822500,52000,52100,52200,52000,54
|
|
20230907,131100,1885008900,52100,52200,52200,52100,50
|
|
20230907,131000,1882402100,52200,52200,52200,52000,68
|
|
20230907,130900,1878859000,52200,52200,52200,52100,54
|
|
20230907,130800,1876040300,52000,52100,52200,52000,20
|
|
20230907,130700,1874998100,52100,52100,52200,52100,165
|
|
20230907,130600,1866392200,52100,52200,52300,52100,33
|
|
20230907,130500,1864668400,52300,52200,52300,52100,43
|
|
20230907,130400,1862423500,52100,52100,52200,52000,74
|
|
20230907,130300,1858567900,52100,52100,52200,52100,116
|
|
20230907,130200,1852514000,52200,52200,52200,52100,10
|
|
20230907,130100,1851992100,52200,52200,52200,52100,124
|
|
20230907,130000,1845528000,52100,52200,52200,52100,160
|
|
20230907,125900,1837186600,52200,52200,52200,52100,30
|
|
20230907,125800,1835621100,52200,52100,52200,52100,98
|
|
20230907,125700,1830512200,52200,52100,52200,52100,23
|
|
20230907,125600,1829311800,52100,52200,52200,52100,106
|
|
20230907,125500,1823780200,52000,52200,52200,52000,115
|
|
20230907,125400,1817788400,52200,52200,52200,52100,53
|
|
20230907,125300,1815022200,52100,52100,52200,52100,15
|
|
20230907,125200,1814239500,52100,52200,52300,52100,110
|
|
20230907,125100,1808495100,52200,52300,52300,52200,95
|
|
20230907,125000,1803534000,52200,52300,52300,52200,46
|
|
20230907,124900,1801129000,52200,52100,52300,52100,91
|
|
20230907,124800,1796381300,52000,52200,52200,52000,57
|
|
20230907,124700,1793409900,52200,52000,52200,52000,166
|
|
20230907,124600,1784760900,52100,52000,52100,52000,6
|
|
20230907,124500,1784448400,52000,52100,52100,52000,160
|
|
20230907,124400,1776119100,52000,52200,52200,52000,121
|
|
20230907,124300,1769815300,52200,52100,52200,52100,34
|
|
20230907,124200,1768040600,52200,52200,52300,52100,59
|
|
20230907,124100,1764960200,52200,52100,52200,52100,97
|
|
20230907,124000,1759897100,52000,52200,52200,52000,91
|
|
20230907,123900,1755162000,52200,52200,52300,52000,122
|
|
20230907,123800,1748800600,52300,52200,52300,52200,62
|
|
20230907,123700,1745558700,52200,52200,52300,52200,15
|
|
20230907,123600,1744775300,52200,52200,52300,52100,41
|
|
20230907,123500,1742633800,52200,52100,52200,52100,61
|
|
20230907,123400,1739449700,52200,52200,52300,52200,88
|
|
20230907,123300,1734847500,52200,52100,52200,52000,31
|
|
20230907,123200,1733230300,52100,52100,52200,52100,92
|
|
20230907,123100,1728433600,52100,52200,52200,52100,19
|
|
20230907,123000,1727442000,52200,52200,52300,52100,145
|
|
20230907,122900,1719875200,52100,52200,52300,52100,64
|
|
20230907,122800,1716534200,52200,52300,52300,52200,47
|
|
20230907,122700,1714077300,52300,52200,52300,52200,96
|
|
20230907,122600,1709063600,52200,52100,52200,52100,71
|
|
20230907,122500,1705363800,52100,52200,52300,52100,59
|
|
20230907,122400,1702280700,52200,52300,52300,52100,18
|
|
20230907,122300,1701339600,52300,52100,52300,52000,185
|
|
20230907,122200,1691692600,52100,52000,52200,52000,12
|
|
20230907,122100,1691067000,52200,52100,52200,52000,51
|
|
20230907,122000,1688406500,52100,52100,52200,52100,45
|
|
20230907,121900,1686058600,52100,52100,52100,52000,123
|
|
20230907,121800,1679656700,52000,52100,52100,52000,25
|
|
20230907,121700,1678354400,52100,52000,52100,52000,36
|
|
20230907,121600,1676478900,52100,52000,52100,52000,131
|
|
20230907,121500,1669660900,52000,52100,52100,52000,24
|
|
20230907,121400,1668411000,52100,52100,52100,52000,51
|
|
20230907,121300,1665754100,52100,52000,52100,52000,72
|
|
20230907,121200,1662009300,52100,52100,52100,52000,110
|
|
20230907,121100,1656278400,52100,52100,52100,52000,6
|
|
20230907,121000,1655965900,52000,52100,52100,52000,115
|
|
