657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,195400,1691236800,85100,85100,85100,85100,570
|
|
20230829,195300,1691236800,85100,85100,85100,85100,0
|
|
20230829,195200,1691236800,85100,85100,85100,85100,0
|
|
20230829,195100,1691236800,85100,85100,85100,85100,0
|
|
20230829,195000,1691236800,85100,85100,85100,85100,0
|
|
20230829,194900,1691236800,85100,85100,85100,85100,0
|
|
20230829,194800,1691236800,85100,85100,85100,85100,0
|
|
20230829,194700,1691236800,85100,85100,85100,85100,0
|
|
20230829,194600,1691236800,85100,85100,85100,85100,0
|
|
20230829,194500,1691236800,85100,85100,85100,85100,0
|
|
20230829,194400,1691236800,85100,85100,85100,85100,0
|
|
20230829,194300,1691236800,85100,85100,85100,85100,0
|
|
20230829,194200,1691236800,85100,85100,85100,85100,0
|
|
20230829,194100,1691236800,85100,85100,85100,85100,0
|
|
20230829,194000,1691236800,85100,85100,85100,85100,0
|
|
20230829,193900,1691236800,85100,85100,85100,85100,0
|
|
20230829,193800,1691236800,85100,85100,85100,85100,0
|
|
20230829,193700,1691236800,85100,85100,85100,85100,0
|
|
20230829,193600,1691236800,85100,85100,85100,85100,0
|
|
20230829,193500,1691236800,85100,85100,85100,85100,0
|
|
20230829,193400,1691236800,85100,85100,85100,85100,0
|
|
20230829,193300,1691236800,85100,85100,85100,85100,0
|
|
20230829,193200,1691236800,85100,85100,85100,85100,0
|
|
20230829,193100,1691236800,85100,85100,85100,85100,0
|
|
20230829,193000,1691236800,85100,85100,85100,85100,0
|
|
20230829,192900,1691236800,85100,85100,85100,85100,0
|
|
20230829,192800,1691236800,85100,85100,85100,85100,0
|
|
20230829,192700,1691236800,85100,85100,85100,85100,0
|
|
20230829,192600,1691236800,85100,85100,85100,85100,0
|
|
20230829,192500,1691236800,85100,85100,85100,85100,0
|
|
20230829,192400,1691236800,85100,85100,85100,85100,570
|
|
20230829,192300,1691236800,85100,85100,85100,85100,0
|
|
20230829,192200,1691236800,85100,85100,85100,85100,0
|
|
20230829,192100,1691236800,85100,85100,85100,85100,0
|
|
20230829,192000,1691236800,85100,85100,85100,85100,0
|
|
20230829,191900,1691236800,85100,85100,85100,85100,0
|
|
20230829,191800,1691236800,85100,85100,85100,85100,0
|
|
20230829,191700,1691236800,85100,85100,85100,85100,0
|
|
20230829,191600,1691236800,85100,85100,85100,85100,0
|
|
20230829,191500,1691236800,85100,85100,85100,85100,0
|
|
20230829,191400,1691236800,85100,85100,85100,85100,0
|
|
20230829,191300,1691236800,85100,85100,85100,85100,0
|
|
20230829,191200,1691236800,85100,85100,85100,85100,0
|
|
20230829,191100,1691236800,85100,85100,85100,85100,0
|
|
20230829,191000,1691236800,85100,85100,85100,85100,0
|
|
20230829,190900,1691236800,85100,85100,85100,85100,0
|
|
20230829,190800,1691236800,85100,85100,85100,85100,0
|
|
20230829,190700,1691236800,85100,85100,85100,85100,0
|
|
20230829,190600,1691236800,85100,85100,85100,85100,0
|
|
20230829,190500,1691236800,85100,85100,85100,85100,0
|
|
20230829,190400,1691236800,85100,85100,85100,85100,0
|
|
20230829,190300,1691236800,85100,85100,85100,85100,0
|
|
20230829,190200,1691236800,85100,85100,85100,85100,0
|
|
20230829,190100,1691236800,85100,85100,85100,85100,0
|
|
20230829,190000,1691236800,85100,85100,85100,85100,0
|
|
20230829,185900,1691236800,85100,85100,85100,85100,0
|
|
20230829,185800,1691236800,85100,85100,85100,85100,0
|
|
20230829,185700,1691236800,85100,85100,85100,85100,0
|
|
20230829,185600,1691236800,85100,85100,85100,85100,0
|
|
20230829,185500,1691236800,85100,85100,85100,85100,0
|
|
20230829,185400,1691236800,85100,85100,85100,85100,570
|
|
20230829,185300,1691236800,85100,85100,85100,85100,0
|
|
20230829,185200,1691236800,85100,85100,85100,85100,0
|
|
20230829,185100,1691236800,85100,85100,85100,85100,0
|
|
20230829,185000,1691236800,85100,85100,85100,85100,0
|
|
20230829,184900,1691236800,85100,85100,85100,85100,0
|
|
20230829,184800,1691236800,85100,85100,85100,85100,0
|
|
20230829,184700,1691236800,85100,85100,85100,85100,0
|
|
20230829,184600,1691236800,85100,85100,85100,85100,0
|
|
20230829,184500,1691236800,85100,85100,85100,85100,0
|
|
20230829,184400,1691236800,85100,85100,85100,85100,0
|
|
20230829,184300,1691236800,85100,85100,85100,85100,0
|
|
20230829,184200,1691236800,85100,85100,85100,85100,0
|
|
20230829,184100,1691236800,85100,85100,85100,85100,0
|
|
20230829,184000,1691236800,85100,85100,85100,85100,0
|
|
20230829,183900,1691236800,85100,85100,85100,85100,0
|
|
20230829,183800,1691236800,85100,85100,85100,85100,0
|
|
20230829,183700,1691236800,85100,85100,85100,85100,0
|
|
20230829,183600,1691236800,85100,85100,85100,85100,0
|
|
20230829,183500,1691236800,85100,85100,85100,85100,0
|
|
20230829,183400,1691236800,85100,85100,85100,85100,0
|
|
