591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,184800,3822965900,58200,58200,58200,58200,1832
|
|
20230829,184700,3822965900,58200,58200,58200,58200,0
|
|
20230829,184600,3822965900,58200,58200,58200,58200,0
|
|
20230829,184500,3822965900,58200,58200,58200,58200,0
|
|
20230829,184400,3822965900,58200,58200,58200,58200,0
|
|
20230829,184300,3822965900,58200,58200,58200,58200,0
|
|
20230829,184200,3822965900,58200,58200,58200,58200,0
|
|
20230829,184100,3822965900,58200,58200,58200,58200,0
|
|
20230829,184000,3822965900,58200,58200,58200,58200,0
|
|
20230829,183900,3822965900,58200,58200,58200,58200,0
|
|
20230829,183800,3822965900,58200,58200,58200,58200,0
|
|
20230829,183700,3822965900,58200,58200,58200,58200,0
|
|
20230829,183600,3822965900,58200,58200,58200,58200,0
|
|
20230829,183500,3822965900,58200,58200,58200,58200,0
|
|
20230829,183400,3822965900,58200,58200,58200,58200,0
|
|
20230829,183300,3822965900,58200,58200,58200,58200,0
|
|
20230829,183200,3822965900,58200,58200,58200,58200,0
|
|
20230829,183100,3822965900,58200,58200,58200,58200,0
|
|
20230829,183000,3822965900,58200,58200,58200,58200,0
|
|
20230829,182900,3822965900,58200,58200,58200,58200,0
|
|
20230829,182800,3822965900,58200,58200,58200,58200,0
|
|
20230829,182700,3822965900,58200,58200,58200,58200,0
|
|
20230829,182600,3822965900,58200,58200,58200,58200,0
|
|
20230829,182500,3822965900,58200,58200,58200,58200,0
|
|
20230829,182400,3822965900,58200,58200,58200,58200,0
|
|
20230829,182300,3822965900,58200,58200,58200,58200,0
|
|
20230829,182200,3822965900,58200,58200,58200,58200,0
|
|
20230829,182100,3822965900,58200,58200,58200,58200,0
|
|
20230829,182000,3822965900,58200,58200,58200,58200,0
|
|
20230829,181900,3822965900,58200,58200,58200,58200,0
|
|
20230829,181800,3822965900,58200,58200,58200,58200,1832
|
|
20230829,181700,3822965900,58200,58200,58200,58200,0
|
|
20230829,181600,3822965900,58200,58200,58200,58200,0
|
|
20230829,181500,3822965900,58200,58200,58200,58200,0
|
|
20230829,181400,3822965900,58200,58200,58200,58200,0
|
|
20230829,181300,3822965900,58200,58200,58200,58200,0
|
|
20230829,181200,3822965900,58200,58200,58200,58200,0
|
|
20230829,181100,3822965900,58200,58200,58200,58200,0
|
|
20230829,181000,3822965900,58200,58200,58200,58200,0
|
|
20230829,180900,3822965900,58200,58200,58200,58200,0
|
|
20230829,180800,3822965900,58200,58200,58200,58200,0
|
|
20230829,180700,3822965900,58200,58200,58200,58200,0
|
|
20230829,180600,3822965900,58200,58200,58200,58200,0
|
|
20230829,180500,3822965900,58200,58200,58200,58200,0
|
|
20230829,180400,3822965900,58200,58200,58200,58200,0
|
|
20230829,180300,3822965900,58200,58200,58200,58200,0
|
|
20230829,180200,3822965900,58200,58200,58200,58200,0
|
|
20230829,180100,3822965900,58200,58200,58200,58200,0
|
|
20230829,180000,3822965900,58200,58200,58200,58200,0
|
|
20230829,175900,3822965900,58200,58200,58200,58200,0
|
|
20230829,175800,3822965900,58200,58200,58200,58200,0
|
|
20230829,175700,3822965900,58200,58200,58200,58200,0
|
|
20230829,175600,3822965900,58200,58200,58200,58200,0
|
|
20230829,175500,3822965900,58200,58200,58200,58200,0
|
|
20230829,175400,3822965900,58200,58200,58200,58200,0
|
|
20230829,175300,3822965900,58200,58200,58200,58200,0
|
|
20230829,175200,3822965900,58200,58200,58200,58200,0
|
|
20230829,175100,3822965900,58200,58200,58200,58200,0
|
|
20230829,175000,3822965900,58200,58200,58200,58200,0
|
|
20230829,174900,3822965900,58200,58200,58200,58200,0
|
|
20230829,174800,3822965900,58200,58200,58200,58200,1832
|
|
20230829,174700,3822965900,58200,58200,58200,58200,0
|
|
20230829,174600,3822965900,58200,58200,58200,58200,0
|
|
20230829,174500,3822965900,58200,58200,58200,58200,0
|
|
20230829,174400,3822965900,58200,58200,58200,58200,0
|
|
20230829,174300,3822965900,58200,58200,58200,58200,0
|
|
20230829,174200,3822965900,58200,58200,58200,58200,0
|
|
20230829,174100,3822965900,58200,58200,58200,58200,0
|
|
20230829,174000,3822965900,58200,58200,58200,58200,0
|
|
20230829,173900,3822965900,58200,58200,58200,58200,0
|
|
20230829,173800,3822965900,58200,58200,58200,58200,0
|
|
20230829,173700,3822965900,58200,58200,58200,58200,0
|
|
20230829,173600,3822965900,58200,58200,58200,58200,0
|
|
20230829,173500,3822965900,58200,58200,58200,58200,0
