583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,184000,2665516300,62300,62300,62300,62300,1617
|
|
20230829,183900,2665516300,62300,62300,62300,62300,0
|
|
20230829,183800,2665516300,62300,62300,62300,62300,0
|
|
20230829,183700,2665516300,62300,62300,62300,62300,0
|
|
20230829,183600,2665516300,62300,62300,62300,62300,0
|
|
20230829,183500,2665516300,62300,62300,62300,62300,0
|
|
20230829,183400,2665516300,62300,62300,62300,62300,0
|
|
20230829,183300,2665516300,62300,62300,62300,62300,0
|
|
20230829,183200,2665516300,62300,62300,62300,62300,0
|
|
20230829,183100,2665516300,62300,62300,62300,62300,0
|
|
20230829,183000,2665516300,62300,62300,62300,62300,0
|
|
20230829,182900,2665516300,62300,62300,62300,62300,0
|
|
20230829,182800,2665516300,62300,62300,62300,62300,0
|
|
20230829,182700,2665516300,62300,62300,62300,62300,0
|
|
20230829,182600,2665516300,62300,62300,62300,62300,0
|
|
20230829,182500,2665516300,62300,62300,62300,62300,0
|
|
20230829,182400,2665516300,62300,62300,62300,62300,0
|
|
20230829,182300,2665516300,62300,62300,62300,62300,0
|
|
20230829,182200,2665516300,62300,62300,62300,62300,0
|
|
20230829,182100,2665516300,62300,62300,62300,62300,0
|
|
20230829,182000,2665516300,62300,62300,62300,62300,0
|
|
20230829,181900,2665516300,62300,62300,62300,62300,0
|
|
20230829,181800,2665516300,62300,62300,62300,62300,0
|
|
20230829,181700,2665516300,62300,62300,62300,62300,0
|
|
20230829,181600,2665516300,62300,62300,62300,62300,0
|
|
20230829,181500,2665516300,62300,62300,62300,62300,0
|
|
20230829,181400,2665516300,62300,62300,62300,62300,0
|
|
20230829,181300,2665516300,62300,62300,62300,62300,0
|
|
20230829,181200,2665516300,62300,62300,62300,62300,0
|
|
20230829,181100,2665516300,62300,62300,62300,62300,0
|
|
20230829,181000,2665516300,62300,62300,62300,62300,1617
|
|
20230829,180900,2665516300,62300,62300,62300,62300,0
|
|
20230829,180800,2665516300,62300,62300,62300,62300,0
|
|
20230829,180700,2665516300,62300,62300,62300,62300,0
|
|
20230829,180600,2665516300,62300,62300,62300,62300,0
|
|
20230829,180500,2665516300,62300,62300,62300,62300,0
|
|
20230829,180400,2665516300,62300,62300,62300,62300,0
|
|
20230829,180300,2665516300,62300,62300,62300,62300,0
|
|
20230829,180200,2665516300,62300,62300,62300,62300,0
|
|
20230829,180100,2665516300,62300,62300,62300,62300,0
|
|
20230829,180000,2665516300,62300,62300,62300,62300,0
|
|
20230829,175900,2665516300,62300,62300,62300,62300,0
|
|
20230829,175800,2665516300,62300,62300,62300,62300,0
|
|
20230829,175700,2665516300,62300,62300,62300,62300,0
|
|
20230829,175600,2665516300,62300,62300,62300,62300,0
|
|
20230829,175500,2665516300,62300,62300,62300,62300,0
|
|
20230829,175400,2665516300,62300,62300,62300,62300,0
|
|
20230829,175300,2665516300,62300,62300,62300,62300,0
|
|
20230829,175200,2665516300,62300,62300,62300,62300,0
|
|
20230829,175100,2665516300,62300,62300,62300,62300,0
|
|
20230829,175000,2665516300,62300,62300,62300,62300,0
|
|
20230829,174900,2665516300,62300,62300,62300,62300,0
|
|
20230829,174800,2665516300,62300,62300,62300,62300,0
|
|
20230829,174700,2665516300,62300,62300,62300,62300,0
|
|
20230829,174600,2665516300,62300,62300,62300,62300,0
|
|
20230829,174500,2665516300,62300,62300,62300,62300,0
|
|
20230829,174400,2665516300,62300,62300,62300,62300,0
|
|
20230829,174300,2665516300,62300,62300,62300,62300,0
|
|
20230829,174200,2665516300,62300,62300,62300,62300,0
|
|
20230829,174100,2665516300,62300,62300,62300,62300,0
|
|
20230829,174000,2665516300,62300,62300,62300,62300,1617
|
|
20230829,173900,2665516300,62300,62300,62300,62300,0
|
|
20230829,173800,2665516300,62300,62300,62300,62300,0
|
|
20230829,173700,2665516300,62300,62300,62300,62300,0
|
|
20230829,173600,2665516300,62300,62300,62300,62300,0
|
|
20230829,173500,2665516300,62300,62300,62300,62300,0
|
|
20230829,173400,2665516300,62300,62300,62300,62300,0
|
|
20230829,173300,2665516300,62300,62300,62300,62300,0
|
|
20230829,173200,2665516300,62300,62300,62300,62300,0
|
|
20230829,173100,2665516300,62300,62300,62300,62300,0
|
|
20230829,173000,2665516300,62300,62300,62300,62300,0
|
|
20230829,172900,2665516300,62300,62300,62300,62300,0
|
|