20230829,183300,1691236800,85100,85100,85100,85100,0
|
|
20230829,183200,1691236800,85100,85100,85100,85100,0
|
|
20230829,183100,1691236800,85100,85100,85100,85100,0
|
|
20230829,183000,1691236800,85100,85100,85100,85100,0
|
|
20230829,182900,1691236800,85100,85100,85100,85100,0
|
|
20230829,182800,1691236800,85100,85100,85100,85100,0
|
|
20230829,182700,1691236800,85100,85100,85100,85100,0
|
|
20230829,182600,1691236800,85100,85100,85100,85100,0
|
|
20230829,182500,1691236800,85100,85100,85100,85100,0
|
|
20230829,182400,1691236800,85100,85100,85100,85100,570
|
|
20230829,182300,1691236800,85100,85100,85100,85100,0
|
|
20230829,182200,1691236800,85100,85100,85100,85100,0
|
|
20230829,182100,1691236800,85100,85100,85100,85100,0
|
|
20230829,182000,1691236800,85100,85100,85100,85100,0
|
|
20230829,181900,1691236800,85100,85100,85100,85100,0
|
|
20230829,181800,1691236800,85100,85100,85100,85100,0
|
|
20230829,181700,1691236800,85100,85100,85100,85100,0
|
|
20230829,181600,1691236800,85100,85100,85100,85100,0
|
|
20230829,181500,1691236800,85100,85100,85100,85100,0
|
|
20230829,181400,1691236800,85100,85100,85100,85100,0
|
|
20230829,181300,1691236800,85100,85100,85100,85100,0
|
|
20230829,181200,1691236800,85100,85100,85100,85100,0
|
|
20230829,181100,1691236800,85100,85100,85100,85100,0
|
|
20230829,181000,1691236800,85100,85100,85100,85100,0
|
|
20230829,180900,1691236800,85100,85100,85100,85100,0
|
|
20230829,180800,1691236800,85100,85100,85100,85100,0
|
|
20230829,180700,1691236800,85100,85100,85100,85100,0
|
|
20230829,180600,1691236800,85100,85100,85100,85100,0
|
|
20230829,180500,1691236800,85100,85100,85100,85100,0
|
|
20230829,180400,1691236800,85100,85100,85100,85100,0
|
|
20230829,180300,1691236800,85100,85100,85100,85100,0
|
|
20230829,180200,1691236800,85100,85100,85100,85100,0
|
|
20230829,180100,1691236800,85100,85100,85100,85100,0
|
|
20230829,180000,1691236800,85100,85100,85100,85100,0
|
|
20230829,175900,1691236800,85100,85100,85100,85100,0
|
|
20230829,175800,1691236800,85100,85100,85100,85100,0
|
|
20230829,175700,1691236800,85100,85100,85100,85100,0
|
|
20230829,175600,1691236800,85100,85100,85100,85100,0
|
|
20230829,175500,1691236800,85100,85100,85100,85100,0
|
|
20230829,175400,1691236800,85100,85100,85100,85100,570
|
|
20230829,175300,1691236800,85100,85100,85100,85100,0
|
|
20230829,175200,1691236800,85100,85100,85100,85100,0
|
|
20230829,175100,1691236800,85100,85100,85100,85100,0
|
|
20230829,175000,1691236800,85100,85100,85100,85100,0
|
|
20230829,174900,1691236800,85100,85100,85100,85100,0
|
|
20230829,174800,1691236800,85100,85100,85100,85100,0
|
|
20230829,174700,1691236800,85100,85100,85100,85100,0
|
|
20230829,174600,1691236800,85100,85100,85100,85100,0
|
|
20230829,174500,1691236800,85100,85100,85100,85100,0
|
|
20230829,174400,1691236800,85100,85100,85100,85100,0
|
|
20230829,174300,1691236800,85100,85100,85100,85100,0
|
|
20230829,174200,1691236800,85100,85100,85100,85100,0
|
|
20230829,174100,1691236800,85100,85100,85100,85100,0
|
|
20230829,174000,1691236800,85100,85100,85100,85100,0
|
|
20230829,173900,1691236800,85100,85100,85100,85100,0
|
|
20230829,173800,1691236800,85100,85100,85100,85100,0
|
|
20230829,173700,1691236800,85100,85100,85100,85100,0
|
|
20230829,173600,1691236800,85100,85100,85100,85100,0
|
|
20230829,173500,1691236800,85100,85100,85100,85100,0
|
|
20230829,173400,1691236800,85100,85100,85100,85100,0
|
|
20230829,173300,1691236800,85100,85100,85100,85100,0
|
|
20230829,173200,1691236800,85100,85100,85100,85100,0
|
|
20230829,173100,1691236800,85100,85100,85100,85100,0
|
|
20230829,173000,1691236800,85100,85100,85100,85100,0
|
|
20230829,172900,1691236800,85100,85100,85100,85100,0
|
|
20230829,172800,1691236800,85100,85100,85100,85100,0
|
|
20230829,172700,1691236800,85100,85100,85100,85100,0
|
|
20230829,172600,1691236800,85100,85100,85100,85100,0
|
|
20230829,172500,1691236800,85100,85100,85100,85100,0
|
|
20230829,172400,1691236800,85100,85100,85100,85100,570
|
|
20230829,172300,1691236800,85100,85100,85100,85100,0
|
|
20230829,172200,1691236800,85100,85100,85100,85100,0
|
|
20230829,172100,1691236800,85100,85100,85100,85100,0
|
|
20230829,172000,1691236800,85100,85100,85100,85100,0
|
|
20230829,171900,1691236800,85100,85100,85100,85100,0
|
|
20230829,171800,1691236800,85100,85100,85100,85100,0
|
|
20230829,171700,1691236800,85100,85100,85100,85100,0
|
|
20230829,171600,1691236800,85100,85100,85100,85100,0
|
|
20230829,171500,1691236800,85100,85100,85100,85100,0
|
|
20230829,171400,1691236800,85100,85100,85100,85100,0
|
|
20230829,171300,1691236800,85100,85100,85100,85100,0
|
|
20230829,171200,1691236800,85100,85100,85100,85100,0
|
|