|
|
20230829,173400,3822965900,58200,58200,58200,58200,0
|
|
20230829,173300,3822965900,58200,58200,58200,58200,0
|
|
20230829,173200,3822965900,58200,58200,58200,58200,0
|
|
20230829,173100,3822965900,58200,58200,58200,58200,0
|
|
20230829,173000,3822965900,58200,58200,58200,58200,0
|
|
20230829,172900,3822965900,58200,58200,58200,58200,0
|
|
20230829,172800,3822965900,58200,58200,58200,58200,0
|
|
20230829,172700,3822965900,58200,58200,58200,58200,0
|
|
20230829,172600,3822965900,58200,58200,58200,58200,0
|
|
20230829,172500,3822965900,58200,58200,58200,58200,0
|
|
20230829,172400,3822965900,58200,58200,58200,58200,0
|
|
20230829,172300,3822965900,58200,58200,58200,58200,0
|
|
20230829,172200,3822965900,58200,58200,58200,58200,0
|
|
20230829,172100,3822965900,58200,58200,58200,58200,0
|
|
20230829,172000,3822965900,58200,58200,58200,58200,0
|
|
20230829,171900,3822965900,58200,58200,58200,58200,0
|
|
20230829,171800,3822965900,58200,58200,58200,58200,1832
|
|
20230829,171700,3822965900,58200,58200,58200,58200,0
|
|
20230829,171600,3822965900,58200,58200,58200,58200,0
|
|
20230829,171500,3822965900,58200,58200,58200,58200,0
|
|
20230829,171400,3822965900,58200,58200,58200,58200,0
|
|
20230829,171300,3822965900,58200,58200,58200,58200,0
|
|
20230829,171200,3822965900,58200,58200,58200,58200,0
|
|
20230829,171100,3822965900,58200,58200,58200,58200,0
|
|
20230829,171000,3822965900,58200,58200,58200,58200,0
|
|
20230829,170900,3822965900,58200,58200,58200,58200,0
|
|
20230829,170800,3822965900,58200,58200,58200,58200,0
|
|
20230829,170700,3822965900,58200,58200,58200,58200,0
|
|
20230829,170600,3822965900,58200,58200,58200,58200,0
|
|
20230829,170500,3822965900,58200,58200,58200,58200,0
|
|
20230829,170400,3822965900,58200,58200,58200,58200,0
|
|
20230829,170300,3822965900,58200,58200,58200,58200,0
|
|
20230829,170200,3822965900,58200,58200,58200,58200,0
|
|
20230829,170100,3822965900,58200,58200,58200,58200,0
|
|
20230829,170000,3822965900,58200,58200,58200,58200,0
|
|
20230829,165900,3822965900,58200,58200,58200,58200,0
|
|
20230829,165800,3822965900,58200,58200,58200,58200,0
|
|
20230829,165700,3822965900,58200,58200,58200,58200,0
|
|
20230829,165600,3822965900,58200,58200,58200,58200,0
|
|
20230829,165500,3822965900,58200,58200,58200,58200,0
|
|
20230829,165400,3822965900,58200,58200,58200,58200,0
|
|
20230829,165300,3822965900,58200,58200,58200,58200,0
|
|
20230829,165200,3822965900,58200,58200,58200,58200,0
|
|
20230829,165100,3822965900,58200,58200,58200,58200,0
|
|
20230829,165000,3822965900,58200,58200,58200,58200,0
|
|
20230829,164900,3822965900,58200,58200,58200,58200,0
|
|
20230829,164800,3822965900,58200,58200,58200,58200,1832
|
|
20230829,164700,3822965900,58200,58200,58200,58200,0
|
|
20230829,164600,3822965900,58200,58200,58200,58200,0
|
|
20230829,164500,3822965900,58200,58200,58200,58200,0
|
|
20230829,164400,3822965900,58200,58200,58200,58200,0
|
|
20230829,164300,3822965900,58200,58200,58200,58200,0
|
|
20230829,164200,3822965900,58200,58200,58200,58200,0
|
|
20230829,164100,3822965900,58200,58200,58200,58200,0
|
|
20230829,164000,3822965900,58200,58200,58200,58200,0
|
|
20230829,163900,3822965900,58200,58200,58200,58200,0
|
|
20230829,163800,3822965900,58200,58200,58200,58200,0
|
|
20230829,163700,3822965900,58200,58200,58200,58200,0
|
|
20230829,163600,3822965900,58200,58200,58200,58200,0
|
|
20230829,163500,3822965900,58200,58200,58200,58200,0
|
|
20230829,163400,3822965900,58200,58200,58200,58200,0
|
|
20230829,163300,3822965900,58200,58200,58200,58200,0
|
|
20230829,163200,3822965900,58200,58200,58200,58200,0
|
|
20230829,163100,3822965900,58200,58200,58200,58200,0
|
|
20230829,163000,3822965900,58200,58200,58200,58200,0
|
|
20230829,162900,3822965900,58200,58200,58200,58200,0
|
|
20230829,162800,3822965900,58200,58200,58200,58200,0
|
|
20230829,162700,3822965900,58200,58200,58200,58200,0
|
|
20230829,162600,3822965900,58200,58200,58200,58200,0
|
|
20230829,162500,3822965900,58200,58200,58200,58200,0
|
|
20230829,162400,3822965900,58200,58200,58200,58200,0
|
|
20230829,162300,3822965900,58200,58200,58200,58200,0
|
|
20230829,162200,3822965900,58200,58200,58200,58200,0
|
|
20230829,162100,3822965900,58200,58200,58200,58200,0
|
|
