585 lines
31 KiB
CSV
585 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,184200,4417614900,53400,53400,53400,53400,578
|
|
20230905,184100,4417614900,53400,53400,53400,53400,0
|
|
20230905,184000,4417614900,53400,53400,53400,53400,0
|
|
20230905,183900,4417614900,53400,53400,53400,53400,0
|
|
20230905,183800,4417614900,53400,53400,53400,53400,0
|
|
20230905,183700,4417614900,53400,53400,53400,53400,0
|
|
20230905,183600,4417614900,53400,53400,53400,53400,0
|
|
20230905,183500,4417614900,53400,53400,53400,53400,0
|
|
20230905,183400,4417614900,53400,53400,53400,53400,0
|
|
20230905,183300,4417614900,53400,53400,53400,53400,0
|
|
20230905,183200,4417614900,53400,53400,53400,53400,0
|
|
20230905,183100,4417614900,53400,53400,53400,53400,0
|
|
20230905,183000,4417614900,53400,53400,53400,53400,0
|
|
20230905,182900,4417614900,53400,53400,53400,53400,0
|
|
20230905,182800,4417614900,53400,53400,53400,53400,0
|
|
20230905,182700,4417614900,53400,53400,53400,53400,0
|
|
20230905,182600,4417614900,53400,53400,53400,53400,0
|
|
20230905,182500,4417614900,53400,53400,53400,53400,0
|
|
20230905,182400,4417614900,53400,53400,53400,53400,0
|
|
20230905,182300,4417614900,53400,53400,53400,53400,0
|
|
20230905,182200,4417614900,53400,53400,53400,53400,0
|
|
20230905,182100,4417614900,53400,53400,53400,53400,0
|
|
20230905,182000,4417614900,53400,53400,53400,53400,0
|
|
20230905,181900,4417614900,53400,53400,53400,53400,0
|
|
20230905,181800,4417614900,53400,53400,53400,53400,0
|
|
20230905,181700,4417614900,53400,53400,53400,53400,0
|
|
20230905,181600,4417614900,53400,53400,53400,53400,0
|
|
20230905,181500,4417614900,53400,53400,53400,53400,0
|
|
20230905,181400,4417614900,53400,53400,53400,53400,0
|
|
20230905,181300,4417614900,53400,53400,53400,53400,0
|
|
20230905,181200,4417614900,53400,53400,53400,53400,578
|
|
20230905,181100,4417614900,53400,53400,53400,53400,0
|
|
20230905,181000,4417614900,53400,53400,53400,53400,0
|
|
20230905,180900,4417614900,53400,53400,53400,53400,0
|
|
20230905,180800,4417614900,53400,53400,53400,53400,0
|
|
20230905,180700,4417614900,53400,53400,53400,53400,0
|
|
20230905,180600,4417614900,53400,53400,53400,53400,0
|
|
20230905,180500,4417614900,53400,53400,53400,53400,0
|
|
20230905,180400,4417614900,53400,53400,53400,53400,0
|
|
20230905,180300,4417614900,53400,53400,53400,53400,0
|
|
20230905,180200,4417614900,53400,53400,53400,53400,0
|
|
20230905,180100,4417614900,53400,53400,53400,53400,0
|
|
20230905,180000,4417614900,53400,53400,53400,53400,0
|
|
20230905,175900,4417614900,53400,53400,53400,53400,0
|
|
20230905,175800,4417614900,53400,53400,53400,53400,0
|
|
20230905,175700,4417614900,53400,53400,53400,53400,0
|
|
20230905,175600,4417614900,53400,53400,53400,53400,0
|
|
20230905,175500,4417614900,53400,53400,53400,53400,0
|
|
20230905,175400,4417614900,53400,53400,53400,53400,0
|
|
20230905,175300,4417614900,53400,53400,53400,53400,0
|
|
20230905,175200,4417614900,53400,53400,53400,53400,0
|
|
20230905,175100,4417614900,53400,53400,53400,53400,0
|
|
20230905,175000,4417614900,53400,53400,53400,53400,0
|
|
20230905,174900,4417614900,53400,53400,53400,53400,0
|
|
20230905,174800,4417614900,53400,53400,53400,53400,0
|
|
20230905,174700,4417614900,53400,53400,53400,53400,0
|
|
20230905,174600,4417614900,53400,53400,53400,53400,0
|
|
20230905,174500,4417614900,53400,53400,53400,53400,0
|
|
20230905,174400,4417614900,53400,53400,53400,53400,0
|
|
20230905,174300,4417614900,53400,53400,53400,53400,0
|
|
20230905,174200,4417614900,53400,53400,53400,53400,578
|
|
20230905,174100,4417614900,53400,53400,53400,53400,0
|
|
20230905,174000,4417614900,53400,53400,53400,53400,0
|
|
20230905,173900,4417614900,53400,53400,53400,53400,0
|
|
20230905,173800,4417614900,53400,53400,53400,53400,0
|
|
20230905,173700,4417614900,53400,53400,53400,53400,0
|
|
20230905,173600,4417614900,53400,53400,53400,53400,0
|
|
20230905,173500,4417614900,53400,53400,53400,53400,0
|
|
20230905,173400,4417614900,53400,53400,53400,53400,0
|
|
20230905,173300,4417614900,53400,53400,53400,53400,0
|
|
20230905,173200,4417614900,53400,53400,53400,53400,0
|
|
20230905,173100,4417614900,53400,53400,53400,53400,0
|
|
20230905,173000,4417614900,53400,53400,53400,53400,0
