650 lines
35 KiB
CSV
650 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,194700,18448149700,63000,63000,63000,63000,13848
|
|
20230927,194600,18448149700,63000,63000,63000,63000,0
|
|
20230927,194500,18448149700,63000,63000,63000,63000,0
|
|
20230927,194400,18448149700,63000,63000,63000,63000,0
|
|
20230927,194300,18448149700,63000,63000,63000,63000,0
|
|
20230927,194200,18448149700,63000,63000,63000,63000,0
|
|
20230927,194100,18448149700,63000,63000,63000,63000,0
|
|
20230927,194000,18448149700,63000,63000,63000,63000,0
|
|
20230927,193900,18448149700,63000,63000,63000,63000,0
|
|
20230927,193800,18448149700,63000,63000,63000,63000,0
|
|
20230927,193700,18448149700,63000,63000,63000,63000,0
|
|
20230927,193600,18448149700,63000,63000,63000,63000,0
|
|
20230927,193500,18448149700,63000,63000,63000,63000,0
|
|
20230927,193400,18448149700,63000,63000,63000,63000,0
|
|
20230927,193300,18448149700,63000,63000,63000,63000,0
|
|
20230927,193200,18448149700,63000,63000,63000,63000,0
|
|
20230927,193100,18448149700,63000,63000,63000,63000,0
|
|
20230927,193000,18448149700,63000,63000,63000,63000,0
|
|
20230927,192900,18448149700,63000,63000,63000,63000,0
|
|
20230927,192800,18448149700,63000,63000,63000,63000,0
|
|
20230927,192700,18448149700,63000,63000,63000,63000,0
|
|
20230927,192600,18448149700,63000,63000,63000,63000,0
|
|
20230927,192500,18448149700,63000,63000,63000,63000,0
|
|
20230927,192400,18448149700,63000,63000,63000,63000,0
|
|
20230927,192300,18448149700,63000,63000,63000,63000,0
|
|
20230927,192200,18448149700,63000,63000,63000,63000,0
|
|
20230927,192100,18448149700,63000,63000,63000,63000,0
|
|
20230927,192000,18448149700,63000,63000,63000,63000,0
|
|
20230927,191900,18448149700,63000,63000,63000,63000,0
|
|
20230927,191800,18448149700,63000,63000,63000,63000,0
|
|
20230927,191700,18448149700,63000,63000,63000,63000,13848
|
|
20230927,191600,18448149700,63000,63000,63000,63000,0
|
|
20230927,191500,18448149700,63000,63000,63000,63000,0
|
|
20230927,191400,18448149700,63000,63000,63000,63000,0
|
|
20230927,191300,18448149700,63000,63000,63000,63000,0
|
|
20230927,191200,18448149700,63000,63000,63000,63000,0
|
|
20230927,191100,18448149700,63000,63000,63000,63000,0
|
|
20230927,191000,18448149700,63000,63000,63000,63000,0
|
|
20230927,190900,18448149700,63000,63000,63000,63000,0
|
|
20230927,190800,18448149700,63000,63000,63000,63000,0
|
|
20230927,190700,18448149700,63000,63000,63000,63000,0
|
|
20230927,190600,18448149700,63000,63000,63000,63000,0
|
|
20230927,190500,18448149700,63000,63000,63000,63000,0
|
|
20230927,190400,18448149700,63000,63000,63000,63000,0
|
|
20230927,190300,18448149700,63000,63000,63000,63000,0
|
|
20230927,190200,18448149700,63000,63000,63000,63000,0
|
|
20230927,190100,18448149700,63000,63000,63000,63000,0
|
|
20230927,190000,18448149700,63000,63000,63000,63000,0
|
|
20230927,185900,18448149700,63000,63000,63000,63000,0
|
|
20230927,185800,18448149700,63000,63000,63000,63000,0
|
|
20230927,185700,18448149700,63000,63000,63000,63000,0
|
|
20230927,185600,18448149700,63000,63000,63000,63000,0
|
|
20230927,185500,18448149700,63000,63000,63000,63000,0
|
|
20230927,185400,18448149700,63000,63000,63000,63000,0
|
|
20230927,185300,18448149700,63000,63000,63000,63000,0
|
|
20230927,185200,18448149700,63000,63000,63000,63000,0
|
|
20230927,185100,18448149700,63000,63000,63000,63000,0
|
|
20230927,185000,18448149700,63000,63000,63000,63000,0
|
|
20230927,184900,18448149700,63000,63000,63000,63000,0
|
|
20230927,184800,18448149700,63000,63000,63000,63000,0
|
|
20230927,184700,18448149700,63000,63000,63000,63000,13848
|
|
20230927,184600,18448149700,63000,63000,63000,63000,0
|
|
20230927,184500,18448149700,63000,63000,63000,63000,0
|
|
20230927,184400,18448149700,63000,63000,63000,63000,0
|
|
20230927,184300,18448149700,63000,63000,63000,63000,0
|
|
20230927,184200,18448149700,63000,63000,63000,63000,0
|
|
20230927,184100,18448149700,63000,63000,63000,63000,0
|
|
20230927,184000,18448149700,63000,63000,63000,63000,0
|
|
20230927,183900,18448149700,63000,63000,63000,63000,0
|
|
20230927,183800,18448149700,63000,63000,63000,63000,0
|
|
20230927,183700,18448149700,63000,63000,63000,63000,0
|
|
20230927,183600,18448149700,63000,63000,63000,63000,0
|
|
20230927,183500,18448149700,63000,63000,63000,63000,0
|
|
20230927,183400,18448149700,63000,63000,63000,63000,0
|
|
20230927,183300,18448149700,63000,63000,63000,63000,0
|
|
20230927,183200,18448149700,63000,63000,63000,63000,0
|
|
20230927,183100,18448149700,63000,63000,63000,63000,0
|
|
20230927,183000,18448149700,63000,63000,63000,63000,0
|
|
20230927,182900,18448149700,63000,63000,63000,63000,0
|
|
20230927,182800,18448149700,63000,63000,63000,63000,0
|
|
20230927,182700,18448149700,63000,63000,63000,63000,0