20230829,162000,3822965900,58200,58200,58200,58200,0
|
|
20230829,161900,3822965900,58200,58200,58200,58200,0
|
|
20230829,161800,3822965900,58200,58200,58200,58200,1832
|
|
20230829,161700,3822965900,58200,58200,58200,58200,0
|
|
20230829,161600,3822965900,58200,58200,58200,58200,0
|
|
20230829,161500,3822965900,58200,58200,58200,58200,0
|
|
20230829,161400,3822965900,58200,58200,58200,58200,0
|
|
20230829,161300,3822965900,58200,58200,58200,58200,0
|
|
20230829,161200,3822965900,58200,58200,58200,58200,0
|
|
20230829,161100,3822965900,58200,58200,58200,58200,0
|
|
20230829,161000,3822965900,58200,58200,58200,58200,0
|
|
20230829,160900,3822965900,58200,58200,58200,58200,0
|
|
20230829,160800,3822965900,58200,58200,58200,58200,0
|
|
20230829,160700,3822965900,58200,58200,58200,58200,0
|
|
20230829,160600,3822965900,58200,58200,58200,58200,0
|
|
20230829,160500,3822965900,58200,58200,58200,58200,0
|
|
20230829,160400,3822965900,58200,58200,58200,58200,0
|
|
20230829,160300,3822965900,58200,58200,58200,58200,0
|
|
20230829,160200,3822965900,58200,58200,58200,58200,0
|
|
20230829,160100,3822965900,58200,58200,58200,58200,0
|
|
20230829,160000,3822965900,58200,58200,58200,58200,0
|
|
20230829,155900,3822965900,58200,58200,58200,58200,0
|
|
20230829,155800,3822965900,58200,58200,58200,58200,0
|
|
20230829,155700,3822965900,58200,58200,58200,58200,0
|
|
20230829,155600,3822965900,58200,58200,58200,58200,0
|
|
20230829,155500,3822965900,58200,58200,58200,58200,0
|
|
20230829,155400,3822965900,58200,58200,58200,58200,0
|
|
20230829,155300,3822965900,58200,58200,58200,58200,0
|
|
20230829,155200,3822965900,58200,58200,58200,58200,0
|
|
20230829,155100,3822965900,58200,58200,58200,58200,0
|
|
20230829,155000,3822965900,58200,58200,58200,58200,0
|
|
20230829,154900,3822965900,58200,58200,58200,58200,0
|
|
20230829,154800,3822965900,58200,58200,58200,58200,1832
|
|
20230829,154700,3822965900,58200,58200,58200,58200,0
|
|
20230829,154600,3822965900,58200,58200,58200,58200,0
|
|
20230829,154500,3822965900,58200,58200,58200,58200,0
|
|
20230829,154400,3822965900,58200,58200,58200,58200,0
|
|
20230829,154300,3822965900,58200,58200,58200,58200,0
|
|
20230829,154200,3822965900,58200,58200,58200,58200,0
|
|
20230829,154100,3822965900,58200,58200,58200,58200,0
|
|
20230829,154000,3822965900,58200,58200,58200,58200,0
|
|
20230829,153900,3822965900,58200,58200,58200,58200,0
|
|
20230829,153800,3822965900,58200,58200,58200,58200,0
|
|
20230829,153700,3822965900,58200,58200,58200,58200,0
|
|
20230829,153600,3822965900,58200,58200,58200,58200,0
|
|
20230829,153500,3822965900,58200,58200,58200,58200,0
|
|
20230829,153400,3822965900,58200,58200,58200,58200,0
|
|
20230829,153300,3822965900,58200,58200,58200,58200,0
|
|
20230829,153200,3822965900,58200,58200,58200,58200,0
|
|
20230829,153100,3822965900,58200,58200,58200,58200,0
|
|
20230829,153000,3822965900,58200,58200,58200,58200,1832
|
|
20230829,152900,3716343500,58000,58000,58000,58000,0
|
|
20230829,152800,3716343500,58000,58000,58000,58000,0
|
|
20230829,152700,3716343500,58000,58000,58000,58000,0
|
|
20230829,152600,3716343500,58000,58000,58000,58000,0
|
|
20230829,152500,3716343500,58000,58000,58000,58000,0
|
|
20230829,152400,3716343500,58000,58000,58000,58000,0
|
|
20230829,152300,3716343500,58000,58000,58000,58000,0
|
|
20230829,152200,3716343500,58000,58000,58000,58000,0
|
|
20230829,152100,3716343500,58000,58000,58000,58000,0
|
|
20230829,152000,3716343500,58000,58000,58000,58000,0
|
|
20230829,151900,3716343500,58000,58000,58100,58000,201
|
|
20230829,151800,3704684500,58100,58000,58100,58000,61
|
|
20230829,151700,3701142200,58100,58100,58100,58000,118
|
|
20230829,151600,3694293700,58100,58100,58200,58000,189
|
|
20230829,151500,3683311700,58100,58000,58100,58000,635
|
|
20230829,151400,3646425500,58000,57800,58100,57700,422
|
|
20230829,151300,3621965800,58200,57700,58200,57700,606
|
|
20230829,151200,3586876100,57700,58000,58200,57700,1414
|
|
20230829,151100,3504979800,58000,57900,58000,57900,157
|
|
20230829,151000,3495875700,58000,57800,58000,57800,177
|
|
20230829,150900,3485619800,57800,57700,57900,57700,399
|
|
20230829,150800,3462584500,57700,57700,58000,57600,521
|
|
20230829,150700,3432525400,58000,57900,58000,57700,1564
|
|