20230829,172800,2665516300,62300,62300,62300,62300,0
|
|
20230829,172700,2665516300,62300,62300,62300,62300,0
|
|
20230829,172600,2665516300,62300,62300,62300,62300,0
|
|
20230829,172500,2665516300,62300,62300,62300,62300,0
|
|
20230829,172400,2665516300,62300,62300,62300,62300,0
|
|
20230829,172300,2665516300,62300,62300,62300,62300,0
|
|
20230829,172200,2665516300,62300,62300,62300,62300,0
|
|
20230829,172100,2665516300,62300,62300,62300,62300,0
|
|
20230829,172000,2665516300,62300,62300,62300,62300,0
|
|
20230829,171900,2665516300,62300,62300,62300,62300,0
|
|
20230829,171800,2665516300,62300,62300,62300,62300,0
|
|
20230829,171700,2665516300,62300,62300,62300,62300,0
|
|
20230829,171600,2665516300,62300,62300,62300,62300,0
|
|
20230829,171500,2665516300,62300,62300,62300,62300,0
|
|
20230829,171400,2665516300,62300,62300,62300,62300,0
|
|
20230829,171300,2665516300,62300,62300,62300,62300,0
|
|
20230829,171200,2665516300,62300,62300,62300,62300,0
|
|
20230829,171100,2665516300,62300,62300,62300,62300,0
|
|
20230829,171000,2665516300,62300,62300,62300,62300,1617
|
|
20230829,170900,2665516300,62300,62300,62300,62300,0
|
|
20230829,170800,2665516300,62300,62300,62300,62300,0
|
|
20230829,170700,2665516300,62300,62300,62300,62300,0
|
|
20230829,170600,2665516300,62300,62300,62300,62300,0
|
|
20230829,170500,2665516300,62300,62300,62300,62300,0
|
|
20230829,170400,2665516300,62300,62300,62300,62300,0
|
|
20230829,170300,2665516300,62300,62300,62300,62300,0
|
|
20230829,170200,2665516300,62300,62300,62300,62300,0
|
|
20230829,170100,2665516300,62300,62300,62300,62300,0
|
|
20230829,170000,2665516300,62300,62300,62300,62300,0
|
|
20230829,165900,2665516300,62300,62300,62300,62300,0
|
|
20230829,165800,2665516300,62300,62300,62300,62300,0
|
|
20230829,165700,2665516300,62300,62300,62300,62300,0
|
|
20230829,165600,2665516300,62300,62300,62300,62300,0
|
|
20230829,165500,2665516300,62300,62300,62300,62300,0
|
|
20230829,165400,2665516300,62300,62300,62300,62300,0
|
|
20230829,165300,2665516300,62300,62300,62300,62300,0
|
|
20230829,165200,2665516300,62300,62300,62300,62300,0
|
|
20230829,165100,2665516300,62300,62300,62300,62300,0
|
|
20230829,165000,2665516300,62300,62300,62300,62300,0
|
|
20230829,164900,2665516300,62300,62300,62300,62300,0
|
|
20230829,164800,2665516300,62300,62300,62300,62300,0
|
|
20230829,164700,2665516300,62300,62300,62300,62300,0
|
|
20230829,164600,2665516300,62300,62300,62300,62300,0
|
|
20230829,164500,2665516300,62300,62300,62300,62300,0
|
|
20230829,164400,2665516300,62300,62300,62300,62300,0
|
|
20230829,164300,2665516300,62300,62300,62300,62300,0
|
|
20230829,164200,2665516300,62300,62300,62300,62300,0
|
|
20230829,164100,2665516300,62300,62300,62300,62300,0
|
|
20230829,164000,2665516300,62300,62300,62300,62300,1617
|
|
20230829,163900,2665516300,62300,62300,62300,62300,0
|
|
20230829,163800,2665516300,62300,62300,62300,62300,0
|
|
20230829,163700,2665516300,62300,62300,62300,62300,0
|
|
20230829,163600,2665516300,62300,62300,62300,62300,0
|
|
20230829,163500,2665516300,62300,62300,62300,62300,0
|
|
20230829,163400,2665516300,62300,62300,62300,62300,0
|
|
20230829,163300,2665516300,62300,62300,62300,62300,0
|
|
20230829,163200,2665516300,62300,62300,62300,62300,0
|
|
20230829,163100,2665516300,62300,62300,62300,62300,0
|
|
20230829,163000,2665516300,62300,62300,62300,62300,0
|
|
20230829,162900,2665516300,62300,62300,62300,62300,0
|
|
20230829,162800,2665516300,62300,62300,62300,62300,0
|
|
20230829,162700,2665516300,62300,62300,62300,62300,0
|
|
20230829,162600,2665516300,62300,62300,62300,62300,0
|
|
20230829,162500,2665516300,62300,62300,62300,62300,0
|
|
20230829,162400,2665516300,62300,62300,62300,62300,0
|
|
20230829,162300,2665516300,62300,62300,62300,62300,0
|
|
20230829,162200,2665516300,62300,62300,62300,62300,0
|
|
20230829,162100,2665516300,62300,62300,62300,62300,0
|
|
20230829,162000,2665516300,62300,62300,62300,62300,0
|
|
20230829,161900,2665516300,62300,62300,62300,62300,0
|
|
20230829,161800,2665516300,62300,62300,62300,62300,0
|
|
20230829,161700,2665516300,62300,62300,62300,62300,0
|
|
20230829,161600,2665516300,62300,62300,62300,62300,0
|
|
20230829,161500,2665516300,62300,62300,62300,62300,0
