592 lines
31 KiB
CSV
592 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,184900,2817447600,55400,55400,55400,55400,2607
|
|
20230907,184800,2817447600,55400,55400,55400,55400,0
|
|
20230907,184700,2817447600,55400,55400,55400,55400,0
|
|
20230907,184600,2817447600,55400,55400,55400,55400,0
|
|
20230907,184500,2817447600,55400,55400,55400,55400,0
|
|
20230907,184400,2817447600,55400,55400,55400,55400,0
|
|
20230907,184300,2817447600,55400,55400,55400,55400,0
|
|
20230907,184200,2817447600,55400,55400,55400,55400,0
|
|
20230907,184100,2817447600,55400,55400,55400,55400,0
|
|
20230907,184000,2817447600,55400,55400,55400,55400,0
|
|
20230907,183900,2817447600,55400,55400,55400,55400,0
|
|
20230907,183800,2817447600,55400,55400,55400,55400,0
|
|
20230907,183700,2817447600,55400,55400,55400,55400,0
|
|
20230907,183600,2817447600,55400,55400,55400,55400,0
|
|
20230907,183500,2817447600,55400,55400,55400,55400,0
|
|
20230907,183400,2817447600,55400,55400,55400,55400,0
|
|
20230907,183300,2817447600,55400,55400,55400,55400,0
|
|
20230907,183200,2817447600,55400,55400,55400,55400,0
|
|
20230907,183100,2817447600,55400,55400,55400,55400,0
|
|
20230907,183000,2817447600,55400,55400,55400,55400,0
|
|
20230907,182900,2817447600,55400,55400,55400,55400,0
|
|
20230907,182800,2817447600,55400,55400,55400,55400,0
|
|
20230907,182700,2817447600,55400,55400,55400,55400,0
|
|
20230907,182600,2817447600,55400,55400,55400,55400,0
|
|
20230907,182500,2817447600,55400,55400,55400,55400,0
|
|
20230907,182400,2817447600,55400,55400,55400,55400,0
|
|
20230907,182300,2817447600,55400,55400,55400,55400,0
|
|
20230907,182200,2817447600,55400,55400,55400,55400,0
|
|
20230907,182100,2817447600,55400,55400,55400,55400,0
|
|
20230907,182000,2817447600,55400,55400,55400,55400,0
|
|
20230907,181900,2817447600,55400,55400,55400,55400,2607
|
|
20230907,181800,2817447600,55400,55400,55400,55400,0
|
|
20230907,181700,2817447600,55400,55400,55400,55400,0
|
|
20230907,181600,2817447600,55400,55400,55400,55400,0
|
|
20230907,181500,2817447600,55400,55400,55400,55400,0
|
|
20230907,181400,2817447600,55400,55400,55400,55400,0
|
|
20230907,181300,2817447600,55400,55400,55400,55400,0
|
|
20230907,181200,2817447600,55400,55400,55400,55400,0
|
|
20230907,181100,2817447600,55400,55400,55400,55400,0
|
|
20230907,181000,2817447600,55400,55400,55400,55400,0
|
|
20230907,180900,2817447600,55400,55400,55400,55400,0
|
|
20230907,180800,2817447600,55400,55400,55400,55400,0
|
|
20230907,180700,2817447600,55400,55400,55400,55400,0
|
|
20230907,180600,2817447600,55400,55400,55400,55400,0
|
|
20230907,180500,2817447600,55400,55400,55400,55400,0
|
|
20230907,180400,2817447600,55400,55400,55400,55400,0
|
|
20230907,180300,2817447600,55400,55400,55400,55400,0
|
|
20230907,180200,2817447600,55400,55400,55400,55400,0
|
|
20230907,180100,2817447600,55400,55400,55400,55400,0
|
|
20230907,180000,2817447600,55400,55400,55400,55400,0
|
|
20230907,175900,2817447600,55400,55400,55400,55400,0
|
|
20230907,175800,2817447600,55400,55400,55400,55400,0
|
|
20230907,175700,2817447600,55400,55400,55400,55400,0
|
|
20230907,175600,2817447600,55400,55400,55400,55400,0
|
|
20230907,175500,2817447600,55400,55400,55400,55400,0
|
|
20230907,175400,2817447600,55400,55400,55400,55400,0
|
|
20230907,175300,2817447600,55400,55400,55400,55400,0
|
|
20230907,175200,2817447600,55400,55400,55400,55400,0
|
|
20230907,175100,2817447600,55400,55400,55400,55400,0
|
|
20230907,175000,2817447600,55400,55400,55400,55400,0
|
|
20230907,174900,2817447600,55400,55400,55400,55400,2607
|
|
20230907,174800,2817447600,55400,55400,55400,55400,0
|
|
20230907,174700,2817447600,55400,55400,55400,55400,0
|
|
20230907,174600,2817447600,55400,55400,55400,55400,0
|
|
20230907,174500,2817447600,55400,55400,55400,55400,0
|
|
20230907,174400,2817447600,55400,55400,55400,55400,0
|
|
20230907,174300,2817447600,55400,55400,55400,55400,0
|
|
20230907,174200,2817447600,55400,55400,55400,55400,0
|
|
20230907,174100,2817447600,55400,55400,55400,55400,0
|
|
20230907,174000,2817447600,55400,55400,55400,55400,0
|
|
20230907,173900,2817447600,55400,55400,55400,55400,0
|
|
20230907,173800,2817447600,55400,55400,55400,55400,0
|
|
20230907,173700,2817447600,55400,55400,55400,55400,0
|
|
20230907,173600,2817447600,55400,55400,55400,55400,0