20230829,150600,3342181400,57900,57900,57900,57900,22
|
|
20230829,150500,3340907600,58000,57900,58000,57900,156
|
|
20230829,150400,3331875000,57900,57800,58000,57800,333
|
|
20230829,150300,3312612500,57800,57900,57900,57800,72
|
|
20230829,150200,3308448000,57900,57900,57900,57800,87
|
|
20230829,150100,3303410800,57900,57900,57900,57900,17
|
|
20230829,150000,3302426500,57800,58000,58000,57800,3
|
|
20230829,145900,3302252900,58000,58000,58000,58000,20
|
|
20230829,145800,3301092900,58000,58000,58000,57900,91
|
|
20230829,145700,3295821700,58000,57900,58000,57900,252
|
|
20230829,145600,3281230700,58000,58000,58000,58000,29
|
|
20230829,145500,3279548700,58000,58000,58000,58000,591
|
|
20230829,145400,3245270700,57900,57900,57900,57900,23
|
|
20230829,145300,3243939000,58000,57900,58000,57900,134
|
|
20230829,145200,3236169000,58000,58000,58100,58000,185
|
|
20230829,145100,3225438900,58000,58000,58000,58000,196
|
|
20230829,145000,3214070900,58000,58000,58000,58000,21
|
|
20230829,144900,3212852900,58000,58000,58000,58000,100
|
|
20230829,144800,3207052900,58000,58000,58000,58000,0
|
|
20230829,144700,3207052900,58000,58000,58000,58000,24
|
|
20230829,144600,3205660900,58000,58000,58000,58000,3
|
|
20230829,144500,3205486900,58000,58100,58100,58000,119
|
|
20230829,144400,3198582800,58000,58000,58000,58000,2
|
|
20230829,144300,3198466800,58200,58200,58200,58200,1
|
|
20230829,144200,3198408600,58100,58100,58100,58100,51
|
|
20230829,144100,3195445500,58000,58000,58000,57900,405
|
|
20230829,144000,3171978800,58000,58000,58000,58000,65
|
|
20230829,143900,3168208800,58000,58200,58200,58000,260
|
|
20230829,143800,3153089000,58200,58000,58200,58000,56
|
|
20230829,143700,3149840800,58100,58000,58100,58000,315
|
|
20230829,143600,3131569300,58000,58300,58300,58000,101
|
|
20230829,143500,3125702200,58300,58300,58300,58300,150
|
|
20230829,143400,3116957200,58300,58300,58300,58300,5
|
|
20230829,143300,3116665700,58300,58300,58300,58300,80
|
|
20230829,143200,3112001700,58200,58200,58200,58200,5
|
|
20230829,143100,3111710700,58300,58300,58300,58300,1
|
|
20230829,143000,3111652400,58200,58200,58200,58200,25
|
|
20230829,142900,3110197400,58200,58200,58200,58200,1
|
|
20230829,142800,3110139200,58100,58100,58100,58100,0
|
|
20230829,142700,3110139200,58100,58000,58100,58000,11
|
|
20230829,142600,3109500200,58100,58100,58100,58100,5
|
|
20230829,142500,3109209700,58100,58000,58100,58000,103
|
|
20230829,142400,3103235600,58000,58100,58100,58000,57
|
|
20230829,142300,3099928300,58100,58200,58200,58100,120
|
|
20230829,142200,3092955300,58200,58200,58200,58200,9
|
|
20230829,142100,3092431500,58200,58300,58300,58200,153
|
|
20230829,142000,3083523700,58300,58300,58300,58300,0
|
|
20230829,141900,3083523700,58300,58300,58300,58300,0
|
|
20230829,141800,3083523700,58300,58400,58400,58300,188
|
|
20230829,141700,3072556500,58300,58300,58300,58300,0
|
|
20230829,141600,3072556500,58300,58300,58300,58300,0
|
|
20230829,141500,3072556500,58300,58300,58300,58300,1
|
|
20230829,141400,3072498200,58300,58300,58300,58300,70
|
|
20230829,141300,3068417200,58100,58100,58100,58100,4
|
|
20230829,141200,3068184800,58100,58100,58100,58100,228
|
|
20230829,141100,3054938000,58100,58100,58100,58100,14
|
|
20230829,141000,3054124600,58100,58100,58100,58100,102
|
|
20230829,140900,3048198400,58100,58300,58300,58100,479
|
|
20230829,140800,3020337900,58300,58300,58300,58300,130
|
|
20230829,140700,3012758900,58400,58400,58400,58400,211
|
|
20230829,140600,3000436500,58400,58400,58400,58400,12
|
|
20230829,140500,2999735700,58400,58400,58400,58400,16
|
|
20230829,140400,2998801300,58400,58400,58400,58400,0
|
|
20230829,140300,2998801300,58400,58400,58400,58400,3
|
|
20230829,140200,2998626100,58400,58400,58400,58400,98
|
|
20230829,140100,2992902900,58400,58400,58400,58400,1
|
|
20230829,140000,2992844500,58300,58400,58400,58300,14
|
|
20230829,135900,2992028100,58400,58400,58400,58400,18
|
|
20230829,135800,2990976900,58300,58300,58300,58300,43
|
|
20230829,135700,2988470000,58400,58400,58400,58400,0
|
|
20230829,135600,2988470000,58400,58400,58500,58400,57
|
|
20230829,135500,2985141000,58300,58300,58300,58300,41
|
|
20230829,135400,2982750700,58300,58200,58300,58200,319
|
|
20230829,135300,2964182700,58200,58200,58200,58200,10
