587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,184400,4837757000,54600,54600,54600,54600,1145
|
|
20230830,184300,4837757000,54600,54600,54600,54600,0
|
|
20230830,184200,4837757000,54600,54600,54600,54600,0
|
|
20230830,184100,4837757000,54600,54600,54600,54600,0
|
|
20230830,184000,4837757000,54600,54600,54600,54600,0
|
|
20230830,183900,4837757000,54600,54600,54600,54600,0
|
|
20230830,183800,4837757000,54600,54600,54600,54600,0
|
|
20230830,183700,4837757000,54600,54600,54600,54600,0
|
|
20230830,183600,4837757000,54600,54600,54600,54600,0
|
|
20230830,183500,4837757000,54600,54600,54600,54600,0
|
|
20230830,183400,4837757000,54600,54600,54600,54600,0
|
|
20230830,183300,4837757000,54600,54600,54600,54600,0
|
|
20230830,183200,4837757000,54600,54600,54600,54600,0
|
|
20230830,183100,4837757000,54600,54600,54600,54600,0
|
|
20230830,183000,4837757000,54600,54600,54600,54600,0
|
|
20230830,182900,4837757000,54600,54600,54600,54600,0
|
|
20230830,182800,4837757000,54600,54600,54600,54600,0
|
|
20230830,182700,4837757000,54600,54600,54600,54600,0
|
|
20230830,182600,4837757000,54600,54600,54600,54600,0
|
|
20230830,182500,4837757000,54600,54600,54600,54600,0
|
|
20230830,182400,4837757000,54600,54600,54600,54600,0
|
|
20230830,182300,4837757000,54600,54600,54600,54600,0
|
|
20230830,182200,4837757000,54600,54600,54600,54600,0
|
|
20230830,182100,4837757000,54600,54600,54600,54600,0
|
|
20230830,182000,4837757000,54600,54600,54600,54600,0
|
|
20230830,181900,4837757000,54600,54600,54600,54600,0
|
|
20230830,181800,4837757000,54600,54600,54600,54600,0
|
|
20230830,181700,4837757000,54600,54600,54600,54600,0
|
|
20230830,181600,4837757000,54600,54600,54600,54600,0
|
|
20230830,181500,4837757000,54600,54600,54600,54600,0
|
|
20230830,181400,4837757000,54600,54600,54600,54600,1145
|
|
20230830,181300,4837757000,54600,54600,54600,54600,0
|
|
20230830,181200,4837757000,54600,54600,54600,54600,0
|
|
20230830,181100,4837757000,54600,54600,54600,54600,0
|
|
20230830,181000,4837757000,54600,54600,54600,54600,0
|
|
20230830,180900,4837757000,54600,54600,54600,54600,0
|
|
20230830,180800,4837757000,54600,54600,54600,54600,0
|
|
20230830,180700,4837757000,54600,54600,54600,54600,0
|
|
20230830,180600,4837757000,54600,54600,54600,54600,0
|
|
20230830,180500,4837757000,54600,54600,54600,54600,0
|
|
20230830,180400,4837757000,54600,54600,54600,54600,0
|
|
20230830,180300,4837757000,54600,54600,54600,54600,0
|
|
20230830,180200,4837757000,54600,54600,54600,54600,0
|
|
20230830,180100,4837757000,54600,54600,54600,54600,0
|
|
20230830,180000,4837757000,54600,54600,54600,54600,0
|
|
20230830,175900,4837757000,54600,54600,54600,54600,0
|
|
20230830,175800,4837757000,54600,54600,54600,54600,0
|
|
20230830,175700,4837757000,54600,54600,54600,54600,0
|
|
20230830,175600,4837757000,54600,54600,54600,54600,0
|
|
20230830,175500,4837757000,54600,54600,54600,54600,0
|
|
20230830,175400,4837757000,54600,54600,54600,54600,0
|
|
20230830,175300,4837757000,54600,54600,54600,54600,0
|
|
20230830,175200,4837757000,54600,54600,54600,54600,0
|
|
20230830,175100,4837757000,54600,54600,54600,54600,0
|
|
20230830,175000,4837757000,54600,54600,54600,54600,0
|
|
20230830,174900,4837757000,54600,54600,54600,54600,0
|
|
20230830,174800,4837757000,54600,54600,54600,54600,0
|
|
20230830,174700,4837757000,54600,54600,54600,54600,0
|
|
20230830,174600,4837757000,54600,54600,54600,54600,0
|
|
20230830,174500,4837757000,54600,54600,54600,54600,0
|
|
20230830,174400,4837757000,54600,54600,54600,54600,1145
|
|
20230830,174300,4837757000,54600,54600,54600,54600,0
|
|
20230830,174200,4837757000,54600,54600,54600,54600,0
|
|
20230830,174100,4837757000,54600,54600,54600,54600,0
|
|
20230830,174000,4837757000,54600,54600,54600,54600,0
|
|
20230830,173900,4837757000,54600,54600,54600,54600,0
|
|
20230830,173800,4837757000,54600,54600,54600,54600,0
|
|
20230830,173700,4837757000,54600,54600,54600,54600,0
|
|
20230830,173600,4837757000,54600,54600,54600,54600,0
|
|
20230830,173500,4837757000,54600,54600,54600,54600,0
|
|
20230830,173400,4837757000,54600,54600,54600,54600,0
|
|
20230830,173300,4837757000,54600,54600,54600,54600,0
|
|
20230830,173200,4837757000,54600,54600,54600,54600,0
|
|
20230830,173100,4837757000,54600,54600,54600,54600,0