20230907,120900,1649981200,52000,52100,52100,52000,70
|
|
20230907,120800,1646334300,52000,52000,52100,52000,146
|
|
20230907,120700,1638739000,52100,52000,52100,52000,76
|
|
20230907,120600,1634786100,52100,52100,52100,52000,65
|
|
20230907,120500,1631400900,52000,52100,52100,52000,65
|
|
20230907,120400,1628014600,52000,52100,52100,52000,2
|
|
20230907,120300,1627910500,52100,52100,52100,52000,137
|
|
20230907,120200,1620779300,52100,52000,52100,52000,13
|
|
20230907,120100,1620102100,52100,52000,52100,52000,90
|
|
20230907,120000,1615413200,52100,52100,52100,52000,90
|
|
20230907,115900,1610730900,52000,52100,52100,52000,48
|
|
20230907,115800,1608230300,52100,52100,52100,51900,67
|
|
20230907,115700,1604739800,52000,52100,52100,51900,115
|
|
20230907,115600,1598755100,52100,52000,52100,52000,20
|
|
20230907,115500,1597713200,52000,52100,52100,52000,52
|
|
20230907,115400,1595004500,52100,52000,52100,52000,359
|
|
20230907,115300,1576330400,52000,51900,52000,51900,18
|
|
20230907,115200,1575394500,51900,52000,52000,51900,56
|
|
20230907,115100,1572483300,51900,51900,52000,51900,116
|
|
20230907,115000,1566459100,52000,52000,52000,51900,73
|
|
20230907,114900,1562663800,51900,51900,52000,51900,15
|
|
20230907,114800,1561884200,51900,52000,52000,51900,66
|
|
20230907,114700,1558452800,51900,51800,52000,51800,107
|
|
20230907,114600,1552895900,51900,52000,52100,51900,153
|
|
20230907,114500,1544936800,51900,52000,52100,51900,42
|
|
20230907,114400,1542753000,51900,52000,52000,51900,484
|
|
20230907,114300,1517591400,51900,51900,52000,51800,81
|
|
20230907,114200,1513382000,51900,52000,52000,51800,59
|
|
20230907,114100,1510317400,51900,51800,51900,51800,119
|
|
20230907,114000,1504149700,51900,52000,52000,51900,76
|
|
20230907,113900,1500200900,52000,51900,52000,51800,91
|
|
20230907,113800,1495477400,51900,51900,51900,51800,64
|
|
20230907,113700,1492156800,52000,51900,52000,51800,67
|
|
20230907,113600,1488679400,51900,52000,52000,51900,88
|
|
20230907,113500,1484105100,52000,51900,52000,51900,102
|
|
20230907,113400,1478810700,52000,52000,52000,51900,12
|
|
20230907,113300,1478186800,52000,51900,52000,51900,92
|
|
20230907,113200,1473405200,51900,51900,51900,51900,49
|
|
20230907,113100,1470862100,51800,52000,52000,51800,79
|
|
20230907,113000,1466768200,51900,51900,52000,51800,89
|
|
20230907,112900,1462143800,51900,51900,52000,51900,60
|
|
20230907,112800,1459025100,51800,51900,51900,51800,126
|
|
20230907,112700,1452494300,51900,51900,51900,51800,47
|
|
20230907,112600,1450056400,51800,52000,52000,51800,50
|
|
20230907,112500,1447460900,51900,52000,52000,51800,135
|
|
20230907,112400,1440460000,51900,51900,52000,51800,96
|
|
20230907,112300,1435477600,51900,52000,52000,51900,39
|
|
20230907,112200,1433452300,51900,52000,52000,51900,137
|
|
20230907,112100,1426335100,51900,52100,52100,51900,111
|
|
20230907,112000,1420561500,52000,52100,52100,52000,8
|
|
20230907,111900,1420145000,52100,52100,52100,52000,82
|
|
20230907,111800,1415873200,52000,52000,52200,51900,471
|
|
20230907,111700,1391352200,52000,52000,52000,52000,48
|
|
20230907,111600,1388856200,51900,52000,52000,51900,22
|
|
20230907,111500,1387712400,51900,52000,52000,51900,131
|
|
20230907,111400,1380907900,52000,51900,52000,51900,70
|
|
20230907,111300,1377268300,52000,51800,52000,51800,99
|
|
20230907,111200,1372129600,51900,51900,51900,51800,154
|
|
20230907,111100,1364145400,51900,51900,51900,51800,85
|
|
20230907,111000,1359734800,51900,51900,51900,51800,78
|
|
20230907,110900,1355687500,51900,51900,52000,51800,103
|
|
20230907,110800,1350347300,51900,51900,51900,51700,157
|
|
20230907,110700,1342214200,51800,52000,52000,51700,80
|
|