|
|
20230907,173500,2817447600,55400,55400,55400,55400,0
|
|
20230907,173400,2817447600,55400,55400,55400,55400,0
|
|
20230907,173300,2817447600,55400,55400,55400,55400,0
|
|
20230907,173200,2817447600,55400,55400,55400,55400,0
|
|
20230907,173100,2817447600,55400,55400,55400,55400,0
|
|
20230907,173000,2817447600,55400,55400,55400,55400,0
|
|
20230907,172900,2817447600,55400,55400,55400,55400,0
|
|
20230907,172800,2817447600,55400,55400,55400,55400,0
|
|
20230907,172700,2817447600,55400,55400,55400,55400,0
|
|
20230907,172600,2817447600,55400,55400,55400,55400,0
|
|
20230907,172500,2817447600,55400,55400,55400,55400,0
|
|
20230907,172400,2817447600,55400,55400,55400,55400,0
|
|
20230907,172300,2817447600,55400,55400,55400,55400,0
|
|
20230907,172200,2817447600,55400,55400,55400,55400,0
|
|
20230907,172100,2817447600,55400,55400,55400,55400,0
|
|
20230907,172000,2817447600,55400,55400,55400,55400,0
|
|
20230907,171900,2817447600,55400,55400,55400,55400,2607
|
|
20230907,171800,2817447600,55400,55400,55400,55400,0
|
|
20230907,171700,2817447600,55400,55400,55400,55400,0
|
|
20230907,171600,2817447600,55400,55400,55400,55400,0
|
|
20230907,171500,2817447600,55400,55400,55400,55400,0
|
|
20230907,171400,2817447600,55400,55400,55400,55400,0
|
|
20230907,171300,2817447600,55400,55400,55400,55400,0
|
|
20230907,171200,2817447600,55400,55400,55400,55400,0
|
|
20230907,171100,2817447600,55400,55400,55400,55400,0
|
|
20230907,171000,2817447600,55400,55400,55400,55400,0
|
|
20230907,170900,2817447600,55400,55400,55400,55400,0
|
|
20230907,170800,2817447600,55400,55400,55400,55400,0
|
|
20230907,170700,2817447600,55400,55400,55400,55400,0
|
|
20230907,170600,2817447600,55400,55400,55400,55400,0
|
|
20230907,170500,2817447600,55400,55400,55400,55400,0
|
|
20230907,170400,2817447600,55400,55400,55400,55400,0
|
|
20230907,170300,2817447600,55400,55400,55400,55400,0
|
|
20230907,170200,2817447600,55400,55400,55400,55400,0
|
|
20230907,170100,2817447600,55400,55400,55400,55400,0
|
|
20230907,170000,2817447600,55400,55400,55400,55400,0
|
|
20230907,165900,2817447600,55400,55400,55400,55400,0
|
|
20230907,165800,2817447600,55400,55400,55400,55400,0
|
|
20230907,165700,2817447600,55400,55400,55400,55400,0
|
|
20230907,165600,2817447600,55400,55400,55400,55400,0
|
|
20230907,165500,2817447600,55400,55400,55400,55400,0
|
|
20230907,165400,2817447600,55400,55400,55400,55400,0
|
|
20230907,165300,2817447600,55400,55400,55400,55400,0
|
|
20230907,165200,2817447600,55400,55400,55400,55400,0
|
|
20230907,165100,2817447600,55400,55400,55400,55400,0
|
|
20230907,165000,2817447600,55400,55400,55400,55400,0
|
|
20230907,164900,2817447600,55400,55400,55400,55400,2607
|
|
20230907,164800,2817447600,55400,55400,55400,55400,0
|
|
20230907,164700,2817447600,55400,55400,55400,55400,0
|
|
20230907,164600,2817447600,55400,55400,55400,55400,0
|
|
20230907,164500,2817447600,55400,55400,55400,55400,0
|
|
20230907,164400,2817447600,55400,55400,55400,55400,0
|
|
20230907,164300,2817447600,55400,55400,55400,55400,0
|
|
20230907,164200,2817447600,55400,55400,55400,55400,0
|
|
20230907,164100,2817447600,55400,55400,55400,55400,0
|
|
20230907,164000,2817447600,55400,55400,55400,55400,0
|
|
20230907,163900,2817447600,55400,55400,55400,55400,0
|
|
20230907,163800,2817447600,55400,55400,55400,55400,0
|
|
20230907,163700,2817447600,55400,55400,55400,55400,0
|
|
20230907,163600,2817447600,55400,55400,55400,55400,0
|
|
20230907,163500,2817447600,55400,55400,55400,55400,0
|
|
20230907,163400,2817447600,55400,55400,55400,55400,0
|
|
20230907,163300,2817447600,55400,55400,55400,55400,0
|
|
20230907,163200,2817447600,55400,55400,55400,55400,0
|
|
20230907,163100,2817447600,55400,55400,55400,55400,0
|
|
20230907,163000,2817447600,55400,55400,55400,55400,0
|
|
20230907,162900,2817447600,55400,55400,55400,55400,0
|
|
20230907,162800,2817447600,55400,55400,55400,55400,0
|
|
20230907,162700,2817447600,55400,55400,55400,55400,0
|
|
20230907,162600,2817447600,55400,55400,55400,55400,0
|
|
20230907,162500,2817447600,55400,55400,55400,55400,0
|
|
20230907,162400,2817447600,55400,55400,55400,55400,0
|
|
20230907,162300,2817447600,55400,55400,55400,55400,0
|
|
20230907,162200,2817447600,55400,55400,55400,55400,0
|
|
