582 lines
31 KiB
CSV
582 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,183900,4469601300,61100,61100,61100,61100,2714
|
|
20230809,183800,4469601300,61100,61100,61100,61100,0
|
|
20230809,183700,4469601300,61100,61100,61100,61100,0
|
|
20230809,183600,4469601300,61100,61100,61100,61100,0
|
|
20230809,183500,4469601300,61100,61100,61100,61100,0
|
|
20230809,183400,4469601300,61100,61100,61100,61100,0
|
|
20230809,183300,4469601300,61100,61100,61100,61100,0
|
|
20230809,183200,4469601300,61100,61100,61100,61100,0
|
|
20230809,183100,4469601300,61100,61100,61100,61100,0
|
|
20230809,183000,4469601300,61100,61100,61100,61100,0
|
|
20230809,182900,4469601300,61100,61100,61100,61100,0
|
|
20230809,182800,4469601300,61100,61100,61100,61100,0
|
|
20230809,182700,4469601300,61100,61100,61100,61100,0
|
|
20230809,182600,4469601300,61100,61100,61100,61100,0
|
|
20230809,182500,4469601300,61100,61100,61100,61100,0
|
|
20230809,182400,4469601300,61100,61100,61100,61100,0
|
|
20230809,182300,4469601300,61100,61100,61100,61100,0
|
|
20230809,182200,4469601300,61100,61100,61100,61100,0
|
|
20230809,182100,4469601300,61100,61100,61100,61100,0
|
|
20230809,182000,4469601300,61100,61100,61100,61100,0
|
|
20230809,181900,4469601300,61100,61100,61100,61100,0
|
|
20230809,181800,4469601300,61100,61100,61100,61100,0
|
|
20230809,181700,4469601300,61100,61100,61100,61100,0
|
|
20230809,181600,4469601300,61100,61100,61100,61100,0
|
|
20230809,181500,4469601300,61100,61100,61100,61100,0
|
|
20230809,181400,4469601300,61100,61100,61100,61100,0
|
|
20230809,181300,4469601300,61100,61100,61100,61100,0
|
|
20230809,181200,4469601300,61100,61100,61100,61100,0
|
|
20230809,181100,4469601300,61100,61100,61100,61100,0
|
|
20230809,181000,4469601300,61100,61100,61100,61100,0
|
|
20230809,180900,4469601300,61100,61100,61100,61100,2714
|
|
20230809,180800,4469601300,61100,61100,61100,61100,0
|
|
20230809,180700,4469601300,61100,61100,61100,61100,0
|
|
20230809,180600,4469601300,61100,61100,61100,61100,0
|
|
20230809,180500,4469601300,61100,61100,61100,61100,0
|
|
20230809,180400,4469601300,61100,61100,61100,61100,0
|
|
20230809,180300,4469601300,61100,61100,61100,61100,0
|
|
20230809,180200,4469601300,61100,61100,61100,61100,0
|
|
20230809,180100,4469601300,61100,61100,61100,61100,0
|
|
20230809,180000,4469601300,61100,61100,61100,61100,0
|
|
20230809,175900,4469601300,61100,61100,61100,61100,0
|
|
20230809,175800,4469601300,61100,61100,61100,61100,0
|
|
20230809,175700,4469601300,61100,61100,61100,61100,0
|
|
20230809,175600,4469601300,61100,61100,61100,61100,0
|
|
20230809,175500,4469601300,61100,61100,61100,61100,0
|
|
20230809,175400,4469601300,61100,61100,61100,61100,0
|
|
20230809,175300,4469601300,61100,61100,61100,61100,0
|
|
20230809,175200,4469601300,61100,61100,61100,61100,0
|
|
20230809,175100,4469601300,61100,61100,61100,61100,0
|
|
20230809,175000,4469601300,61100,61100,61100,61100,0
|
|
20230809,174900,4469601300,61100,61100,61100,61100,0
|
|
20230809,174800,4469601300,61100,61100,61100,61100,0
|
|
20230809,174700,4469601300,61100,61100,61100,61100,0
|
|
20230809,174600,4469601300,61100,61100,61100,61100,0
|
|
20230809,174500,4469601300,61100,61100,61100,61100,0
|
|
20230809,174400,4469601300,61100,61100,61100,61100,0
|
|
20230809,174300,4469601300,61100,61100,61100,61100,0
|
|
20230809,174200,4469601300,61100,61100,61100,61100,0
|
|
20230809,174100,4469601300,61100,61100,61100,61100,0
|
|
20230809,174000,4469601300,61100,61100,61100,61100,0
|
|
20230809,173900,4469601300,61100,61100,61100,61100,2714
|
|
20230809,173800,4469601300,61100,61100,61100,61100,0
|
|
20230809,173700,4469601300,61100,61100,61100,61100,0
|
|
20230809,173600,4469601300,61100,61100,61100,61100,0
|
|
20230809,173500,4469601300,61100,61100,61100,61100,0
|
|
20230809,173400,4469601300,61100,61100,61100,61100,0
|
|
20230809,173300,4469601300,61100,61100,61100,61100,0
|
|
20230809,173200,4469601300,61100,61100,61100,61100,0
|
|
20230809,173100,4469601300,61100,61100,61100,61100,0
|
|
20230809,173000,4469601300,61100,61100,61100,61100,0
|
|
20230809,172900,4469601300,61100,61100,61100,61100,0
|
|
20230809,172800,4469601300,61100,61100,61100,61100,0
|
|