|
|
20230829,161400,2665516300,62300,62300,62300,62300,0
|
|
20230829,161300,2665516300,62300,62300,62300,62300,0
|
|
20230829,161200,2665516300,62300,62300,62300,62300,0
|
|
20230829,161100,2665516300,62300,62300,62300,62300,0
|
|
20230829,161000,2665516300,62300,62300,62300,62300,1617
|
|
20230829,160900,2665516300,62300,62300,62300,62300,0
|
|
20230829,160800,2665516300,62300,62300,62300,62300,0
|
|
20230829,160700,2665516300,62300,62300,62300,62300,0
|
|
20230829,160600,2665516300,62300,62300,62300,62300,0
|
|
20230829,160500,2665516300,62300,62300,62300,62300,0
|
|
20230829,160400,2665516300,62300,62300,62300,62300,0
|
|
20230829,160300,2665516300,62300,62300,62300,62300,0
|
|
20230829,160200,2665516300,62300,62300,62300,62300,0
|
|
20230829,160100,2665516300,62300,62300,62300,62300,0
|
|
20230829,160000,2665516300,62300,62300,62300,62300,0
|
|
20230829,155900,2665516300,62300,62300,62300,62300,0
|
|
20230829,155800,2665516300,62300,62300,62300,62300,0
|
|
20230829,155700,2665516300,62300,62300,62300,62300,0
|
|
20230829,155600,2665516300,62300,62300,62300,62300,0
|
|
20230829,155500,2665516300,62300,62300,62300,62300,0
|
|
20230829,155400,2665516300,62300,62300,62300,62300,0
|
|
20230829,155300,2665516300,62300,62300,62300,62300,0
|
|
20230829,155200,2665516300,62300,62300,62300,62300,0
|
|
20230829,155100,2665516300,62300,62300,62300,62300,0
|
|
20230829,155000,2665516300,62300,62300,62300,62300,0
|
|
20230829,154900,2665516300,62300,62300,62300,62300,0
|
|
20230829,154800,2665516300,62300,62300,62300,62300,0
|
|
20230829,154700,2665516300,62300,62300,62300,62300,0
|
|
20230829,154600,2665516300,62300,62300,62300,62300,0
|
|
20230829,154500,2665516300,62300,62300,62300,62300,0
|
|
20230829,154400,2665516300,62300,62300,62300,62300,0
|
|
20230829,154300,2665516300,62300,62300,62300,62300,0
|
|
20230829,154200,2665516300,62300,62300,62300,62300,0
|
|
20230829,154100,2665516300,62300,62300,62300,62300,0
|
|
20230829,154000,2665516300,62300,62300,62300,62300,1617
|
|
20230829,153900,2665516300,62300,62300,62300,62300,0
|
|
20230829,153800,2665516300,62300,62300,62300,62300,0
|
|
20230829,153700,2665516300,62300,62300,62300,62300,0
|
|
20230829,153600,2665516300,62300,62300,62300,62300,0
|
|
20230829,153500,2665516300,62300,62300,62300,62300,0
|
|
20230829,153400,2665516300,62300,62300,62300,62300,0
|
|
20230829,153300,2665516300,62300,62300,62300,62300,0
|
|
20230829,153200,2665516300,62300,62300,62300,62300,0
|
|
20230829,153100,2665516300,62300,62300,62300,62300,0
|
|
20230829,153000,2665516300,62300,62300,62300,62300,1617
|
|
20230829,152900,2564777200,62300,62300,62300,62300,0
|
|
20230829,152800,2564777200,62300,62300,62300,62300,0
|
|
20230829,152700,2564777200,62300,62300,62300,62300,0
|
|
20230829,152600,2564777200,62300,62300,62300,62300,0
|
|
20230829,152500,2564777200,62300,62300,62300,62300,0
|
|
20230829,152400,2564777200,62300,62300,62300,62300,0
|
|
20230829,152300,2564777200,62300,62300,62300,62300,0
|
|
20230829,152200,2564777200,62300,62300,62300,62300,0
|
|
20230829,152100,2564777200,62300,62300,62300,62300,0
|
|
20230829,152000,2564777200,62300,62300,62300,62300,0
|
|
20230829,151900,2564777200,62300,62300,62300,62200,217
|
|
20230829,151800,2551260400,62300,62300,62300,62300,0
|
|
20230829,151700,2551260400,62300,62300,62300,62300,1
|
|
20230829,151600,2551198100,62200,62400,62400,62200,253
|
|
20230829,151500,2535436800,62400,62400,62400,62300,38
|
|
20230829,151400,2533066100,62400,62400,62400,62400,172
|
|
20230829,151300,2522333300,62400,62300,62400,62300,11
|
|
20230829,151200,2521647900,62300,62300,62400,62300,115
|
|
20230829,151100,2514481600,62400,62400,62400,62400,45
|
|
20230829,151000,2511673600,62400,62500,62500,62400,963
|
|
20230829,150900,2451576700,62400,62400,62400,62400,46
|
|
20230829,150800,2448706300,62400,62400,62500,62400,171
|
|
20230829,150700,2438035800,62400,62400,62400,62400,139
|
|
20230829,150600,2429362200,62500,62400,62500,62400,256
|
|
20230829,150500,2413387700,62400,62300,62400,62300,318
|
|
20230829,150400,2393544700,62300,62400,62400,62300,290
|
|
20230829,150300,2375456600,62300,62400,62400,62300,146
|
|
20230829,150200,2366347700,62400,62400,62400,62300,683