20230907,162100,2817447600,55400,55400,55400,55400,0
|
|
20230907,162000,2817447600,55400,55400,55400,55400,0
|
|
20230907,161900,2817447600,55400,55400,55400,55400,2607
|
|
20230907,161800,2817447600,55400,55400,55400,55400,0
|
|
20230907,161700,2817447600,55400,55400,55400,55400,0
|
|
20230907,161600,2817447600,55400,55400,55400,55400,0
|
|
20230907,161500,2817447600,55400,55400,55400,55400,0
|
|
20230907,161400,2817447600,55400,55400,55400,55400,0
|
|
20230907,161300,2817447600,55400,55400,55400,55400,0
|
|
20230907,161200,2817447600,55400,55400,55400,55400,0
|
|
20230907,161100,2817447600,55400,55400,55400,55400,0
|
|
20230907,161000,2817447600,55400,55400,55400,55400,0
|
|
20230907,160900,2817447600,55400,55400,55400,55400,0
|
|
20230907,160800,2817447600,55400,55400,55400,55400,0
|
|
20230907,160700,2817447600,55400,55400,55400,55400,0
|
|
20230907,160600,2817447600,55400,55400,55400,55400,0
|
|
20230907,160500,2817447600,55400,55400,55400,55400,0
|
|
20230907,160400,2817447600,55400,55400,55400,55400,0
|
|
20230907,160300,2817447600,55400,55400,55400,55400,0
|
|
20230907,160200,2817447600,55400,55400,55400,55400,0
|
|
20230907,160100,2817447600,55400,55400,55400,55400,0
|
|
20230907,160000,2817447600,55400,55400,55400,55400,0
|
|
20230907,155900,2817447600,55400,55400,55400,55400,0
|
|
20230907,155800,2817447600,55400,55400,55400,55400,0
|
|
20230907,155700,2817447600,55400,55400,55400,55400,0
|
|
20230907,155600,2817447600,55400,55400,55400,55400,0
|
|
20230907,155500,2817447600,55400,55400,55400,55400,0
|
|
20230907,155400,2817447600,55400,55400,55400,55400,0
|
|
20230907,155300,2817447600,55400,55400,55400,55400,0
|
|
20230907,155200,2817447600,55400,55400,55400,55400,0
|
|
20230907,155100,2817447600,55400,55400,55400,55400,0
|
|
20230907,155000,2817447600,55400,55400,55400,55400,0
|
|
20230907,154900,2817447600,55400,55400,55400,55400,2607
|
|
20230907,154800,2817447600,55400,55400,55400,55400,0
|
|
20230907,154700,2817447600,55400,55400,55400,55400,0
|
|
20230907,154600,2817447600,55400,55400,55400,55400,0
|
|
20230907,154500,2817447600,55400,55400,55400,55400,0
|
|
20230907,154400,2817447600,55400,55400,55400,55400,0
|
|
20230907,154300,2817447600,55400,55400,55400,55400,0
|
|
20230907,154200,2817447600,55400,55400,55400,55400,0
|
|
20230907,154100,2817447600,55400,55400,55400,55400,0
|
|
20230907,154000,2817447600,55400,55400,55400,55400,0
|
|
20230907,153900,2817447600,55400,55400,55400,55400,0
|
|
20230907,153800,2817447600,55400,55400,55400,55400,0
|
|
20230907,153700,2817447600,55400,55400,55400,55400,0
|
|
20230907,153600,2817447600,55400,55400,55400,55400,0
|
|
20230907,153500,2817447600,55400,55400,55400,55400,0
|
|
20230907,153400,2817447600,55400,55400,55400,55400,0
|
|
20230907,153300,2817447600,55400,55400,55400,55400,0
|
|
20230907,153200,2817447600,55400,55400,55400,55400,0
|
|
20230907,153100,2817447600,55400,55400,55400,55400,0
|
|
20230907,153000,2817447600,55400,55400,55400,55400,2607
|
|
20230907,152900,2673019800,55400,55400,55400,55400,0
|
|
20230907,152800,2673019800,55400,55400,55400,55400,0
|
|
20230907,152700,2673019800,55400,55400,55400,55400,0
|
|
20230907,152600,2673019800,55400,55400,55400,55400,0
|
|
20230907,152500,2673019800,55400,55400,55400,55400,0
|
|
20230907,152400,2673019800,55400,55400,55400,55400,0
|
|
20230907,152300,2673019800,55400,55400,55400,55400,0
|
|
20230907,152200,2673019800,55400,55400,55400,55400,0
|
|
20230907,152100,2673019800,55400,55400,55400,55400,0
|
|
20230907,152000,2673019800,55400,55400,55400,55400,0
|
|
20230907,151900,2673019800,55400,55400,55400,55300,219
|
|
20230907,151800,2660899600,55400,55400,55400,55300,16
|
|
20230907,151700,2660014200,55400,55400,55400,55300,36
|
|
20230907,151600,2658022100,55300,55300,55400,55300,108
|
|
20230907,151500,2652042000,55300,55400,55400,55300,159
|
|
20230907,151400,2643238700,55400,55400,55400,55300,61
|
|
20230907,151300,2639863100,55400,55300,55400,55300,126
|
|
20230907,151200,2632893900,55300,55300,55300,55300,12
|
|
20230907,151100,2632230300,55300,55300,55300,55100,450
|
|
20230907,151000,2607391100,55300,55300,55300,55200,16
|
|
20230907,150900,2606506400,55300,55300,55400,55300,125
|
|
20230907,150800,2599589200,55300,55400,55400,55300,381
|
|
20230907,150700,2578512400,55400,55400,55400,55400,105