|
|
20230927,182600,18448149700,63000,63000,63000,63000,0
|
|
20230927,182500,18448149700,63000,63000,63000,63000,0
|
|
20230927,182400,18448149700,63000,63000,63000,63000,0
|
|
20230927,182300,18448149700,63000,63000,63000,63000,0
|
|
20230927,182200,18448149700,63000,63000,63000,63000,0
|
|
20230927,182100,18448149700,63000,63000,63000,63000,0
|
|
20230927,182000,18448149700,63000,63000,63000,63000,0
|
|
20230927,181900,18448149700,63000,63000,63000,63000,0
|
|
20230927,181800,18448149700,63000,63000,63000,63000,0
|
|
20230927,181700,18448149700,63000,63000,63000,63000,13848
|
|
20230927,181600,18448149700,63000,63000,63000,63000,0
|
|
20230927,181500,18448149700,63000,63000,63000,63000,0
|
|
20230927,181400,18448149700,63000,63000,63000,63000,0
|
|
20230927,181300,18448149700,63000,63000,63000,63000,0
|
|
20230927,181200,18448149700,63000,63000,63000,63000,0
|
|
20230927,181100,18448149700,63000,63000,63000,63000,0
|
|
20230927,181000,18448149700,63000,63000,63000,63000,0
|
|
20230927,180900,18448149700,63000,63000,63000,63000,0
|
|
20230927,180800,18448149700,63000,63000,63000,63000,0
|
|
20230927,180700,18448149700,63000,63000,63000,63000,0
|
|
20230927,180600,18448149700,63000,63000,63000,63000,0
|
|
20230927,180500,18448149700,63000,63000,63000,63000,0
|
|
20230927,180400,18448149700,63000,63000,63000,63000,0
|
|
20230927,180300,18448149700,63000,63000,63000,63000,0
|
|
20230927,180200,18448149700,63000,63000,63000,63000,0
|
|
20230927,180100,18448149700,63000,63000,63000,63000,0
|
|
20230927,180000,18448149700,63000,63000,63000,63000,0
|
|
20230927,175900,18448149700,63000,63000,63000,63000,0
|
|
20230927,175800,18448149700,63000,63000,63000,63000,0
|
|
20230927,175700,18448149700,63000,63000,63000,63000,0
|
|
20230927,175600,18448149700,63000,63000,63000,63000,0
|
|
20230927,175500,18448149700,63000,63000,63000,63000,0
|
|
20230927,175400,18448149700,63000,63000,63000,63000,0
|
|
20230927,175300,18448149700,63000,63000,63000,63000,0
|
|
20230927,175200,18448149700,63000,63000,63000,63000,0
|
|
20230927,175100,18448149700,63000,63000,63000,63000,0
|
|
20230927,175000,18448149700,63000,63000,63000,63000,0
|
|
20230927,174900,18448149700,63000,63000,63000,63000,0
|
|
20230927,174800,18448149700,63000,63000,63000,63000,0
|
|
20230927,174700,18448149700,63000,63000,63000,63000,13848
|
|
20230927,174600,18448149700,63000,63000,63000,63000,0
|
|
20230927,174500,18448149700,63000,63000,63000,63000,0
|
|
20230927,174400,18448149700,63000,63000,63000,63000,0
|
|
20230927,174300,18448149700,63000,63000,63000,63000,0
|
|
20230927,174200,18448149700,63000,63000,63000,63000,0
|
|
20230927,174100,18448149700,63000,63000,63000,63000,0
|
|
20230927,174000,18448149700,63000,63000,63000,63000,0
|
|
20230927,173900,18448149700,63000,63000,63000,63000,0
|
|
20230927,173800,18448149700,63000,63000,63000,63000,0
|
|
20230927,173700,18448149700,63000,63000,63000,63000,0
|
|
20230927,173600,18448149700,63000,63000,63000,63000,0
|
|
20230927,173500,18448149700,63000,63000,63000,63000,0
|
|
20230927,173400,18448149700,63000,63000,63000,63000,0
|
|
20230927,173300,18448149700,63000,63000,63000,63000,0
|
|
20230927,173200,18448149700,63000,63000,63000,63000,0
|
|
20230927,173100,18448149700,63000,63000,63000,63000,0
|
|
20230927,173000,18448149700,63000,63000,63000,63000,0
|
|
20230927,172900,18448149700,63000,63000,63000,63000,0
|
|
20230927,172800,18448149700,63000,63000,63000,63000,0
|
|
20230927,172700,18448149700,63000,63000,63000,63000,0
|
|
20230927,172600,18448149700,63000,63000,63000,63000,0
|
|
20230927,172500,18448149700,63000,63000,63000,63000,0
|
|
20230927,172400,18448149700,63000,63000,63000,63000,0
|
|
20230927,172300,18448149700,63000,63000,63000,63000,0
|
|
20230927,172200,18448149700,63000,63000,63000,63000,0
|
|
20230927,172100,18448149700,63000,63000,63000,63000,0
|
|
20230927,172000,18448149700,63000,63000,63000,63000,0
|
|
20230927,171900,18448149700,63000,63000,63000,63000,0
|
|
20230927,171800,18448149700,63000,63000,63000,63000,0
|
|
20230927,171700,18448149700,63000,63000,63000,63000,13848
|
|
20230927,171600,18448149700,63000,63000,63000,63000,0
|
|
20230927,171500,18448149700,63000,63000,63000,63000,0
|
|
20230927,171400,18448149700,63000,63000,63000,63000,0
|
|
20230927,171300,18448149700,63000,63000,63000,63000,0
|
|
20230927,171200,18448149700,63000,63000,63000,63000,0
|
|
20230927,171100,18448149700,63000,63000,63000,63000,0
|
|
20230927,171000,18448149700,63000,63000,63000,63000,0
|
|
20230927,170900,18448149700,63000,63000,63000,63000,0
|
|
20230927,170800,18448149700,63000,63000,63000,63000,0
|
|
20230927,170700,18448149700,63000,63000,63000,63000,0
|
|
20230927,170600,18448149700,63000,63000,63000,63000,0
|
|
20230927,170500,18448149700,63000,63000,63000,63000,0
|
|