|
|
20230905,172900,4417614900,53400,53400,53400,53400,0
|
|
20230905,172800,4417614900,53400,53400,53400,53400,0
|
|
20230905,172700,4417614900,53400,53400,53400,53400,0
|
|
20230905,172600,4417614900,53400,53400,53400,53400,0
|
|
20230905,172500,4417614900,53400,53400,53400,53400,0
|
|
20230905,172400,4417614900,53400,53400,53400,53400,0
|
|
20230905,172300,4417614900,53400,53400,53400,53400,0
|
|
20230905,172200,4417614900,53400,53400,53400,53400,0
|
|
20230905,172100,4417614900,53400,53400,53400,53400,0
|
|
20230905,172000,4417614900,53400,53400,53400,53400,0
|
|
20230905,171900,4417614900,53400,53400,53400,53400,0
|
|
20230905,171800,4417614900,53400,53400,53400,53400,0
|
|
20230905,171700,4417614900,53400,53400,53400,53400,0
|
|
20230905,171600,4417614900,53400,53400,53400,53400,0
|
|
20230905,171500,4417614900,53400,53400,53400,53400,0
|
|
20230905,171400,4417614900,53400,53400,53400,53400,0
|
|
20230905,171300,4417614900,53400,53400,53400,53400,0
|
|
20230905,171200,4417614900,53400,53400,53400,53400,578
|
|
20230905,171100,4417614900,53400,53400,53400,53400,0
|
|
20230905,171000,4417614900,53400,53400,53400,53400,0
|
|
20230905,170900,4417614900,53400,53400,53400,53400,0
|
|
20230905,170800,4417614900,53400,53400,53400,53400,0
|
|
20230905,170700,4417614900,53400,53400,53400,53400,0
|
|
20230905,170600,4417614900,53400,53400,53400,53400,0
|
|
20230905,170500,4417614900,53400,53400,53400,53400,0
|
|
20230905,170400,4417614900,53400,53400,53400,53400,0
|
|
20230905,170300,4417614900,53400,53400,53400,53400,0
|
|
20230905,170200,4417614900,53400,53400,53400,53400,0
|
|
20230905,170100,4417614900,53400,53400,53400,53400,0
|
|
20230905,170000,4417614900,53400,53400,53400,53400,0
|
|
20230905,165900,4417614900,53400,53400,53400,53400,0
|
|
20230905,165800,4417614900,53400,53400,53400,53400,0
|
|
20230905,165700,4417614900,53400,53400,53400,53400,0
|
|
20230905,165600,4417614900,53400,53400,53400,53400,0
|
|
20230905,165500,4417614900,53400,53400,53400,53400,0
|
|
20230905,165400,4417614900,53400,53400,53400,53400,0
|
|
20230905,165300,4417614900,53400,53400,53400,53400,0
|
|
20230905,165200,4417614900,53400,53400,53400,53400,0
|
|
20230905,165100,4417614900,53400,53400,53400,53400,0
|
|
20230905,165000,4417614900,53400,53400,53400,53400,0
|
|
20230905,164900,4417614900,53400,53400,53400,53400,0
|
|
20230905,164800,4417614900,53400,53400,53400,53400,0
|
|
20230905,164700,4417614900,53400,53400,53400,53400,0
|
|
20230905,164600,4417614900,53400,53400,53400,53400,0
|
|
20230905,164500,4417614900,53400,53400,53400,53400,0
|
|
20230905,164400,4417614900,53400,53400,53400,53400,0
|
|
20230905,164300,4417614900,53400,53400,53400,53400,0
|
|
20230905,164200,4417614900,53400,53400,53400,53400,578
|
|
20230905,164100,4417614900,53400,53400,53400,53400,0
|
|
20230905,164000,4417614900,53400,53400,53400,53400,0
|
|
20230905,163900,4417614900,53400,53400,53400,53400,0
|
|
20230905,163800,4417614900,53400,53400,53400,53400,0
|
|
20230905,163700,4417614900,53400,53400,53400,53400,0
|
|
20230905,163600,4417614900,53400,53400,53400,53400,0
|
|
20230905,163500,4417614900,53400,53400,53400,53400,0
|
|
20230905,163400,4417614900,53400,53400,53400,53400,0
|
|
20230905,163300,4417614900,53400,53400,53400,53400,0
|
|
20230905,163200,4417614900,53400,53400,53400,53400,0
|
|
20230905,163100,4417614900,53400,53400,53400,53400,0
|
|
20230905,163000,4417614900,53400,53400,53400,53400,0
|
|
20230905,162900,4417614900,53400,53400,53400,53400,0
|
|
20230905,162800,4417614900,53400,53400,53400,53400,0
|
|
20230905,162700,4417614900,53400,53400,53400,53400,0
|
|
20230905,162600,4417614900,53400,53400,53400,53400,0
|
|
20230905,162500,4417614900,53400,53400,53400,53400,0
|
|
20230905,162400,4417614900,53400,53400,53400,53400,0
|
|
20230905,162300,4417614900,53400,53400,53400,53400,0
|
|
20230905,162200,4417614900,53400,53400,53400,53400,0
|
|
20230905,162100,4417614900,53400,53400,53400,53400,0
|
|
20230905,162000,4417614900,53400,53400,53400,53400,0
|
|
20230905,161900,4417614900,53400,53400,53400,53400,0
|
|
20230905,161800,4417614900,53400,53400,53400,53400,0
|
|
20230905,161700,4417614900,53400,53400,53400,53400,0
|
|
20230905,161600,4417614900,53400,53400,53400,53400,0
|
|