|
|
20230907,150600,2572695400,55400,55400,55400,55400,46
|
|
20230907,150500,2570147000,55400,55400,55400,55300,89
|
|
20230907,150400,2565219000,55400,55500,55600,55400,175
|
|
20230907,150300,2555512900,55500,55500,55500,55500,24
|
|
20230907,150200,2554180900,55400,55400,55400,55400,82
|
|
20230907,150100,2549638100,55400,55300,55400,55300,21
|
|
20230907,150000,2548475400,55300,55300,55400,55200,108
|
|
20230907,145900,2542498600,55300,55400,55400,55300,104
|
|
20230907,145800,2536742900,55400,55300,55400,55300,67
|
|
20230907,145700,2533031600,55400,55300,55400,55300,86
|
|
20230907,145600,2528269700,55300,55100,55400,55100,91
|
|
20230907,145500,2523242800,55100,55300,55400,55100,692
|
|
20230907,145400,2485089500,55300,55300,55300,55100,41
|
|
20230907,145300,2482823600,55400,55200,55400,55200,229
|
|
20230907,145200,2470166300,55200,55100,55300,55000,331
|
|
20230907,145100,2451924400,55200,55300,55400,55200,139
|
|
20230907,145000,2444242200,55300,55200,55400,55200,107
|
|
20230907,144900,2438327000,55300,55300,55400,55300,119
|
|
20230907,144800,2431739100,55300,55300,55400,55300,103
|
|
20230907,144700,2426037800,55300,55300,55400,55300,70
|
|
20230907,144600,2422165600,55300,55100,55400,55100,73
|
|
20230907,144500,2418126600,55200,55400,55400,55200,126
|
|
20230907,144400,2411155400,55400,55400,55400,55300,60
|
|
20230907,144300,2407835000,55400,55300,55400,55300,172
|
|
20230907,144200,2398314000,55300,55300,55400,55300,36
|
|
20230907,144100,2396321800,55400,55300,55400,55300,119
|
|
20230907,144000,2389731200,55400,55400,55500,55200,143
|
|
20230907,143900,2381808700,55500,55300,55500,55300,31
|
|
20230907,143800,2380090900,55500,55400,55500,55300,114
|
|
20230907,143700,2373770800,55300,55300,55500,55300,84
|
|
20230907,143600,2369117900,55400,55400,55500,55400,85
|
|
20230907,143500,2364403700,55500,55400,55500,55400,76
|
|
20230907,143400,2360189100,55400,55300,55400,55300,90
|
|
20230907,143300,2355203200,55300,55400,55400,55300,36
|
|
20230907,143200,2353210100,55400,55300,55400,55200,96
|
|
20230907,143100,2347900800,55300,55200,55300,55200,61
|
|
20230907,143000,2344533300,55300,55300,55400,55300,223
|
|
20230907,142900,2332196100,55400,55300,55400,55300,130
|
|
20230907,142800,2325006100,55300,55200,55300,55200,53
|
|
20230907,142700,2322077000,55200,55200,55200,55200,78
|
|
20230907,142600,2317771400,55200,55100,55200,54900,34
|
|
20230907,142500,2315897100,55100,55200,55300,55100,199
|
|
20230907,142400,2304905300,55200,55100,55300,55100,52
|
|
20230907,142300,2302036100,55100,55000,55200,55000,126
|
|
20230907,142200,2295089000,55000,55000,55000,55000,42
|
|
20230907,142100,2292779000,55100,55000,55100,54900,46
|
|
20230907,142000,2290249700,55000,55100,55200,55000,65
|
|
20230907,141900,2286671200,55100,55100,55200,55100,24
|
|
20230907,141800,2285348600,55100,55100,55200,55000,38
|
|
20230907,141700,2283256300,55100,55000,55100,55000,69
|
|
20230907,141600,2279457500,55200,54900,55200,54900,39
|
|
20230907,141500,2277312000,54900,55000,55100,54800,43
|
|
20230907,141400,2274948000,55000,55100,55200,55000,42
|
|
20230907,141300,2272634500,55100,55000,55200,55000,74
|
|
20230907,141200,2268556100,55100,55200,55200,55100,36
|
|
20230907,141100,2266572400,55100,54900,55100,54900,728
|
|
20230907,141000,2226511200,54900,54900,55000,54900,69
|
|
20230907,140900,2222722900,55000,55000,55000,54900,60
|
|
20230907,140800,2219427400,54900,54900,55000,54900,304
|
|
20230907,140700,2202734400,54900,55000,55100,54900,135
|
|
20230907,140600,2195311000,55100,55000,55100,55000,41
|
|
20230907,140500,2193055400,55000,55100,55200,55000,116
|
|
20230907,140400,2186667000,55200,55000,55200,55000,53
|
|
20230907,140300,2183746700,55000,55100,55100,54900,75
|
|
20230907,140200,2179622600,54900,55100,55100,54900,52
|
|
20230907,140100,2176764700,55200,55000,55200,55000,51
|
|
20230907,140000,2173959200,55100,55200,55200,55100,51
|
|
20230907,135900,2171147500,55100,55100,55200,55100,65
|
|
20230907,135800,2167565600,55100,55200,55300,55100,350
|
|
20230907,135700,2148279800,55200,55300,55300,55200,37
|
|
20230907,135600,2146237100,55300,55200,55300,55100,51
|
|
20230907,135500,2143423000,55200,55100,55200,55100,63
|
|
20230907,135400,2139948800,55100,55200,55200,55100,26