20230927,170400,18448149700,63000,63000,63000,63000,0
|
|
20230927,170300,18448149700,63000,63000,63000,63000,0
|
|
20230927,170200,18448149700,63000,63000,63000,63000,0
|
|
20230927,170100,18448149700,63000,63000,63000,63000,0
|
|
20230927,170000,18448149700,63000,63000,63000,63000,0
|
|
20230927,165900,18448149700,63000,63000,63000,63000,0
|
|
20230927,165800,18448149700,63000,63000,63000,63000,0
|
|
20230927,165700,18448149700,63000,63000,63000,63000,0
|
|
20230927,165600,18448149700,63000,63000,63000,63000,0
|
|
20230927,165500,18448149700,63000,63000,63000,63000,0
|
|
20230927,165400,18448149700,63000,63000,63000,63000,0
|
|
20230927,165300,18448149700,63000,63000,63000,63000,0
|
|
20230927,165200,18448149700,63000,63000,63000,63000,0
|
|
20230927,165100,18448149700,63000,63000,63000,63000,0
|
|
20230927,165000,18448149700,63000,63000,63000,63000,0
|
|
20230927,164900,18448149700,63000,63000,63000,63000,0
|
|
20230927,164800,18448149700,63000,63000,63000,63000,0
|
|
20230927,164700,18448149700,63000,63000,63000,63000,13848
|
|
20230927,164600,18448149700,63000,63000,63000,63000,0
|
|
20230927,164500,18448149700,63000,63000,63000,63000,0
|
|
20230927,164400,18448149700,63000,63000,63000,63000,0
|
|
20230927,164300,18448149700,63000,63000,63000,63000,0
|
|
20230927,164200,18448149700,63000,63000,63000,63000,0
|
|
20230927,164100,18448149700,63000,63000,63000,63000,0
|
|
20230927,164000,18448149700,63000,63000,63000,63000,0
|
|
20230927,163900,18448149700,63000,63000,63000,63000,0
|
|
20230927,163800,18448149700,63000,63000,63000,63000,0
|
|
20230927,163700,18448149700,63000,63000,63000,63000,0
|
|
20230927,163600,18448149700,63000,63000,63000,63000,0
|
|
20230927,163500,18448149700,63000,63000,63000,63000,0
|
|
20230927,163400,18448149700,63000,63000,63000,63000,0
|
|
20230927,163300,18448149700,63000,63000,63000,63000,0
|
|
20230927,163200,18448149700,63000,63000,63000,63000,0
|
|
20230927,163100,18448149700,63000,63000,63000,63000,0
|
|
20230927,163000,18448149700,63000,63000,63000,63000,0
|
|
20230927,162900,18448149700,63000,63000,63000,63000,0
|
|
20230927,162800,18448149700,63000,63000,63000,63000,0
|
|
20230927,162700,18448149700,63000,63000,63000,63000,0
|
|
20230927,162600,18448149700,63000,63000,63000,63000,0
|
|
20230927,162500,18448149700,63000,63000,63000,63000,0
|
|
20230927,162400,18448149700,63000,63000,63000,63000,0
|
|
20230927,162300,18448149700,63000,63000,63000,63000,0
|
|
20230927,162200,18448149700,63000,63000,63000,63000,0
|
|
20230927,162100,18448149700,63000,63000,63000,63000,0
|
|
20230927,162000,18448149700,63000,63000,63000,63000,0
|
|
20230927,161900,18448149700,63000,63000,63000,63000,0
|
|
20230927,161800,18448149700,63000,63000,63000,63000,0
|
|
20230927,161700,18448149700,63000,63000,63000,63000,13848
|
|
20230927,161600,18448149700,63000,63000,63000,63000,0
|
|
20230927,161500,18448149700,63000,63000,63000,63000,0
|
|
20230927,161400,18448149700,63000,63000,63000,63000,0
|
|
20230927,161300,18448149700,63000,63000,63000,63000,0
|
|
20230927,161200,18448149700,63000,63000,63000,63000,0
|
|
20230927,161100,18448149700,63000,63000,63000,63000,0
|
|
20230927,161000,18448149700,63000,63000,63000,63000,0
|
|
20230927,160900,18448149700,63000,63000,63000,63000,0
|
|
20230927,160800,18448149700,63000,63000,63000,63000,0
|
|
20230927,160700,18448149700,63000,63000,63000,63000,0
|
|
20230927,160600,18448149700,63000,63000,63000,63000,0
|
|
20230927,160500,18448149700,63000,63000,63000,63000,0
|
|
20230927,160400,18448149700,63000,63000,63000,63000,0
|
|
20230927,160300,18448149700,63000,63000,63000,63000,0
|
|
20230927,160200,18448149700,63000,63000,63000,63000,0
|
|
20230927,160100,18448149700,63000,63000,63000,63000,0
|
|
20230927,160000,18448149700,63000,63000,63000,63000,0
|
|
20230927,155900,18448149700,63000,63000,63000,63000,0
|
|
20230927,155800,18448149700,63000,63000,63000,63000,0
|
|
20230927,155700,18448149700,63000,63000,63000,63000,0
|
|
20230927,155600,18448149700,63000,63000,63000,63000,0
|
|
20230927,155500,18448149700,63000,63000,63000,63000,0
|
|
20230927,155400,18448149700,63000,63000,63000,63000,0
|
|
20230927,155300,18448149700,63000,63000,63000,63000,0
|
|
20230927,155200,18448149700,63000,63000,63000,63000,0
|
|
20230927,155100,18448149700,63000,63000,63000,63000,0
|
|
20230927,155000,18448149700,63000,63000,63000,63000,0
|
|
20230927,154900,18448149700,63000,63000,63000,63000,0
|
|
20230927,154800,18448149700,63000,63000,63000,63000,0
|
|
20230927,154700,18448149700,63000,63000,63000,63000,13848
|
|
20230927,154600,18448149700,63000,63000,63000,63000,0
|
|
20230927,154500,18448149700,63000,63000,63000,63000,0
|
|
20230927,154400,18448149700,63000,63000,63000,63000,0
|
|
20230927,154300,18448149700,63000,63000,63000,63000,0
|
|