20230905,161500,4417614900,53400,53400,53400,53400,0
|
|
20230905,161400,4417614900,53400,53400,53400,53400,0
|
|
20230905,161300,4417614900,53400,53400,53400,53400,0
|
|
20230905,161200,4417614900,53400,53400,53400,53400,578
|
|
20230905,161100,4417614900,53400,53400,53400,53400,0
|
|
20230905,161000,4417614900,53400,53400,53400,53400,0
|
|
20230905,160900,4417614900,53400,53400,53400,53400,0
|
|
20230905,160800,4417614900,53400,53400,53400,53400,0
|
|
20230905,160700,4417614900,53400,53400,53400,53400,0
|
|
20230905,160600,4417614900,53400,53400,53400,53400,0
|
|
20230905,160500,4417614900,53400,53400,53400,53400,0
|
|
20230905,160400,4417614900,53400,53400,53400,53400,0
|
|
20230905,160300,4417614900,53400,53400,53400,53400,0
|
|
20230905,160200,4417614900,53400,53400,53400,53400,0
|
|
20230905,160100,4417614900,53400,53400,53400,53400,0
|
|
20230905,160000,4417614900,53400,53400,53400,53400,0
|
|
20230905,155900,4417614900,53400,53400,53400,53400,0
|
|
20230905,155800,4417614900,53400,53400,53400,53400,0
|
|
20230905,155700,4417614900,53400,53400,53400,53400,0
|
|
20230905,155600,4417614900,53400,53400,53400,53400,0
|
|
20230905,155500,4417614900,53400,53400,53400,53400,0
|
|
20230905,155400,4417614900,53400,53400,53400,53400,0
|
|
20230905,155300,4417614900,53400,53400,53400,53400,0
|
|
20230905,155200,4417614900,53400,53400,53400,53400,0
|
|
20230905,155100,4417614900,53400,53400,53400,53400,0
|
|
20230905,155000,4417614900,53400,53400,53400,53400,0
|
|
20230905,154900,4417614900,53400,53400,53400,53400,0
|
|
20230905,154800,4417614900,53400,53400,53400,53400,0
|
|
20230905,154700,4417614900,53400,53400,53400,53400,0
|
|
20230905,154600,4417614900,53400,53400,53400,53400,0
|
|
20230905,154500,4417614900,53400,53400,53400,53400,0
|
|
20230905,154400,4417614900,53400,53400,53400,53400,0
|
|
20230905,154300,4417614900,53400,53400,53400,53400,0
|
|
20230905,154200,4417614900,53400,53400,53400,53400,578
|
|
20230905,154100,4417614900,53400,53400,53400,53400,0
|
|
20230905,154000,4417614900,53400,53400,53400,53400,0
|
|
20230905,153900,4417614900,53400,53400,53400,53400,0
|
|
20230905,153800,4417614900,53400,53400,53400,53400,0
|
|
20230905,153700,4417614900,53400,53400,53400,53400,0
|
|
20230905,153600,4417614900,53400,53400,53400,53400,0
|
|
20230905,153500,4417614900,53400,53400,53400,53400,0
|
|
20230905,153400,4417614900,53400,53400,53400,53400,0
|
|
20230905,153300,4417614900,53400,53400,53400,53400,0
|
|
20230905,153200,4417614900,53400,53400,53400,53400,0
|
|
20230905,153100,4417614900,53400,53400,53400,53400,0
|
|
20230905,153000,4417614900,53400,53400,53400,53400,578
|
|
20230905,152900,4386749700,53400,53400,53400,53400,0
|
|
20230905,152800,4386749700,53400,53400,53400,53400,0
|
|
20230905,152700,4386749700,53400,53400,53400,53400,0
|
|
20230905,152600,4386749700,53400,53400,53400,53400,0
|
|
20230905,152500,4386749700,53400,53400,53400,53400,0
|
|
20230905,152400,4386749700,53400,53400,53400,53400,0
|
|
20230905,152300,4386749700,53400,53400,53400,53400,0
|
|
20230905,152200,4386749700,53400,53400,53400,53400,0
|
|
20230905,152100,4386749700,53400,53400,53400,53400,0
|
|
20230905,152000,4386749700,53400,53400,53400,53400,0
|
|
20230905,151900,4386749700,53400,53200,53400,53100,445
|
|
20230905,151800,4363017600,53300,53100,53300,53100,38
|
|
20230905,151700,4360993500,53300,53100,53300,53100,94
|
|
20230905,151600,4355989000,53100,53100,53300,53100,73
|
|
20230905,151500,4352108900,53200,53200,53200,53100,35
|
|
20230905,151400,4350248800,53200,53200,53300,53100,61
|
|
20230905,151300,4347004600,53200,53300,53300,53200,10
|
|
20230905,151200,4346472400,53200,53300,53300,53100,83
|
|
20230905,151100,4342055300,53300,53300,53300,53200,113
|
|
20230905,151000,4336033200,53200,53200,53200,53100,217
|
|
20230905,150900,4324489700,53100,53100,53100,53000,529
|
|
20230905,150800,4296418100,53100,53000,53100,53000,76
|
|
20230905,150700,4292383800,53100,53000,53100,53000,33
|
|
20230905,150600,4290633400,53000,53000,53100,53000,226
|
|
20230905,150500,4278647800,53000,53000,53100,53000,161
|
|
20230905,150400,4270111700,53000,53000,53000,53000,14
|
|
20230905,150300,4269369700,53100,53100,53100,53000,241
|
|
20230905,150200,4256591600,53100,53000,53100,53000,82