|
|
20230907,135300,2138514700,55200,54900,55200,54900,576
|
|
20230907,135200,2106790700,54900,55000,55000,54800,67
|
|
20230907,135100,2103115300,54900,54900,55000,54900,92
|
|
20230907,135000,2098064400,54900,54900,54900,54900,97
|
|
20230907,134900,2092739100,55000,55000,55100,54900,379
|
|
20230907,134800,2071896400,55100,55100,55100,54900,30
|
|
20230907,134700,2070247300,54900,55000,55100,54900,26
|
|
20230907,134600,2068818300,55000,55100,55100,54900,33
|
|
20230907,134500,2067004000,55000,55100,55100,54900,63
|
|
20230907,134400,2063538300,55100,55200,55200,55000,12
|
|
20230907,134300,2062877400,55100,55100,55200,55100,28
|
|
20230907,134200,2061334500,55200,55100,55200,55100,66
|
|
20230907,134100,2057697200,55100,55100,55100,55100,57
|
|
20230907,134000,2054556500,55200,55100,55200,55000,182
|
|
20230907,133900,2044528500,55000,55100,55100,55000,32
|
|
20230907,133800,2042768000,55000,55000,55100,55000,90
|
|
20230907,133700,2037816900,55100,55000,55100,55000,37
|
|
20230907,133600,2035781600,55000,55100,55100,55000,6
|
|
20230907,133500,2035451400,55100,55000,55100,55000,96
|
|
20230907,133400,2030171100,55000,55000,55100,55000,57
|
|
20230907,133300,2027035800,55100,55000,55100,55000,21
|
|
20230907,133200,2025880700,55000,55100,55100,55000,50
|
|
20230907,133100,2023129500,55100,54900,55100,54900,36
|
|
20230907,133000,2021148600,55100,54900,55100,54900,49
|
|
20230907,132900,2018454500,55100,55000,55200,54900,138
|
|
20230907,132800,2010849200,55200,55300,55300,55000,603
|
|
20230907,132700,1977675300,55400,55100,55400,55000,56
|
|
20230907,132600,1974585500,55100,55100,55100,55100,25
|
|
20230907,132500,1973208000,55000,55000,55100,54900,250
|
|
20230907,132400,1959437100,55000,55000,55000,54900,56
|
|
20230907,132300,1956360600,55000,55000,55100,54900,49
|
|
20230907,132200,1953665800,54900,54900,55100,54900,46
|
|
20230907,132100,1951139800,55000,55000,55000,55000,76
|
|
20230907,132000,1946959800,55000,55100,55100,55000,14
|
|
20230907,131900,1946188900,55100,55000,55100,55000,39
|
|
20230907,131800,1944043700,55000,55000,55100,55000,25
|
|
20230907,131700,1942668200,55100,55000,55100,55000,65
|
|
20230907,131600,1939093100,55000,55000,55000,55000,74
|
|
20230907,131500,1935023100,55100,55000,55100,55000,8
|
|
20230907,131400,1934582400,55000,55100,55100,55000,128
|
|
20230907,131300,1927540000,55100,55000,55100,55000,96
|
|
20230907,131200,1922256700,55100,55000,55100,55000,27
|
|
20230907,131100,1920770600,55000,55100,55100,55000,31
|
|
20230907,131000,1919065000,55100,55100,55100,54900,110
|
|
20230907,130900,1913013000,55000,55000,55000,55000,75
|
|
20230907,130800,1908888000,55100,55100,55100,55000,32
|
|
20230907,130700,1907127400,55100,54900,55100,54900,47
|
|
20230907,130600,1904543600,55100,55000,55100,54900,155
|
|
20230907,130500,1896014800,55000,55100,55100,55000,66
|
|
20230907,130400,1892382900,55100,55100,55100,55100,16
|
|
20230907,130300,1891501300,55100,55000,55200,55000,97
|
|
20230907,130200,1886156700,55000,55200,55200,55000,56
|
|
20230907,130100,1883073900,55200,55000,55200,55000,9
|
|
20230907,130000,1882578100,55100,55000,55200,55000,226
|
|
20230907,125900,1870130500,55000,55100,55100,55000,358
|
|
20230907,125800,1850431900,55200,55100,55200,55100,14
|
|
20230907,125700,1849659700,55100,55100,55200,55100,64
|
|
20230907,125600,1846132500,55100,55200,55200,55100,66
|
|
20230907,125500,1842493800,55200,55200,55200,55200,40
|
|
20230907,125400,1840285800,55200,55300,55300,55200,151
|
|
20230907,125300,1831949900,55300,55300,55300,55200,29
|
|
20230907,125200,1830348900,55300,55300,55300,55200,58
|
|
20230907,125100,1827145000,55200,55100,55200,55100,118
|
|
20230907,125000,1820633400,55100,55200,55200,55100,55
|
|
20230907,124900,1817602700,55100,55200,55200,55100,108
|
|
20230907,124800,1811651300,55100,55200,55200,55100,44
|
|
20230907,124700,1809225300,55200,55000,55200,55000,29
|
|
20230907,124600,1807628200,55100,55100,55200,55100,99
|
|
20230907,124500,1802172400,55100,55300,55300,55100,937
|
|
20230907,124400,1750454400,55300,55300,55300,55200,49
|
|
20230907,124300,1747746300,55200,55300,55400,55200,66
|
|
20230907,124200,1744096600,55300,55300,55400,55300,40
|
|
20230907,124100,1741884500,55400,55400,55400,55300,21
|
|