20230809,172700,4469601300,61100,61100,61100,61100,0
|
|
20230809,172600,4469601300,61100,61100,61100,61100,0
|
|
20230809,172500,4469601300,61100,61100,61100,61100,0
|
|
20230809,172400,4469601300,61100,61100,61100,61100,0
|
|
20230809,172300,4469601300,61100,61100,61100,61100,0
|
|
20230809,172200,4469601300,61100,61100,61100,61100,0
|
|
20230809,172100,4469601300,61100,61100,61100,61100,0
|
|
20230809,172000,4469601300,61100,61100,61100,61100,0
|
|
20230809,171900,4469601300,61100,61100,61100,61100,0
|
|
20230809,171800,4469601300,61100,61100,61100,61100,0
|
|
20230809,171700,4469601300,61100,61100,61100,61100,0
|
|
20230809,171600,4469601300,61100,61100,61100,61100,0
|
|
20230809,171500,4469601300,61100,61100,61100,61100,0
|
|
20230809,171400,4469601300,61100,61100,61100,61100,0
|
|
20230809,171300,4469601300,61100,61100,61100,61100,0
|
|
20230809,171200,4469601300,61100,61100,61100,61100,0
|
|
20230809,171100,4469601300,61100,61100,61100,61100,0
|
|
20230809,171000,4469601300,61100,61100,61100,61100,0
|
|
20230809,170900,4469601300,61100,61100,61100,61100,2714
|
|
20230809,170800,4469601300,61100,61100,61100,61100,0
|
|
20230809,170700,4469601300,61100,61100,61100,61100,0
|
|
20230809,170600,4469601300,61100,61100,61100,61100,0
|
|
20230809,170500,4469601300,61100,61100,61100,61100,0
|
|
20230809,170400,4469601300,61100,61100,61100,61100,0
|
|
20230809,170300,4469601300,61100,61100,61100,61100,0
|
|
20230809,170200,4469601300,61100,61100,61100,61100,0
|
|
20230809,170100,4469601300,61100,61100,61100,61100,0
|
|
20230809,170000,4469601300,61100,61100,61100,61100,0
|
|
20230809,165900,4469601300,61100,61100,61100,61100,0
|
|
20230809,165800,4469601300,61100,61100,61100,61100,0
|
|
20230809,165700,4469601300,61100,61100,61100,61100,0
|
|
20230809,165600,4469601300,61100,61100,61100,61100,0
|
|
20230809,165500,4469601300,61100,61100,61100,61100,0
|
|
20230809,165400,4469601300,61100,61100,61100,61100,0
|
|
20230809,165300,4469601300,61100,61100,61100,61100,0
|
|
20230809,165200,4469601300,61100,61100,61100,61100,0
|
|
20230809,165100,4469601300,61100,61100,61100,61100,0
|
|
20230809,165000,4469601300,61100,61100,61100,61100,0
|
|
20230809,164900,4469601300,61100,61100,61100,61100,0
|
|
20230809,164800,4469601300,61100,61100,61100,61100,0
|
|
20230809,164700,4469601300,61100,61100,61100,61100,0
|
|
20230809,164600,4469601300,61100,61100,61100,61100,0
|
|
20230809,164500,4469601300,61100,61100,61100,61100,0
|
|
20230809,164400,4469601300,61100,61100,61100,61100,0
|
|
20230809,164300,4469601300,61100,61100,61100,61100,0
|
|
20230809,164200,4469601300,61100,61100,61100,61100,0
|
|
20230809,164100,4469601300,61100,61100,61100,61100,0
|
|
20230809,164000,4469601300,61100,61100,61100,61100,0
|
|
20230809,163900,4469601300,61100,61100,61100,61100,2714
|
|
20230809,163800,4469601300,61100,61100,61100,61100,0
|
|
20230809,163700,4469601300,61100,61100,61100,61100,0
|
|
20230809,163600,4469601300,61100,61100,61100,61100,0
|
|
20230809,163500,4469601300,61100,61100,61100,61100,0
|
|
20230809,163400,4469601300,61100,61100,61100,61100,0
|
|
20230809,163300,4469601300,61100,61100,61100,61100,0
|
|
20230809,163200,4469601300,61100,61100,61100,61100,0
|
|
20230809,163100,4469601300,61100,61100,61100,61100,0
|
|
20230809,163000,4469601300,61100,61100,61100,61100,0
|
|
20230809,162900,4469601300,61100,61100,61100,61100,0
|
|
20230809,162800,4469601300,61100,61100,61100,61100,0
|
|
20230809,162700,4469601300,61100,61100,61100,61100,0
|
|
20230809,162600,4469601300,61100,61100,61100,61100,0
|
|
20230809,162500,4469601300,61100,61100,61100,61100,0
|
|
20230809,162400,4469601300,61100,61100,61100,61100,0
|
|
20230809,162300,4469601300,61100,61100,61100,61100,0
|
|
20230809,162200,4469601300,61100,61100,61100,61100,0
|
|
20230809,162100,4469601300,61100,61100,61100,61100,0
|
|
20230809,162000,4469601300,61100,61100,61100,61100,0
|
|
20230809,161900,4469601300,61100,61100,61100,61100,0
|
|
20230809,161800,4469601300,61100,61100,61100,61100,0
|
|
20230809,161700,4469601300,61100,61100,61100,61100,0
|
|
20230809,161600,4469601300,61100,61100,61100,61100,0
|
|
20230809,161500,4469601300,61100,61100,61100,61100,0
|
|
20230809,161400,4469601300,61100,61100,61100,61100,0
|
|