|
|
20230830,173000,4837757000,54600,54600,54600,54600,0
|
|
20230830,172900,4837757000,54600,54600,54600,54600,0
|
|
20230830,172800,4837757000,54600,54600,54600,54600,0
|
|
20230830,172700,4837757000,54600,54600,54600,54600,0
|
|
20230830,172600,4837757000,54600,54600,54600,54600,0
|
|
20230830,172500,4837757000,54600,54600,54600,54600,0
|
|
20230830,172400,4837757000,54600,54600,54600,54600,0
|
|
20230830,172300,4837757000,54600,54600,54600,54600,0
|
|
20230830,172200,4837757000,54600,54600,54600,54600,0
|
|
20230830,172100,4837757000,54600,54600,54600,54600,0
|
|
20230830,172000,4837757000,54600,54600,54600,54600,0
|
|
20230830,171900,4837757000,54600,54600,54600,54600,0
|
|
20230830,171800,4837757000,54600,54600,54600,54600,0
|
|
20230830,171700,4837757000,54600,54600,54600,54600,0
|
|
20230830,171600,4837757000,54600,54600,54600,54600,0
|
|
20230830,171500,4837757000,54600,54600,54600,54600,0
|
|
20230830,171400,4837757000,54600,54600,54600,54600,1145
|
|
20230830,171300,4837757000,54600,54600,54600,54600,0
|
|
20230830,171200,4837757000,54600,54600,54600,54600,0
|
|
20230830,171100,4837757000,54600,54600,54600,54600,0
|
|
20230830,171000,4837757000,54600,54600,54600,54600,0
|
|
20230830,170900,4837757000,54600,54600,54600,54600,0
|
|
20230830,170800,4837757000,54600,54600,54600,54600,0
|
|
20230830,170700,4837757000,54600,54600,54600,54600,0
|
|
20230830,170600,4837757000,54600,54600,54600,54600,0
|
|
20230830,170500,4837757000,54600,54600,54600,54600,0
|
|
20230830,170400,4837757000,54600,54600,54600,54600,0
|
|
20230830,170300,4837757000,54600,54600,54600,54600,0
|
|
20230830,170200,4837757000,54600,54600,54600,54600,0
|
|
20230830,170100,4837757000,54600,54600,54600,54600,0
|
|
20230830,170000,4837757000,54600,54600,54600,54600,0
|
|
20230830,165900,4837757000,54600,54600,54600,54600,0
|
|
20230830,165800,4837757000,54600,54600,54600,54600,0
|
|
20230830,165700,4837757000,54600,54600,54600,54600,0
|
|
20230830,165600,4837757000,54600,54600,54600,54600,0
|
|
20230830,165500,4837757000,54600,54600,54600,54600,0
|
|
20230830,165400,4837757000,54600,54600,54600,54600,0
|
|
20230830,165300,4837757000,54600,54600,54600,54600,0
|
|
20230830,165200,4837757000,54600,54600,54600,54600,0
|
|
20230830,165100,4837757000,54600,54600,54600,54600,0
|
|
20230830,165000,4837757000,54600,54600,54600,54600,0
|
|
20230830,164900,4837757000,54600,54600,54600,54600,0
|
|
20230830,164800,4837757000,54600,54600,54600,54600,0
|
|
20230830,164700,4837757000,54600,54600,54600,54600,0
|
|
20230830,164600,4837757000,54600,54600,54600,54600,0
|
|
20230830,164500,4837757000,54600,54600,54600,54600,0
|
|
20230830,164400,4837757000,54600,54600,54600,54600,1145
|
|
20230830,164300,4837757000,54600,54600,54600,54600,0
|
|
20230830,164200,4837757000,54600,54600,54600,54600,0
|
|
20230830,164100,4837757000,54600,54600,54600,54600,0
|
|
20230830,164000,4837757000,54600,54600,54600,54600,0
|
|
20230830,163900,4837757000,54600,54600,54600,54600,0
|
|
20230830,163800,4837757000,54600,54600,54600,54600,0
|
|
20230830,163700,4837757000,54600,54600,54600,54600,0
|
|
20230830,163600,4837757000,54600,54600,54600,54600,0
|
|
20230830,163500,4837757000,54600,54600,54600,54600,0
|
|
20230830,163400,4837757000,54600,54600,54600,54600,0
|
|
20230830,163300,4837757000,54600,54600,54600,54600,0
|
|
20230830,163200,4837757000,54600,54600,54600,54600,0
|
|
20230830,163100,4837757000,54600,54600,54600,54600,0
|
|
20230830,163000,4837757000,54600,54600,54600,54600,0
|
|
20230830,162900,4837757000,54600,54600,54600,54600,0
|
|
20230830,162800,4837757000,54600,54600,54600,54600,0
|
|
20230830,162700,4837757000,54600,54600,54600,54600,0
|
|
20230830,162600,4837757000,54600,54600,54600,54600,0
|
|
20230830,162500,4837757000,54600,54600,54600,54600,0
|
|
20230830,162400,4837757000,54600,54600,54600,54600,0
|
|
20230830,162300,4837757000,54600,54600,54600,54600,0
|
|
20230830,162200,4837757000,54600,54600,54600,54600,0
|
|
20230830,162100,4837757000,54600,54600,54600,54600,0
|
|
20230830,162000,4837757000,54600,54600,54600,54600,0
|
|
20230830,161900,4837757000,54600,54600,54600,54600,0
|
|
20230830,161800,4837757000,54600,54600,54600,54600,0
|
|
20230830,161700,4837757000,54600,54600,54600,54600,0