20230927,154200,18448149700,63000,63000,63000,63000,0
|
|
20230927,154100,18448149700,63000,63000,63000,63000,0
|
|
20230927,154000,18448149700,63000,63000,63000,63000,0
|
|
20230927,153900,18448149700,63000,63000,63000,63000,0
|
|
20230927,153800,18448149700,63000,63000,63000,63000,0
|
|
20230927,153700,18448149700,63000,63000,63000,63000,0
|
|
20230927,153600,18448149700,63000,63000,63000,63000,0
|
|
20230927,153500,18448149700,63000,63000,63000,63000,0
|
|
20230927,153400,18448149700,63000,63000,63000,63000,0
|
|
20230927,153300,18448149700,63000,63000,63000,63000,0
|
|
20230927,153200,18448149700,63000,63000,63000,63000,0
|
|
20230927,153100,18448149700,63000,63000,63000,63000,0
|
|
20230927,153000,18448149700,63000,63000,63000,63000,13848
|
|
20230927,152900,17575725700,62800,62800,62800,62800,0
|
|
20230927,152800,17575725700,62800,62800,62800,62800,0
|
|
20230927,152700,17575725700,62800,62800,62800,62800,0
|
|
20230927,152600,17575725700,62800,62800,62800,62800,0
|
|
20230927,152500,17575725700,62800,62800,62800,62800,0
|
|
20230927,152400,17575725700,62800,62800,62800,62800,0
|
|
20230927,152300,17575725700,62800,62800,62800,62800,0
|
|
20230927,152200,17575725700,62800,62800,62800,62800,0
|
|
20230927,152100,17575725700,62800,62800,62800,62800,0
|
|
20230927,152000,17575725700,62800,62800,62800,62800,0
|
|
20230927,151900,17575725700,62800,62800,62800,62600,4734
|
|
20230927,151800,17278843200,62700,62800,62900,62700,3005
|
|
20230927,151700,17090077800,62900,62900,62900,62800,557
|
|
20230927,151600,17055084000,62800,62800,62900,62700,1145
|
|
20230927,151500,16983157800,62800,62800,62800,62700,878
|
|
20230927,151400,16928023700,62800,62700,62800,62700,1303
|
|
20230927,151300,16846196200,62700,62700,62800,62700,1406
|
|
20230927,151200,16757933000,62600,62800,62800,62500,3677
|
|
20230927,151100,16527608800,62700,62700,62800,62600,1014
|
|
20230927,151000,16463994200,62600,62700,62700,62600,664
|
|
20230927,150900,16422363600,62700,62800,62800,62600,2775
|
|
20230927,150800,16248469000,62700,62600,62800,62600,2057
|
|
20230927,150700,16119480400,62600,62700,62700,62600,974
|
|
20230927,150600,16058419800,62600,62600,62700,62600,630
|
|
20230927,150500,16018935000,62700,62500,62700,62400,3828
|
|
20230927,150400,15779477700,62400,62500,62500,62400,1073
|
|
20230927,150300,15712434700,62400,62400,62500,62400,525
|
|
20230927,150200,15679631900,62500,62500,62500,62400,694
|
|
20230927,150100,15636273200,62500,62400,62500,62300,846
|
|
20230927,150000,15583444700,62300,62500,62500,62300,2374
|
|
20230927,145900,15435256100,62500,62400,62500,62400,639
|
|
20230927,145800,15395330000,62500,62300,62500,62300,695
|
|
20230927,145700,15351925500,62300,62300,62400,62300,768
|
|
20230927,145600,15304018400,62300,62200,62400,62200,998
|
|
20230927,145500,15241814900,62300,62400,62500,62200,1634
|
|
20230927,145400,15139982000,62400,62400,62500,62300,886
|
|
20230927,145300,15084670100,62400,62400,62400,62300,2037
|
|
20230927,145200,14957569400,62300,62300,62400,62300,412
|
|
20230927,145100,14931876700,62400,62400,62400,62300,922
|
|
20230927,145000,14874354700,62300,62300,62400,62200,473
|
|
20230927,144900,14844868600,62300,62200,62400,62200,1097
|
|
20230927,144800,14776527600,62300,62300,62300,62200,858
|
|
20230927,144700,14723090500,62300,62300,62400,62200,530
|
|
20230927,144600,14690056700,62300,62300,62300,62200,1241
|
|
20230927,144500,14612842100,62300,62400,62400,62200,769
|
|
20230927,144400,14564933400,62400,62300,62400,62200,1558
|
|
20230927,144300,14467867200,62300,62200,62300,62100,6705
|
|
20230927,144200,14050797900,62200,62200,62200,62100,914
|
|
20230927,144100,13993947400,62100,62200,62200,62100,1405
|
|
20230927,144000,13906609200,62200,62100,62200,62100,921
|
|
20230927,143900,13849346200,62100,62200,62200,62100,354
|
|
20230927,143800,13827345100,62100,62100,62200,62100,476
|
|
20230927,143700,13797740200,62200,62100,62200,62100,184
|
|
20230927,143600,13786298900,62100,62200,62200,62100,621
|
|
20230927,143500,13747715800,62200,62100,62200,62100,537
|
|
20230927,143400,13714346600,62100,62100,62200,62100,529
|
|
20230927,143300,13681475100,62200,62100,62200,62100,208
|
|
20230927,143200,13668547500,62200,62100,62200,62100,889
|
|
20230927,143100,13613334300,62100,62100,62100,62000,1054
|
|
20230927,143000,13547881200,62100,62200,62200,62000,778
|
|
20230927,142900,13499527100,62200,62200,62200,62100,1310
|
|
20230927,142800,13418137400,62200,62100,62200,62100,1010
|
|
20230927,142700,13355402100,62200,62100,62200,62000,1257
|
|
20230927,142600,13277268300,62100,62100,62100,62000,1137
|
|
20230927,142500,13206660900,62200,62200,62200,62100,632
|
|
20230927,142400,13167368400,62100,62100,62200,62100,686
|
|
20230927,142300,13124756500,62000,62200,62200,62000,4849
|
|