20230809,161300,4469601300,61100,61100,61100,61100,0
|
|
20230809,161200,4469601300,61100,61100,61100,61100,0
|
|
20230809,161100,4469601300,61100,61100,61100,61100,0
|
|
20230809,161000,4469601300,61100,61100,61100,61100,0
|
|
20230809,160900,4469601300,61100,61100,61100,61100,2714
|
|
20230809,160800,4469601300,61100,61100,61100,61100,0
|
|
20230809,160700,4469601300,61100,61100,61100,61100,0
|
|
20230809,160600,4469601300,61100,61100,61100,61100,0
|
|
20230809,160500,4469601300,61100,61100,61100,61100,0
|
|
20230809,160400,4469601300,61100,61100,61100,61100,0
|
|
20230809,160300,4469601300,61100,61100,61100,61100,0
|
|
20230809,160200,4469601300,61100,61100,61100,61100,0
|
|
20230809,160100,4469601300,61100,61100,61100,61100,0
|
|
20230809,160000,4469601300,61100,61100,61100,61100,0
|
|
20230809,155900,4469601300,61100,61100,61100,61100,0
|
|
20230809,155800,4469601300,61100,61100,61100,61100,0
|
|
20230809,155700,4469601300,61100,61100,61100,61100,0
|
|
20230809,155600,4469601300,61100,61100,61100,61100,0
|
|
20230809,155500,4469601300,61100,61100,61100,61100,0
|
|
20230809,155400,4469601300,61100,61100,61100,61100,0
|
|
20230809,155300,4469601300,61100,61100,61100,61100,0
|
|
20230809,155200,4469601300,61100,61100,61100,61100,0
|
|
20230809,155100,4469601300,61100,61100,61100,61100,0
|
|
20230809,155000,4469601300,61100,61100,61100,61100,0
|
|
20230809,154900,4469601300,61100,61100,61100,61100,0
|
|
20230809,154800,4469601300,61100,61100,61100,61100,0
|
|
20230809,154700,4469601300,61100,61100,61100,61100,0
|
|
20230809,154600,4469601300,61100,61100,61100,61100,0
|
|
20230809,154500,4469601300,61100,61100,61100,61100,0
|
|
20230809,154400,4469601300,61100,61100,61100,61100,0
|
|
20230809,154300,4469601300,61100,61100,61100,61100,0
|
|
20230809,154200,4469601300,61100,61100,61100,61100,0
|
|
20230809,154100,4469601300,61100,61100,61100,61100,0
|
|
20230809,154000,4469601300,61100,61100,61100,61100,0
|
|
20230809,153900,4469601300,61100,61100,61100,61100,2714
|
|
20230809,153800,4469601300,61100,61100,61100,61100,0
|
|
20230809,153700,4469601300,61100,61100,61100,61100,0
|
|
20230809,153600,4469601300,61100,61100,61100,61100,0
|
|
20230809,153500,4469601300,61100,61100,61100,61100,0
|
|
20230809,153400,4469601300,61100,61100,61100,61100,0
|
|
20230809,153300,4469601300,61100,61100,61100,61100,0
|
|
20230809,153200,4469601300,61100,61100,61100,61100,0
|
|
20230809,153100,4469601300,61100,61100,61100,61100,0
|
|
20230809,153000,4469601300,61100,61100,61100,61100,2714
|
|
20230809,152900,4303775900,61100,61100,61100,61100,0
|
|
20230809,152800,4303775900,61100,61100,61100,61100,0
|
|
20230809,152700,4303775900,61100,61100,61100,61100,0
|
|
20230809,152600,4303775900,61100,61100,61100,61100,0
|
|
20230809,152500,4303775900,61100,61100,61100,61100,0
|
|
20230809,152400,4303775900,61100,61100,61100,61100,0
|
|
20230809,152300,4303775900,61100,61100,61100,61100,0
|
|
20230809,152200,4303775900,61100,61100,61100,61100,0
|
|
20230809,152100,4303775900,61100,61100,61100,61100,0
|
|
20230809,152000,4303775900,61100,61100,61100,61100,0
|
|
20230809,151900,4303775900,61100,61200,61400,61100,316
|
|
20230809,151800,4284417200,61300,61100,61300,61100,72
|
|
20230809,151700,4280012400,61200,61300,61300,61100,166
|
|
20230809,151600,4269854900,61300,61100,61400,61100,701
|
|
20230809,151500,4226911600,61100,61100,61200,61100,26
|
|
20230809,151400,4225322900,61100,61100,61200,61100,251
|
|
20230809,151300,4209986300,61300,61000,61300,61000,421
|
|
20230809,151200,4184235800,61000,61100,61200,61000,247
|
|
20230809,151100,4169146500,61000,61000,61000,61000,147
|
|
20230809,151000,4160179500,61000,61000,61100,61000,51
|
|
20230809,150900,4157067900,61000,60900,61100,60900,349
|
|
20230809,150800,4135785400,60900,60900,61000,60900,231
|
|
20230809,150700,4121717400,60900,60900,61100,60900,268
|
|
20230809,150600,4105368300,60900,60900,61000,60900,556
|
|
20230809,150500,4071473500,60900,60900,61000,60800,342
|
|
20230809,150400,4050649200,60900,60900,60900,60900,140
|
|
20230809,150300,4042123200,60900,61000,61000,60900,266
|
|
20230809,150200,4025920700,61000,61000,61000,60900,118
|
|
20230809,150100,4018731300,60800,60800,60900,60800,178
|
|