|
|
20230829,135200,2963600700,58100,58000,58100,58000,284
|
|
20230829,135100,2947121600,58000,58000,58100,58000,114
|
|
20230829,135000,2940509400,58100,58100,58100,58100,43
|
|
20230829,134900,2938011100,58100,58100,58100,58000,243
|
|
20230829,134800,2923906600,58100,58100,58100,58100,13
|
|
20230829,134700,2923151300,58200,58100,58200,58100,101
|
|
20230829,134600,2917283100,58100,58200,58200,58100,98
|
|
20230829,134500,2911587500,58100,58100,58100,58100,136
|
|
20230829,134400,2903685900,58100,58200,58200,58100,5
|
|
20230829,134300,2903395200,58200,58200,58200,58200,0
|
|
20230829,134200,2903395200,58200,58300,58300,58200,9
|
|
20230829,134100,2902870700,58300,58300,58300,58300,1
|
|
20230829,134000,2902812400,58300,58200,58300,58000,627
|
|
20230829,133900,2866389600,58200,58200,58200,58200,1
|
|
20230829,133800,2866331400,58200,58200,58200,58200,38
|
|
20230829,133700,2864119800,58200,58400,58400,58200,60
|
|
20230829,133600,2860627600,58200,58200,58200,58200,359
|
|
20230829,133500,2839733800,58300,58400,58400,58300,297
|
|
20230829,133400,2822415400,58400,58300,58400,58300,77
|
|
20230829,133300,2817921600,58300,58300,58300,58300,22
|
|
20230829,133200,2816639000,58300,58300,58300,58300,127
|
|
20230829,133100,2809234900,58500,58300,58500,58300,19
|
|
20230829,133000,2808126200,58300,58400,58400,58300,147
|
|
20230829,132900,2799548800,58500,58500,58500,58500,0
|
|
20230829,132800,2799548800,58500,58500,58500,58300,65
|
|
20230829,132700,2795754100,58500,58500,58500,58500,5
|
|
20230829,132600,2795461600,58500,58500,58500,58500,11
|
|
20230829,132500,2794818100,58300,58400,58400,58300,133
|
|
20230829,132400,2787054100,58400,58400,58600,58400,139
|
|
20230829,132300,2778936300,58600,58600,58600,58600,0
|
|
20230829,132200,2778936300,58600,58500,58600,58500,134
|
|
20230829,132100,2771097200,58600,58600,58600,58600,0
|
|
20230829,132000,2771097200,58600,58600,58600,58600,0
|
|
20230829,131900,2771097200,58600,58600,58600,58600,12
|
|
20230829,131800,2770394000,58600,58600,58700,58600,46
|
|
20230829,131700,2767698300,58700,58700,58700,58500,107
|
|
20230829,131600,2761427400,58700,58600,58700,58500,61
|
|
20230829,131500,2757854000,58600,58600,58600,58500,15
|
|
20230829,131400,2756975900,58600,58600,58600,58600,4
|
|
20230829,131300,2756741500,58600,58600,58600,58600,85
|
|
20230829,131200,2751760500,58600,58600,58600,58600,4
|
|
20230829,131100,2751526100,58600,58600,58600,58600,1
|
|
20230829,131000,2751467500,58600,58500,58600,58500,2
|
|
20230829,130900,2751350400,58500,58500,58500,58500,0
|
|
20230829,130800,2751350400,58500,58500,58500,58500,12
|
|
20230829,130700,2750648400,58600,58600,58600,58600,13
|
|
20230829,130600,2749886600,58500,58300,58500,58300,74
|
|
20230829,130500,2745558000,58400,58400,58400,58400,0
|
|
20230829,130400,2745558000,58400,58400,58400,58400,12
|
|
20230829,130300,2744857200,58400,58400,58400,58400,13
|
|
20230829,130200,2744098000,58400,58300,58400,58300,116
|
|
20230829,130100,2737334300,58500,58500,58500,58500,287
|
|
20230829,130000,2720544800,58300,58300,58300,58300,20
|
|
20230829,125900,2719378800,58500,58500,58500,58500,0
|
|
20230829,125800,2719378800,58500,58400,58500,58400,18
|
|
20230829,125700,2718327400,58500,58500,58500,58500,5
|
|
20230829,125600,2718034900,58500,58500,58500,58500,2
|
|
20230829,125500,2717917900,58500,58300,58500,58300,55
|
|
20230829,125400,2714709400,58500,58500,58500,58400,24
|
|
20230829,125300,2713306200,58600,58600,58600,58600,17
|
|
20230829,125200,2712310000,58600,58600,58600,58600,0
|
|
20230829,125100,2712310000,58600,58700,58700,58600,26
|
|
20230829,125000,2710785600,58700,58700,58700,58700,1
|
|
20230829,124900,2710726900,58700,58700,58700,58700,1
|
|
20230829,124800,2710668200,58500,58500,58500,58500,64
|
|
20230829,124700,2706924200,58700,58600,58700,58500,70
|
|
20230829,124600,2702823000,58600,58500,58600,58500,3
|
|
20230829,124500,2702647300,58600,58400,58600,58400,654
|
|
20230829,124400,2664453300,58400,58400,58400,58400,0
|
|
20230829,124300,2664453300,58400,58400,58400,58400,2
|
|
20230829,124200,2664336500,58400,58400,58400,58400,0
|
|
20230829,124100,2664336500,58400,58200,58400,58200,2
|
|
20230829,124000,2664219900,58200,58200,58200,58200,324
|
|