20230829,171100,1691236800,85100,85100,85100,85100,0
|
|
20230829,171000,1691236800,85100,85100,85100,85100,0
|
|
20230829,170900,1691236800,85100,85100,85100,85100,0
|
|
20230829,170800,1691236800,85100,85100,85100,85100,0
|
|
20230829,170700,1691236800,85100,85100,85100,85100,0
|
|
20230829,170600,1691236800,85100,85100,85100,85100,0
|
|
20230829,170500,1691236800,85100,85100,85100,85100,0
|
|
20230829,170400,1691236800,85100,85100,85100,85100,0
|
|
20230829,170300,1691236800,85100,85100,85100,85100,0
|
|
20230829,170200,1691236800,85100,85100,85100,85100,0
|
|
20230829,170100,1691236800,85100,85100,85100,85100,0
|
|
20230829,170000,1691236800,85100,85100,85100,85100,0
|
|
20230829,165900,1691236800,85100,85100,85100,85100,0
|
|
20230829,165800,1691236800,85100,85100,85100,85100,0
|
|
20230829,165700,1691236800,85100,85100,85100,85100,0
|
|
20230829,165600,1691236800,85100,85100,85100,85100,0
|
|
20230829,165500,1691236800,85100,85100,85100,85100,0
|
|
20230829,165400,1691236800,85100,85100,85100,85100,570
|
|
20230829,165300,1691236800,85100,85100,85100,85100,0
|
|
20230829,165200,1691236800,85100,85100,85100,85100,0
|
|
20230829,165100,1691236800,85100,85100,85100,85100,0
|
|
20230829,165000,1691236800,85100,85100,85100,85100,0
|
|
20230829,164900,1691236800,85100,85100,85100,85100,0
|
|
20230829,164800,1691236800,85100,85100,85100,85100,0
|
|
20230829,164700,1691236800,85100,85100,85100,85100,0
|
|
20230829,164600,1691236800,85100,85100,85100,85100,0
|
|
20230829,164500,1691236800,85100,85100,85100,85100,0
|
|
20230829,164400,1691236800,85100,85100,85100,85100,0
|
|
20230829,164300,1691236800,85100,85100,85100,85100,0
|
|
20230829,164200,1691236800,85100,85100,85100,85100,0
|
|
20230829,164100,1691236800,85100,85100,85100,85100,0
|
|
20230829,164000,1691236800,85100,85100,85100,85100,0
|
|
20230829,163900,1691236800,85100,85100,85100,85100,0
|
|
20230829,163800,1691236800,85100,85100,85100,85100,0
|
|
20230829,163700,1691236800,85100,85100,85100,85100,0
|
|
20230829,163600,1691236800,85100,85100,85100,85100,0
|
|
20230829,163500,1691236800,85100,85100,85100,85100,0
|
|
20230829,163400,1691236800,85100,85100,85100,85100,0
|
|
20230829,163300,1691236800,85100,85100,85100,85100,0
|
|
20230829,163200,1691236800,85100,85100,85100,85100,0
|
|
20230829,163100,1691236800,85100,85100,85100,85100,0
|
|
20230829,163000,1691236800,85100,85100,85100,85100,0
|
|
20230829,162900,1691236800,85100,85100,85100,85100,0
|
|
20230829,162800,1691236800,85100,85100,85100,85100,0
|
|
20230829,162700,1691236800,85100,85100,85100,85100,0
|
|
20230829,162600,1691236800,85100,85100,85100,85100,0
|
|
20230829,162500,1691236800,85100,85100,85100,85100,0
|
|
20230829,162400,1691236800,85100,85100,85100,85100,570
|
|
20230829,162300,1691236800,85100,85100,85100,85100,0
|
|
20230829,162200,1691236800,85100,85100,85100,85100,0
|
|
20230829,162100,1691236800,85100,85100,85100,85100,0
|
|
20230829,162000,1691236800,85100,85100,85100,85100,0
|
|
20230829,161900,1691236800,85100,85100,85100,85100,0
|
|
20230829,161800,1691236800,85100,85100,85100,85100,0
|
|
20230829,161700,1691236800,85100,85100,85100,85100,0
|
|
20230829,161600,1691236800,85100,85100,85100,85100,0
|
|
20230829,161500,1691236800,85100,85100,85100,85100,0
|
|
20230829,161400,1691236800,85100,85100,85100,85100,0
|
|
20230829,161300,1691236800,85100,85100,85100,85100,0
|
|
20230829,161200,1691236800,85100,85100,85100,85100,0
|
|
20230829,161100,1691236800,85100,85100,85100,85100,0
|
|
20230829,161000,1691236800,85100,85100,85100,85100,0
|
|
20230829,160900,1691236800,85100,85100,85100,85100,0
|
|
20230829,160800,1691236800,85100,85100,85100,85100,0
|
|
20230829,160700,1691236800,85100,85100,85100,85100,0
|
|
20230829,160600,1691236800,85100,85100,85100,85100,0
|
|
20230829,160500,1691236800,85100,85100,85100,85100,0
|
|
20230829,160400,1691236800,85100,85100,85100,85100,0
|
|
20230829,160300,1691236800,85100,85100,85100,85100,0
|
|
20230829,160200,1691236800,85100,85100,85100,85100,0
|
|
20230829,160100,1691236800,85100,85100,85100,85100,0
|
|
20230829,160000,1691236800,85100,85100,85100,85100,0
|
|
20230829,155900,1691236800,85100,85100,85100,85100,0
|
|
20230829,155800,1691236800,85100,85100,85100,85100,0
|
|
20230829,155700,1691236800,85100,85100,85100,85100,0
|
|
20230829,155600,1691236800,85100,85100,85100,85100,0
|
|
20230829,155500,1691236800,85100,85100,85100,85100,0
|
|
20230829,155400,1691236800,85100,85100,85100,85100,570
|
|
20230829,155300,1691236800,85100,85100,85100,85100,0
|
|
20230829,155200,1691236800,85100,85100,85100,85100,0
|
|
20230829,155100,1691236800,85100,85100,85100,85100,0
|
|
20230829,155000,1691236800,85100,85100,85100,85100,0
|
|
20230829,154900,1691236800,85100,85100,85100,85100,0