20230809,150000,4007898700,60800,60900,60900,60800,238
|
|
20230809,145900,3993423800,60800,60900,61000,60800,186
|
|
20230809,145800,3982104100,60900,60900,60900,60800,172
|
|
20230809,145700,3971636700,60900,60800,60900,60800,273
|
|
20230809,145600,3955015800,60800,60900,60900,60800,233
|
|
20230809,145500,3940844500,60800,60900,61000,60800,274
|
|
20230809,145400,3924171200,60800,60900,61000,60800,126
|
|
20230809,145300,3916502800,60900,60800,60900,60800,375
|
|
20230809,145200,3893672900,60800,60800,60900,60800,221
|
|
20230809,145100,3880235500,60800,60800,60900,60800,159
|
|
20230809,145000,3870566800,60900,60900,60900,60900,210
|
|
20230809,144900,3857777800,60900,60900,60900,60900,400
|
|
20230809,144800,3833417800,60900,61000,61000,60900,105
|
|
20230809,144700,3827022700,60900,60900,60900,60900,104
|
|
20230809,144600,3820689100,60900,60900,61000,60900,258
|
|
20230809,144500,3804976700,60900,61000,61000,60900,215
|
|
20230809,144400,3791870300,60900,60800,61000,60800,1278
|
|
20230809,144300,3713948300,60800,60800,60900,60800,108
|
|
20230809,144200,3707380500,60900,60900,60900,60800,77
|
|
20230809,144100,3702694300,60800,60900,61000,60800,281
|
|
20230809,144000,3685582700,60900,60800,61000,60800,424
|
|
20230809,143900,3659771300,60800,60800,60800,60800,134
|
|
20230809,143800,3651624100,60800,60800,60900,60800,245
|
|
20230809,143700,3636727600,60800,60800,60900,60800,182
|
|
20230809,143600,3625661500,60800,60800,60800,60700,222
|
|
20230809,143500,3612165800,60800,60800,60800,60700,160
|
|
20230809,143400,3602439500,60800,60800,60800,60800,146
|
|
20230809,143300,3593562700,60800,60800,60900,60800,311
|
|
20230809,143200,3574651300,60800,60800,60800,60800,92
|
|
20230809,143100,3569057700,60800,60800,60800,60800,123
|
|
20230809,143000,3561579300,60800,60800,60900,60800,301
|
|
20230809,142900,3543278000,60800,60800,60900,60800,104
|
|
20230809,142800,3536953500,60800,60800,60800,60800,136
|
|
20230809,142700,3528684700,60800,60800,60800,60800,292
|
|
20230809,142600,3510931100,60800,60800,60900,60800,115
|
|
20230809,142500,3503938600,60800,60800,60800,60800,263
|
|
20230809,142400,3487948200,60800,60800,60800,60800,126
|
|
20230809,142300,3480287400,60800,60800,60900,60800,139
|
|
20230809,142200,3471835700,60800,60800,60900,60800,227
|
|
20230809,142100,3458034000,60800,60800,60800,60800,117
|
|
20230809,142000,3450920400,60800,60800,60900,60800,84
|
|
20230809,141900,3445812600,60800,60800,60900,60800,187
|
|
20230809,141800,3434442500,60800,60800,60900,60800,124
|
|
20230809,141700,3426903200,60800,60800,60800,60800,54
|
|
20230809,141600,3423620000,60800,60800,60900,60800,266
|
|
20230809,141500,3407446300,60800,60800,60800,60800,78
|
|
20230809,141400,3402703900,60800,60800,60900,60800,312
|
|
20230809,141300,3383734000,60800,60800,60800,60800,16
|
|
20230809,141200,3382761200,60800,60800,60900,60800,86
|
|
20230809,141100,3377531900,60800,60800,60800,60800,233
|
|
20230809,141000,3363365500,60800,60800,60900,60800,49
|
|
20230809,140900,3360384900,60800,60900,60900,60800,47
|
|
20230809,140800,3357526900,60800,60800,60900,60800,444
|
|
20230809,140700,3330502200,60800,60800,60800,60800,98
|
|
20230809,140600,3324543800,60800,60700,60900,60700,72
|
|
20230809,140500,3320170200,60700,60800,60900,60700,261
|
|
20230809,140400,3304308800,60800,60700,60900,60700,170
|
|
20230809,140300,3293976400,60700,60800,60800,60700,92
|
|
20230809,140200,3288385800,60800,60800,60800,60700,182
|
|
20230809,140100,3277328800,60700,60700,60800,60700,181
|
|
20230809,140000,3266341700,60700,60800,60800,60600,1697
|
|
20230809,135900,3163311900,60800,60800,60800,60800,102
|
|
20230809,135800,3157110300,60800,60800,60900,60800,111
|
|
20230809,135700,3150360500,60800,60800,60900,60800,160
|
|
20230809,135600,3140632400,60800,60800,60800,60800,74
|
|
20230809,135500,3136133200,60800,60900,60900,60800,160
|
|
20230809,135400,3126400400,60900,60900,60900,60800,294
|
|
20230809,135300,3108497100,60800,60900,60900,60800,158
|
|
20230809,135200,3098877000,60900,60900,60900,60800,304
|
|
20230809,135100,3080365200,60900,60800,61000,60800,51
|
|
20230809,135000,3077259200,60800,60800,60900,60800,282
|
|
20230809,134900,3060096400,60900,60900,60900,60900,161