20230907,124000,1740722600,55300,55400,55400,55300,58
|
|
20230907,123900,1737514800,55400,55400,55400,55300,10
|
|
20230907,123800,1736961500,55400,55300,55400,55100,116
|
|
20230907,123700,1730555100,55300,55200,55300,55100,80
|
|
20230907,123600,1726136500,55200,55300,55300,55200,47
|
|
20230907,123500,1723541700,55300,55200,55300,55200,30
|
|
20230907,123400,1721885400,55100,55200,55300,55100,83
|
|
20230907,123300,1717306800,55300,55200,55300,55200,14
|
|
20230907,123200,1716532900,55200,55300,55300,55200,40
|
|
20230907,123100,1714324600,55300,55300,55300,55200,30
|
|
20230907,123000,1712667600,55300,55200,55300,55100,64
|
|
20230907,122900,1709135500,55200,55200,55300,55200,38
|
|
20230907,122800,1707037800,55400,55300,55400,55200,42
|
|
20230907,122700,1704715100,55300,55300,55400,55300,76
|
|
20230907,122600,1700511900,55400,55300,55400,55300,12
|
|
20230907,122500,1699848200,55400,55200,55400,55100,79
|
|
20230907,122400,1695482500,55200,55300,55300,55200,86
|
|
20230907,122300,1690734700,55200,55200,55300,55200,46
|
|
20230907,122200,1688194600,55200,55300,55300,55200,19
|
|
20230907,122100,1687144000,55200,55200,55300,55200,153
|
|
20230907,122000,1678689200,55300,55300,55300,55200,45
|
|
20230907,121900,1676204600,55300,55300,55400,55200,169
|
|
20230907,121800,1666859000,55300,55300,55400,55300,125
|
|
20230907,121700,1659945600,55400,55300,55400,55300,75
|
|
20230907,121600,1655796900,55300,55400,55400,55300,17
|
|
20230907,121500,1654855800,55400,55300,55400,55300,35
|
|
20230907,121400,1652919100,55400,55300,55400,55300,54
|
|
20230907,121300,1649931800,55300,55300,55400,55300,36
|
|
20230907,121200,1647940200,55300,55400,55400,55300,112
|
|
20230907,121100,1641743500,55300,55400,55400,55300,56
|
|
20230907,121000,1638642500,55400,55300,55400,55300,31
|
|
20230907,120900,1636927200,55400,55400,55400,55400,12
|
|
20230907,120800,1636262400,55400,55400,55500,55400,27
|
|
20230907,120700,1634766500,55400,55400,55400,55300,25
|
|
20230907,120600,1633382200,55300,55300,55400,55300,117
|
|
20230907,120500,1626908200,55500,55300,55500,55300,48
|
|
20230907,120400,1624250200,55300,55400,55400,55300,48
|
|
20230907,120300,1621592900,55300,55400,55500,55300,81
|
|
20230907,120200,1617106700,55400,55500,55500,55400,16
|
|
20230907,120100,1616220100,55400,55500,55500,55400,66
|
|
20230907,120000,1612563400,55500,55400,55500,55400,41
|
|
20230907,115900,1610291400,55400,55400,55500,55300,69
|
|
20230907,115800,1606470400,55400,55400,55500,55400,48
|
|
20230907,115700,1603810500,55400,55500,55500,55400,40
|
|
20230907,115600,1601593500,55300,55500,55500,55300,91
|
|
20230907,115500,1596556000,55400,55400,55500,55400,69
|
|
20230907,115400,1592732000,55400,55500,55500,55400,16
|
|
20230907,115300,1591845300,55400,55400,55500,55400,43
|
|
20230907,115200,1589462300,55400,55400,55400,55400,131
|
|
20230907,115100,1582204900,55500,55400,55500,55400,25
|
|
20230907,115000,1580819400,55500,55200,55500,55200,204
|
|
20230907,114900,1569530000,55200,55200,55300,55100,176
|
|
20230907,114800,1559807400,55200,55300,55300,55200,21
|
|
20230907,114700,1558647100,55300,55200,55300,55100,38
|
|
20230907,114600,1556550800,55300,55200,55300,55200,38
|
|
20230907,114500,1554452700,55200,55300,55400,55100,75
|
|
20230907,114400,1550312100,55300,55400,55400,55300,29
|
|
20230907,114300,1548707300,55400,55300,55400,55200,52
|
|
20230907,114200,1545831800,55200,55200,55300,55200,96
|
|
20230907,114100,1540526100,55300,55400,55400,55300,30
|
|
20230907,114000,1538867000,55400,55300,55400,55300,14
|
|
20230907,113900,1538092100,55400,55300,55400,55200,77
|
|
20230907,113800,1533835200,55300,55500,55500,55300,117
|
|
20230907,113700,1527355800,55400,55500,55500,55400,12
|
|
20230907,113600,1526690900,55500,55300,55500,55300,30
|
|
20230907,113500,1525029800,55400,55400,55500,55400,67
|
|
20230907,113400,1521317700,55500,55400,55500,55400,13
|
|
20230907,113300,1520596700,55400,55200,55400,55100,78
|
|
20230907,113200,1516283100,55100,55400,55500,55100,155
|
|
20230907,113100,1507705300,55500,55500,55600,55300,811
|
|
20230907,113000,1462814000,55500,55300,55500,55200,185
|
|
20230907,112900,1452574000,55400,55300,55400,55200,64
|
|
20230907,112800,1449036800,55300,55400,55400,55300,109
|
|