20230927,142200,12823712700,62200,62100,62200,62100,313
|
|
20230927,142100,12804264400,62200,62100,62200,62100,670
|
|
20230927,142000,12762605500,62100,62100,62100,62000,2343
|
|
20230927,141900,12617106600,62100,62100,62100,62000,1373
|
|
20230927,141800,12531902700,62000,61900,62000,61900,784
|
|
20230927,141700,12483295200,62000,62000,62000,61900,164
|
|
20230927,141600,12473127600,62000,61900,62000,61900,274
|
|
20230927,141500,12456146300,62000,62000,62000,61900,303
|
|
20230927,141400,12437361300,62100,62100,62100,62000,430
|
|
20230927,141300,12410683200,62100,62000,62100,62000,225
|
|
20230927,141200,12396711600,62100,62100,62200,62000,2029
|
|
20230927,141100,12270753800,62200,62200,62200,62100,1051
|
|
20230927,141000,12205479400,62100,62100,62200,62100,1625
|
|
20230927,140900,12104517500,62100,62100,62100,62000,439
|
|
20230927,140800,12077257000,62000,62000,62100,62000,599
|
|
20230927,140700,12040075200,62000,62000,62100,62000,907
|
|
20230927,140600,11983828000,62100,62200,62200,62100,513
|
|
20230927,140500,11951958800,62200,62100,62200,62000,212
|
|
20230927,140400,11938779900,62100,62100,62200,62100,292
|
|
20230927,140300,11920636700,62100,62000,62100,62000,249
|
|
20230927,140200,11905174800,62000,62100,62100,62000,1175
|
|
20230927,140100,11832248600,62200,62100,62200,62000,1438
|
|
20230927,140000,11742944200,62100,62100,62100,62000,320
|
|
20230927,135900,11723082700,62100,62000,62100,62000,642
|
|
20230927,135800,11683259600,62000,62100,62100,62000,691
|
|
20230927,135700,11640417500,62100,62100,62100,62000,265
|
|
20230927,135600,11623961100,62000,62100,62200,62000,1014
|
|
20230927,135500,11561044800,62200,62000,62200,62000,1449
|
|
20230927,135400,11471120300,62100,62000,62100,62000,276
|
|
20230927,135300,11454000200,62000,62000,62000,61900,439
|
|
20230927,135200,11426802300,62100,62100,62100,62000,197
|
|
20230927,135100,11414574900,62000,62100,62100,62000,649
|
|
20230927,135000,11374326100,62100,62100,62100,62000,403
|
|
20230927,134900,11349300700,62100,62100,62100,62100,175
|
|
20230927,134800,11338433200,62100,62200,62200,62000,1134
|
|
20230927,134700,11268116500,62200,62100,62200,62000,294
|
|
20230927,134600,11249850800,62100,62000,62200,61900,413
|
|
20230927,134500,11224235400,62000,62100,62100,62000,468
|
|
20230927,134400,11195180400,62100,62000,62200,62000,2367
|
|
20230927,134300,11048234500,62100,62000,62100,62000,410
|
|
20230927,134200,11022780100,62000,62000,62000,62000,228
|
|
20230927,134100,11008644100,62000,62100,62100,61900,3378
|
|
20230927,134000,10799503900,62100,61900,62100,61900,232
|
|
20230927,133900,10785110700,61900,62100,62100,61900,624
|
|
20230927,133800,10746449800,62100,62100,62100,62000,482
|
|
20230927,133700,10716540400,62000,62100,62100,62000,781
|
|
20230927,133600,10668116800,62100,62200,62200,62000,418
|
|
20230927,133500,10642158400,62100,62000,62100,62000,905
|
|
20230927,133400,10585958000,62100,62100,62100,62000,226
|
|
20230927,133300,10571925300,62100,62100,62100,62000,769
|
|
20230927,133200,10524203900,62100,62000,62100,62000,443
|
|
20230927,133100,10496726600,62000,62000,62000,62000,458
|
|
20230927,133000,10468330600,62000,62000,62000,61900,126
|
|
20230927,132900,10460518700,62000,62000,62000,61900,324
|
|
20230927,132800,10440431900,62000,62000,62000,61900,563
|
|
20230927,132700,10405526000,62000,62000,62000,61900,327
|
|
20230927,132600,10385258400,62000,62100,62100,62000,618
|
|
20230927,132500,10346942000,62000,62000,62000,61900,202
|
|
20230927,132400,10334418200,62000,62000,62000,62000,113
|
|
20230927,132300,10327412200,62000,62100,62100,62000,618
|
|
20230927,132200,10289095900,62000,62000,62000,62000,3
|
|
20230927,132100,10288909900,62100,62200,62200,62100,369
|
|
20230927,132000,10265973500,62200,62200,62200,62200,66
|
|
20230927,131900,10261868300,62200,62200,62200,62100,664
|
|
20230927,131800,10220599300,62300,62200,62300,62200,161
|
|
20230927,131700,10210584700,62300,62100,62300,62100,582
|
|
20230927,131600,10174361400,62100,62200,62200,62100,1504
|
|
20230927,131500,10080826300,62200,62000,62200,62000,489
|
|
20230927,131400,10050474400,62100,62000,62100,62000,444
|
|
20230927,131300,10022924200,62000,62000,62000,62000,324
|
|
20230927,131200,10002836200,62100,62100,62100,62100,76
|
|
20230927,131100,9998116600,62100,62100,62200,62000,460
|
|
20230927,131000,9969579700,62100,62200,62200,62100,143
|
|
20230927,130900,9960695800,62100,62000,62100,62000,463
|
|
20230927,130800,9931954900,62100,62100,62100,62000,633
|
|
20230927,130700,9892688500,62200,61900,62300,61900,7087
|
|
20230927,130600,9453004500,61900,61900,61900,61800,352
|
|
20230927,130500,9431217700,61900,61800,61900,61800,175
|
|
20230927,130400,9420390500,61900,61800,61900,61800,47
|
|
20230927,130300,9417483800,61900,61900,61900,61800,136