20230829,123900,2645363100,58200,58300,58400,58200,84
|
|
20230829,123800,2640473500,58200,58300,58300,58200,194
|
|
20230829,123700,2629177300,58300,58300,58300,58300,19
|
|
20230829,123600,2628069600,58300,58300,58300,58300,36
|
|
20230829,123500,2625970800,58300,58300,58400,58300,63
|
|
20230829,123400,2622297600,58200,58200,58200,58200,745
|
|
20230829,123300,2578938600,58300,58300,58300,58300,16
|
|
20230829,123200,2578005800,58300,58400,58400,58200,277
|
|
20230829,123100,2561870400,58300,58300,58300,58300,8
|
|
20230829,123000,2561404000,58400,58400,58400,58400,1
|
|
20230829,122900,2561345600,58400,58400,58400,58400,0
|
|
20230829,122800,2561345600,58400,58300,58400,58300,39
|
|
20230829,122700,2559071800,58300,58300,58300,58300,0
|
|
20230829,122600,2559071800,58300,58300,58300,58300,118
|
|
20230829,122500,2552192400,58400,58400,58400,58400,1
|
|
20230829,122400,2552134000,58300,58300,58300,58300,13
|
|
20230829,122300,2551376100,58500,58500,58500,58500,0
|
|
20230829,122200,2551376100,58500,58500,58500,58500,1
|
|
20230829,122100,2551317600,58300,58500,58500,58300,41
|
|
20230829,122000,2548926300,58200,58400,58400,58200,234
|
|
20230829,121900,2535277500,58500,58500,58500,58500,15
|
|
20230829,121800,2534400000,58700,58700,58700,58700,17
|
|
20230829,121700,2533402100,58700,58700,58700,58700,1
|
|
20230829,121600,2533343400,58500,58500,58500,58500,66
|
|
20230829,121500,2529482400,58300,58300,58300,58300,185
|
|
20230829,121400,2518696900,58300,58400,58400,58300,149
|
|
20230829,121300,2510000400,58500,58600,58600,58500,36
|
|
20230829,121200,2507891100,58600,58600,58600,58500,287
|
|
20230829,121100,2491073200,58700,58600,58700,58600,271
|
|
20230829,121000,2475182300,58400,58400,58400,58400,5
|
|
20230829,120900,2474890300,58700,58200,58700,58200,1161
|
|
20230829,120800,2406899400,58200,58200,58200,58200,39
|
|
20230829,120700,2404629600,58200,58200,58300,58000,113
|
|
20230829,120600,2398059400,58100,58100,58100,58100,0
|
|
20230829,120500,2398059400,58100,58100,58100,58100,15
|
|
20230829,120400,2397187900,58100,58000,58100,58000,55
|
|
20230829,120300,2393995700,57900,58100,58100,57900,121
|
|
20230829,120200,2386984100,58000,58000,58000,58000,3
|
|
20230829,120100,2386810100,58000,57900,58000,57900,60
|
|
20230829,120000,2383331100,57900,58000,58000,57900,60
|
|
20230829,115900,2379856900,58100,58100,58100,58000,151
|
|
20230829,115800,2371096800,58100,58200,58200,58000,58
|
|
20230829,115700,2367727000,58100,58300,58300,58100,76
|
|
20230829,115600,2363310800,58300,58200,58300,58200,41
|
|
20230829,115500,2360924300,58300,58100,58300,58100,89
|
|
20230829,115400,2355750200,58200,58200,58200,58100,4
|
|
20230829,115300,2355517600,58100,58200,58200,58000,60
|
|
20230829,115200,2352037000,58100,58000,58200,58000,8
|
|
20230829,115100,2351572200,57800,58300,58300,57800,269
|
|
20230829,115000,2335998600,58300,58300,58300,58300,6
|
|
20230829,114900,2335648800,58300,58200,58300,57900,1084
|
|
20230829,114800,2272744600,58100,58100,58100,58100,9
|
|
20230829,114700,2272221700,58100,58100,58100,58000,252
|
|
20230829,114600,2257591500,58100,58100,58100,58100,71
|
|
20230829,114500,2253466400,58100,58100,58100,58100,63
|
|
20230829,114400,2249806100,58100,58300,58300,58100,149
|
|
20230829,114300,2241123400,58300,58300,58300,58300,14
|
|
20230829,114200,2240307200,58300,58700,58700,58300,13
|
|
20230829,114100,2239548100,58600,58300,58700,58300,360
|
|
20230829,114000,2218457000,58100,58200,58200,58100,140
|
|
20230829,113900,2210319000,58200,58200,58200,58200,81
|
|
20230829,113800,2205604800,58200,58200,58200,58200,54
|
|
20230829,113700,2202462000,58200,58200,58200,58200,0
|
|
20230829,113600,2202462000,58200,58200,58300,58200,15
|
|
20230829,113500,2201588500,58200,58200,58200,58000,93
|
|
20230829,113400,2196176100,58200,58200,58200,58200,49
|
|
20230829,113300,2193324300,58200,58200,58200,58000,32
|
|
20230829,113200,2191462900,57900,58200,58200,57900,871
|
|
20230829,113100,2140962100,58100,58100,58100,58000,393
|
|
20230829,113000,2118150100,58100,58200,58200,58100,1220
|
|
20230829,112900,2047226800,58200,58200,58200,58200,6
|
|
20230829,112800,2046877600,58200,58400,58400,58200,404
|
|
20230829,112700,2023333000,58300,58400,58400,58300,107
|
|
20230829,112600,2017094400,58400,58400,58400,58400,50