|
|
20230809,134800,3050291500,60900,60900,61000,60900,78
|
|
20230809,134700,3045540400,60900,60900,61000,60900,389
|
|
20230809,134600,3021849800,60900,60900,60900,60900,207
|
|
20230809,134500,3009243500,60900,60900,61000,60900,131
|
|
20230809,134400,3001265000,60900,60900,61000,60900,164
|
|
20230809,134300,2991276900,61000,60900,61000,60900,104
|
|
20230809,134200,2984943200,60900,60900,60900,60900,96
|
|
20230809,134100,2979096800,60900,60900,61000,60900,401
|
|
20230809,134000,2954675800,60900,60900,61000,60900,54
|
|
20230809,133900,2951386700,60900,60900,60900,60900,126
|
|
20230809,133800,2943713300,60900,60900,60900,60900,198
|
|
20230809,133700,2931655100,60900,60900,61000,60900,64
|
|
20230809,133600,2927755900,60900,60900,60900,60900,155
|
|
20230809,133500,2918316400,60900,60900,61000,60900,219
|
|
20230809,133400,2904978000,60900,60900,60900,60900,55
|
|
20230809,133300,2901628500,60900,60900,61000,60900,230
|
|
20230809,133200,2887621000,60900,60900,60900,60900,115
|
|
20230809,133100,2880617500,60900,60900,60900,60900,61
|
|
20230809,133000,2876902600,61000,60900,61000,60900,259
|
|
20230809,132900,2861129000,60900,60900,60900,60900,55
|
|
20230809,132800,2857779500,60900,60900,60900,60900,127
|
|
20230809,132700,2850045200,60900,60900,61000,60900,207
|
|
20230809,132600,2837438800,60900,60900,61000,60900,92
|
|
20230809,132500,2831835400,60900,60900,61000,60900,155
|
|
20230809,132400,2822390900,60900,60900,60900,60900,208
|
|
20230809,132300,2809723700,60900,60900,61000,60900,60
|
|
20230809,132200,2806069000,60900,60900,60900,60900,203
|
|
20230809,132100,2793706300,61000,60900,61000,60900,76
|
|
20230809,132000,2789072800,60900,60900,60900,60900,140
|
|
20230809,131900,2780546800,60900,60900,61000,60900,170
|
|
20230809,131800,2770193400,60900,60900,61000,60900,39
|
|
20230809,131700,2767818200,61000,60900,61000,60900,117
|
|
20230809,131600,2760690800,61000,61000,61100,61000,189
|
|
20230809,131500,2749161300,61000,61000,61000,61000,125
|
|
20230809,131400,2741536300,61000,61000,61000,61000,280
|
|
20230809,131300,2724456300,61000,61100,61100,61000,109
|
|
20230809,131200,2717800000,61000,61000,61100,61000,126
|
|
20230809,131100,2710113500,61000,61000,61000,61000,222
|
|
20230809,131000,2696571500,61000,61000,61100,61000,67
|
|
20230809,130900,2692481500,61000,60900,61000,60900,955
|
|
20230809,130800,2634235700,60900,60900,61000,60900,238
|
|
20230809,130700,2619741300,60900,60900,60900,60900,196
|
|
20230809,130600,2607804900,60800,61000,61000,60800,670
|
|
20230809,130500,2567017500,60900,60900,61000,60900,182
|
|
20230809,130400,2555933200,60900,60900,60900,60900,90
|
|
20230809,130300,2550452200,60900,60900,60900,60900,192
|
|
20230809,130200,2538759400,60900,61000,61000,60900,46
|
|
20230809,130100,2535955900,60900,60900,60900,60900,76
|
|
20230809,130000,2531327500,60900,60900,60900,60900,137
|
|
20230809,125900,2522984200,60900,60900,60900,60900,86
|
|
20230809,125800,2517746800,60900,60900,61000,60900,137
|
|
20230809,125700,2509403000,60900,60900,60900,60900,289
|
|
20230809,125600,2491802900,60800,60900,60900,60800,91
|
|
20230809,125500,2486266900,60800,60800,60900,60800,117
|
|
20230809,125400,2479153200,60800,60800,60900,60800,166
|
|
20230809,125300,2469059000,60800,60800,60900,60800,134
|
|
20230809,125200,2460905800,60900,60900,60900,60800,367
|
|
20230809,125100,2438583000,60800,60800,60900,60800,272
|
|
20230809,125000,2422044800,60800,60800,60900,60800,86
|
|
20230809,124900,2416815900,60800,60800,60800,60800,216
|
|
20230809,124800,2403683100,60800,60800,60800,60800,163
|
|
20230809,124700,2393772700,60900,60800,60900,60800,216
|
|
20230809,124600,2380638900,60800,61000,61000,60800,398
|
|
20230809,124500,2356400800,60900,60800,60900,60800,294
|
|
20230809,124400,2338499100,60800,60700,60800,60700,488
|
|
20230809,124300,2308833300,60700,60700,60800,60700,184
|
|
20230809,124200,2297663500,60700,60700,60700,60700,137
|
|
20230809,124100,2289347600,60700,60700,60800,60700,154
|
|
20230809,124000,2279999700,60700,60700,60800,60700,71
|
|
20230809,123900,2275689500,60700,60700,60800,60700,122
|
|
20230809,123800,2268282100,60700,60700,60700,60700,183
|
|