20230907,110600,1338061300,51900,51900,52000,51800,122
|
|
20230907,110500,1331736500,51800,52000,52000,51800,74
|
|
20230907,110400,1327900100,52000,52000,52000,51900,64
|
|
20230907,110300,1324573900,52000,51800,52000,51800,79
|
|
20230907,110200,1320467000,51900,51900,52000,51800,137
|
|
20230907,110100,1313358900,51900,51900,52000,51800,41
|
|
20230907,110000,1311230700,51900,52000,52100,51800,185
|
|
20230907,105900,1301612500,52000,51900,52000,51900,98
|
|
20230907,105800,1296524000,52000,51900,52000,51900,16
|
|
20230907,105700,1295692200,52000,52000,52000,51900,87
|
|
20230907,105600,1291168300,52000,52000,52000,51900,126
|
|
20230907,105500,1284622700,51900,52000,52000,51900,63
|
|
20230907,105400,1281349400,52000,52000,52100,52000,46
|
|
20230907,105300,1278954400,52000,52000,52100,52000,80
|
|
20230907,105200,1274793500,52000,51900,52000,51800,111
|
|
20230907,105100,1269027800,51900,52000,52000,51800,347
|
|
20230907,105000,1251016100,52000,52000,52000,51900,54
|
|
20230907,104900,1248208300,52100,52000,52100,52000,243
|
|
20230907,104800,1235568300,52000,52100,52100,51900,117
|
|
20230907,104700,1229484700,52000,52000,52100,52000,9
|
|
20230907,104600,1229016400,52000,52100,52100,51900,420
|
|
20230907,104500,1207171700,52100,52100,52100,52000,74
|
|
20230907,104400,1203317400,52000,52000,52100,52000,50
|
|
20230907,104300,1200713100,52100,52100,52100,52000,77
|
|
20230907,104200,1196707700,52000,52000,52100,52000,360
|
|
20230907,104100,1177984200,52000,51900,52000,51900,77
|
|
20230907,104000,1173982900,51900,51900,52000,51800,182
|
|
20230907,103900,1164533600,52000,51900,52000,51900,21
|
|
20230907,103800,1163442800,52000,51900,52000,51900,403
|
|
20230907,103700,1142520900,51800,51900,51900,51800,83
|
|
20230907,103600,1138220000,51800,51900,51900,51800,12
|
|
20230907,103500,1137597700,51900,51800,51900,51800,112
|
|
20230907,103400,1131794800,51800,51800,51900,51800,136
|
|
20230907,103300,1124744700,51800,51800,51900,51800,476
|
|
20230907,103200,1100086800,51700,51700,51700,51600,205
|
|
20230907,103100,1089488400,51700,51800,51800,51700,147
|
|
20230907,103000,1081885500,51700,51700,51700,51600,269
|
|
20230907,102900,1067978300,51600,51600,51700,51600,78
|
|
20230907,102800,1063953200,51600,51800,51800,51400,1200
|
|
20230907,102700,1002140700,51600,51700,51800,51600,270
|
|
20230907,102600,988183400,51700,51600,51700,51500,2697
|
|
20230907,102500,849250500,51700,51700,51700,51600,40
|
|
20230907,102400,847184700,51700,51700,51800,51600,41
|
|
20230907,102300,845065000,51800,51700,51800,51600,286
|
|
20230907,102200,830292100,51700,51800,51800,51600,20
|
|
20230907,102100,829258000,51600,51800,51800,51600,402
|
|
20230907,102000,808491300,51800,51700,51800,51500,336
|
|
20230907,101900,791111500,51700,51500,51700,51500,155
|
|
20230907,101800,783111500,51600,51500,51600,51500,135
|
|
20230907,101700,776151800,51500,51700,51700,51500,227
|
|
20230907,101600,764437800,51600,51500,51700,51500,266
|
|
20230907,101500,750724500,51600,51500,51600,51500,33
|
|
20230907,101400,749023700,51500,51700,51700,51500,414
|
|
20230907,101300,727660500,51700,51600,51700,51600,20
|
|
20230907,101200,726627900,51700,51700,51700,51600,103
|
|
20230907,101100,721305800,51600,51700,51800,51600,271
|
|
20230907,101000,707303200,51800,51800,51800,51700,27
|
|
20230907,100900,705905200,51700,51700,51800,51600,235
|
|
20230907,100800,693752600,51800,51800,51800,51700,87
|
|
20230907,100700,689252800,51700,51800,51800,51700,74
|
|
20230907,100600,685425700,51700,51800,51800,51700,8
|
|
20230907,100500,685011800,51800,51600,51800,51600,150
|
|
20230907,100400,677251900,51700,51600,51800,51600,44
|
|