|
|
20230829,112500,2014174400,58400,58300,58400,58300,77
|
|
20230829,112400,2009678300,58300,58400,58400,58300,240
|
|
20230829,112300,1995681100,58400,58400,58400,58400,50
|
|
20230829,112200,1992761100,58400,58400,58400,58400,93
|
|
20230829,112100,1987329900,58400,58400,58700,58400,30
|
|
20230829,112000,1985577600,58400,58400,58400,58400,193
|
|
20230829,111900,1974306400,58400,58500,58500,58400,51
|
|
20230829,111800,1971326100,58500,58500,58500,58500,2
|
|
20230829,111700,1971209100,58500,58500,58500,58500,28
|
|
20230829,111600,1969571100,58500,58600,58600,58500,70
|
|
20230829,111500,1965470500,58600,58600,58600,58600,125
|
|
20230829,111400,1958145500,58600,58600,58600,58600,21
|
|
20230829,111300,1956914900,58600,59000,59000,58600,58
|
|
20230829,111200,1953497900,58700,58800,58800,58700,14
|
|
20230829,111100,1952675000,58800,58800,58800,58800,67
|
|
20230829,111000,1948735400,58900,58700,58900,58700,29
|
|
20230829,110900,1947029300,58800,58800,58800,58800,8
|
|
20230829,110800,1946558900,58800,58800,58800,58800,0
|
|
20230829,110700,1946558900,58800,58800,58800,58800,0
|
|
20230829,110600,1946558900,58800,58800,58800,58700,51
|
|
20230829,110500,1943564600,58700,59000,59000,58700,121
|
|
20230829,110400,1936456600,59000,59000,59000,58900,25
|
|
20230829,110300,1934981700,58900,58800,58900,58800,4
|
|
20230829,110200,1934746400,58700,58700,58900,58700,106
|
|
20230829,110100,1928509700,58700,58500,58800,58400,442
|
|
20230829,110000,1902632000,58500,58500,58500,58500,42
|
|
20230829,105900,1900175000,58500,58600,58600,58500,120
|
|
20230829,105800,1893154000,58500,58600,58700,58500,352
|
|
20230829,105700,1872547300,58600,58600,58700,58600,288
|
|
20230829,105600,1855665400,58500,58500,58600,58400,101
|
|
20230829,105500,1849760600,58500,58500,58500,58500,110
|
|
20230829,105400,1843325600,58500,58600,58600,58500,322
|
|
20230829,105300,1824485500,58600,58600,58600,58600,20
|
|
20230829,105200,1823313500,58600,58600,58600,58600,104
|
|
20230829,105100,1817219100,58600,58600,58600,58600,35
|
|
20230829,105000,1815168100,58700,58700,58700,58700,14
|
|
20230829,104900,1814346300,58800,58700,58800,58700,40
|
|
20230829,104800,1811997900,58800,58800,58800,58800,10
|
|
20230829,104700,1811409900,58800,58900,58900,58800,30
|
|
20230829,104600,1809645700,58800,58800,58800,58800,40
|
|
20230829,104500,1807293700,58800,58800,58800,58800,35
|
|
20230829,104400,1805235700,58800,58900,58900,58700,16
|
|
20230829,104300,1804296000,58900,58700,58900,58700,168
|
|
20230829,104200,1794401000,59000,58800,59000,58700,296
|
|
20230829,104100,1776941000,59000,58800,59000,58800,31
|
|
20230829,104000,1775117200,59100,58900,59100,58900,13
|
|
20230829,103900,1774351100,59100,59000,59100,59000,68
|
|
20230829,103800,1770338900,59000,58800,59000,58800,73
|
|
20230829,103700,1766039100,58800,58700,58800,58700,83
|
|
20230829,103600,1761158800,58600,58600,58800,58600,23
|
|
20230829,103500,1759810800,58600,58600,58600,58600,9
|
|
20230829,103400,1759283400,58600,58800,58900,58600,41
|
|
20230829,103300,1756878100,58600,58900,58900,58600,16
|
|
20230829,103200,1755939900,58900,58900,58900,58900,1
|
|
20230829,103100,1755881000,58900,58900,58900,58900,1
|
|
20230829,103000,1755822100,58600,58800,58900,58500,843
|
|
20230829,102900,1706452900,58900,58900,58900,58900,14
|
|
20230829,102800,1705628300,59100,59100,59100,59100,0
|
|
20230829,102700,1705628300,59100,59100,59100,59100,1
|
|
20230829,102600,1705569200,58800,58800,58800,58800,69
|
|
20230829,102500,1701512000,59300,58900,59300,58900,340
|
|
20230829,102400,1681433200,58700,58700,58700,58700,132
|
|
20230829,102300,1673684800,58800,58800,58800,58800,49
|
|
20230829,102200,1670803600,58800,58800,58800,58800,0
|
|
20230829,102100,1670803600,58800,58800,58800,58800,2
|
|
20230829,102000,1670686000,58800,58600,58800,58600,319
|
|
20230829,101900,1651992400,58600,58500,58600,58500,145
|
|
20230829,101800,1643504100,58500,58600,58600,58500,177
|
|
20230829,101700,1633146000,58500,58500,58500,58500,1
|
|
20230829,101600,1633087500,58500,58800,58800,58500,206
|
|
20230829,101500,1621020000,58700,58800,58800,58700,149
|
|
20230829,101400,1612263900,58700,58900,59100,58700,122
|
|
20230829,101300,1605078700,59200,59200,59200,59200,0
|