|
|
20230829,154800,1691236800,85100,85100,85100,85100,0
|
|
20230829,154700,1691236800,85100,85100,85100,85100,0
|
|
20230829,154600,1691236800,85100,85100,85100,85100,0
|
|
20230829,154500,1691236800,85100,85100,85100,85100,0
|
|
20230829,154400,1691236800,85100,85100,85100,85100,0
|
|
20230829,154300,1691236800,85100,85100,85100,85100,0
|
|
20230829,154200,1691236800,85100,85100,85100,85100,0
|
|
20230829,154100,1691236800,85100,85100,85100,85100,0
|
|
20230829,154000,1691236800,85100,85100,85100,85100,0
|
|
20230829,153900,1691236800,85100,85100,85100,85100,0
|
|
20230829,153800,1691236800,85100,85100,85100,85100,0
|
|
20230829,153700,1691236800,85100,85100,85100,85100,0
|
|
20230829,153600,1691236800,85100,85100,85100,85100,0
|
|
20230829,153500,1691236800,85100,85100,85100,85100,0
|
|
20230829,153400,1691236800,85100,85100,85100,85100,0
|
|
20230829,153300,1691236800,85100,85100,85100,85100,0
|
|
20230829,153200,1691236800,85100,85100,85100,85100,0
|
|
20230829,153100,1691236800,85100,85100,85100,85100,0
|
|
20230829,153000,1691236800,85100,85100,85100,85100,570
|
|
20230829,152900,1642729800,85100,85100,85100,85100,0
|
|
20230829,152800,1642729800,85100,85100,85100,85100,0
|
|
20230829,152700,1642729800,85100,85100,85100,85100,0
|
|
20230829,152600,1642729800,85100,85100,85100,85100,0
|
|
20230829,152500,1642729800,85100,85100,85100,85100,0
|
|
20230829,152400,1642729800,85100,85100,85100,85100,0
|
|
20230829,152300,1642729800,85100,85100,85100,85100,0
|
|
20230829,152200,1642729800,85100,85100,85100,85100,0
|
|
20230829,152100,1642729800,85100,85100,85100,85100,0
|
|
20230829,152000,1642729800,85100,85100,85100,85100,0
|
|
20230829,151900,1642729800,85100,85300,85300,85100,61
|
|
20230829,151800,1637537500,85200,85200,85200,85200,32
|
|
20230829,151700,1634811100,85200,85200,85200,85200,2
|
|
20230829,151600,1634640700,85200,85300,85400,85200,197
|
|
20230829,151500,1617839300,85300,85300,85300,85300,27
|
|
20230829,151400,1615536200,85400,85400,85400,85400,46
|
|
20230829,151300,1611607800,85400,85300,85400,85300,19
|
|
20230829,151200,1609986900,85200,85200,85200,85200,28
|
|
20230829,151100,1607601300,85100,85200,85200,85100,17
|
|
20230829,151000,1606153600,85100,85100,85100,85100,17
|
|
20230829,150900,1604706900,85100,85100,85100,85000,133
|
|
20230829,150800,1593388900,85100,85000,85100,85000,132
|
|
20230829,150700,1582161900,85000,85000,85000,85000,20
|
|
20230829,150600,1580461900,85000,85000,85100,85000,24
|
|
20230829,150500,1578421800,85100,85100,85100,85100,100
|
|
20230829,150400,1569911800,85100,85100,85100,85100,21
|
|
20230829,150300,1568124700,85100,85100,85100,85100,214
|
|
20230829,150200,1549913300,85100,85200,85200,85100,42
|
|
20230829,150100,1546338900,85200,85200,85200,85200,175
|
|
20230829,150000,1531428900,85300,85200,85300,85200,10
|
|
20230829,145900,1530576600,85300,85300,85300,85300,3
|
|
20230829,145800,1530320700,85300,85300,85300,85300,6
|
|
20230829,145700,1529808900,85300,85300,85300,85200,50
|
|
20230829,145600,1525548600,85200,85300,85300,85200,75
|
|
20230829,145500,1519151600,85300,85300,85300,85300,44
|
|
20230829,145400,1515398400,85300,85300,85300,85300,33
|
|
20230829,145300,1512583500,85300,85300,85300,85300,15
|
|
20230829,145200,1511304000,85300,85300,85300,85300,100
|
|
20230829,145100,1502774000,85300,85300,85300,85300,0
|
|
20230829,145000,1502774000,85300,85300,85300,85300,26
|
|
20230829,144900,1500556200,85300,85300,85300,85300,0
|
|
20230829,144800,1500556200,85300,85300,85300,85300,5
|
|
20230829,144700,1500129700,85300,85300,85300,85300,0
|
|
20230829,144600,1500129700,85300,85300,85300,85300,1
|
|
20230829,144500,1500044400,85300,85300,85300,85300,0
|
|
20230829,144400,1500044400,85300,85300,85300,85300,1
|
|
20230829,144300,1499959100,85300,85300,85300,85300,108
|
|
20230829,144200,1490746700,85400,85400,85400,85400,3
|
|
20230829,144100,1490490500,85400,85400,85400,85300,95
|
|
20230829,144000,1482377700,85300,85400,85400,85300,57
|
|
20230829,143900,1477510000,85400,85400,85400,85400,0
|
|
20230829,143800,1477510000,85400,85400,85400,85400,0
|
|
20230829,143700,1477510000,85400,85400,85400,85400,19
|
|
20230829,143600,1475887400,85400,85400,85400,85400,101
|
|
20230829,143500,1467262000,85300,85300,85300,85300,7
|
|
20230829,143400,1466664900,85400,85400,85400,85400,1
|
|
20230829,143300,1466579500,85300,85300,85300,85300,5
|
|
20230829,143200,1466153000,85300,85300,85300,85300,0
|
|
20230829,143100,1466153000,85300,85300,85300,85300,0
|
|
20230829,143000,1466153000,85300,85300,85300,85300,1
|
|
20230829,142900,1466067700,85300,85300,85300,85300,21
|
|
20230829,142800,1464276400,85300,85300,85300,85300,0
|
|