|
|
20230927,130200,9409075400,61900,61900,61900,61900,5
|
|
20230927,130100,9408765900,61900,61900,61900,61800,148
|
|
20230927,130000,9399608400,61900,61800,61900,61700,3512
|
|
20230927,125900,9182557900,61800,61800,61800,61800,1
|
|
20230927,125800,9182496100,61800,61800,61800,61700,808
|
|
20230927,125700,9132638600,61800,61700,61800,61700,211
|
|
20230927,125600,9119614200,61800,61700,61800,61700,26
|
|
20230927,125500,9118008600,61700,61800,61800,61700,265
|
|
20230927,125400,9101656000,61800,61800,61800,61700,122
|
|
20230927,125300,9094119400,61700,61800,61800,61700,383
|
|
20230927,125200,9070480000,61800,61700,61800,61700,118
|
|
20230927,125100,9063197600,61800,61700,61800,61700,1266
|
|
20230927,125000,8985085000,61700,61700,61800,61700,1615
|
|
20230927,124900,8885430300,61700,61700,61700,61700,5
|
|
20230927,124800,8885121800,61700,61800,61800,61700,108
|
|
20230927,124700,8878455600,61800,61800,61800,61800,54
|
|
20230927,124600,8875118400,61800,61700,61800,61700,483
|
|
20230927,124500,8845317000,61700,61800,61800,61700,106
|
|
20230927,124400,8838776400,61700,61700,61800,61700,516
|
|
20230927,124300,8806932900,61700,61800,61800,61700,703
|
|
20230927,124200,8763557500,61800,61600,61800,61600,3384
|
|
20230927,124100,8554937800,61600,61600,61600,61600,220
|
|
20230927,124000,8541385800,61500,61500,61600,61500,521
|
|
20230927,123900,8509342600,61600,61600,61600,61500,1053
|
|
20230927,123800,8444577800,61600,61600,61600,61600,68
|
|
20230927,123700,8440389000,61500,61600,61600,61500,69
|
|
20230927,123600,8436142700,61500,61600,61600,61500,84
|
|
20230927,123500,8430972800,61600,61600,61600,61600,299
|
|
20230927,123400,8412554400,61500,61600,61600,61500,253
|
|
20230927,123300,8396970700,61500,61500,61600,61500,290
|
|
20230927,123200,8379135400,61500,61600,61600,61500,61
|
|
20230927,123100,8375380000,61600,61500,61600,61500,154
|
|
20230927,123000,8365903700,61600,61500,61600,61500,8
|
|
20230927,122900,8365411300,61600,61500,61600,61500,106
|
|
20230927,122800,8358888500,61500,61500,61600,61500,58
|
|
20230927,122700,8355321100,61500,61500,61600,61500,391
|
|
20230927,122600,8331265900,61600,61500,61600,61500,34
|
|
20230927,122500,8329174600,61500,61500,61500,61500,35
|
|
20230927,122400,8327022100,61400,61600,61600,61400,188
|
|
20230927,122300,8315457600,61600,61600,61600,61500,48
|
|
20230927,122200,8312500900,61600,61700,61700,61600,90
|
|
20230927,122100,8306953700,61600,61600,61700,61500,415
|
|
20230927,122000,8281411800,61500,61600,61600,61500,456
|
|
20230927,121900,8253338200,61500,61600,61600,61500,551
|
|
20230927,121800,8219448500,61400,61600,61600,61400,485
|
|
20230927,121700,8189618800,61500,61500,61500,61400,880
|
|
20230927,121600,8135499500,61500,61500,61500,61500,135
|
|
20230927,121500,8127197000,61500,61400,61500,61400,23
|
|
20230927,121400,8125782600,61500,61400,61500,61400,14
|
|
20230927,121300,8124922800,61500,61500,61500,61500,85
|
|
20230927,121200,8119695300,61500,61500,61500,61400,73
|
|
20230927,121100,8115206800,61400,61500,61500,61400,17
|
|
20230927,121000,8114161400,61400,61500,61500,61400,153
|
|
20230927,120900,8104766900,61500,61500,61500,61500,79
|
|
20230927,120800,8099908400,61500,61400,61500,61400,1068
|
|
20230927,120700,8034301200,61400,61300,61400,61300,49
|
|
20230927,120600,8031294600,61400,61300,61400,61300,981
|
|
20230927,120500,7971158500,61300,61400,61400,61300,300
|
|
20230927,120400,7952744600,61400,61400,61400,61400,95
|
|
20230927,120300,7946911600,61300,61400,61400,61300,86
|
|
20230927,120200,7941637200,61400,61400,61400,61400,28
|
|
20230927,120100,7939918000,61400,61400,61400,61400,1115
|
|
20230927,120000,7871457000,61500,61500,61500,61400,231
|
|
20230927,115900,7857268400,61500,61600,61600,61500,147
|
|
20230927,115800,7848225800,61600,61500,61600,61500,137
|
|
20230927,115700,7839797500,61400,61500,61500,61400,215
|
|
20230927,115600,7826575400,61500,61500,61500,61500,118
|
|
20230927,115500,7819318400,61500,61500,61500,61500,76
|
|
20230927,115400,7814644400,61500,61500,61500,61500,164
|
|
20230927,115300,7804558400,61500,61600,61600,61500,123
|
|
20230927,115200,7796991700,61600,61500,61600,61500,145
|
|
20230927,115100,7788069300,61500,61500,61500,61500,225
|
|
20230927,115000,7774231800,61500,61500,61500,61500,131
|
|
20230927,114900,7766175300,61400,61500,61500,61400,15
|
|
20230927,114800,7765253300,61500,61500,61500,61400,2072
|
|
20230927,114700,7638028900,61500,61400,61500,61400,69
|
|
20230927,114600,7633791700,61500,61500,61500,61400,114
|
|
20230927,114500,7626784900,61500,61500,61500,61500,25
|
|
20230927,114400,7625247400,61400,61500,61500,61400,107
|
|
20230927,114300,7618669700,61500,61500,61500,61500,2021
|
|
20230927,114200,7494378200,61600,61600,61600,61500,43
|
|