|
|
20230830,161600,4837757000,54600,54600,54600,54600,0
|
|
20230830,161500,4837757000,54600,54600,54600,54600,0
|
|
20230830,161400,4837757000,54600,54600,54600,54600,1145
|
|
20230830,161300,4837757000,54600,54600,54600,54600,0
|
|
20230830,161200,4837757000,54600,54600,54600,54600,0
|
|
20230830,161100,4837757000,54600,54600,54600,54600,0
|
|
20230830,161000,4837757000,54600,54600,54600,54600,0
|
|
20230830,160900,4837757000,54600,54600,54600,54600,0
|
|
20230830,160800,4837757000,54600,54600,54600,54600,0
|
|
20230830,160700,4837757000,54600,54600,54600,54600,0
|
|
20230830,160600,4837757000,54600,54600,54600,54600,0
|
|
20230830,160500,4837757000,54600,54600,54600,54600,0
|
|
20230830,160400,4837757000,54600,54600,54600,54600,0
|
|
20230830,160300,4837757000,54600,54600,54600,54600,0
|
|
20230830,160200,4837757000,54600,54600,54600,54600,0
|
|
20230830,160100,4837757000,54600,54600,54600,54600,0
|
|
20230830,160000,4837757000,54600,54600,54600,54600,0
|
|
20230830,155900,4837757000,54600,54600,54600,54600,0
|
|
20230830,155800,4837757000,54600,54600,54600,54600,0
|
|
20230830,155700,4837757000,54600,54600,54600,54600,0
|
|
20230830,155600,4837757000,54600,54600,54600,54600,0
|
|
20230830,155500,4837757000,54600,54600,54600,54600,0
|
|
20230830,155400,4837757000,54600,54600,54600,54600,0
|
|
20230830,155300,4837757000,54600,54600,54600,54600,0
|
|
20230830,155200,4837757000,54600,54600,54600,54600,0
|
|
20230830,155100,4837757000,54600,54600,54600,54600,0
|
|
20230830,155000,4837757000,54600,54600,54600,54600,0
|
|
20230830,154900,4837757000,54600,54600,54600,54600,0
|
|
20230830,154800,4837757000,54600,54600,54600,54600,0
|
|
20230830,154700,4837757000,54600,54600,54600,54600,0
|
|
20230830,154600,4837757000,54600,54600,54600,54600,0
|
|
20230830,154500,4837757000,54600,54600,54600,54600,0
|
|
20230830,154400,4837757000,54600,54600,54600,54600,1145
|
|
20230830,154300,4837757000,54600,54600,54600,54600,0
|
|
20230830,154200,4837757000,54600,54600,54600,54600,0
|
|
20230830,154100,4837757000,54600,54600,54600,54600,0
|
|
20230830,154000,4837757000,54600,54600,54600,54600,0
|
|
20230830,153900,4837757000,54600,54600,54600,54600,0
|
|
20230830,153800,4837757000,54600,54600,54600,54600,0
|
|
20230830,153700,4837757000,54600,54600,54600,54600,0
|
|
20230830,153600,4837757000,54600,54600,54600,54600,0
|
|
20230830,153500,4837757000,54600,54600,54600,54600,0
|
|
20230830,153400,4837757000,54600,54600,54600,54600,0
|
|
20230830,153300,4837757000,54600,54600,54600,54600,0
|
|
20230830,153200,4837757000,54600,54600,54600,54600,0
|
|
20230830,153100,4837757000,54600,54600,54600,54600,0
|
|
20230830,153000,4837757000,54600,54600,54600,54600,1145
|
|
20230830,152900,4775240000,55000,55000,55000,55000,0
|
|
20230830,152800,4775240000,55000,55000,55000,55000,0
|
|
20230830,152700,4775240000,55000,55000,55000,55000,0
|
|
20230830,152600,4775240000,55000,55000,55000,55000,0
|
|
20230830,152500,4775240000,55000,55000,55000,55000,0
|
|
20230830,152400,4775240000,55000,55000,55000,55000,0
|
|
20230830,152300,4775240000,55000,55000,55000,55000,0
|
|
20230830,152200,4775240000,55000,55000,55000,55000,0
|
|
20230830,152100,4775240000,55000,55000,55000,55000,0
|
|
20230830,152000,4775240000,55000,55000,55000,55000,0
|
|
20230830,151900,4775240000,55000,54900,55000,54800,149
|
|
20230830,151800,4767059600,54900,54900,54900,54800,136
|
|
20230830,151700,4759599400,54900,54800,54900,54800,70
|
|
20230830,151600,4755760600,54900,54800,54900,54800,97
|
|
20230830,151500,4750441500,54900,54900,54900,54800,30
|
|
20230830,151400,4748795200,54800,54900,54900,54800,57
|
|
20230830,151300,4745670200,54900,54900,54900,54800,119
|
|
20230830,151200,4739140600,54900,54800,55000,54800,65
|
|
20230830,151100,4735575300,54900,55000,55000,54900,6
|
|
20230830,151000,4735245800,54900,54800,54900,54800,134
|
|
20230830,150900,4727900500,54900,55000,55000,54900,17
|
|
20230830,150800,4726965600,54800,55000,55000,54800,267
|
|
20230830,150700,4712309000,55000,54900,55000,54900,85
|
|
20230830,150600,4707640800,54800,55000,55000,54800,99
|
|
20230830,150500,4702206700,55000,55000,55000,54800,90
|
|
20230830,150400,4697267500,55000,55000,55000,54900,77
|
|
20230830,150300,4693037800,55000,55000,55000,54900,67