20230907,112700,1442999900,55500,55500,55500,55500,5
|
|
20230907,112600,1442722400,55500,55300,55500,55300,60
|
|
20230907,112500,1439399100,55300,55400,55400,55300,18
|
|
20230907,112400,1438402900,55400,55400,55500,55300,71
|
|
20230907,112300,1434469500,55400,55400,55400,55300,160
|
|
20230907,112200,1425612200,55400,55300,55400,55300,68
|
|
20230907,112100,1421850100,55400,55300,55400,55300,29
|
|
20230907,112000,1420246100,55300,55300,55400,55300,92
|
|
20230907,111900,1415156800,55300,55300,55400,55300,31
|
|
20230907,111800,1413441600,55400,55400,55400,55400,43
|
|
20230907,111700,1411059400,55400,55400,55500,55400,65
|
|
20230907,111600,1407457700,55400,55400,55500,55400,88
|
|
20230907,111500,1402581800,55400,55400,55400,55300,37
|
|
20230907,111400,1400533500,55300,55400,55400,55300,142
|
|
20230907,111300,1392670100,55500,55400,55500,55400,16
|
|
20230907,111200,1391783100,55500,55400,55500,55400,36
|
|
20230907,111100,1389788300,55500,55500,55500,55500,4
|
|
20230907,111000,1389566300,55500,55400,55500,55400,74
|
|
20230907,110900,1385465900,55500,55500,55500,55500,10
|
|
20230907,110800,1384910900,55500,55400,55500,55400,15
|
|
20230907,110700,1384079300,55400,55400,55500,55400,99
|
|
20230907,110600,1378590000,55400,55500,55500,55400,110
|
|
20230907,110500,1372494900,55500,55400,55500,55400,46
|
|
20230907,110400,1369945000,55400,55400,55400,55400,169
|
|
20230907,110300,1360582400,55400,55500,55500,55400,50
|
|
20230907,110200,1357812100,55500,55500,55500,55500,16
|
|
20230907,110100,1356924100,55600,55300,55700,55300,302
|
|
20230907,110000,1340160800,55300,55300,55300,55300,41
|
|
20230907,105900,1337893500,55200,55100,55400,55100,125
|
|
20230907,105800,1330984300,55100,55100,55100,55100,38
|
|
20230907,105700,1328890500,55100,55100,55100,55100,28
|
|
20230907,105600,1327347700,55300,55300,55300,55200,81
|
|
20230907,105500,1322873200,55400,55400,55400,55400,5
|
|
20230907,105400,1322596200,55400,55300,55400,55300,17
|
|
20230907,105300,1321656000,55300,55300,55400,55300,143
|
|
20230907,105200,1313748000,55400,55300,55400,55300,11
|
|
20230907,105100,1313139000,55300,55300,55400,55300,209
|
|
20230907,105000,1301577800,55300,55200,55300,55200,43
|
|
20230907,104900,1299202700,55200,55100,55300,55100,675
|
|
20230907,104800,1261942900,55100,55100,55200,55100,61
|
|
20230907,104700,1258580700,55100,55200,55200,55100,86
|
|
20230907,104600,1253841200,55200,55100,55200,55100,138
|
|
20230907,104500,1246237300,55100,55000,55100,55000,36
|
|
20230907,104400,1244256800,55100,55000,55100,55000,35
|
|
20230907,104300,1242330500,55100,55100,55100,55100,2
|
|
20230907,104200,1242220300,55000,55000,55200,55000,475
|
|
20230907,104100,1216081700,54900,54900,54900,54900,51
|
|
20230907,104000,1213281800,54900,54900,54900,54900,69
|
|
20230907,103900,1209493700,54900,54900,55000,54900,74
|
|
20230907,103800,1205430700,55000,54900,55000,54900,24
|
|
20230907,103700,1204112900,54900,55000,55000,54900,256
|
|
20230907,103600,1190033900,54900,54900,54900,54900,26
|
|
20230907,103500,1188606500,55000,55000,55100,54900,243
|
|
20230907,103400,1175243100,55100,55000,55100,55000,30
|
|
20230907,103300,1173592800,55000,55000,55000,55000,122
|
|
20230907,103200,1166882800,55000,55000,55100,55000,45
|
|
20230907,103100,1164407700,55100,55100,55100,55000,41
|
|
20230907,103000,1162151900,55100,55100,55100,55100,0
|
|
20230907,102900,1162151900,55100,55000,55100,55000,138
|
|
20230907,102800,1154551200,55000,55000,55100,55000,100
|
|
20230907,102700,1149050600,55000,55000,55000,54900,67
|
|
20230907,102600,1145366600,55000,54900,55000,54900,44
|
|
20230907,102500,1142950000,55000,54900,55000,54900,51
|
|
20230907,102400,1140149700,54900,54900,55000,54900,40
|
|
20230907,102300,1137953500,55000,54900,55000,54900,218
|
|
20230907,102200,1125964700,55000,54900,55000,54900,29
|
|
20230907,102100,1124371700,54900,55000,55000,54900,75
|
|
20230907,102000,1120248300,55000,55000,55100,55000,31
|
|
20230907,101900,1118543200,55000,55100,55100,55000,8
|
|
20230907,101800,1118103000,55100,55000,55100,55000,49
|
|
20230907,101700,1115407500,55000,55000,55100,55000,40
|
|
20230907,101600,1113207300,55100,55100,55100,55100,1
|
|
20230907,101500,1113152200,55100,55000,55100,55000,51
|
|
20230907,101400,1110344000,55100,54800,55100,54800,283