20230829,142700,1464276400,85300,85300,85300,85300,0
|
|
20230829,142600,1464276400,85300,85300,85300,85300,0
|
|
20230829,142500,1464276400,85300,85300,85300,85300,0
|
|
20230829,142400,1464276400,85300,85300,85300,85200,66
|
|
20230829,142300,1458651100,85200,85200,85200,85200,1
|
|
20230829,142200,1458565900,85300,85300,85300,85300,36
|
|
20230829,142100,1455495100,85300,85300,85300,85300,0
|
|
20230829,142000,1455495100,85300,85300,85300,85300,73
|
|
20230829,141900,1449268200,85300,85300,85300,85300,9
|
|
20230829,141800,1448500500,85300,85300,85300,85300,2
|
|
20230829,141700,1448329900,85300,85300,85300,85300,4
|
|
20230829,141600,1447988700,85300,85300,85300,85300,0
|
|
20230829,141500,1447988700,85300,85300,85300,85300,0
|
|
20230829,141400,1447988700,85300,85300,85300,85300,4
|
|
20230829,141300,1447647500,85300,85300,85300,85300,2
|
|
20230829,141200,1447476900,85200,85200,85200,85200,0
|
|
20230829,141100,1447476900,85200,85200,85200,85200,0
|
|
20230829,141000,1447476900,85200,85200,85200,85200,1
|
|
20230829,140900,1447391700,85200,85200,85200,85200,37
|
|
20230829,140800,1444239300,85200,85200,85200,85200,71
|
|
20230829,140700,1438190100,85200,85300,85300,85200,11
|
|
20230829,140600,1437252300,85300,85300,85300,85300,2
|
|
20230829,140500,1437081700,85300,85300,85300,85300,9
|
|
20230829,140400,1436314000,85300,85400,85400,85300,6
|
|
20230829,140300,1435801700,85300,85300,85300,85300,11
|
|
20230829,140200,1434863400,85300,85300,85300,85300,11
|
|
20230829,140100,1433925100,85300,85300,85300,85300,0
|
|
20230829,140000,1433925100,85300,85300,85400,85300,37
|
|
20230829,135900,1430768600,85300,85300,85300,85300,29
|
|
20230829,135800,1428294900,85400,85400,85400,85400,1
|
|
20230829,135700,1428209500,85400,85400,85400,85400,5
|
|
20230829,135600,1427782500,85400,85400,85400,85400,0
|
|
20230829,135500,1427782500,85400,85400,85400,85400,1
|
|
20230829,135400,1427697100,85400,85400,85400,85400,247
|
|
20230829,135300,1406603300,85300,85300,85300,85300,24
|
|
20230829,135200,1404556100,85400,85400,85400,85400,82
|
|
20230829,135100,1397553300,85300,85300,85300,85300,280
|
|
20230829,135000,1373669300,85400,85300,85400,85300,4
|
|
20230829,134900,1373328000,85300,85300,85300,85300,73
|
|
20230829,134800,1367101100,85400,85400,85400,85400,119
|
|
20230829,134700,1356938500,85400,85500,85500,85400,19
|
|
20230829,134600,1355315800,85500,85500,85500,85500,0
|
|
20230829,134500,1355315800,85500,85500,85500,85500,0
|
|
20230829,134400,1355315800,85500,85500,85500,85500,6
|
|
20230829,134300,1354802800,85500,85500,85500,85500,2
|
|
20230829,134200,1354631800,85500,85500,85500,85500,2
|
|
20230829,134100,1354460800,85500,85500,85500,85500,28
|
|
20230829,134000,1352066800,85500,85500,85500,85500,0
|
|
20230829,133900,1352066800,85500,85500,85500,85500,0
|
|
20230829,133800,1352066800,85500,85500,85500,85500,151
|
|
20230829,133700,1339156300,85500,85500,85500,85500,20
|
|
20230829,133600,1337446300,85500,85500,85500,85500,20
|
|
20230829,133500,1335736300,85500,85500,85500,85500,10
|
|
20230829,133400,1334881300,85500,85500,85500,85500,18
|
|
20230829,133300,1333342300,85500,85500,85500,85500,0
|
|
20230829,133200,1333342300,85500,85500,85500,85500,6
|
|
20230829,133100,1332829300,85600,85600,85600,85600,196
|
|
20230829,133000,1316051700,85600,85600,85600,85600,191
|
|
20230829,132900,1299702100,85600,85700,85700,85600,3
|
|
20230829,132800,1299445100,85700,85700,85700,85700,0
|
|
20230829,132700,1299445100,85700,85600,85700,85600,23
|
|
20230829,132600,1297476200,85600,85600,85600,85600,1
|
|
20230829,132500,1297390600,85700,85700,85700,85700,5
|
|
20230829,132400,1296962100,85700,85800,85800,85700,22
|
|
20230829,132300,1295076500,85700,85700,85700,85700,120
|
|
20230829,132200,1284792500,85700,85700,85700,85700,0
|
|
20230829,132100,1284792500,85700,85700,85700,85700,8
|
|
20230829,132000,1284106900,85600,85600,85600,85600,0
|
|
20230829,131900,1284106900,85600,85600,85600,85600,0
|
|
20230829,131800,1284106900,85600,85600,85600,85600,0
|
|
20230829,131700,1284106900,85600,85600,85600,85600,0
|
|
20230829,131600,1284106900,85600,85600,85600,85600,0
|
|
20230829,131500,1284106900,85600,85700,85700,85600,11
|
|
20230829,131400,1283165100,85600,85700,85700,85600,32
|
|
20230829,131300,1280425600,85700,85700,85700,85700,47
|
|
20230829,131200,1276397700,85600,85700,85700,85600,22
|
|
20230829,131100,1274512400,85700,85700,85700,85700,3
|
|
20230829,131000,1274255300,85600,85700,85700,85600,10
|
|
20230829,130900,1273399200,85700,85800,85800,85700,98
|
|
20230829,130800,1265000400,85800,85800,85800,85800,2
|
|
20230829,130700,1264828800,85800,85900,85900,85800,64
|
|
20230829,130600,1259334900,85900,85900,85900,85900,0