|
|
20230830,150200,4689356300,55000,55000,55000,54900,125
|
|
20230830,150100,4682485500,54900,54900,54900,54900,70
|
|
20230830,150000,4678642500,54900,55000,55000,54900,44
|
|
20230830,145900,4676224400,55000,54900,55000,54900,142
|
|
20230830,145800,4668423200,55000,55000,55100,55000,84
|
|
20230830,145700,4663802000,55000,55000,55100,54900,116
|
|
20230830,145600,4657427200,55000,55000,55000,54900,136
|
|
20230830,145500,4649950700,55000,55000,55000,54900,140
|
|
20230830,145400,4642258100,54900,55000,55000,54900,72
|
|
20230830,145300,4638299100,55000,54900,55000,54800,171
|
|
20230830,145200,4628910400,54900,54900,55000,54800,93
|
|
20230830,145100,4623805400,54900,54900,54900,54800,138
|
|
20230830,145000,4616233500,54800,54800,54900,54800,115
|
|
20230830,144900,4609926900,54900,55000,55000,54800,225
|
|
20230830,144800,4597572900,54900,55000,55000,54900,69
|
|
20230830,144700,4593779300,54900,55000,55000,54900,119
|
|
20230830,144600,4587239900,55000,55000,55000,55000,51
|
|
20230830,144500,4584434900,54900,55000,55100,54900,70
|
|
20230830,144400,4580586900,55000,55000,55000,55000,43
|
|
20230830,144300,4578221900,54900,55000,55100,54900,115
|
|
20230830,144200,4571902700,55000,54900,55000,54900,98
|
|
20230830,144100,4566516900,54900,55000,55100,54900,95
|
|
20230830,144000,4561291500,55000,54900,55000,54900,96
|
|
20230830,143900,4556016800,55000,54900,55100,54900,109
|
|
20230830,143800,4550023400,55000,55000,55000,54900,119
|
|
20230830,143700,4543483600,55000,55000,55100,55000,63
|
|
20230830,143600,4540018100,55000,54900,55000,54800,69
|
|
20230830,143500,4536234500,54900,54900,54900,54900,84
|
|
20230830,143400,4531622900,54900,55000,55000,54900,64
|
|
20230830,143300,4528105000,54700,55000,55000,54700,171
|
|
20230830,143200,4518726500,54900,55100,55100,54900,146
|
|
20230830,143100,4510694700,55100,55000,55100,55000,40
|
|
20230830,143000,4508493600,54900,55000,55100,54900,88
|
|
20230830,142900,4503653500,55100,55100,55100,55100,58
|
|
20230830,142800,4500457700,55100,55000,55100,55000,144
|
|
20230830,142700,4492533400,55000,55000,55000,55000,64
|
|
20230830,142600,4489013400,54900,55000,55000,54800,129
|
|
20230830,142500,4481931100,54900,54900,54900,54800,102
|
|
20230830,142400,4476337600,54900,54900,55000,54800,124
|
|
20230830,142300,4469527000,54800,54900,54900,54800,119
|
|
20230830,142200,4462996300,54800,54800,54800,54800,100
|
|
20230830,142100,4457516300,54700,54800,54900,54700,244
|
|
20230830,142000,4444159000,54900,54700,54900,54700,42
|
|
20230830,141900,4441855500,54900,54800,54900,54400,1002
|
|
20230830,141800,4387109500,54800,54900,54900,54800,122
|
|
20230830,141700,4380418100,54900,54900,55000,54700,165
|
|
20230830,141600,4371368200,54700,54900,54900,54700,185
|
|
20230830,141500,4361227700,54900,54900,54900,54800,77
|
|
20230830,141400,4357006100,54900,54900,55000,54900,350
|
|
20230830,141300,4337789300,55000,55000,55000,54900,153
|
|
20230830,141200,4329384000,55000,55000,55100,55000,179
|
|
20230830,141100,4319538600,55000,55200,55200,55000,349
|
|
20230830,141000,4300342100,55100,55200,55200,55100,99
|
|
20230830,140900,4294887100,55100,55100,55200,55100,207
|
|
20230830,140800,4283479300,55200,55100,55200,55100,98
|
|
20230830,140700,4278074600,55100,55200,55300,55100,251
|
|
20230830,140600,4264232700,55300,55300,55300,55300,58
|
|
20230830,140500,4261025300,55200,55100,55300,55100,201
|
|
20230830,140400,4249940600,55200,55300,55300,55200,283
|
|
20230830,140300,4234312500,55200,55200,55300,55100,175
|
|
20230830,140200,4224646900,55300,55200,55300,55200,244
|
|
20230830,140100,4211164000,55200,55300,55300,55200,202
|
|
20230830,140000,4200004900,55300,55300,55400,55200,55
|
|
20230830,135900,4196967400,55300,55300,55400,55300,332
|
|
20230830,135800,4178596600,55200,55300,55400,55200,169
|
|
20230830,135700,4169254800,55300,55300,55400,55200,875
|
|
20230830,135600,4120871400,55200,55200,55300,55200,155
|
|
20230830,135500,4112305500,55200,55300,55300,55200,151
|
|
20230830,135400,4103957600,55300,55300,55300,55100,252
|
|
20230830,135300,4090040600,55300,55200,55300,55200,165
|
|
20230830,135200,4080920200,55200,55200,55300,55100,337
|
|
20230830,135100,4062319800,55200,55100,55300,55100,192
|
|