20230927,114100,7491730400,61600,61600,61600,61600,88
|
|
20230927,114000,7486309600,61700,61600,61700,61600,244
|
|
20230927,113900,7471276000,61600,61600,61600,61500,166
|
|
20230927,113800,7461050900,61600,61600,61600,61600,211
|
|
20230927,113700,7448053300,61600,61600,61700,61600,1186
|
|
20230927,113600,7374995300,61700,61700,61700,61700,41
|
|
20230927,113500,7372465600,61700,61700,61700,61600,269
|
|
20230927,113400,7355885500,61600,61700,61700,61600,49
|
|
20230927,113300,7352866300,61700,61700,61700,61600,102
|
|
20230927,113200,7346578900,61700,61600,61700,61600,65
|
|
20230927,113100,7342568500,61700,61700,61700,61600,185
|
|
20230927,113000,7331164000,61700,61700,61700,61700,123
|
|
20230927,112900,7323574900,61700,61600,61700,61600,30
|
|
20230927,112800,7321724600,61700,61700,61700,61600,281
|
|
20230927,112700,7304407100,61700,61700,61700,61700,33
|
|
20230927,112600,7302371000,61700,61700,61700,61700,7
|
|
20230927,112500,7301939100,61700,61700,61700,61700,49
|
|
20230927,112400,7298915800,61700,61700,61700,61600,89
|
|
20230927,112300,7293426500,61600,61700,61700,61600,479
|
|
20230927,112200,7263909100,61700,61600,61700,61600,219
|
|
20230927,112100,7250399300,61600,61700,61800,61600,487
|
|
20230927,112000,7220361800,61700,61600,61700,61600,381
|
|
20230927,111900,7196864500,61600,61700,61700,61600,151
|
|
20230927,111800,7187557600,61700,61700,61700,61700,306
|
|
20230927,111700,7168677400,61700,61700,61700,61700,40
|
|
20230927,111600,7166209400,61700,61600,61700,61600,1976
|
|
20230927,111500,7044463200,61600,61600,61600,61600,149
|
|
20230927,111400,7035284800,61600,61600,61600,61600,25
|
|
20230927,111300,7033744800,61600,61500,61600,61500,200
|
|
20230927,111200,7021435400,61600,61600,61600,61500,128
|
|
20230927,111100,7013550900,61500,61600,61600,61500,197
|
|
20230927,111000,7001417900,61600,61600,61600,61500,34
|
|
20230927,110900,6999323900,61600,61600,61600,61600,162
|
|
20230927,110800,6989344700,61500,61600,61600,61500,256
|
|
20230927,110700,6973589700,61600,61600,61600,61500,579
|
|
20230927,110600,6937924600,61700,61600,61700,61600,31
|
|
20230927,110500,6936012100,61600,61700,61700,61600,1573
|
|
20230927,110400,6838996100,61800,61700,61800,61700,61
|
|
20230927,110300,6835229800,61800,61800,61800,61700,12
|
|
20230927,110200,6834489000,61800,61700,61800,61700,232
|
|
20230927,110100,6820171600,61800,61800,61800,61700,112
|
|
20230927,110000,6813251000,61800,61800,61800,61700,80
|
|
20230927,105900,6808307200,61800,61700,61800,61700,35
|
|
20230927,105800,6806147400,61800,61800,61900,61700,233
|
|
20230927,105700,6791757200,61800,61800,61800,61800,86
|
|
20230927,105600,6786442400,61900,61900,61900,61800,523
|
|
20230927,105500,6754089200,61800,61800,61900,61800,187
|
|
20230927,105400,6742532400,61800,61800,61900,61700,759
|
|
20230927,105300,6695626100,61800,61800,61800,61800,52
|
|
20230927,105200,6692412500,61800,61800,61800,61800,281
|
|
20230927,105100,6675046700,61800,61700,61800,61700,49
|
|
20230927,105000,6672019100,61800,61700,61800,61700,154
|
|
20230927,104900,6662502000,61700,61700,61800,61700,51
|
|
20230927,104800,6659354900,61700,61800,61800,61700,193
|
|
20230927,104700,6647443500,61700,61800,61800,61700,77
|
|
20230927,104600,6642687100,61800,61800,61800,61800,78
|
|
20230927,104500,6637866700,61700,61700,61800,61700,52
|
|
20230927,104400,6634653400,61700,61700,61800,61700,101
|
|
20230927,104300,6628413500,61800,61800,61800,61800,91
|
|
20230927,104200,6622789700,61800,61800,61800,61800,67
|
|
20230927,104100,6618649100,61800,61800,61800,61800,92
|
|
20230927,104000,6612963500,61800,61800,61800,61800,35
|
|
20230927,103900,6610800500,61800,61800,61800,61800,368
|
|
20230927,103800,6588058100,61800,61800,61800,61700,358
|
|
20230927,103700,6565933900,61800,61900,61900,61700,417
|
|
20230927,103600,6540154800,61900,61800,61900,61800,194
|
|
20230927,103500,6528161100,61800,61800,61900,61800,372
|
|
20230927,103400,6505163900,61800,61900,61900,61800,968
|
|
20230927,103300,6445336200,61900,61900,61900,61900,114
|
|
20230927,103200,6438279600,61900,61800,61900,61800,2520
|
|
20230927,103100,6282409700,61800,61800,61800,61700,1201
|
|
20230927,103000,6208192400,61800,61800,61800,61700,65
|
|
20230927,102900,6204177200,61700,61700,61800,61700,47
|
|
20230927,102800,6201274800,61700,61700,61800,61700,451
|
|
20230927,102700,6173442100,61700,61700,61700,61700,216
|
|
20230927,102600,6160114900,61700,61700,61700,61600,2737
|
|
20230927,102500,5991462900,61700,61700,61700,61600,322
|
|
20230927,102400,5971597100,61700,61600,61700,61600,96
|
|
20230927,102300,5965674400,61600,61500,61600,61500,3462
|
|
20230927,102200,5752421200,61500,61500,61500,61500,110
|
|
20230927,102100,5745656200,61500,61500,61600,61500,140
|
|