|
|
20230829,130500,1259334900,85900,85900,85900,85900,0
|
|
20230829,130400,1259334900,85900,85900,85900,85900,18
|
|
20230829,130300,1257788700,85900,85900,85900,85900,24
|
|
20230829,130200,1255727100,85900,85900,85900,85900,10
|
|
20230829,130100,1254868100,86000,86000,86000,86000,31
|
|
20230829,130000,1252202100,85800,86000,86000,85800,19
|
|
20230829,125900,1250570100,86000,86000,86000,86000,0
|
|
20230829,125800,1250570100,86000,86000,86000,86000,2
|
|
20230829,125700,1250398100,85900,85900,85900,85900,40
|
|
20230829,125600,1246962100,85900,85900,85900,85900,0
|
|
20230829,125500,1246962100,85900,86000,86000,85900,346
|
|
20230829,125400,1217235700,86100,86100,86100,86100,3
|
|
20230829,125300,1216977400,86000,86000,86000,86000,0
|
|
20230829,125200,1216977400,86000,86000,86000,86000,10
|
|
20230829,125100,1216117400,86000,86000,86000,86000,50
|
|
20230829,125000,1211817400,86000,86000,86000,86000,5
|
|
20230829,124900,1211387400,86000,86000,86000,86000,19
|
|
20230829,124800,1209753400,86000,86000,86000,86000,15
|
|
20230829,124700,1208463400,86000,86000,86000,86000,11
|
|
20230829,124600,1207517400,86000,86000,86000,86000,0
|
|
20230829,124500,1207517400,86000,86000,86000,86000,0
|
|
20230829,124400,1207517400,86000,86000,86000,86000,0
|
|
20230829,124300,1207517400,86000,86000,86000,86000,11
|
|
20230829,124200,1206571400,86000,86000,86000,86000,3
|
|
20230829,124100,1206313400,86000,85900,86000,85900,20
|
|
20230829,124000,1204594100,86000,86000,86000,86000,197
|
|
20230829,123900,1187652100,86000,86000,86000,86000,5
|
|
20230829,123800,1187222100,86000,86000,86000,86000,0
|
|
20230829,123700,1187222100,86000,86000,86000,86000,7
|
|
20230829,123600,1186620100,86000,86000,86000,86000,0
|
|
20230829,123500,1186620100,86000,86000,86000,86000,10
|
|
20230829,123400,1185760100,86100,86100,86100,86100,3
|
|
20230829,123300,1185501800,86000,86100,86100,86000,24
|
|
20230829,123200,1183437500,86000,86000,86000,86000,0
|
|
20230829,123100,1183437500,86000,86000,86000,86000,0
|
|
20230829,123000,1183437500,86000,86100,86100,86000,2
|
|
20230829,122900,1183265400,86100,86100,86100,86100,20
|
|
20230829,122800,1181543400,86100,86100,86100,86100,91
|
|
20230829,122700,1173708300,86100,86100,86100,86100,2
|
|
20230829,122600,1173536100,86300,86200,86300,86200,593
|
|
20230829,122500,1122412800,86200,86100,86200,86100,297
|
|
20230829,122400,1096835100,86100,86000,86100,86000,16
|
|
20230829,122300,1095457600,86000,86000,86000,86000,0
|
|
20230829,122200,1095457600,86000,86000,86000,86000,195
|
|
20230829,122100,1078687600,86000,85900,86000,85900,34
|
|
20230829,122000,1075764100,86000,86000,86000,86000,0
|
|
20230829,121900,1075764100,86000,86000,86000,86000,6
|
|
20230829,121800,1075248100,86000,86000,86000,86000,0
|
|
20230829,121700,1075248100,86000,86000,86000,86000,0
|
|
20230829,121600,1075248100,86000,86000,86000,86000,5
|
|
20230829,121500,1074818100,85900,85900,85900,85900,0
|
|
20230829,121400,1074818100,85900,85900,85900,85900,6
|
|
20230829,121300,1074302700,85900,85900,85900,85900,0
|
|
20230829,121200,1074302700,85900,85900,85900,85900,16
|
|
20230829,121100,1072928300,86000,86000,86000,86000,0
|
|
20230829,121000,1072928300,86000,86000,86000,86000,0
|
|
20230829,120900,1072928300,86000,86000,86000,86000,1
|
|
20230829,120800,1072842300,86000,86000,86000,86000,20
|
|
20230829,120700,1071122300,85900,85900,85900,85900,3
|
|
20230829,120600,1070864600,85900,85900,85900,85900,17
|
|
20230829,120500,1069404300,85800,85900,85900,85800,14
|
|
20230829,120400,1068202700,85900,85900,85900,85900,0
|
|
20230829,120300,1068202700,85900,85900,85900,85900,36
|
|
20230829,120200,1065110300,85900,85900,85900,85900,3
|
|
20230829,120100,1064852600,85800,85900,85900,85800,18
|
|
20230829,120000,1063306500,85800,85800,85800,85800,0
|
|
20230829,115900,1063306500,85800,85800,85800,85800,28
|
|
20230829,115800,1060904100,85800,85800,85800,85800,0
|
|
20230829,115700,1060904100,85800,85800,85800,85800,1
|
|
20230829,115600,1060818300,85800,85800,85800,85800,0
|
|
20230829,115500,1060818300,85800,85900,85900,85800,220
|
|
20230829,115400,1041931600,85900,85900,85900,85900,5
|
|
20230829,115300,1041502100,85900,86000,86000,85900,8
|
|
20230829,115200,1040814300,85900,85900,85900,85900,7
|
|
20230829,115100,1040213000,85900,85900,85900,85900,12
|
|
20230829,115000,1039182200,85900,85900,85900,85900,6
|
|
20230829,114900,1038666800,86000,86000,86000,86000,20
|
|
20230829,114800,1036946800,86000,86000,86000,86000,185
|
|
20230829,114700,1021036800,86000,86000,86000,86000,0
|
|
20230829,114600,1021036800,86000,86000,86000,86000,2
|
|
20230829,114500,1020864800,86100,86100,86100,86100,0
|
|