|
|
20230905,150100,4252245000,52900,53000,53100,52900,80
|
|
20230905,150000,4248004100,53000,53100,53100,53000,175
|
|
20230905,145900,4238726400,53100,53000,53100,53000,303
|
|
20230905,145800,4222643600,53000,52900,53000,52900,139
|
|
20230905,145700,4215286900,52900,53000,53000,52900,307
|
|
20230905,145600,4199030300,52900,52900,53000,52900,83
|
|
20230905,145500,4194633600,52900,52900,52900,52900,66
|
|
20230905,145400,4191142200,52900,52900,53000,52900,226
|
|
20230905,145300,4179184800,52900,52900,53000,52900,39
|
|
20230905,145200,4177119100,52900,52900,52900,52800,88
|
|
20230905,145100,4172470300,52900,52900,53000,52800,239
|
|
20230905,145000,4159836200,52900,52900,52900,52800,55
|
|
20230905,144900,4156927000,52900,53000,53000,52900,50
|
|
20230905,144800,4154278200,52900,52800,53000,52800,319
|
|
20230905,144700,4137420700,52900,52800,52900,52800,322
|
|
20230905,144600,4120408500,52800,53000,53000,52800,154
|
|
20230905,144500,4112258700,53000,52900,53000,52900,222
|
|
20230905,144400,4100512700,52900,52900,53000,52900,69
|
|
20230905,144300,4096860200,52900,52900,53000,52800,81
|
|
20230905,144200,4092569800,52800,52900,53000,52800,225
|
|
20230905,144100,4080671800,52900,53000,53000,52900,199
|
|
20230905,144000,4070141100,52900,53000,53000,52900,79
|
|
20230905,143900,4065954800,52800,52900,53000,52800,312
|
|
20230905,143800,4049459700,52900,52900,53000,52900,67
|
|
20230905,143700,4045910200,52900,52900,53000,52900,65
|
|
20230905,143600,4042466500,52800,52900,53000,52800,189
|
|
20230905,143500,4032467200,53000,53000,53000,52900,90
|
|
20230905,143400,4027699100,53000,52800,53000,52800,809
|
|
20230905,143300,3984823800,52900,52900,53000,52800,244
|
|
20230905,143200,3971919600,52900,52900,52900,52800,47
|
|
20230905,143100,3969436500,52900,52900,53000,52800,113
|
|
20230905,143000,3963456900,52900,52800,52900,52800,178
|
|
20230905,142900,3954055700,52900,53000,53000,52800,111
|
|
20230905,142800,3948180500,52900,52800,53000,52800,115
|
|
20230905,142700,3942094800,52800,52900,53000,52800,188
|
|
20230905,142600,3932162900,52900,52900,52900,52900,44
|
|
20230905,142500,3929835300,52900,52800,53000,52800,89
|
|
20230905,142400,3925125600,52900,52900,52900,52800,252
|
|
20230905,142300,3911806400,52900,52900,53000,52900,49
|
|
20230905,142200,3909211700,52900,52900,52900,52800,44
|
|
20230905,142100,3906885200,52800,53000,53000,52800,666
|
|
20230905,142000,3871670200,53000,53000,53000,52900,67
|
|
20230905,141900,3868120800,53000,52900,53000,52900,28
|
|
20230905,141800,3866637900,52900,53100,53100,52900,243
|
|
20230905,141700,3853771300,53000,52900,53100,52900,39
|
|
20230905,141600,3851705500,52900,52900,53000,52900,251
|
|
20230905,141500,3838405000,52900,52900,53000,52900,232
|
|
20230905,141400,3826128900,52900,52900,53000,52900,91
|
|
20230905,141300,3821311100,52900,52900,53000,52900,91
|
|
20230905,141200,3816489600,52900,53000,53000,52900,168
|
|
20230905,141100,3807596200,53000,53000,53000,53000,142
|
|
20230905,141000,3800070200,53000,53100,53100,53000,140
|
|
20230905,140900,3792638800,53000,53000,53000,53000,164
|
|
20230905,140800,3783946800,53000,53000,53100,53000,31
|
|
20230905,140700,3782302300,53100,53100,53100,53000,192
|
|
20230905,140600,3772114500,53000,53000,53100,53000,175
|
|
20230905,140500,3762838100,53100,53000,53100,53000,99
|
|
20230905,140400,3757585000,53000,53000,53100,53000,231
|
|
20230905,140300,3745338800,53100,53100,53100,53000,232
|
|
20230905,140200,3733036400,53000,53000,53100,53000,64
|
|
20230905,140100,3729641700,53000,53100,53100,53000,89
|
|
20230905,140000,3724919500,53100,53000,53100,53000,191
|
|
20230905,135900,3714790100,53100,53000,53100,53000,100
|
|
20230905,135800,3709487900,53000,53000,53100,53000,85
|
|
20230905,135700,3704977800,53000,53100,53100,53000,268
|
|
20230905,135600,3690769800,53100,53100,53200,53000,61
|
|
20230905,135500,3687529000,53000,53000,53100,53000,105
|
|
20230905,135400,3681956600,53100,53100,53100,53000,288
|
|
20230905,135300,3666674100,53100,53100,53200,53100,35
|
|
20230905,135200,3664813000,53200,53100,53200,53100,92
|
|
20230905,135100,3659923200,53200,53000,53200,53000,211
|
|
20230905,135000,3648731400,53100,53000,53100,53000,146
|
|