20230809,123700,2257174000,60700,60700,60800,60700,335
|
|
20230809,123600,2236839000,60800,60800,60800,60700,164
|
|
20230809,123500,2226882300,60700,60700,60700,60700,185
|
|
20230809,123400,2215652800,60700,60700,60800,60700,125
|
|
20230809,123300,2208062800,60700,60700,60800,60700,194
|
|
20230809,123200,2196286400,60700,60700,60800,60700,85
|
|
20230809,123100,2191126800,60800,60700,60800,60700,66
|
|
20230809,123000,2187119500,60700,60700,60800,60700,261
|
|
20230809,122900,2171275400,60700,60700,60700,60700,88
|
|
20230809,122800,2165933800,60700,60700,60800,60700,65
|
|
20230809,122700,2161985500,60700,60800,60800,60700,248
|
|
20230809,122600,2146929200,60700,60700,60800,60700,134
|
|
20230809,122500,2138794900,60700,60800,60800,60700,83
|
|
20230809,122400,2133755200,60700,60700,60700,60700,178
|
|
20230809,122300,2122950600,60700,60800,60800,60700,71
|
|
20230809,122200,2118640500,60700,60700,60700,60700,206
|
|
20230809,122100,2106136300,60700,60700,60700,60700,56
|
|
20230809,122000,2102737100,60800,60800,60800,60700,134
|
|
20230809,121900,2094595900,60700,60700,60800,60700,198
|
|
20230809,121800,2082576000,60800,60700,60800,60700,68
|
|
20230809,121700,2078448200,60800,60700,60800,60700,99
|
|
20230809,121600,2072436600,60700,60700,60800,60700,221
|
|
20230809,121500,2059019700,60700,60700,60800,60700,37
|
|
20230809,121400,2056773700,60700,60700,60700,60700,115
|
|
20230809,121300,2049793200,60700,60800,60800,60700,174
|
|
20230809,121200,2039231300,60700,60700,60800,60700,102
|
|
20230809,121100,2033039400,60700,60700,60800,60700,174
|
|
20230809,121000,2022477500,60700,60700,60800,60700,94
|
|
20230809,120900,2016771600,60700,60700,60800,60700,377
|
|
20230809,120800,1993887200,60700,60700,60700,60700,201
|
|
20230809,120700,1981686500,60700,60700,60700,60700,67
|
|
20230809,120600,1977619600,60700,60700,60800,60700,58
|
|
20230809,120500,1974098900,60800,60800,60800,60700,266
|
|
20230809,120400,1957942600,60700,60700,60800,60700,105
|
|
20230809,120300,1951569000,60800,60700,60800,60700,178
|
|
20230809,120200,1940761400,60700,60700,60800,60700,72
|
|
20230809,120100,1936388800,60800,60800,60800,60700,143
|
|
20230809,120000,1927706700,60800,60700,60800,60700,145
|
|
20230809,115900,1918905100,60700,60800,60800,60700,98
|
|
20230809,115800,1912953300,60700,60700,60800,60700,102
|
|
20230809,115700,1906760900,60700,60700,60800,60700,165
|
|
20230809,115600,1896743700,60700,60700,60800,60700,88
|
|
20230809,115500,1891399900,60700,60800,60800,60700,64
|
|
20230809,115400,1887515000,60700,60800,60800,60700,252
|
|
20230809,115300,1872208600,60700,60800,60800,60700,140
|
|
20230809,115200,1863705300,60700,60700,60700,60700,194
|
|
20230809,115100,1851929500,60700,60700,60800,60700,105
|
|
20230809,115000,1845555000,60700,60700,60700,60700,75
|
|
20230809,114900,1841002500,60700,60700,60700,60700,200
|
|
20230809,114800,1828862500,60700,60700,60800,60700,218
|
|
20230809,114700,1815627900,60800,60700,60800,60700,150
|
|
20230809,114600,1806522500,60700,60700,60800,60700,280
|
|
20230809,114500,1789524400,60700,60700,60700,60700,179
|
|
20230809,114400,1778659100,60700,60700,60800,60700,238
|
|
20230809,114300,1764211300,60800,60700,60800,60700,102
|
|
20230809,114200,1758019500,60700,60700,60700,60700,115
|
|
20230809,114100,1751039000,60700,60700,60800,60700,176
|
|
20230809,114000,1740354800,60700,60700,60800,60700,165
|
|
20230809,113900,1730338900,60700,60700,60700,60700,151
|
|
20230809,113800,1721173200,60700,60700,60800,60700,189
|
|
20230809,113700,1709700600,60800,60800,60800,60700,77
|
|
20230809,113600,1705025900,60800,60700,60800,60700,149
|
|
20230809,113500,1695979000,60700,60800,60900,60700,390
|
|
20230809,113400,1672285300,60800,60800,60800,60800,71
|
|
20230809,113300,1667968500,60800,60800,60900,60800,178
|
|
20230809,113200,1657145600,60800,60800,60900,60800,129
|
|
20230809,113100,1649300700,60800,60800,60900,60800,50
|
|
20230809,113000,1646259300,60800,60800,60900,60800,183
|
|
20230809,112900,1635131200,60800,60800,60900,60800,168
|
|
20230809,112800,1624914400,60800,60800,60900,60800,81
|
|
20230809,112700,1619987900,60800,60800,60900,60800,246
|
|
20230809,112600,1605027700,60800,60900,61000,60800,768
|
|