20230830,135000,4051719100,55100,55200,55300,55100,319
|
|
20230830,134900,4034116700,55200,55200,55300,55100,270
|
|
20230830,134800,4019204800,55200,55200,55300,55100,251
|
|
20230830,134700,4005347200,55200,55100,55200,55000,202
|
|
20230830,134600,3994204500,55100,55200,55200,55100,185
|
|
20230830,134500,3983999100,55100,55200,55200,55100,176
|
|
20230830,134400,3974285400,55200,55100,55200,55100,250
|
|
20230830,134300,3960491100,55100,55000,55200,55000,234
|
|
20230830,134200,3947602500,55200,55100,55200,55100,164
|
|
20230830,134100,3938553100,55100,55000,55100,54900,251
|
|
20230830,134000,3924737600,55000,55000,55100,55000,236
|
|
20230830,133900,3911743900,55100,55000,55100,54900,357
|
|
20230830,133800,3892085300,54900,55000,55100,54900,173
|
|
20230830,133700,3882563100,55000,55000,55100,54900,248
|
|
20230830,133600,3868924500,55000,55000,55100,54900,183
|
|
20230830,133500,3858850700,55000,55000,55100,55000,175
|
|
20230830,133400,3849224300,55000,54900,55000,54800,558
|
|
20230830,133300,3818613700,55000,55100,55100,54900,289
|
|
20230830,133200,3802718100,55000,54900,55100,54900,167
|
|
20230830,133100,3793525100,55000,55000,55000,54900,261
|
|
20230830,133000,3779176700,55000,54900,55000,54900,557
|
|
20230830,132900,3748546600,55000,54900,55000,54900,193
|
|
20230830,132800,3737937900,55000,55000,55000,55000,156
|
|
20230830,132700,3729357900,55000,55000,55000,54900,205
|
|
20230830,132600,3718087100,54900,55000,55000,54900,167
|
|
20230830,132500,3708907300,54900,55000,55000,54900,193
|
|
20230830,132400,3698296700,55000,54900,55000,54900,255
|
|
20230830,132300,3684281900,55000,54900,55000,54900,169
|
|
20230830,132200,3674990500,55000,54900,55000,54900,243
|
|
20230830,132100,3661635200,54900,55000,55000,54900,196
|
|
20230830,132000,3650858300,55000,54900,55000,54800,428
|
|
20230830,131900,3627361400,54800,54900,54900,54800,197
|
|
20230830,131800,3616550600,54900,54900,54900,54700,321
|
|
20230830,131700,3598936400,54900,54900,54900,54800,228
|
|
20230830,131600,3586424300,54800,54800,54800,54700,415
|
|
20230830,131500,3563690000,54700,54800,54800,54700,159
|
|
20230830,131400,3554976900,54800,54700,54800,54600,169
|
|
20230830,131300,3545729800,54700,54600,54700,54600,446
|
|
20230830,131200,3521335900,54600,54700,54700,54500,140
|
|
20230830,131100,3513688900,54700,54500,54700,54500,116
|
|
20230830,131000,3507351100,54600,54700,54700,54600,226
|
|
20230830,130900,3494994100,54500,54600,54700,54500,135
|
|
20230830,130800,3487616200,54600,54700,54700,54600,147
|
|
20230830,130700,3479579500,54700,54600,54700,54600,111
|
|
20230830,130600,3473510300,54700,54600,54700,54500,170
|
|
20230830,130500,3464220900,54600,54500,54700,54500,213
|
|
20230830,130400,3452584000,54700,54700,54700,54700,141
|
|
20230830,130300,3444871300,54700,54700,54700,54600,186
|
|
20230830,130200,3434711300,54600,54600,54700,54600,617
|
|
20230830,130100,3401008600,54600,54500,54600,54400,1040
|
|
20230830,130000,3344330900,54400,54400,54400,54400,369
|
|
20230830,125900,3324257300,54400,54300,54400,54300,190
|
|
20230830,125800,3313929000,54400,54300,54400,54300,48
|
|
20230830,125700,3311318800,54300,54400,54400,54300,56
|
|
20230830,125600,3308277000,54300,54300,54300,54300,0
|
|
20230830,125500,3308277000,54300,54400,54400,54200,137
|
|
20230830,125400,3300836400,54400,54300,54400,54300,10
|
|
20230830,125300,3300292700,54200,54200,54200,54200,52
|
|
20230830,125200,3297474300,54300,54300,54300,54200,61
|
|
20230830,125100,3294165400,54300,54300,54400,54300,61
|
|
20230830,125000,3290852000,54300,54300,54300,54200,182
|
|
20230830,124900,3280976400,54200,54200,54200,54200,47
|
|
20230830,124800,3278429000,54200,54200,54300,54200,62
|
|
20230830,124700,3275067600,54200,54200,54200,54200,43
|
|
20230830,124600,3272737000,54200,54200,54200,54200,56
|
|
20230830,124500,3269701800,54300,54300,54300,54200,47
|
|
20230830,124400,3267153200,54300,54100,54300,54100,96
|
|
20230830,124300,3261948800,54200,54200,54200,54200,10
|
|
20230830,124200,3261406800,54100,54200,54300,54100,303
|
|
20230830,124100,3244987700,54100,54200,54200,54100,150
|
|
20230830,124000,3236872100,54200,54100,54200,54100,79
|
|
20230830,123900,3232594500,54200,54200,54200,54100,21
|
|
20230830,123800,3231457300,54100,54100,54100,54100,82