20230927,102000,5737043200,61500,61600,61600,61500,276
|
|
20230927,101900,5720046100,61500,61600,61600,61500,173
|
|
20230927,101800,5709404600,61600,61500,61600,61500,17
|
|
20230927,101700,5708357900,61600,61600,61600,61600,304
|
|
20230927,101600,5689631500,61600,61600,61600,61500,57
|
|
20230927,101500,5686120400,61600,61600,61600,61500,204
|
|
20230927,101400,5673564500,61500,61500,61500,61500,42
|
|
20230927,101300,5670981500,61500,61500,61500,61400,1527
|
|
20230927,101200,5577179600,61500,61500,61500,61500,229
|
|
20230927,101100,5563096100,61500,61600,61600,61500,116
|
|
20230927,101000,5555962000,61600,61600,61600,61500,566
|
|
20230927,100900,5521150600,61500,61400,61500,61400,959
|
|
20230927,100800,5462207900,61400,61300,61400,61300,75
|
|
20230927,100700,5457607700,61300,61400,61400,61300,109
|
|
20230927,100600,5450918600,61400,61300,61400,61300,607
|
|
20230927,100500,5413709200,61300,61400,61400,61200,4563
|
|
20230927,100400,5134399400,61400,61400,61400,61400,124
|
|
20230927,100300,5126785800,61300,61400,61400,61200,1105
|
|
20230927,100200,5059073800,61400,61400,61400,61400,98
|
|
20230927,100100,5053056600,61300,61300,61300,61200,484
|
|
20230927,100000,5023388400,61300,61200,61300,61200,671
|
|
20230927,095900,4982264200,61200,61200,61200,61100,580
|
|
20230927,095800,4946769200,61200,61200,61300,61200,683
|
|
20230927,095700,4904954800,61300,61300,61300,61300,29
|
|
20230927,095600,4903177100,61200,61200,61300,61100,1441
|
|
20230927,095500,4814872800,61200,61200,61200,61100,934
|
|
20230927,095400,4757744300,61200,61300,61300,61200,1341
|
|
20230927,095300,4675644100,61400,61300,61400,61300,70
|
|
20230927,095200,4671349700,61300,61500,61500,61300,2890
|
|
20230927,095100,4494015700,61500,61500,61500,61500,299
|
|
20230927,095000,4475627200,61400,61500,61500,61400,844
|
|
20230927,094900,4423778200,61500,61500,61500,61400,721
|
|
20230927,094800,4379449700,61500,61500,61500,61400,98
|
|
20230927,094700,4373424500,61500,61400,61500,61400,143
|
|
20230927,094600,4364631200,61300,61400,61500,61300,477
|
|
20230927,094500,4335321500,61300,61500,61500,61300,1630
|
|
20230927,094400,4235315600,61500,61600,61600,61500,858
|
|
20230927,094300,4182544100,61500,61400,61500,61400,674
|
|
20230927,094200,4141095200,61500,61500,61500,61400,1362
|
|
20230927,094100,4057413400,61500,61600,61600,61500,642
|
|
20230927,094000,4017881300,61600,61500,61600,61500,772
|
|
20230927,093900,3970378800,61500,61400,61600,61400,1396
|
|
20230927,093800,3884437400,61400,61600,61600,61300,395
|
|
20230927,093700,3860158500,61600,61400,61600,61400,1137
|
|
20230927,093600,3790292700,61300,61400,61400,61300,563
|
|
20230927,093500,3755776900,61400,61600,61600,61400,1028
|
|
20230927,093400,3692539700,61500,61700,61700,61500,811
|
|
20230927,093300,3642604700,61700,61500,61700,61500,1308
|
|
20230927,093200,3562052300,61500,61500,61500,61500,725
|
|
20230927,093100,3517464800,61500,61400,61500,61400,683
|
|
20230927,093000,3475528500,61400,61400,61500,61400,346
|
|
20230927,092900,3454279900,61400,61200,61500,61200,3219
|
|
20230927,092800,3256694200,61300,61200,61300,61200,892
|
|
20230927,092700,3202098700,61200,61300,61300,61200,267
|
|
20230927,092600,3185757800,61200,61200,61300,61200,193
|
|
20230927,092500,3173945900,61300,61200,61300,61100,878
|
|
20230927,092400,3120246700,61300,61200,61300,61100,1258
|
|
20230927,092300,3043352700,61200,61400,61400,61200,1674
|
|
20230927,092200,2940851200,61400,61500,61500,61400,451
|
|
20230927,092100,2913158100,61600,61500,61600,61500,1420
|
|
20230927,092000,2825758600,61500,61400,61500,61400,919
|
|
20230927,091900,2769282000,61400,61300,61400,61300,125
|
|
20230927,091800,2761613500,61500,61400,61600,61300,1186
|
|
20230927,091700,2688815100,61500,61500,61600,61400,436
|
|
20230927,091600,2662023200,61500,61700,61700,61400,2635
|
|
20230927,091500,2499930700,61600,61700,61800,61600,838
|
|
20230927,091400,2448270700,61700,61600,61800,61600,1095
|
|
20230927,091300,2380707100,61600,61500,61700,61500,377
|
|
20230927,091200,2357479200,61500,61700,61700,61500,1235
|
|
20230927,091100,2281488300,61700,61500,61800,61500,2121
|
|
20230927,091000,2150687100,61600,61500,61600,61400,2409
|
|
20230927,090900,2002593000,61500,61500,61500,61400,863
|
|
20230927,090800,1949556800,61400,61600,61600,61400,1949
|
|
20230927,090700,1829689000,61600,61600,61700,61600,1015
|
|
20230927,090600,1767163800,61700,61600,61700,61500,1069
|
|
20230927,090500,1701298700,61800,61800,61800,61500,4846
|
|
20230927,090400,1402772700,61800,61700,61900,61700,4362
|
|
20230927,090300,1133193100,61700,61500,61700,61500,1169
|
|
20230927,090200,1061218100,61600,61500,61700,61400,3368
|
|
20230927,090100,854039600,61500,61100,61600,61000,4779
|
|
20230927,090000,561015300,61300,60800,61300,60700,9220
|