20230905,134900,3640989000,53100,53100,53100,53000,63
|
|
20230905,134800,3637645200,53100,53000,53100,53000,215
|
|
20230905,134700,3626244700,53000,53000,53100,53000,98
|
|
20230905,134600,3621047800,53000,53000,53100,53000,61
|
|
20230905,134500,3617811600,53000,53100,53200,53000,551
|
|
20230905,134400,3588564900,53100,53100,53200,53100,93
|
|
20230905,134300,3583625800,53100,53200,53200,53100,46
|
|
20230905,134200,3581179200,53100,53100,53300,53100,257
|
|
20230905,134100,3567521900,53200,53100,53200,53100,50
|
|
20230905,134000,3564864300,53100,53200,53200,53100,113
|
|
20230905,133900,3558859200,53200,52900,53200,52900,659
|
|
20230905,133800,3523876900,53000,53000,53000,53000,28
|
|
20230905,133700,3522392900,53000,52900,53000,52900,107
|
|
20230905,133600,3516728600,52900,53000,53000,52900,210
|
|
20230905,133500,3505613500,52900,52900,52900,52900,29
|
|
20230905,133400,3504079400,53000,52900,53000,52900,95
|
|
20230905,133300,3499044800,53000,53000,53000,52900,335
|
|
20230905,133200,3481305200,53000,52800,53000,52800,119
|
|
20230905,133100,3475005000,52800,52600,52800,52600,86
|
|
20230905,133000,3470467700,52700,52800,52800,52600,266
|
|
20230905,132900,3456446300,52800,52800,52900,52800,78
|
|
20230905,132800,3452323900,52700,52800,52800,52700,30
|
|
20230905,132700,3450740900,52800,52700,52800,52600,254
|
|
20230905,132600,3437357900,52800,52800,52900,52700,47
|
|
20230905,132500,3434874500,52800,52800,52900,52800,52
|
|
20230905,132400,3432125700,52800,52700,52900,52700,61
|
|
20230905,132300,3428901200,52700,52800,52900,52600,334
|
|
20230905,132200,3411298200,52800,52700,52800,52700,85
|
|
20230905,132100,3406810700,52800,52900,52900,52700,115
|
|
20230905,132000,3400737200,52900,52800,52900,52700,131
|
|
20230905,131900,3393822500,52800,52800,52900,52800,83
|
|
20230905,131800,3389434300,52800,52800,52800,52700,88
|
|
20230905,131700,3384789100,52800,52700,52800,52700,77
|
|
20230905,131600,3380726700,52800,52800,52800,52800,84
|
|
20230905,131500,3376291500,52800,52800,52900,52700,154
|
|
20230905,131400,3368161400,52800,52800,52900,52700,77
|
|
20230905,131300,3364093200,52800,52800,52800,52800,67
|
|
20230905,131200,3360555600,52900,52900,53000,52800,158
|
|
20230905,131100,3352196400,52900,52800,52900,52800,45
|
|
20230905,131000,3349817400,52800,52900,52900,52800,88
|
|
20230905,130900,3345164600,52900,52900,52900,52700,181
|
|
20230905,130800,3335598900,52900,52900,52900,52800,77
|
|
20230905,130700,3331527100,52800,52800,52900,52800,54
|
|
20230905,130600,3328674100,52900,52900,52900,52700,167
|
|
20230905,130500,3319853200,52900,52900,52900,52700,160
|
|
20230905,130400,3311403900,52900,52800,53000,52800,221
|
|
20230905,130300,3299711500,52800,52900,52900,52700,180
|
|
20230905,130200,3290203300,52900,52900,53000,52900,71
|
|
20230905,130100,3286444200,52900,52800,53100,52800,184
|
|
20230905,130000,3276698800,52800,52800,53000,52800,104
|
|
20230905,125900,3271207400,52900,52900,53000,52700,2542
|
|
20230905,125800,3136972600,52900,52900,52900,52900,15
|
|
20230905,125700,3136179100,52900,52800,53000,52800,146
|
|
20230905,125600,3128460600,52900,52800,52900,52800,134
|
|
20230905,125500,3121379500,52800,52900,52900,52800,617
|
|
20230905,125400,3088776300,52900,53000,53100,52900,309
|
|
20230905,125300,3072421600,53000,52900,53000,52900,76
|
|
20230905,125200,3068395600,53000,53000,53000,53000,44
|
|
20230905,125100,3066063600,53000,52900,53100,52900,184
|
|
20230905,125000,3056315800,52900,52900,53000,52900,139
|
|
20230905,124900,3048952900,52900,53000,53000,52900,104
|
|
20230905,124800,3043447500,52900,52900,52900,52900,103
|
|
20230905,124700,3037998800,52900,53000,53000,52900,93
|
|
20230905,124600,3033073200,52900,52900,52900,52800,93
|
|
20230905,124500,3028156200,52900,52900,53000,52800,110
|
|
20230905,124400,3022337200,52900,53000,53000,52900,78
|
|
20230905,124300,3018203700,52900,53000,53000,52900,83
|
|
20230905,124200,3013808000,52900,52900,52900,52900,164
|
|
20230905,124100,3005132400,52900,52900,53000,52900,46
|
|
20230905,124000,3002696600,53000,52800,53000,52800,81
|
|
20230905,123900,2998410300,52900,53000,53000,52800,213
|
|
20230905,123800,2987148300,52900,52900,52900,52900,39
|
|