|
|
20230907,101300,1094802600,54800,54900,54900,54800,203
|
|
20230907,101200,1083662800,54900,54900,54900,54900,127
|
|
20230907,101100,1076690500,54900,55200,55200,54900,394
|
|
20230907,101000,1054957300,55200,55200,55200,55200,52
|
|
20230907,100900,1052086900,55200,55200,55200,55200,143
|
|
20230907,100800,1044193300,55200,55000,55300,55000,80
|
|
20230907,100700,1039786100,55000,55000,55100,54900,140
|
|
20230907,100600,1032084800,54900,55000,55000,54900,20
|
|
20230907,100500,1030984900,55000,55100,55100,55000,26
|
|
20230907,100400,1029554700,54900,55000,55100,54900,67
|
|
20230907,100300,1025866800,55000,55100,55100,55000,144
|
|
20230907,100200,1017937900,55100,55100,55100,55000,39
|
|
20230907,100100,1015790600,55100,54900,55100,54900,549
|
|
20230907,100000,985569800,54900,55000,55000,54900,94
|
|
20230907,095900,980401600,55000,55000,55000,55000,30
|
|
20230907,095800,978751600,55000,55000,55000,55000,156
|
|
20230907,095700,970171600,54900,55100,55100,54900,28
|
|
20230907,095600,968631600,55000,54900,55100,54900,374
|
|
20230907,095500,948065700,54900,54700,55000,54300,1059
|
|
20230907,095400,890237000,54700,54700,54800,54700,163
|
|
20230907,095300,881319100,54700,54900,55000,54500,497
|
|
20230907,095200,854093600,54900,54900,54900,54900,80
|
|
20230907,095100,849701600,54900,55000,55000,54900,118
|
|
20230907,095000,843211700,55000,55000,55000,55000,279
|
|
20230907,094900,827866700,55000,54900,55100,54800,591
|
|
20230907,094800,795373500,54900,54900,54900,54900,24
|
|
20230907,094700,794055900,54900,54900,54900,54900,182
|
|
20230907,094600,784064100,55000,55100,55100,55000,565
|
|
20230907,094500,752987300,55200,54900,55200,54900,821
|
|
20230907,094400,707792200,54900,54900,55000,54900,106
|
|
20230907,094300,701972100,54900,54900,54900,54900,125
|
|
20230907,094200,695109600,54900,54900,54900,54900,27
|
|
20230907,094100,693627300,54900,54900,54900,54900,42
|
|
20230907,094000,691321500,54900,55200,55200,54900,840
|
|
20230907,093900,645043500,55100,55300,55300,55100,372
|
|
20230907,093800,624495800,55300,55100,55300,55100,403
|
|
20230907,093700,602286100,54900,54800,55100,54700,944
|
|
20230907,093600,550509400,55000,54900,55000,54800,638
|
|
20230907,093500,515435200,54900,55100,55100,54900,1403
|
|
20230907,093400,438256800,55100,55100,55200,55100,225
|
|
20230907,093300,425858300,55200,55200,55300,55200,643
|
|
20230907,093200,390345600,55200,55300,55300,55200,24
|
|
20230907,093100,389018500,55300,55200,55400,55200,60
|
|
20230907,093000,385705600,55300,55400,55600,55300,1013
|
|
20230907,092900,329576100,55400,55400,55500,55000,1598
|
|
20230907,092800,241314800,55400,55600,55600,55400,157
|
|
20230907,092700,232607200,55400,55500,55500,55400,169
|
|
20230907,092600,223240200,55400,55500,55500,55400,31
|
|
20230907,092500,221521200,55500,55500,55600,55500,42
|
|
20230907,092400,219190100,55500,55600,55600,55500,269
|
|
20230907,092300,204256300,55600,55800,55800,55500,646
|
|
20230907,092200,168257400,55800,55800,55800,55800,12
|
|
20230907,092100,167587800,55800,55800,55800,55800,34
|
|
20230907,092000,165690600,55800,55900,55900,55800,8
|
|
20230907,091900,165243500,55900,55800,55900,55800,25
|
|
20230907,091800,163846200,55800,55800,55800,55800,1
|
|
20230907,091700,163790400,56100,55700,56100,55700,70
|
|
20230907,091600,159886000,55700,55900,56100,55700,682
|
|
20230907,091500,121714100,55900,55900,55900,55900,631
|
|
20230907,091400,86441200,55800,55700,55800,55700,59
|
|
20230907,091300,83151500,55900,56000,56000,55800,296
|
|
20230907,091200,66592800,56100,56000,56100,56000,2
|
|
20230907,091100,66480700,56000,56000,56000,56000,35
|
|
20230907,091000,64520700,56000,56000,56000,56000,32
|
|
20230907,090900,62728700,56000,56000,56000,56000,70
|
|
20230907,090800,58808700,56000,56000,56000,56000,48
|
|
20230907,090700,56120700,56100,56100,56100,56100,79
|
|
20230907,090600,51688800,56000,56200,56200,56000,44
|
|
20230907,090500,49218400,56200,56400,56400,56200,2
|
|
20230907,090400,49105800,56400,55900,56400,55900,107
|
|
20230907,090300,43123500,55800,56000,56000,55800,170
|
|
20230907,090200,33606900,56000,55700,56000,55600,135
|
|
20230907,090100,26074700,55700,55800,55800,55700,283
|
|
20230907,090000,10305600,55800,55700,55800,55700,185
|