20230829,114400,1020864800,86100,86000,86100,86000,2
|
|
20230829,114300,1020692700,86100,86100,86100,86100,50
|
|
20230829,114200,1016387700,86000,86000,86000,86000,0
|
|
20230829,114100,1016387700,86000,86000,86000,86000,0
|
|
20230829,114000,1016387700,86000,86000,86000,86000,13
|
|
20230829,113900,1015269700,86000,86000,86000,86000,13
|
|
20230829,113800,1014151700,86000,86000,86000,86000,49
|
|
20230829,113700,1009937700,86100,86100,86100,86100,0
|
|
20230829,113600,1009937700,86100,86100,86100,86100,59
|
|
20230829,113500,1004857800,86100,86100,86100,86100,9
|
|
20230829,113400,1004082900,86100,86100,86100,86100,0
|
|
20230829,113300,1004082900,86100,86100,86100,86100,5
|
|
20230829,113200,1003652400,86100,86100,86100,86100,1
|
|
20230829,113100,1003566300,86100,86100,86100,86100,5
|
|
20230829,113000,1003135800,86200,86200,86200,86200,0
|
|
20230829,112900,1003135800,86200,86200,86200,86200,10
|
|
20230829,112800,1002273800,86200,86200,86200,86200,68
|
|
20230829,112700,996412200,86200,86100,86200,86100,315
|
|
20230829,112600,969290500,86100,86000,86100,86000,263
|
|
20230829,112500,946669300,86000,86000,86000,86000,0
|
|
20230829,112400,946669300,86000,85900,86000,85900,37
|
|
20230829,112300,943490900,85900,85900,85900,85900,0
|
|
20230829,112200,943490900,85900,85900,85900,85900,0
|
|
20230829,112100,943490900,85900,85900,85900,85900,1
|
|
20230829,112000,943405000,85900,85900,85900,85900,7
|
|
20230829,111900,942803700,85900,86000,86000,85900,13
|
|
20230829,111800,941686200,86000,85900,86000,85900,73
|
|
20230829,111700,935415300,85900,85900,85900,85900,0
|
|
20230829,111600,935415300,85900,85800,85900,85800,2
|
|
20230829,111500,935243600,85800,85800,85800,85800,4
|
|
20230829,111400,934900400,85900,85900,85900,85900,15
|
|
20230829,111300,933611900,85900,85900,85900,85900,0
|
|
20230829,111200,933611900,85900,85900,85900,85900,35
|
|
20230829,111100,930605400,85900,85900,85900,85900,0
|
|
20230829,111000,930605400,85900,85900,85900,85900,30
|
|
20230829,110900,928028400,85800,85800,85800,85800,3
|
|
20230829,110800,927771000,85800,85800,85800,85800,1
|
|
20230829,110700,927685200,85900,85900,85900,85900,6
|
|
20230829,110600,927169800,85900,85900,85900,85800,59
|
|
20230829,110500,922104500,85900,85900,85900,85900,4
|
|
20230829,110400,921760900,85900,85900,85900,85900,47
|
|
20230829,110300,917723600,85800,85800,85800,85800,1
|
|
20230829,110200,917637800,85900,85900,85900,85900,0
|
|
20230829,110100,917637800,85900,85900,85900,85900,6
|
|
20230829,110000,917122400,85900,85600,85900,85600,533
|
|
20230829,105900,871377700,85700,85700,85700,85700,0
|
|
20230829,105800,871377700,85700,85700,85700,85700,10
|
|
20230829,105700,870520700,85600,85600,85600,85600,28
|
|
20230829,105600,868123900,85600,85600,85600,85600,1
|
|
20230829,105500,868038300,85500,85500,85500,85500,0
|
|
20230829,105400,868038300,85500,85500,85500,85500,1
|
|
20230829,105300,867952800,85500,85500,85500,85500,0
|
|
20230829,105200,867952800,85500,85500,85500,85500,0
|
|
20230829,105100,867952800,85500,85500,85500,85500,2
|
|
20230829,105000,867781800,85500,85500,85500,85500,3
|
|
20230829,104900,867525300,85600,85600,85600,85600,17
|
|
20230829,104800,866070100,85600,85600,85600,85600,1
|
|
20230829,104700,865984500,85500,85500,85500,85500,0
|
|
20230829,104600,865984500,85500,85500,85600,85500,12
|
|
20230829,104500,864957500,85600,85600,85600,85600,0
|
|
20230829,104400,864957500,85600,85600,85600,85600,0
|
|
20230829,104300,864957500,85600,85600,85600,85600,0
|
|
20230829,104200,864957500,85600,85600,85600,85600,3
|
|
20230829,104100,864700700,85500,85400,85500,85400,35
|
|
20230829,104000,861708700,85400,85400,85400,85400,3
|
|
20230829,103900,861452500,85400,85400,85400,85400,33
|
|
20230829,103800,858634300,85400,85400,85400,85400,0
|
|
20230829,103700,858634300,85400,85400,85400,85400,38
|
|
20230829,103600,855389100,85400,85400,85400,85400,3
|
|
20230829,103500,855132900,85400,85500,85500,85400,37
|
|
20230829,103400,851971200,85500,85500,85500,85400,49
|
|
20230829,103300,847782700,85500,85500,85500,85500,16
|
|
20230829,103200,846414700,85500,85500,85500,85500,3
|
|
20230829,103100,846158200,85400,85400,85400,85400,40
|
|
20230829,103000,842742200,85400,85400,85400,85400,10
|
|
20230829,102900,841888200,85400,85400,85400,85400,136
|
|
20230829,102800,830273800,85400,85400,85400,85400,29
|
|
20230829,102700,827797200,85300,85300,85300,85300,5
|
|
20230829,102600,827370700,85300,85300,85300,85300,35
|
|
20230829,102500,824385200,85300,85400,85400,85300,11
|
|
20230829,102400,823446800,85400,85400,85400,85400,0
|
|
20230829,102300,823446800,85400,85200,85400,85200,26
|
|
20230829,102200,821231100,85200,85200,85200,85200,5