20230905,123700,2985085200,53000,52900,53000,52900,97
|
|
20230905,123600,2979950700,52900,52900,53000,52900,211
|
|
20230905,123500,2968786200,52900,52900,53000,52900,118
|
|
20230905,123400,2962542000,52900,52900,53000,52900,52
|
|
20230905,123300,2959788000,53000,52900,53000,52800,233
|
|
20230905,123200,2947465200,52900,53000,53000,52900,209
|
|
20230905,123100,2936400500,52900,52900,53000,52900,86
|
|
20230905,123000,2931847900,52900,52900,52900,52900,122
|
|
20230905,122900,2925394100,52900,52900,53000,52800,146
|
|
20230905,122800,2917668100,53000,52500,53000,52500,960
|
|
20230905,122700,2866883300,52500,52600,52600,52500,291
|
|
20230905,122600,2851578900,52600,52600,52700,52600,85
|
|
20230905,122500,2847101300,52600,52600,52700,52600,131
|
|
20230905,122400,2840207500,52700,52600,52700,52600,126
|
|
20230905,122300,2833577900,52700,52700,52700,52600,102
|
|
20230905,122200,2828204500,52600,52600,52700,52600,143
|
|
20230905,122100,2820679500,52600,52600,52700,52600,136
|
|
20230905,122000,2813521200,52600,52500,52600,52500,48
|
|
20230905,121900,2810996600,52600,52500,52700,52500,68
|
|
20230905,121800,2807418500,52500,52600,52700,52500,322
|
|
20230905,121700,2790477700,52600,52600,52700,52600,62
|
|
20230905,121600,2787215000,52600,52700,52800,52600,104
|
|
20230905,121500,2781732300,52600,52700,52700,52500,957
|
|
20230905,121400,2731426500,52700,52700,52700,52700,38
|
|
20230905,121300,2729423900,52800,52600,52800,52600,95
|
|
20230905,121200,2724414100,52600,52700,52700,52600,315
|
|
20230905,121100,2707828100,52600,52600,52700,52600,195
|
|
20230905,121000,2697568600,52600,52600,52700,52600,91
|
|
20230905,120900,2692776900,52600,52800,52800,52600,135
|
|
20230905,120800,2685665000,52700,52700,52800,52700,69
|
|
20230905,120700,2682024900,52700,52800,52800,52700,68
|
|
20230905,120600,2678436300,52700,52700,52900,52700,163
|
|
20230905,120500,2669837200,52800,52700,52800,52700,121
|
|
20230905,120400,2663455000,52700,52700,52800,52700,34
|
|
20230905,120300,2661663100,52800,52700,52800,52700,225
|
|
20230905,120200,2649795600,52700,52700,52800,52700,108
|
|
20230905,120100,2644100300,52700,52700,52700,52700,80
|
|
20230905,120000,2639884300,52800,52600,52800,52600,228
|
|
20230905,115900,2627867900,52600,52700,52700,52600,51
|
|
20230905,115800,2625182100,52600,52600,52700,52600,239
|
|
20230905,115700,2612600800,52600,52600,52700,52600,239
|
|
20230905,115600,2600026200,52600,52700,52700,52600,614
|
|
20230905,115500,2567678300,52800,52700,52800,52700,188
|
|
20230905,115400,2557762100,52800,52800,52900,52700,232
|
|
20230905,115300,2545507000,52800,52800,52900,52800,88
|
|
20230905,115200,2540857100,52800,52800,52800,52800,20
|
|
20230905,115100,2539801100,52900,52700,52900,52700,205
|
|
20230905,115000,2528987200,52700,52700,52800,52700,117
|
|
20230905,114900,2522814800,52700,52800,52800,52700,32
|
|
20230905,114800,2521126400,52800,52800,52900,52700,252
|
|
20230905,114700,2507821300,52800,52700,52800,52700,65
|
|
20230905,114600,2504389600,52700,52800,52800,52700,45
|
|
20230905,114500,2502015200,52800,52600,52800,52600,415
|
|
20230905,114400,2480127000,52600,52700,52700,52600,175
|
|
20230905,114300,2470909700,52700,52600,52700,52600,85
|
|
20230905,114200,2466432500,52600,52600,52700,52600,238
|
|
20230905,114100,2453908500,52600,52800,52800,52600,92
|
|
20230905,114000,2449057700,52700,52700,52800,52600,211
|
|
20230905,113900,2437939200,52700,52700,52800,52700,211
|
|
20230905,113800,2426815700,52700,52700,52800,52700,119
|
|
20230905,113700,2420539600,52800,52700,52800,52700,95
|
|
20230905,113600,2415528000,52700,52800,52800,52700,121
|
|
20230905,113500,2409148100,52700,52700,52800,52700,175
|
|
20230905,113400,2399923100,52700,52700,52800,52700,115
|
|
20230905,113300,2393853500,52700,52900,52900,52700,144
|
|
20230905,113200,2386256500,52800,52800,52800,52700,233
|
|
20230905,113100,2373956100,52800,52700,52800,52700,954
|
|
20230905,113000,2323590700,52700,52700,52800,52700,192
|
|
20230905,112900,2313466200,52800,52700,52800,52700,297
|
|
20230905,112800,2297809200,52800,52800,52800,52800,53
|
|
20230905,112700,2295010800,52800,52800,52900,52800,184
|
|
20230905,112600,2285292200,52900,52800,52900,52800,66
|
|
20230905,112500,2281801200,52800,52800,52800,52800,297