|
|
20230829,150100,2323769100,62300,62300,62400,62300,166
|
|
20230829,150000,2313412000,62400,62200,62400,62200,72
|
|
20230829,145900,2308926700,62200,62200,62300,62200,23
|
|
20230829,145800,2307495800,62200,62200,62300,62200,134
|
|
20230829,145700,2299150900,62200,62300,62400,62200,537
|
|
20230829,145600,2265700100,62200,62200,62300,62200,40
|
|
20230829,145500,2263211500,62200,62200,62300,62200,131
|
|
20230829,145400,2255053300,62200,62200,62300,62200,113
|
|
20230829,145300,2248015800,62200,62200,62300,62200,125
|
|
20230829,145200,2240231400,62200,62200,62300,62200,32
|
|
20230829,145100,2238240900,62200,62200,62300,62200,134
|
|
20230829,145000,2229895700,62200,62200,62300,62200,174
|
|
20230829,144900,2219063000,62200,62200,62200,62200,23
|
|
20230829,144800,2217632400,62200,62300,62300,62200,674
|
|
20230829,144700,2175644600,62300,62300,62400,62300,431
|
|
20230829,144600,2148784400,62300,62400,62400,62300,151
|
|
20230829,144500,2139363900,62300,62300,62400,62300,18
|
|
20230829,144400,2138242300,62300,62300,62400,62300,863
|
|
20230829,144300,2084392800,62400,62300,62400,62300,236
|
|
20230829,144200,2069671100,62400,62400,62400,62300,541
|
|
20230829,144100,2035914100,62300,62400,62400,62300,163
|
|
20230829,144000,2025744300,62400,62300,62400,62300,154
|
|
20230829,143900,2016135700,62300,62400,62400,62300,66
|
|
20230829,143800,2012018300,62400,62400,62400,62300,250
|
|
20230829,143700,1996419100,62400,62400,62400,62300,216
|
|
20230829,143600,1982941000,62300,62400,62400,62300,199
|
|
20230829,143500,1970523900,62400,62400,62400,62400,120
|
|
20230829,143400,1963035900,62300,62400,62400,62300,182
|
|
20230829,143300,1951680200,62300,62300,62400,62300,183
|
|
20230829,143200,1940261200,62400,62400,62400,62300,40
|
|
20230829,143100,1937765300,62400,62300,62400,62300,175
|
|
20230829,143000,1926845800,62400,62400,62400,62300,188
|
|
20230829,142900,1915115900,62400,62400,62400,62300,117
|
|
20230829,142800,1907818100,62300,62300,62400,62300,68
|
|
20230829,142700,1903576600,62400,62400,62400,62400,1
|
|
20230829,142600,1903514200,62300,62400,62400,62300,81
|
|
20230829,142500,1898459900,62300,62400,62400,62300,8
|
|
20230829,142400,1897961400,62400,62400,62400,62400,0
|
|
20230829,142300,1897961400,62400,62400,62400,62400,53
|
|
20230829,142200,1894654200,62300,62400,62400,62300,2
|
|
20230829,142100,1894529500,62300,62300,62300,62300,6
|
|
20230829,142000,1894155700,62400,62400,62400,62300,13
|
|
20230829,141900,1893345600,62400,62300,62400,62300,332
|
|
20230829,141800,1872661900,62400,62400,62400,62400,56
|
|
20230829,141700,1869167500,62400,62300,62400,62300,88
|
|
20230829,141600,1863677300,62400,62400,62400,62300,15
|
|
20230829,141500,1862742100,62300,62300,62300,62300,6
|
|
20230829,141400,1862368300,62400,62400,62400,62400,55
|
|
20230829,141300,1858936300,62400,62400,62400,62300,57
|
|
20230829,141200,1855379600,62300,62300,62300,62300,20
|
|
20230829,141100,1854133600,62400,62300,62400,62300,55
|
|
20230829,141000,1850701900,62300,62400,62400,62300,6
|
|
20230829,140900,1850328000,62400,62300,62400,62300,91
|
|
20230829,140800,1844658600,62300,62300,62400,62300,187
|
|
20230829,140700,1833008000,62200,62300,62300,62200,149
|
|
20230829,140600,1823726400,62300,62300,62300,62300,3
|
|
20230829,140500,1823539500,62300,62300,62300,62300,26
|
|
20230829,140400,1821919700,62300,62200,62400,62200,211
|
|
20230829,140300,1808774800,62300,62300,62300,62300,536
|
|
20230829,140200,1775382000,62300,62300,62300,62300,3
|
|
20230829,140100,1775195100,62300,62300,62300,62300,96
|
|
20230829,140000,1769214300,62300,62300,62300,62300,60
|
|
20230829,135900,1765476300,62300,62300,62300,62200,67
|
|
20230829,135800,1761304200,62300,62300,62300,62200,66
|
|
20230829,135700,1757195300,62300,62300,62300,62300,39
|
|
20230829,135600,1754765600,62300,62300,62300,62300,25
|
|
20230829,135500,1753208100,62300,62300,62300,62300,55
|
|
20230829,135400,1749781600,62300,62300,62300,62200,97
|
|
20230829,135300,1743738800,62300,62300,62300,62300,40
|
|
20230829,135200,1741246800,62300,62300,62300,62300,1
|
|
20230829,135100,1741184500,62300,62300,62300,62300,1
|
|