|
|
20230829,102100,820805100,85200,85200,85200,85200,28
|
|
20230829,102000,818419500,85200,85300,85300,85200,48
|
|
20230829,101900,814328800,85300,85300,85300,85300,147
|
|
20230829,101800,801789700,85100,85100,85100,85000,38
|
|
20230829,101700,798559500,85000,85000,85000,85000,10
|
|
20230829,101600,797709500,85000,85100,85100,85000,123
|
|
20230829,101500,787251800,85300,85300,85300,85000,223
|
|
20230829,101400,768280300,85100,85200,85400,85100,923
|
|
20230829,101300,689732600,85100,85200,85200,85100,94
|
|
20230829,101200,681731400,85500,85500,85500,85500,3
|
|
20230829,101100,681474900,85500,85500,85500,85500,0
|
|
20230829,101000,681474900,85500,85500,85500,85000,1140
|
|
20230829,100900,584251700,85500,85500,85500,85500,15
|
|
20230829,100800,582969200,85500,85500,85500,85500,1
|
|
20230829,100700,582883700,85700,85700,85700,85700,0
|
|
20230829,100600,582883700,85700,85700,85700,85700,1
|
|
20230829,100500,582798000,85800,85800,85800,85800,0
|
|
20230829,100400,582798000,85800,85800,85800,85800,0
|
|
20230829,100300,582798000,85800,85800,85800,85800,0
|
|
20230829,100200,582798000,85800,85800,85800,85800,0
|
|
20230829,100100,582798000,85800,85800,85800,85800,0
|
|
20230829,100000,582798000,85800,85800,85800,85800,1
|
|
20230829,095900,582712200,85500,85800,85800,85500,121
|
|
20230829,095800,572360100,85800,85800,85800,85800,0
|
|
20230829,095700,572360100,85800,85500,85800,85300,404
|
|
20230829,095600,537867400,85800,85800,85800,85800,3
|
|
20230829,095500,537610000,85800,85800,85800,85800,0
|
|
20230829,095400,537610000,85800,85800,85800,85800,2
|
|
20230829,095300,537438400,85800,85600,85800,85600,48
|
|
20230829,095200,533325600,85500,85500,85500,85500,16
|
|
20230829,095100,531957600,85500,85500,85500,85500,25
|
|
20230829,095000,529820100,85600,85500,85600,85500,122
|
|
20230829,094900,519386900,85600,85500,85600,85500,41
|
|
20230829,094800,515880800,85500,85600,85600,85500,221
|
|
20230829,094700,496973200,85600,85600,85600,85600,3
|
|
20230829,094600,496716400,85600,85800,85800,85600,169
|
|
20230829,094500,482238300,85800,85800,85800,85800,4
|
|
20230829,094400,481895100,85800,85800,85800,85800,32
|
|
20230829,094300,479149500,85800,85700,85900,85700,12
|
|
20230829,094200,478120000,85700,85800,85800,85700,19
|
|
20230829,094100,476490500,85700,85700,85700,85700,3
|
|
20230829,094000,476233400,85700,85800,85800,85700,15
|
|
20230829,093900,474947500,85800,85900,85900,85800,140
|
|
20230829,093800,462929100,85900,86100,86100,85900,5
|
|
20230829,093700,462498800,86100,86100,86100,86100,30
|
|
20230829,093600,459915800,86100,85900,86100,85800,120
|
|
20230829,093500,449597900,85900,85900,85900,85900,74
|
|
20230829,093400,443241300,86100,86000,86100,86000,7
|
|
20230829,093300,442639100,85900,86000,86000,85900,112
|
|
20230829,093200,433016800,85900,86000,86200,85900,154
|
|
20230829,093100,419771700,86000,86000,86000,86000,71
|
|
20230829,093000,413665700,86200,86200,86200,86200,30
|
|
20230829,092900,411079700,86200,86200,86200,86200,52
|
|
20230829,092800,406597300,86200,86000,86200,86000,139
|
|
20230829,092700,394623300,85900,86000,86000,85900,27
|
|
20230829,092600,392302000,86200,86000,86200,85900,402
|
|
20230829,092500,357700400,86000,86000,86000,86000,145
|
|
20230829,092400,345230400,85900,86000,86000,85900,314
|
|
20230829,092300,318227800,86000,85900,86000,85900,123
|
|
20230829,092200,307654700,85900,85900,85900,85900,15
|
|
20230829,092100,306366200,86000,85600,86000,85600,10
|
|
20230829,092000,305507800,85600,86000,86000,85600,22
|
|
20230829,091900,303621800,86000,85600,86000,85600,289
|
|
20230829,091800,278854300,85600,85600,85600,85600,65
|
|
20230829,091700,273290300,85600,85600,85600,85600,35
|
|
20230829,091600,270294300,85600,85600,85600,85600,51
|
|
20230829,091500,265928700,85600,85800,86000,85500,288
|
|
20230829,091400,241216700,85600,85600,85600,85600,53
|
|
20230829,091300,236679900,85600,85600,85600,85600,13
|
|
20230829,091200,235567100,85700,85700,85700,85700,16
|
|
20230829,091100,234195900,85800,85800,85800,85800,76
|
|
20230829,091000,227675100,85800,85600,85800,85600,316
|
|
20230829,090900,200592800,85600,85700,85700,85600,82
|
|
20230829,090800,193572200,86300,86200,86300,85600,32
|
|
20230829,090700,190818500,86300,86300,86300,86300,95
|
|
20230829,090600,182620000,86300,85300,86300,85200,485
|
|
20230829,090500,141098100,85300,85500,86000,85300,324
|
|
20230829,090400,113392800,86000,86000,86000,85400,511
|
|
20230829,090300,69545600,86400,86300,86400,86300,325
|
|
20230829,090200,41486400,86300,85900,86500,85900,246
|
|
20230829,090100,20270200,85800,85600,85800,85500,104
|
|
20230829,090000,11367800,85600,85300,85600,85300,133
|