|
20230829,101200,1605078700,59200,59200,59200,59200,16
|
|
20230829,101100,1604131500,59000,58900,59000,58900,662
|
|
20230829,101000,1565083700,58900,58700,58900,58700,320
|
|
20230829,100900,1546271800,58800,58400,58800,58400,1961
|
|
20230829,100800,1431735800,58400,58700,58800,58400,1374
|
|
20230829,100700,1351353900,58800,59000,59000,58600,342
|
|
20230829,100600,1331276400,59000,58900,59000,58900,18
|
|
20230829,100500,1330214600,58900,59200,59200,58900,73
|
|
20230829,100400,1325910000,59200,59000,59200,59000,103
|
|
20230829,100300,1319812600,59100,58900,59100,58900,398
|
|
20230829,100200,1296369400,59000,59000,59100,59000,48
|
|
20230829,100100,1293537100,59100,59200,59200,59100,22
|
|
20230829,100000,1292236800,59200,58800,59200,58800,147
|
|
20230829,095900,1283574900,58700,58800,58900,58700,173
|
|
20230829,095800,1273387900,58700,58800,58800,58700,389
|
|
20230829,095700,1250553300,58800,58900,58900,58800,13
|
|
20230829,095600,1249788700,58900,58900,58900,58900,0
|
|
20230829,095500,1249788700,58900,58800,58900,58700,72
|
|
20230829,095400,1245557000,58800,58800,58800,58800,197
|
|
20230829,095300,1233973400,58900,59100,59100,58900,254
|
|
20230829,095200,1219006300,59100,59000,59100,59000,440
|
|
20230829,095100,1193044100,59100,59200,59300,59100,121
|
|
20230829,095000,1185888500,59200,59300,59300,59200,175
|
|
20230829,094900,1175522800,59300,59300,59300,59300,73
|
|
20230829,094800,1171193900,59200,59100,59200,59100,25
|
|
20230829,094700,1169715200,59100,59200,59200,59100,36
|
|
20230829,094600,1167584200,59200,59200,59200,59200,125
|
|
20230829,094500,1160184200,59100,59100,59100,58900,25
|
|
20230829,094400,1158708700,59200,59200,59200,59200,1
|
|
20230829,094300,1158649500,58800,58900,59000,58800,321
|
|
20230829,094200,1139751000,58800,58900,58900,58800,34
|
|
20230829,094100,1137749200,58900,58800,58900,58800,155
|
|
20230829,094000,1128629700,58800,59000,59000,58800,23
|
|
20230829,093900,1127275700,58800,58900,59000,58800,250
|
|
20230829,093800,1112558500,58900,58900,58900,58800,95
|
|
20230829,093700,1106969100,58900,58900,59000,58900,425
|
|
20230829,093600,1081924200,58900,59000,59000,58900,20
|
|
20230829,093500,1080745700,59100,59200,59200,59100,84
|
|
20230829,093400,1075780800,59200,59000,59300,58900,166
|
|
20230829,093300,1065997400,59000,59300,59300,59000,96
|
|
20230829,093200,1060322600,59300,59200,59300,59100,136
|
|
20230829,093100,1052276600,59200,59100,59200,58900,29
|
|
20230829,093000,1050563300,59100,58900,59100,58900,82
|
|
20230829,092900,1045733100,58900,59100,59100,58800,552
|
|
20230829,092800,1013233900,59100,59400,59400,59100,205
|
|
20230829,092700,1001098200,59400,59700,59800,59300,519
|
|
20230829,092600,970181100,59700,59800,60000,59600,1136
|
|
20230829,092500,902240800,59900,59400,59900,59400,1318
|
|
20230829,092400,823650200,59400,59000,59400,59000,645
|
|
20230829,092300,785512300,58800,58600,59000,58500,732
|
|
20230829,092200,742556200,58600,58600,58700,58600,33
|
|
20230829,092100,740621700,58800,58900,58900,58600,20
|
|
20230829,092000,739447200,58800,59000,59000,58600,742
|
|
20230829,091900,695899500,59000,58900,59000,58900,25
|
|
20230829,091800,694424600,59000,58700,59100,58700,245
|
|
20230829,091700,680005800,58700,58600,58700,58600,228
|
|
20230829,091600,666633000,58600,58500,58600,58500,208
|
|
20230829,091500,654452600,58500,58400,58600,58400,802
|
|
20230829,091400,607500600,58400,58400,58400,58300,356
|
|
20230829,091300,586711200,58400,58100,58400,58100,58
|
|
20230829,091200,583328700,58100,58100,58400,58000,531
|
|
20230829,091100,552448200,58200,57900,58200,57900,388
|
|
20230829,091000,529923600,57900,58000,58000,57800,437
|
|
20230829,090900,504640300,58000,58200,58200,58000,115
|
|
20230829,090800,497960100,58200,57800,58200,57800,485
|
|
20230829,090700,469802400,57800,58000,58000,57700,896
|
|
20230829,090600,418004600,58000,58000,58300,58000,554
|
|
20230829,090500,385863900,58400,58100,58400,57700,1580
|
|
20230829,090400,294287600,58100,58500,58700,58100,1240
|
|
20230829,090300,221940100,58500,58500,58600,58400,1054
|
|
20230829,090200,160265300,58500,58700,58700,58400,629
|
|
20230829,090100,123468700,58800,58400,58900,58300,599
|
|
20230829,090000,88337800,58300,59200,59200,58300,1377
|