20230829,135000,1741122200,62200,62200,62200,62200,0
|
|
20230829,134900,1741122200,62200,62300,62300,62200,72
|
|
20230829,134800,1736637300,62300,62300,62300,62300,0
|
|
20230829,134700,1736637300,62300,62300,62300,62300,1
|
|
20230829,134600,1736575000,62300,62200,62300,62200,248
|
|
20230829,134500,1721146300,62400,62300,62400,62300,307
|
|
20230829,134400,1702020100,62300,62300,62300,62300,1
|
|
20230829,134300,1701957800,62300,62300,62300,62300,58
|
|
20230829,134200,1698344400,62300,62300,62300,62300,38
|
|
20230829,134100,1695977000,62300,62300,62300,62200,45
|
|
20230829,134000,1693173600,62300,62300,62300,62300,47
|
|
20230829,133900,1690245500,62200,62200,62200,62200,3
|
|
20230829,133800,1690058900,62300,62200,62300,62200,21
|
|
20230829,133700,1688752600,62300,62300,62300,62300,51
|
|
20230829,133600,1685575300,62300,62300,62300,62300,2
|
|
20230829,133500,1685450700,62300,62300,62300,62300,2
|
|
20230829,133400,1685326100,62300,62300,62300,62300,666
|
|
20230829,133300,1643834300,62300,62300,62300,62300,317
|
|
20230829,133200,1624085200,62300,62300,62300,62300,501
|
|
20230829,133100,1592872900,62200,62200,62200,62200,139
|
|
20230829,133000,1584227100,62200,62200,62200,62200,27
|
|
20230829,132900,1582547700,62200,62200,62200,62200,41
|
|
20230829,132800,1579997500,62200,62200,62200,62200,21
|
|
20230829,132700,1578691300,62200,62200,62200,62200,118
|
|
20230829,132600,1571351700,62200,62200,62200,62100,21
|
|
20230829,132500,1570046100,62200,62200,62200,62200,35
|
|
20230829,132400,1567869100,62200,62200,62200,62200,67
|
|
20230829,132300,1563701700,62200,62200,62200,62200,30
|
|
20230829,132200,1561835700,62200,62200,62200,62100,40
|
|
20230829,132100,1559348400,62200,62200,62200,62200,9
|
|
20230829,132000,1558788600,62200,62200,62200,62200,0
|
|
20230829,131900,1558788600,62200,62200,62200,62100,215
|
|
20230829,131800,1545417000,62200,62200,62200,62200,36
|
|
20230829,131700,1543177800,62200,62200,62200,62200,20
|
|
20230829,131600,1541933800,62300,62200,62300,62200,308
|
|
20230829,131500,1522771500,62300,62300,62300,62300,0
|
|
20230829,131400,1522771500,62300,62300,62300,62300,11
|
|
20230829,131300,1522086200,62300,62200,62300,62200,83
|
|
20230829,131200,1516923500,62200,62200,62200,62200,25
|
|
20230829,131100,1515368500,62200,62200,62200,62200,72
|
|
20230829,131000,1510890100,62200,62200,62200,62200,38
|
|
20230829,130900,1508526500,62200,62200,62200,62200,71
|
|
20230829,130800,1504110300,62200,62200,62200,62200,12
|
|
20230829,130700,1503363900,62200,62200,62200,62200,24
|
|
20230829,130600,1501871100,62200,62200,62200,62200,37
|
|
20230829,130500,1499569700,62200,62200,62200,62200,25
|
|
20230829,130400,1498014700,62200,62100,62200,62100,23
|
|
20230829,130300,1496584200,62200,62200,62200,62200,26
|
|
20230829,130200,1494967000,62200,62200,62200,62200,27
|
|
20230829,130100,1493287600,62200,62100,62200,62100,16
|
|
20230829,130000,1492292500,62200,62200,62200,62100,28
|
|
20230829,125900,1490551900,62200,62200,62200,62100,297
|
|
20230829,125800,1472096600,62200,62200,62200,62200,68
|
|
20230829,125700,1467867000,62200,62200,62200,62200,33
|
|
20230829,125600,1465814400,62200,62200,62200,62200,115
|
|
20230829,125500,1458661400,62200,62200,62200,62200,9
|
|
20230829,125400,1458101600,62200,62200,62200,62200,130
|
|
20230829,125300,1450015600,62200,62200,62200,62100,33
|
|
20230829,125200,1447963500,62100,62200,62200,62100,39
|
|
20230829,125100,1445538200,62200,62200,62200,62100,37
|
|
20230829,125000,1443236900,62200,62200,62200,62200,32
|
|
20230829,124900,1441246500,62200,62200,62200,62200,9
|
|
20230829,124800,1440686700,62200,62200,62200,62200,6
|
|
20230829,124700,1440313500,62200,62200,62200,62200,12
|
|
20230829,124600,1439567100,62200,62200,62200,62200,8
|
|
20230829,124500,1439069500,62200,62200,62200,62200,2
|
|
20230829,124400,1438945100,62100,62100,62100,62100,0
|
|
20230829,124300,1438945100,62100,62100,62100,62100,7
|
|
20230829,124200,1438510400,62200,62100,62200,62100,32
|
|
20230829,124100,1436521200,62200,62200,62200,62200,1
|
|
20230829,124000,1436459000,62100,62300,62300,62100,16
|
|
20230829,123900,1435462400,62200,62200,62200,62200,203
|
|
20230829,123800,1422835800,62300,62300,62300,62300,1