20230809,112500,1558262000,60900,60900,61000,60900,150
|
|
20230809,112400,1549126500,60900,60900,61000,60900,95
|
|
20230809,112300,1543337600,60900,61000,61000,60900,115
|
|
20230809,112200,1536332300,60900,60900,61000,60900,147
|
|
20230809,112100,1527379400,60900,60900,61000,60900,47
|
|
20230809,112000,1524517000,60900,60800,60900,60800,231
|
|
20230809,111900,1510455000,60800,60900,60900,60800,226
|
|
20230809,111800,1496711500,60800,60800,60800,60800,30
|
|
20230809,111700,1494887500,60800,60700,60800,60700,170
|
|
20230809,111600,1484555000,60700,60800,60800,60700,248
|
|
20230809,111500,1469500900,60700,60800,60800,60700,81
|
|
20230809,111400,1464581200,60800,60800,60800,60700,133
|
|
20230809,111300,1456497200,60800,60700,60800,60700,113
|
|
20230809,111200,1449631800,60800,60700,60800,60700,411
|
|
20230809,111100,1424647400,60700,60800,60800,60700,188
|
|
20230809,111000,1413233800,60700,60700,60800,60700,116
|
|
20230809,110900,1406192500,60700,60700,60800,60700,87
|
|
20230809,110800,1400909000,60800,60700,60800,60700,258
|
|
20230809,110700,1385238400,60700,60800,60800,60700,190
|
|
20230809,110600,1373696100,60700,60700,60800,60700,196
|
|
20230809,110500,1361798800,60700,60800,60800,60700,48
|
|
20230809,110400,1358884700,60700,60800,60800,60700,189
|
|
20230809,110300,1347398700,60800,60700,60900,60700,251
|
|
20230809,110200,1332154900,60700,60700,60800,60700,68
|
|
20230809,110100,1328027100,60700,60700,60900,60700,95
|
|
20230809,110000,1322259900,60900,60800,60900,60700,1064
|
|
20230809,105900,1257580400,60800,60800,60900,60800,337
|
|
20230809,105800,1237063500,60800,60900,61000,60800,881
|
|
20230809,105700,1183418200,60900,60900,60900,60900,221
|
|
20230809,105600,1169959300,60900,60900,61000,60900,298
|
|
20230809,105500,1151811000,60900,60900,60900,60900,415
|
|
20230809,105400,1126537500,61000,61000,61000,60900,78
|
|
20230809,105300,1121785400,60900,61000,61000,60900,126
|
|
20230809,105200,1114111400,60900,60900,61000,60900,159
|
|
20230809,105100,1104427500,60900,60900,61000,60900,92
|
|
20230809,105000,1098824100,60900,61000,61000,60900,609
|
|
20230809,104900,1061681200,61000,61100,61100,61000,209
|
|
20230809,104800,1048929200,61000,61100,61200,61000,1425
|
|
20230809,104700,961875500,61100,61100,61200,61100,179
|
|
20230809,104600,950936400,61200,61200,61200,61100,82
|
|
20230809,104500,945924800,61200,61100,61200,61100,84
|
|
20230809,104400,940791300,61200,61100,61200,61000,58
|
|
20230809,104300,937246600,61100,61000,61100,61000,46
|
|
20230809,104200,934439600,61100,61000,61100,61000,97
|
|
20230809,104100,928514700,61000,61000,61000,61000,88
|
|
20230809,104000,923146700,61100,61000,61100,61000,23
|
|
20230809,103900,921743300,61100,61000,61100,61000,23
|
|
20230809,103800,920340200,61000,61000,61100,61000,39
|
|
20230809,103700,917960400,61000,61200,61200,61000,43
|
|
20230809,103600,915333400,61100,61000,61100,61000,398
|
|
20230809,103500,891015700,61000,61100,61100,61000,191
|
|
20230809,103400,879351200,61100,61000,61100,61000,228
|
|
20230809,103300,865439400,61100,61100,61100,61000,37
|
|
20230809,103200,863179100,61000,61000,61100,61000,93
|
|
20230809,103100,857504300,61000,61000,61100,61000,31
|
|
20230809,103000,855613100,61000,61100,61100,61000,298
|
|
20230809,102900,837434600,60900,61000,61100,60900,288
|
|
20230809,102800,819865800,61000,61000,61100,61000,39
|
|
20230809,102700,817485500,61000,61000,61000,61000,27
|
|
20230809,102600,815838500,61000,61000,61100,61000,185
|
|
20230809,102500,804548800,61100,61000,61100,61000,27
|
|
20230809,102400,802899700,61000,61000,61000,61000,36
|
|
20230809,102300,800703700,61000,61100,61100,61000,284
|
|
20230809,102200,783377800,61000,61000,61000,61000,38
|
|
20230809,102100,781059800,61200,61000,61200,61000,41
|
|
20230809,102000,778557200,61200,61200,61200,61200,0
|
|
20230809,101900,778557200,61200,61000,61200,61000,236
|
|
20230809,101800,764129600,61000,61100,61100,61000,64
|
|
20230809,101700,760220100,61000,61200,61200,61000,16
|
|
20230809,101600,759241700,61200,61200,61200,61000,80
|
|
20230809,101500,754352500,61000,61100,61200,61000,101
|
|
20230809,101400,748178300,61200,61000,61200,61000,439
|
|
20230809,101300,721337500,61000,61000,61000,61000,53