|
|
20230830,123700,3227021100,54100,54100,54100,54100,53
|
|
20230830,123600,3224153800,54100,54200,54200,54100,113
|
|
20230830,123500,3218035900,54200,54300,54300,54200,230
|
|
20230830,123400,3205565600,54200,54200,54200,54200,87
|
|
20230830,123300,3200850200,54300,54300,54300,54300,78
|
|
20230830,123200,3196614800,54300,54200,54300,54200,55
|
|
20230830,123100,3193633500,54200,54300,54300,54200,52
|
|
20230830,123000,3190815000,54200,54300,54300,54200,103
|
|
20230830,122900,3185226300,54200,54200,54200,54200,20
|
|
20230830,122800,3184142300,54200,54200,54200,54200,48
|
|
20230830,122700,3181540700,54200,54200,54300,54200,104
|
|
20230830,122600,3175902200,54300,54300,54300,54300,32
|
|
20230830,122500,3174164600,54300,54200,54300,54200,86
|
|
20230830,122400,3169499000,54200,54200,54200,54100,271
|
|
20230830,122300,3154814500,54100,54100,54100,54100,42
|
|
20230830,122200,3152542300,54100,54100,54100,54100,93
|
|
20230830,122100,3147511000,54100,54100,54200,54100,125
|
|
20230830,122000,3140747200,54200,54100,54200,54100,309
|
|
20230830,121900,3124026500,54100,54200,54200,54100,113
|
|
20230830,121800,3117906100,54200,54200,54200,54200,32
|
|
20230830,121700,3116171700,54100,54100,54100,54100,53
|
|
20230830,121600,3113304400,54200,54200,54200,54200,11
|
|
20230830,121500,3112708200,54200,54300,54300,54200,62
|
|
20230830,121400,3109346400,54300,54200,54300,54100,130
|
|
20230830,121300,3102303000,54200,54200,54200,54200,46
|
|
20230830,121200,3099809800,54300,54100,54300,54100,15
|
|
20230830,121100,3098996100,54200,54200,54200,54200,36
|
|
20230830,121000,3097044900,54200,54300,54300,54100,87
|
|
20230830,120900,3092333600,54300,54300,54300,54300,26
|
|
20230830,120800,3090921800,54200,54200,54200,54200,542
|
|
20230830,120700,3061545400,54300,54300,54300,54300,118
|
|
20230830,120600,3055138000,54200,54300,54300,54200,63
|
|
20230830,120500,3051721400,54200,54200,54300,54200,58
|
|
20230830,120400,3048573700,54200,54200,54200,54200,43
|
|
20230830,120300,3046243100,54200,54300,54300,54200,98
|
|
20230830,120200,3040928200,54200,54200,54200,54200,42
|
|
20230830,120100,3038651800,54200,54200,54200,54200,13
|
|
20230830,120000,3037947200,54300,54300,54300,54200,137
|
|
20230830,115900,3030515700,54300,54300,54300,54300,311
|
|
20230830,115800,3013628400,54200,54200,54200,54200,52
|
|
20230830,115700,3010810000,54200,54300,54300,54200,17
|
|
20230830,115600,3009887200,54200,54200,54200,54200,114
|
|
20230830,115500,3003708400,54200,54100,54200,54100,273
|
|
20230830,115400,2988917100,54200,54200,54200,54200,14
|
|
20230830,115300,2988158300,54100,54100,54100,54100,87
|
|
20230830,115200,2983451600,54200,54200,54200,54200,87
|
|
20230830,115100,2978736200,54200,54300,54300,54200,66
|
|
20230830,115000,2975157600,54300,54100,54300,54100,126
|
|
20230830,114900,2968325600,54200,54200,54200,54200,333
|
|
20230830,114800,2950277000,54300,54300,54300,54200,18
|
|
20230830,114700,2949299800,54200,54300,54300,54200,56
|
|
20230830,114600,2946263200,54200,54300,54300,54200,37
|
|
20230830,114500,2944254300,54300,54300,54400,54300,161
|
|
20230830,114400,2935507500,54200,54200,54300,54200,16
|
|
20230830,114300,2934640000,54200,54200,54200,54100,80
|
|
20230830,114200,2930304300,54100,54100,54200,54100,800
|
|
20230830,114100,2887015700,54100,54200,54200,54000,807
|
|
20230830,114000,2843354100,54100,54200,54200,54100,32
|
|
20230830,113900,2841622800,54100,54300,54300,54100,101
|
|
20230830,113800,2836152300,54200,54200,54200,54200,111
|
|
20230830,113700,2830136100,54200,54300,54300,54200,70
|
|
20230830,113600,2826341600,54300,54400,54400,54300,91
|
|
20230830,113500,2821399400,54300,54200,54300,54200,44
|
|
20230830,113400,2819010600,54200,54200,54200,54200,152
|
|
20230830,113300,2810772200,54400,54300,54400,54300,40
|
|
20230830,113200,2808599100,54300,54300,54300,54100,322
|
|
20230830,113100,2791139100,54400,54400,54400,54400,0
|
|
20230830,113000,2791139100,54400,54300,54400,54200,583
|
|
20230830,112900,2759479000,54200,54100,54200,54100,120
|
|
20230830,112800,2752978400,54100,54100,54100,54100,154
|
|
20230830,112700,2744647000,54200,54200,54300,54200,259
|
|
20230830,112600,2730606300,54200,54100,54200,54100,28
|
|