|
|
20230829,123700,1422773500,62300,62300,62300,62300,0
|
|
20230829,123600,1422773500,62300,62300,62300,62300,61
|
|
20230829,123500,1418973200,62300,62300,62300,62300,1
|
|
20230829,123400,1418910900,62300,62300,62300,62300,1
|
|
20230829,123300,1418848600,62300,62200,62300,62200,77
|
|
20230829,123200,1414058300,62200,62100,62200,62100,46
|
|
20230829,123100,1411197900,62200,62200,62200,62200,0
|
|
20230829,123000,1411197900,62200,62100,62200,62100,70
|
|
20230829,122900,1406844900,62200,62200,62200,62200,6
|
|
20230829,122800,1406471700,62200,62200,62200,62200,1
|
|
20230829,122700,1406409500,62200,62200,62200,62200,0
|
|
20230829,122600,1406409500,62200,62200,62200,62200,67
|
|
20230829,122500,1402242100,62200,62200,62200,62200,0
|
|
20230829,122400,1402242100,62200,62200,62200,62200,4
|
|
20230829,122300,1401993300,62200,62200,62200,62200,1
|
|
20230829,122200,1401931100,62100,62100,62100,62100,7
|
|
20230829,122100,1401496400,62100,62100,62100,62100,0
|
|
20230829,122000,1401496400,62100,62100,62100,62100,1
|
|
20230829,121900,1401434300,62100,62200,62200,62100,3
|
|
20230829,121800,1401247900,62200,62200,62200,62200,11
|
|
20230829,121700,1400563700,62200,62100,62200,62100,17
|
|
20230829,121600,1399507900,62200,62200,62200,62200,1
|
|
20230829,121500,1399445700,62200,62200,62200,62200,0
|
|
20230829,121400,1399445700,62200,62200,62200,62200,1
|
|
20230829,121300,1399383500,62200,62200,62200,62200,0
|
|
20230829,121200,1399383500,62200,62100,62200,62100,7
|
|
20230829,121100,1398948700,62100,62100,62200,62100,871
|
|
20230829,121000,1344844200,62200,62100,62200,62100,218
|
|
20230829,120900,1331305000,62200,62200,62200,62200,0
|
|
20230829,120800,1331305000,62200,62200,62200,62200,1
|
|
20230829,120700,1331242800,62100,62100,62200,62100,76
|
|
20230829,120600,1326522700,62100,62200,62200,62100,8
|
|
20230829,120500,1326025500,62200,62100,62200,62100,6
|
|
20230829,120400,1325652800,62100,62200,62200,62100,62
|
|
20230829,120300,1321796600,62200,62200,62200,62200,0
|
|
20230829,120200,1321796600,62200,62200,62200,62200,103
|
|
20230829,120100,1315390000,62200,62200,62200,62200,0
|
|
20230829,120000,1315390000,62200,62200,62200,62200,1
|
|
20230829,115900,1315327800,62200,62200,62200,62200,5
|
|
20230829,115800,1315016800,62200,62100,62200,62100,21
|
|
20230829,115700,1313712100,62100,62100,62100,62100,0
|
|
20230829,115600,1313712100,62100,62100,62100,62100,0
|
|
20230829,115500,1313712100,62100,62100,62200,62100,7
|
|
20230829,115400,1313277300,62200,62200,62200,62200,0
|
|
20230829,115300,1313277300,62200,62200,62200,62200,1
|
|
20230829,115200,1313215100,62200,62100,62200,62100,17
|
|
20230829,115100,1312158500,62200,62100,62200,62100,7
|
|
20230829,115000,1311723600,62100,62200,62200,62100,4
|
|
20230829,114900,1311475100,62200,62200,62200,62200,331
|
|
20230829,114800,1290886900,62200,62200,62300,62200,19
|
|
20230829,114700,1289703500,62200,62200,62300,62200,10
|
|
20230829,114600,1289080900,62200,62200,62300,62200,17
|
|
20230829,114500,1288022200,62300,62300,62300,62200,69
|
|
20230829,114400,1283723800,62200,62200,62300,62200,37
|
|
20230829,114300,1281419100,62200,62200,62300,62200,38
|
|
20230829,114200,1279052100,62300,62300,62300,62200,49
|
|
20230829,114100,1275999800,62200,62200,62300,62200,70
|
|
20230829,114000,1271639200,62300,62300,62300,62300,42
|
|
20230829,113900,1269022600,62300,62300,62300,62300,24
|
|
20230829,113800,1267527400,62300,62200,62300,62200,22
|
|
20230829,113700,1266156900,62300,62300,62300,62300,18
|
|
20230829,113600,1265035500,62300,62300,62400,62200,569
|
|
20230829,113500,1229636700,62400,62300,62400,62300,35
|
|
20230829,113400,1227454400,62300,62300,62400,62300,56
|
|
20230829,113300,1223964200,62300,62300,62300,62300,20
|
|
20230829,113200,1222718200,62400,62400,62400,62200,146
|
|
20230829,113100,1213620400,62400,62300,62400,62300,36
|
|
20230829,113000,1211376200,62300,62200,62300,62200,139
|
|
20230829,112900,1202728500,62300,62200,62300,62200,22
|
|
20230829,112800,1201358000,62300,62300,62300,62300,41
|
|
20230829,112700,1198803700,62300,62300,62300,62300,149
|
|
20230829,112600,1189521000,62300,62300,62300,62300,30
|
|