|
|
20230905,112400,2266119600,52800,52900,52900,52800,91
|
|
20230905,112300,2261312800,52900,52900,53000,52900,80
|
|
20230905,112200,2257074700,53000,52800,53000,52800,103
|
|
20230905,112100,2251621800,52800,52900,52900,52800,214
|
|
20230905,112000,2240312500,52900,52800,53000,52800,116
|
|
20230905,111900,2234173700,52800,52900,52900,52800,16
|
|
20230905,111800,2233327500,53000,52900,53000,52800,109
|
|
20230905,111700,2227567100,53000,52900,53000,52800,252
|
|
20230905,111600,2214232600,52900,52900,52900,52800,52
|
|
20230905,111500,2211483100,53000,53000,53100,52900,482
|
|
20230905,111400,2185978100,53000,53000,53000,52900,80
|
|
20230905,111300,2181738200,53000,53000,53100,53000,57
|
|
20230905,111200,2178714200,53000,53100,53100,53000,76
|
|
20230905,111100,2174686000,53100,53000,53100,53000,61
|
|
20230905,111000,2171448100,53100,53100,53100,53100,135
|
|
20230905,110900,2164279600,53100,53000,53100,53000,111
|
|
20230905,110800,2158393200,53000,53000,53100,53000,60
|
|
20230905,110700,2155210000,53100,53000,53100,53000,117
|
|
20230905,110600,2149003700,53000,53000,53000,52900,134
|
|
20230905,110500,2141905200,53000,53100,53100,53000,60
|
|
20230905,110400,2138721900,53100,53100,53100,53100,19
|
|
20230905,110300,2137713000,53000,53100,53100,53000,234
|
|
20230905,110200,2125303100,53100,53100,53100,53000,105
|
|
20230905,110100,2119727800,53000,53000,53000,53000,0
|
|
20230905,110000,2119727800,53000,53100,53100,52900,178
|
|
20230905,105900,2110302400,53100,53100,53100,53100,63
|
|
20230905,105800,2106957100,53000,53100,53100,53000,280
|
|
20230905,105700,2092116900,53000,53100,53100,53000,131
|
|
20230905,105600,2085168400,53100,53100,53100,53100,130
|
|
20230905,105500,2078265400,53000,53100,53100,53000,36
|
|
20230905,105400,2076356500,53100,53100,53100,53000,129
|
|
20230905,105300,2069512400,53100,53200,53200,53100,87
|
|
20230905,105200,2064890700,53200,53100,53200,53100,126
|
|
20230905,105100,2058193900,53100,53100,53100,53000,152
|
|
20230905,105000,2050129200,53100,53200,53200,53100,364
|
|
20230905,104900,2030783800,53200,53100,53200,53100,380
|
|
20230905,104800,2010586600,53000,53100,53100,53000,98
|
|
20230905,104700,2005392200,53100,53100,53100,53100,327
|
|
20230905,104600,1988028500,53000,53100,53100,53000,91
|
|
20230905,104500,1983202300,53000,52800,53000,52700,251
|
|
20230905,104400,1969927700,52800,53000,53100,52800,1110
|
|
20230905,104300,1911231300,53000,53000,53000,52900,58
|
|
20230905,104200,1908158200,52900,53100,53100,52900,154
|
|
20230905,104100,1899992200,53000,53000,53000,53000,279
|
|
20230905,104000,1885205200,53200,53200,53200,53100,157
|
|
20230905,103900,1876859100,53200,53200,53200,53000,185
|
|
20230905,103800,1867035200,53300,53100,53300,52900,70
|
|
20230905,103700,1863311100,53100,52900,53100,52800,131
|
|
20230905,103600,1856365900,52900,53000,53000,52900,136
|
|
20230905,103500,1849165600,53200,53200,53200,53100,115
|
|
20230905,103400,1843056100,53100,53100,53100,53100,63
|
|
20230905,103300,1839710800,53000,53100,53100,52900,211
|
|
20230905,103200,1828530800,53200,53200,53200,53200,18
|
|
20230905,103100,1827573200,53200,52900,53200,52900,285
|
|
20230905,103000,1812461100,52900,52900,53000,52800,227
|
|
20230905,102900,1800467000,52900,53000,53000,52900,96
|
|
20230905,102800,1795385100,53000,52800,53000,52800,605
|
|
20230905,102700,1763426300,52900,52900,53000,52700,943
|
|
20230905,102600,1713592900,53000,53000,53000,53000,125
|
|
20230905,102500,1706967900,53000,53000,53000,53000,81
|
|
20230905,102400,1702674900,53000,53100,53100,52800,510
|
|
20230905,102300,1675681500,53000,53000,53000,53000,63
|
|
20230905,102200,1672342500,53100,53200,53200,53100,234
|
|
20230905,102100,1659913100,53000,53100,53300,53000,484
|
|
20230905,102000,1634231800,53100,53300,53300,53100,130
|
|
20230905,101900,1627322900,53200,53300,53300,53200,370
|
|
20230905,101800,1607635900,53300,53300,53300,53000,498
|
|
20230905,101700,1581203500,53300,53300,53300,53200,281
|
|
20230905,101600,1566242100,53200,53100,53300,53000,388
|
|
20230905,101500,1545643900,53400,53400,53400,53100,4351
|
|
20230905,101400,1314492000,53400,53400,53400,53400,146
|
|
20230905,101300,1306695600,53400,53400,53500,53400,160