20230830,112500,2729089300,54100,54100,54100,54000,489
|
|
20230830,112400,2702638600,54100,54100,54200,54100,72
|
|
20230830,112300,2698742000,54100,54100,54200,54100,66
|
|
20230830,112200,2695171200,54100,54100,54100,54100,198
|
|
20230830,112100,2684459400,54100,54200,54200,54100,81
|
|
20230830,112000,2680069400,54100,54100,54200,54100,79
|
|
20230830,111900,2675794600,54100,54100,54100,54100,105
|
|
20230830,111800,2670114100,54100,54300,54300,54000,613
|
|
20230830,111700,2636948600,54200,54100,54200,54100,137
|
|
20230830,111600,2629524400,54100,54400,54400,54100,598
|
|
20230830,111500,2597104600,54300,54400,54400,54200,359
|
|
20230830,111400,2577613000,54300,54300,54400,54300,46
|
|
20230830,111300,2575115000,54300,54400,54400,54300,317
|
|
20230830,111200,2557901600,54400,54400,54500,54300,218
|
|
20230830,111100,2546040700,54400,54300,54400,54300,80
|
|
20230830,111000,2541692900,54300,54500,54500,54300,523
|
|
20230830,110900,2513242600,54400,54400,54400,54300,97
|
|
20230830,110800,2507966300,54400,54300,54400,54300,144
|
|
20230830,110700,2500137000,54400,54400,54400,54400,115
|
|
20230830,110600,2493881000,54300,54500,54500,54300,450
|
|
20230830,110500,2469433000,54500,54400,54500,54300,677
|
|
20230830,110400,2432616700,54300,54400,54400,54300,28
|
|
20230830,110300,2431094600,54300,54300,54300,54200,630
|
|
20230830,110200,2396889800,54200,54200,54200,54200,9
|
|
20230830,110100,2396402000,54300,54300,54300,54200,215
|
|
20230830,110000,2384745300,54300,54200,54300,54100,160
|
|
20230830,105900,2376078300,54200,54100,54200,54100,401
|
|
20230830,105800,2354384100,54100,54200,54200,53900,3380
|
|
20230830,105700,2171934900,54200,54300,54300,54200,55
|
|
20230830,105600,2168952500,54200,54300,54300,54200,28
|
|
20230830,105500,2167434700,54200,54200,54200,54200,372
|
|
20230830,105400,2147272300,54200,54300,54300,54200,49
|
|
20230830,105300,2144615100,54200,54300,54300,54200,60
|
|
20230830,105200,2141361500,54300,54100,54300,54100,54
|
|
20230830,105100,2138438300,54100,54300,54300,54100,131
|
|
20230830,105000,2131330300,54300,54100,54300,54100,98
|
|
20230830,104900,2126022700,54300,54300,54300,54100,17
|
|
20230830,104800,2125102400,54300,54100,54300,54100,171
|
|
20230830,104700,2115832700,54100,54300,54300,54100,22
|
|
20230830,104600,2114642100,54100,54200,54300,54100,94
|
|
20230830,104500,2109543500,54200,54200,54300,54200,247
|
|
20230830,104400,2096156000,54200,54300,54300,54200,280
|
|
20230830,104300,2080979300,54300,54400,54400,54300,718
|
|
20230830,104200,2041988500,54400,54500,54500,54400,89
|
|
20230830,104100,2037142200,54400,54400,54500,54400,46
|
|
20230830,104000,2034639700,54400,54400,54400,54400,321
|
|
20230830,103900,2017177300,54300,54500,54500,54300,23
|
|
20230830,103800,2015926000,54400,54400,54400,54400,62
|
|
20230830,103700,2012553200,54400,54300,54400,54300,194
|
|
20230830,103600,2002002800,54300,54300,54400,54300,84
|
|
20230830,103500,1997437500,54400,54300,54400,54300,136
|
|
20230830,103400,1990049700,54300,54300,54300,54300,78
|
|
20230830,103300,1985814300,54300,54300,54300,54300,43
|
|
20230830,103200,1983479400,54400,54400,54400,54400,39
|
|
20230830,103100,1981357800,54300,54300,54300,54200,190
|
|
20230830,103000,1971045000,54300,54400,54400,54300,113
|
|
20230830,102900,1964908900,54300,54300,54400,54100,517
|
|
20230830,102800,1936906000,54400,54400,54400,54400,1
|
|
20230830,102700,1936851600,54300,54200,54400,54000,1123
|
|
20230830,102600,1875934400,54300,54200,54300,54100,2311
|
|
20230830,102500,1750863400,54200,54400,54400,54200,284
|
|
20230830,102400,1735462000,54400,54300,54400,54300,63
|
|
20230830,102300,1732040300,54400,54200,54400,54100,228
|
|
20230830,102200,1719673300,54200,54200,54300,54200,197
|
|
20230830,102100,1708990400,54200,54300,54300,54200,86
|
|
20230830,102000,1704324800,54300,54300,54400,54200,137
|
|
20230830,101900,1696885700,54300,54400,54500,54300,228
|
|
20230830,101800,1684487300,54300,54300,54300,54300,900
|
|
20230830,101700,1635617300,54300,54400,54500,54300,137
|
|
20230830,101600,1628167800,54400,54400,54400,54300,317
|
|
20230830,101500,1610929000,54300,54400,54400,54300,44
|
|
20230830,101400,1608539600,54400,54400,54400,54300,128
|
|
20230830,101300,1601576900,54400,54400,54400,54300,123