20230829,112500,1187652000,62300,62300,62300,62300,30
|
|
20230829,112400,1185783000,62300,62300,62300,62300,15
|
|
20230829,112300,1184848500,62300,62300,62300,62300,34
|
|
20230829,112200,1182730300,62300,62200,62300,62200,90
|
|
20230829,112100,1177132200,62300,62300,62300,62300,30
|
|
20230829,112000,1175263200,62300,62300,62300,62300,26
|
|
20230829,111900,1173643400,62300,62300,62300,62300,17
|
|
20230829,111800,1172584300,62300,62300,62300,62100,113
|
|
20230829,111700,1165560000,62300,62200,62300,62100,285
|
|
20230829,111600,1147832200,62300,62300,62300,62300,68
|
|
20230829,111500,1143595800,62200,62300,62300,62200,25
|
|
20230829,111400,1142038800,62300,62300,62300,62300,17
|
|
20230829,111300,1140979700,62300,62200,62300,62200,58
|
|
20230829,111200,1137370100,62200,62200,62200,62200,33
|
|
20230829,111100,1135317500,62200,62200,62200,62100,57
|
|
20230829,111000,1131772200,62200,62200,62200,62200,20
|
|
20230829,110900,1130528200,62200,62100,62200,62100,28
|
|
20230829,110800,1128787300,62200,62200,62200,62200,40
|
|
20230829,110700,1126299300,62200,62200,62200,62100,187
|
|
20230829,110600,1114672900,62200,62200,62200,62200,39
|
|
20230829,110500,1112247100,62200,62200,62200,62200,16
|
|
20230829,110400,1111251900,62200,62200,62200,62200,24
|
|
20230829,110300,1109759100,62200,62100,62200,62100,21
|
|
20230829,110200,1108453000,62200,62200,62200,62100,48
|
|
20230829,110100,1105468900,62200,62200,62200,62200,45
|
|
20230829,110000,1102669900,62200,62200,62200,62100,62
|
|
20230829,105900,1098813600,62200,62200,62200,62200,0
|
|
20230829,105800,1098813600,62200,62200,62200,62200,21
|
|
20230829,105700,1097507400,62200,62200,62200,62200,19
|
|
20230829,105600,1096325600,62200,62200,62200,62200,86
|
|
20230829,105500,1090976400,62200,62100,62200,62100,19
|
|
20230829,105400,1089794700,62200,62200,62200,62200,22
|
|
20230829,105300,1088426300,62200,62200,62200,62200,25
|
|
20230829,105200,1086871300,62200,62100,62200,62100,30
|
|
20230829,105100,1085007100,62200,62300,62300,62200,29
|
|
20230829,105000,1083200500,62300,62300,62300,62300,17
|
|
20230829,104900,1082141400,62200,62200,62200,62200,24
|
|
20230829,104800,1080648600,62200,62300,62300,62200,497
|
|
20230829,104700,1049733800,62300,62300,62300,62300,45
|
|
20230829,104600,1046930300,62300,62300,62300,62300,45
|
|
20230829,104500,1044126800,62300,62200,62300,62200,17
|
|
20230829,104400,1043067800,62300,62300,62300,62300,24
|
|
20230829,104300,1041572600,62300,62300,62300,62300,390
|
|
20230829,104200,1017275600,62400,62400,62400,62400,34
|
|
20230829,104100,1015154000,62400,62400,62400,62300,654
|
|
20230829,104000,974344500,62400,62400,62400,62400,85
|
|
20230829,103900,969040500,62400,62400,62400,62400,23
|
|
20230829,103800,967605300,62400,62400,62400,62400,20
|
|
20230829,103700,966357300,62300,62300,62400,62300,202
|
|
20230829,103600,953772600,62300,62100,62300,62100,4462
|
|
20230829,103500,676336300,62100,62100,62100,62000,12
|
|
20230829,103400,675591400,62100,62100,62100,62000,100
|
|
20230829,103300,669382200,62100,62000,62100,62000,34
|
|
20230829,103200,667270900,62000,62100,62100,62000,41
|
|
20230829,103100,664725600,62100,62100,62100,62000,38
|
|
20230829,103000,662367500,62100,62100,62100,62000,37
|
|
20230829,102900,660070500,62100,62100,62100,62000,33
|
|
20230829,102800,658021600,62100,62100,62100,62100,25
|
|
20230829,102700,656469100,62000,62000,62100,62000,117
|
|
20230829,102600,649213000,62000,62100,62100,62000,103
|
|
20230829,102500,642817400,62100,62100,62100,62100,27
|
|
20230829,102400,641140700,62100,62100,62100,62100,1
|
|
20230829,102300,641078600,62100,62100,62100,62000,70
|
|
20230829,102200,636734700,62000,62000,62100,62000,76
|
|
20230829,102100,632019900,62100,62100,62100,62100,28
|
|
20230829,102000,630281100,62100,62100,62100,62100,40
|
|
20230829,101900,627797100,62100,62000,62100,62000,18
|
|
20230829,101800,626679400,62100,62100,62100,62000,112
|
|
20230829,101700,619732700,62100,62100,62100,62100,25
|
|
20230829,101600,618180200,62100,62100,62100,62100,26
|
|
20230829,101500,616565600,62000,62100,62100,62000,36
|
|
20230829,101400,614330600,62100,62100,62100,62100,3
|
|
20230829,101300,614144300,62100,62000,62100,62000,42