20230907,100300,674978300,51700,51700,51800,51600,44
|
|
20230907,100200,672704900,51700,51700,51700,51600,154
|
|
20230907,100100,664752100,51700,51700,51700,51600,113
|
|
20230907,100000,658913900,51800,51700,51800,51700,32
|
|
20230907,095900,657259000,51700,51800,51800,51600,76
|
|
20230907,095800,653329600,51600,51600,51800,51600,193
|
|
20230907,095700,643350000,51600,51700,51700,51600,287
|
|
20230907,095600,628536700,51700,51700,51800,51700,46
|
|
20230907,095500,626158300,51700,51800,51800,51700,91
|
|
20230907,095400,621452000,51800,51700,51800,51500,488
|
|
20230907,095300,596268700,51700,51700,51700,51600,167
|
|
20230907,095200,587645200,51700,51700,51800,51600,203
|
|
20230907,095100,577151900,51700,51800,51800,51700,213
|
|
20230907,095000,566133400,51700,51800,51900,51700,261
|
|
20230907,094900,552613100,51900,51900,51900,51800,570
|
|
20230907,094800,523039300,51900,52000,52000,51900,39
|
|
20230907,094700,521013100,52000,52000,52000,51900,57
|
|
20230907,094600,518049200,52000,51900,52000,51900,99
|
|
20230907,094500,512909900,51900,51900,52000,51900,41
|
|
20230907,094400,510778200,51900,52000,52000,51900,24
|
|
20230907,094300,509530700,52000,52000,52000,51900,85
|
|
20230907,094200,505113900,52000,52100,52100,51900,907
|
|
20230907,094100,457955800,52000,52100,52100,52000,58
|
|
20230907,094000,454938300,52000,52100,52100,52000,329
|
|
20230907,093900,437828300,52000,52100,52100,51900,370
|
|
20230907,093800,418594300,52000,52100,52100,52000,26
|
|
20230907,093700,417240600,52000,52100,52100,52000,168
|
|
20230907,093600,408488000,52200,52000,52200,51900,162
|
|
20230907,093500,400054600,51900,52100,52100,51900,166
|
|
20230907,093400,391428100,52200,52200,52200,52100,23
|
|
20230907,093300,390229300,52100,52100,52200,52000,377
|
|
20230907,093200,370591900,52000,51900,52000,51800,738
|
|
20230907,093100,332259000,51800,51900,51900,51800,157
|
|
20230907,093000,324112800,52000,51900,52000,51900,48
|
|
20230907,092900,321620300,52000,51900,52000,51800,197
|
|
20230907,092800,311394400,51800,51700,51800,51700,64
|
|
20230907,092700,308085300,51700,51900,51900,51700,478
|
|
20230907,092600,283317700,51900,52100,52100,51900,1148
|
|
20230907,092500,223689800,52100,52100,52200,52100,109
|
|
20230907,092400,218009300,52100,52200,52200,52000,535
|
|
20230907,092300,190134300,52200,52300,52300,52200,73
|
|
20230907,092200,186321200,52400,52400,52500,52400,119
|
|
20230907,092100,180083800,52400,52300,52400,52300,242
|
|
20230907,092000,167423300,52400,52400,52400,52400,2
|
|
20230907,091900,167318500,52300,52300,52300,52300,9
|
|
20230907,091800,166847800,52400,52400,52400,52400,61
|
|
20230907,091700,163651400,52400,52400,52400,52400,1
|
|
20230907,091600,163599000,52400,52500,52500,52400,31
|
|
20230907,091500,161972600,52500,52500,52500,52500,0
|
|
20230907,091400,161972600,52500,52300,52500,52300,51
|
|
20230907,091300,159297300,52400,52400,52400,52300,42
|
|
20230907,091200,157096600,52400,52400,52400,52400,64
|
|
20230907,091100,153743000,52400,52400,52500,52300,347
|
|
20230907,091000,135577000,52400,52400,52400,52300,20
|
|
20230907,090900,134529200,52400,52400,52400,52400,0
|
|
20230907,090800,134529200,52400,52500,52500,52400,51
|
|
20230907,090700,131856000,52500,52200,52500,52200,59
|
|
20230907,090600,128764700,52200,52300,52300,52200,106
|
|
20230907,090500,123225600,52300,52200,52400,52200,167
|
|
20230907,090400,114494600,52100,52300,52300,52100,59
|
|
20230907,090300,111414700,52400,52300,52500,52300,186
|
|
20230907,090200,101673900,52200,51900,52200,51900,230
|
|
20230907,090100,89693000,51900,51900,52100,51800,432
|
|
20230907,090000,67263300,51900,52400,52400,51700,1289
|