|
|
20230830,101200,1594890400,54400,54300,54400,54300,143
|
|
20230830,101100,1587117500,54300,54400,54500,54300,208
|
|
20230830,101000,1575816300,54300,54300,54300,54200,178
|
|
20230830,100900,1566154600,54400,54400,54400,54400,86
|
|
20230830,100800,1561476200,54500,54200,54500,54100,1020
|
|
20230830,100700,1506098900,54200,54300,54300,53900,1872
|
|
20230830,100600,1404985700,54200,54200,54300,54200,532
|
|
20230830,100500,1376129700,54200,54200,54200,54200,4
|
|
20230830,100400,1375912900,54200,54500,54500,54200,787
|
|
20230830,100300,1333178600,54400,54400,54400,54400,172
|
|
20230830,100200,1323821800,54400,54500,54500,54400,100
|
|
20230830,100100,1318380000,54500,54500,54500,54300,603
|
|
20230830,100000,1285553100,54500,54500,54500,54400,386
|
|
20230830,095900,1264535400,54500,54400,54500,54300,322
|
|
20230830,095800,1247007700,54400,54400,54400,54400,43
|
|
20230830,095700,1244668500,54400,54400,54500,54400,439
|
|
20230830,095600,1220780400,54500,54300,54500,54300,1515
|
|
20230830,095500,1138372100,54300,54400,54400,54300,314
|
|
20230830,095400,1121298100,54500,54500,54500,54400,538
|
|
20230830,095300,1092015600,54600,54600,54600,54500,278
|
|
20230830,095200,1076861400,54500,54600,54700,54500,317
|
|
20230830,095100,1059582600,54700,54500,54800,54500,763
|
|
20230830,095000,1017894500,54500,54300,54500,54200,420
|
|
20230830,094900,995022200,54400,54500,54500,54300,650
|
|
20230830,094800,959675800,54500,54400,54500,54400,203
|
|
20230830,094700,948624300,54400,54300,54600,54300,509
|
|
20230830,094600,920922100,54300,54500,54500,54000,2992
|
|
20230830,094500,758825900,54500,54500,54700,54500,952
|
|
20230830,094400,706897700,54500,54500,54600,54500,1243
|
|
20230830,094300,639141900,54600,54600,54700,54500,152
|
|
20230830,094200,630849900,54600,54600,54700,54600,268
|
|
20230830,094100,616216700,54600,54800,54800,54600,266
|
|
20230830,094000,601670600,54700,54700,54700,54600,477
|
|
20230830,093900,575579200,54600,54600,54700,54600,187
|
|
20230830,093800,565368800,54700,54700,54800,54700,261
|
|
20230830,093700,551088500,54800,54800,54800,54700,200
|
|
20230830,093600,540132700,54900,54700,54900,54700,144
|
|
20230830,093500,532245000,54800,54900,54900,54800,95
|
|
20230830,093400,527036500,54800,54700,54800,54600,421
|
|
20230830,093300,503999000,54800,54800,54800,54700,305
|
|
20230830,093200,487314400,54800,54800,54800,54700,219
|
|
20230830,093100,475317800,54800,54800,54800,54700,513
|
|
20230830,093000,447255400,54700,54900,54900,54700,92
|
|
20230830,092900,442218000,54900,54900,54900,54800,27
|
|
20230830,092800,440737800,54900,54700,54900,54700,600
|
|
20230830,092700,407851100,54700,54800,55000,54700,493
|
|
20230830,092600,380797300,54800,54900,54900,54700,206
|
|
20230830,092500,369519900,54800,55000,55000,54800,647
|
|
20230830,092400,334063900,54900,55000,55100,54900,544
|
|
20230830,092300,304163500,55100,55200,55200,55100,138
|
|
20230830,092200,296559500,55200,55200,55200,55100,56
|
|
20230830,092100,293473500,55200,55200,55200,55200,3
|
|
20230830,092000,293307900,55200,55300,55300,55200,77
|
|
20230830,091900,289054700,55300,55200,55300,55200,25
|
|
20230830,091800,287672700,55200,55200,55300,55200,79
|
|
20230830,091700,283311400,55200,55100,55200,55000,88
|
|
20230830,091600,278460300,55200,55100,55200,55100,172
|
|
20230830,091500,268983000,55100,54700,55100,54700,937
|
|
20230830,091400,217560800,54700,54800,54900,54700,244
|
|
20230830,091300,204194100,54800,54900,54900,54800,233
|
|
20230830,091200,191417800,54900,54900,54900,54700,321
|
|
20230830,091100,173817400,54800,55100,55100,54800,464
|
|
20230830,091000,148334600,55000,55200,55200,55000,257
|
|
20230830,090900,134168500,55100,55400,55400,55100,89
|
|
20230830,090800,129250500,55400,55400,55400,55300,18
|
|
20230830,090700,128253400,55400,55300,55400,55300,284
|
|
20230830,090600,112545900,55300,55300,55300,55200,24
|
|
20230830,090500,111219000,55300,55200,55300,55100,272
|
|
20230830,090400,96212600,55100,55000,55200,55000,172
|
|
20230830,090300,86739000,55100,55100,55100,55000,84
|
|
20230830,090200,82117400,55200,54900,55200,54800,948
|
|
20230830,090100,30087800,55000,55200,55200,54900,156
|
|
20230830,090000,21505600,55200,55000,55200,55000,391
|