|
|
20230829,101200,611538300,62100,62100,62100,62000,369
|
|
20230829,101100,588651000,62100,62100,62100,62100,36
|
|
20230829,101000,586415400,62100,62100,62100,62100,45
|
|
20230829,100900,583620900,62100,62100,62100,62100,15
|
|
20230829,100800,582689400,62100,62000,62100,62000,43
|
|
20230829,100700,580019800,62100,62100,62100,62100,33
|
|
20230829,100600,577970500,62100,62100,62100,62000,117
|
|
20230829,100500,570705800,62000,62100,62100,62000,37
|
|
20230829,100400,568409200,62100,62100,62100,62000,49
|
|
20230829,100300,565367000,62100,62100,62100,62100,30
|
|
20230829,100200,563504000,62100,62100,62100,62100,0
|
|
20230829,100100,563504000,62100,62100,62100,62100,102
|
|
20230829,100000,557169800,62100,62100,62100,62100,27
|
|
20230829,095900,555493100,62100,62100,62100,62000,806
|
|
20230829,095800,505515000,62100,62100,62200,62000,397
|
|
20230829,095700,480861800,62200,62100,62200,62100,42
|
|
20230829,095600,478251500,62100,62100,62200,62100,42
|
|
20230829,095500,475640900,62100,62200,62200,62100,34
|
|
20230829,095400,473528000,62200,62200,62200,62100,105
|
|
20230829,095300,466997700,62200,62200,62200,62100,672
|
|
20230829,095200,425263900,62100,62200,62200,62100,42
|
|
20230829,095100,422651700,62100,62200,62200,62100,15
|
|
20230829,095000,421720100,62100,62200,62200,62100,32
|
|
20230829,094900,419730700,62200,62200,62200,62100,24
|
|
20230829,094800,418238600,62200,62200,62200,62100,147
|
|
20230829,094700,409106800,62200,62100,62200,62100,124
|
|
20230829,094600,401404700,62200,62200,62200,62100,29
|
|
20230829,094500,399601600,62200,62100,62200,62100,48
|
|
20230829,094400,396617200,62200,62100,62200,62100,207
|
|
20230829,094300,383758600,62100,62200,62200,62100,22
|
|
20230829,094200,382390800,62100,62100,62200,62100,34
|
|
20230829,094100,380277200,62100,62200,62200,62100,239
|
|
20230829,094000,365433100,62100,62200,62200,62100,78
|
|
20230829,093900,360582900,62200,62200,62200,62200,136
|
|
20230829,093800,352123700,62200,62200,62200,62200,48
|
|
20230829,093700,349138100,62200,62200,62200,62200,124
|
|
20230829,093600,341425300,62200,62200,62200,62100,52
|
|
20230829,093500,338191900,62200,62100,62200,62100,271
|
|
20230829,093400,321336600,62200,62100,62200,62100,21
|
|
20230829,093300,320030600,62200,62200,62200,62100,30
|
|
20230829,093200,318165500,62100,62100,62200,62100,92
|
|
20230829,093100,312450400,62100,62100,62200,62100,64
|
|
20230829,093000,308474000,62100,62100,62100,62000,48
|
|
20230829,092900,305494700,62100,62100,62100,62000,66
|
|
20230829,092800,301397000,62100,62100,62100,62000,43
|
|
20230829,092700,298727200,62000,62200,62200,62000,299
|
|
20230829,092600,280160900,62200,62100,62200,62100,140
|
|
20230829,092500,271464000,62100,62200,62200,62100,59
|
|
20230829,092400,267796100,62200,62200,62200,62100,57
|
|
20230829,092300,264252800,62200,62100,62200,62100,83
|
|
20230829,092200,259095300,62100,62100,62100,62000,49
|
|
20230829,092100,256053500,62100,62000,62100,62000,30
|
|
20230829,092000,254190600,62000,62000,62000,62000,359
|
|
20230829,091900,231932600,61900,62000,62000,61900,57
|
|
20230829,091800,228399800,61900,62000,62000,61900,41
|
|
20230829,091700,225859900,61900,62000,62000,61900,34
|
|
20230829,091600,223753000,62000,62100,62100,61900,339
|
|
20230829,091500,202718700,62100,62100,62200,62000,62
|
|
20230829,091400,198867400,62100,62000,62100,62000,85
|
|
20230829,091300,193589200,62000,62100,62100,62000,95
|
|
20230829,091200,187694700,62100,62000,62200,62000,52
|
|
20230829,091100,184466000,62000,62200,62200,62000,237
|
|
20230829,091000,169740900,62100,62100,62100,62000,697
|
|
20230829,090900,126458300,62100,61900,62100,61900,235
|
|
20230829,090800,111892900,61900,61900,62000,61800,239
|
|
20230829,090700,97095600,61900,61900,61900,61800,106
|
|
20230829,090600,90538500,61900,61900,61900,61800,73
|
|
20230829,090500,86020900,61900,61800,61900,61800,31
|
|
20230829,090400,84104100,61900,61800,61900,61800,40
|
|
20230829,090300,81628200,61900,62000,62000,61800,246
|
|
20230829,090200,66396000,62100,62000,62100,62000,42
|
|
20230829,090100,63790100,62100,62100,62100,62000,150
|
|
20230829,090000,54482500,62100,62100,62200,62000,877
|