|
|
20230905,101200,1298150600,53400,53500,53500,53300,475
|
|
20230905,101100,1272801500,53500,53400,53500,53400,469
|
|
20230905,101000,1247748600,53500,53500,53500,53500,36
|
|
20230905,100900,1245822600,53300,53600,53600,53300,640
|
|
20230905,100800,1211643500,53500,53600,53600,53500,16
|
|
20230905,100700,1210787400,53600,53400,53600,53400,21
|
|
20230905,100600,1209665800,53500,53400,53600,53200,675
|
|
20230905,100500,1173648700,53400,53500,53500,53400,45
|
|
20230905,100400,1171242700,53300,53500,53500,53300,120
|
|
20230905,100300,1164835400,53500,53400,53500,53300,545
|
|
20230905,100200,1135765900,53500,53300,53500,53300,25
|
|
20230905,100100,1134428600,53400,53400,53400,53400,58
|
|
20230905,100000,1131331400,53300,53400,53400,53200,795
|
|
20230905,095900,1088942800,53600,53600,53600,53600,0
|
|
20230905,095800,1088942800,53600,53400,53600,53400,257
|
|
20230905,095700,1075195200,53400,53200,53400,53200,166
|
|
20230905,095600,1066340800,53200,53500,53500,53200,755
|
|
20230905,095500,1026135500,53400,53500,53500,53400,131
|
|
20230905,095400,1019137200,53700,53500,53700,53500,107
|
|
20230905,095300,1013408500,53500,53400,53500,53300,746
|
|
20230905,095200,973569700,53500,53600,53600,53500,63
|
|
20230905,095100,970197200,53500,53500,53600,53500,96
|
|
20230905,095000,965053100,53400,53500,53500,53400,92
|
|
20230905,094900,960138700,53500,53500,53500,53400,77
|
|
20230905,094800,956019500,53600,53500,53600,53400,216
|
|
20230905,094700,944468600,53400,53400,53500,53400,267
|
|
20230905,094600,930208800,53400,53300,53400,53300,157
|
|
20230905,094500,921831900,53300,53400,53400,53300,266
|
|
20230905,094400,907650800,53300,53500,53500,53300,566
|
|
20230905,094300,877423400,53500,53500,53500,53500,349
|
|
20230905,094200,858751900,53500,53500,53500,53400,118
|
|
20230905,094100,852439500,53600,53400,53600,53400,203
|
|
20230905,094000,841576900,53400,53400,53400,53400,55
|
|
20230905,093900,838639900,53300,53300,53300,53200,162
|
|
20230905,093800,830009600,53300,53400,53400,53300,793
|
|
20230905,093700,787689000,53500,53600,53600,53500,591
|
|
20230905,093600,756070400,53600,53600,53700,53500,102
|
|
20230905,093500,750608400,53600,53500,53600,53500,104
|
|
20230905,093400,745037000,53600,53600,53600,53600,262
|
|
20230905,093300,730993800,53600,53600,53700,53500,268
|
|
20230905,093200,716635000,53600,53400,53600,53400,190
|
|
20230905,093100,706463900,53400,53600,53600,53400,1107
|
|
20230905,093000,647254900,53600,53600,53600,53600,88
|
|
20230905,092900,642538100,53700,53700,53700,53700,223
|
|
20230905,092800,630563000,53700,53700,53700,53600,344
|
|
20230905,092700,612116300,53700,53800,53800,53600,212
|
|
20230905,092600,600724800,53900,53800,53900,53800,48
|
|
20230905,092500,598139000,53900,53700,53900,53700,631
|
|
20230905,092400,564238600,53700,53800,53800,53700,201
|
|
20230905,092300,553425000,53900,53900,54000,53900,156
|
|
20230905,092200,545013300,53800,53900,53900,53800,425
|
|
20230905,092100,522133500,53900,53900,53900,53900,0
|
|
20230905,092000,522133500,53900,53900,53900,53900,60
|
|
20230905,091900,518899500,53900,53900,53900,53900,20
|
|
20230905,091800,517821500,53900,53900,53900,53800,333
|
|
20230905,091700,499873800,53900,53900,53900,53900,47
|
|
20230905,091600,497340500,54000,54000,54000,54000,1
|
|
20230905,091500,497286500,53900,53900,54000,53900,192
|
|
20230905,091400,486928500,53900,53900,54000,53900,349
|
|
20230905,091300,468099900,53800,53700,53800,53700,52
|
|
20230905,091200,465302400,53700,53900,53900,53700,458
|
|
20230905,091100,440694600,53900,53800,54000,53800,34
|
|
20230905,091000,438863600,53800,53800,54000,53800,289
|
|
20230905,090900,423291400,53800,54400,54400,53800,5919
|
|
20230905,090800,103598000,54500,54500,54500,54500,2
|
|
20230905,090700,103489000,54400,54500,54500,54400,99
|
|
20230905,090600,98094000,54500,54700,54700,54500,501
|
|
20230905,090500,70731500,54700,54800,54800,54700,73
|
|
20230905,090400,66733100,54800,55000,55000,54800,195
|
|
20230905,090300,56046900,55000,54900,55000,54800,267
|
|
20230905,090200,41407400,54800,54800,54800,54800,0
|
|
20230905,090100,41407400,54800,54800,54800,54800,214
|
|
20230905,090000,29680200,54800,54600,54800,54600,543
|