|
|
20230809,101200,718104500,61000,61100,61100,61000,17
|
|
20230809,101100,717067000,61000,61000,61100,61000,181
|
|
20230809,101000,706023800,61000,60900,61000,60900,119
|
|
20230809,100900,698771700,61000,60900,61000,60900,113
|
|
20230809,100800,691880400,61000,61000,61000,60900,727
|
|
20230809,100700,647544200,61000,61000,61000,61000,20
|
|
20230809,100600,646324200,61000,61000,61000,61000,70
|
|
20230809,100500,642054200,61000,61100,61200,61000,63
|
|
20230809,100400,638207000,61100,61000,61100,61000,84
|
|
20230809,100300,633076400,61000,61100,61100,61000,52
|
|
20230809,100200,629903400,61000,61000,61000,61000,31
|
|
20230809,100100,628012400,61100,61000,61100,61000,47
|
|
20230809,100000,625142900,61100,61100,61100,61000,82
|
|
20230809,095900,620138200,61000,61000,61000,61000,49
|
|
20230809,095800,617149200,61000,61100,61200,61000,727
|
|
20230809,095700,572739700,61100,61100,61100,61100,103
|
|
20230809,095600,566446400,61100,61100,61200,61100,24
|
|
20230809,095500,564979900,61200,61300,61300,61200,340
|
|
20230809,095400,544158200,61300,61300,61400,61200,83
|
|
20230809,095300,539073300,61300,61200,61300,61200,13
|
|
20230809,095200,538277300,61300,61300,61300,61200,192
|
|
20230809,095100,526508700,61300,61300,61300,61200,64
|
|
20230809,095000,522586200,61200,61300,61300,61200,222
|
|
20230809,094900,508993400,61200,61100,61200,61100,233
|
|
20230809,094800,494735600,61100,61100,61100,61100,16
|
|
20230809,094700,493758000,61100,61200,61200,61100,27
|
|
20230809,094600,492106900,61100,61100,61100,61100,190
|
|
20230809,094500,480497900,61100,61100,61100,61100,0
|
|
20230809,094400,480497900,61100,61200,61200,61100,13
|
|
20230809,094300,479703100,61100,61100,61100,61100,40
|
|
20230809,094200,477259100,61100,61100,61100,61100,238
|
|
20230809,094100,462717300,61100,61100,61100,61100,8
|
|
20230809,094000,462228500,61100,61000,61100,61000,329
|
|
20230809,093900,442126700,61000,61000,61000,61000,7
|
|
20230809,093800,441699700,61000,61000,61100,61000,77
|
|
20230809,093700,437002600,61000,61100,61100,61000,13
|
|
20230809,093600,436209100,61100,61100,61100,61100,39
|
|
20230809,093500,433826200,61100,61100,61100,61000,39
|
|
20230809,093400,431443400,61000,61000,61100,61000,75
|
|
20230809,093300,426865500,61000,60900,61100,60900,213
|
|
20230809,093200,413868400,60900,60800,60900,60800,1483
|
|
20230809,093100,323624000,60800,60800,60800,60800,31
|
|
20230809,093000,321739200,60800,60900,60900,60800,106
|
|
20230809,092900,315292900,60800,60900,60900,60800,33
|
|
20230809,092800,313286400,60900,60800,60900,60800,20
|
|
20230809,092700,312070100,60800,60800,60800,60800,226
|
|
20230809,092600,298329300,60900,60900,60900,60800,101
|
|
20230809,092500,292179900,60800,60800,60800,60800,23
|
|
20230809,092400,290781500,60900,60900,60900,60900,250
|
|
20230809,092300,275556500,60900,60900,60900,60900,152
|
|
20230809,092200,266299700,60900,60900,60900,60900,11
|
|
20230809,092100,265629800,60900,61000,61000,60800,376
|
|
20230809,092000,242730500,61000,61000,61000,61000,219
|
|
20230809,091900,229371500,61000,60900,61000,60900,169
|
|
20230809,091800,219063200,60900,61000,61000,60900,39
|
|
20230809,091700,216687400,61000,61000,61000,60900,48
|
|
20230809,091600,213759500,61000,61000,61000,60900,49
|
|
20230809,091500,210770600,61000,61000,61000,61000,2
|
|
20230809,091400,210648600,61000,60900,61000,60900,186
|
|
20230809,091300,199314100,61000,60900,61100,60900,57
|
|
20230809,091200,195840600,61000,61100,61100,60900,50
|
|
20230809,091100,192785900,61100,61100,61100,60900,764
|
|
20230809,091000,146231200,61000,61100,61100,61000,512
|
|
20230809,090900,114976700,61200,61200,61200,61100,60
|
|
20230809,090800,111306700,61200,61200,61200,61100,20
|
|
20230809,090700,110083400,61100,61000,61100,61000,52
|
|
20230809,090600,106906900,60900,61000,61100,60900,126
|
|
20230809,090500,99219700,61000,61000,61000,60900,145
|
|
20230809,090400,90381500,60900,61000,61000,60900,110
|
|
20230809,090300,83678300,61000,60800,61000,60800,130
|
|
20230809,090200,75764600,60800,60700,60800,60700,261
|
|
20230809,090100,59904400,60700,61100,61100,60700,752
|
|
20230809,090000,14091700,61000,61000,61100,61000,201
|