592 lines
31 KiB
CSV
592 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,184900,2820719300,56200,56200,56200,56200,1124
|
|
20230830,184800,2820719300,56200,56200,56200,56200,0
|
|
20230830,184700,2820719300,56200,56200,56200,56200,0
|
|
20230830,184600,2820719300,56200,56200,56200,56200,0
|
|
20230830,184500,2820719300,56200,56200,56200,56200,0
|
|
20230830,184400,2820719300,56200,56200,56200,56200,0
|
|
20230830,184300,2820719300,56200,56200,56200,56200,0
|
|
20230830,184200,2820719300,56200,56200,56200,56200,0
|
|
20230830,184100,2820719300,56200,56200,56200,56200,0
|
|
20230830,184000,2820719300,56200,56200,56200,56200,0
|
|
20230830,183900,2820719300,56200,56200,56200,56200,0
|
|
20230830,183800,2820719300,56200,56200,56200,56200,0
|
|
20230830,183700,2820719300,56200,56200,56200,56200,0
|
|
20230830,183600,2820719300,56200,56200,56200,56200,0
|
|
20230830,183500,2820719300,56200,56200,56200,56200,0
|
|
20230830,183400,2820719300,56200,56200,56200,56200,0
|
|
20230830,183300,2820719300,56200,56200,56200,56200,0
|
|
20230830,183200,2820719300,56200,56200,56200,56200,0
|
|
20230830,183100,2820719300,56200,56200,56200,56200,0
|
|
20230830,183000,2820719300,56200,56200,56200,56200,0
|
|
20230830,182900,2820719300,56200,56200,56200,56200,0
|
|
20230830,182800,2820719300,56200,56200,56200,56200,0
|
|
20230830,182700,2820719300,56200,56200,56200,56200,0
|
|
20230830,182600,2820719300,56200,56200,56200,56200,0
|
|
20230830,182500,2820719300,56200,56200,56200,56200,0
|
|
20230830,182400,2820719300,56200,56200,56200,56200,0
|
|
20230830,182300,2820719300,56200,56200,56200,56200,0
|
|
20230830,182200,2820719300,56200,56200,56200,56200,0
|
|
20230830,182100,2820719300,56200,56200,56200,56200,0
|
|
20230830,182000,2820719300,56200,56200,56200,56200,0
|
|
20230830,181900,2820719300,56200,56200,56200,56200,1124
|
|
20230830,181800,2820719300,56200,56200,56200,56200,0
|
|
20230830,181700,2820719300,56200,56200,56200,56200,0
|
|
20230830,181600,2820719300,56200,56200,56200,56200,0
|
|
20230830,181500,2820719300,56200,56200,56200,56200,0
|
|
20230830,181400,2820719300,56200,56200,56200,56200,0
|
|
20230830,181300,2820719300,56200,56200,56200,56200,0
|
|
20230830,181200,2820719300,56200,56200,56200,56200,0
|
|
20230830,181100,2820719300,56200,56200,56200,56200,0
|
|
20230830,181000,2820719300,56200,56200,56200,56200,0
|
|
20230830,180900,2820719300,56200,56200,56200,56200,0
|
|
20230830,180800,2820719300,56200,56200,56200,56200,0
|
|
20230830,180700,2820719300,56200,56200,56200,56200,0
|
|
20230830,180600,2820719300,56200,56200,56200,56200,0
|
|
20230830,180500,2820719300,56200,56200,56200,56200,0
|
|
20230830,180400,2820719300,56200,56200,56200,56200,0
|
|
20230830,180300,2820719300,56200,56200,56200,56200,0
|
|
20230830,180200,2820719300,56200,56200,56200,56200,0
|
|
20230830,180100,2820719300,56200,56200,56200,56200,0
|
|
20230830,180000,2820719300,56200,56200,56200,56200,0
|
|
20230830,175900,2820719300,56200,56200,56200,56200,0
|
|
20230830,175800,2820719300,56200,56200,56200,56200,0
|
|
20230830,175700,2820719300,56200,56200,56200,56200,0
|
|
20230830,175600,2820719300,56200,56200,56200,56200,0
|
|
20230830,175500,2820719300,56200,56200,56200,56200,0
|
|
20230830,175400,2820719300,56200,56200,56200,56200,0
|
|
20230830,175300,2820719300,56200,56200,56200,56200,0
|
|
20230830,175200,2820719300,56200,56200,56200,56200,0
|
|
20230830,175100,2820719300,56200,56200,56200,56200,0
|
|
20230830,175000,2820719300,56200,56200,56200,56200,0
|
|
20230830,174900,2820719300,56200,56200,56200,56200,1124
|
|
20230830,174800,2820719300,56200,56200,56200,56200,0
|
|
20230830,174700,2820719300,56200,56200,56200,56200,0
|
|
20230830,174600,2820719300,56200,56200,56200,56200,0
|
|
20230830,174500,2820719300,56200,56200,56200,56200,0
|
|
20230830,174400,2820719300,56200,56200,56200,56200,0
|
|
20230830,174300,2820719300,56200,56200,56200,56200,0
|
|
20230830,174200,2820719300,56200,56200,56200,56200,0
|
|
20230830,174100,2820719300,56200,56200,56200,56200,0
|
|
20230830,174000,2820719300,56200,56200,56200,56200,0
|
|
20230830,173900,2820719300,56200,56200,56200,56200,0
|
|
20230830,173800,2820719300,56200,56200,56200,56200,0
|
|
20230830,173700,2820719300,56200,56200,56200,56200,0
|
|
20230830,173600,2820719300,56200,56200,56200,56200,0
|
|
20230830,173500,2820719300,56200,56200,56200,56200,0
|
|
20230830,173400,2820719300,56200,56200,56200,56200,0
|
|
20230830,173300,2820719300,56200,56200,56200,56200,0
|
|
20230830,173200,2820719300,56200,56200,56200,56200,0
|
|
20230830,173100,2820719300,56200,56200,56200,56200,0
|
|
20230830,173000,2820719300,56200,56200,56200,56200,0
|
|
20230830,172900,2820719300,56200,56200,56200,56200,0
|
|
20230830,172800,2820719300,56200,56200,56200,56200,0
|
|
20230830,172700,2820719300,56200,56200,56200,56200,0
|
|
20230830,172600,2820719300,56200,56200,56200,56200,0
|
|
20230830,172500,2820719300,56200,56200,56200,56200,0
|
|
20230830,172400,2820719300,56200,56200,56200,56200,0
|
|
20230830,172300,2820719300,56200,56200,56200,56200,0
|
|
20230830,172200,2820719300,56200,56200,56200,56200,0
|
|
20230830,172100,2820719300,56200,56200,56200,56200,0
|
|
20230830,172000,2820719300,56200,56200,56200,56200,0
|
|
20230830,171900,2820719300,56200,56200,56200,56200,1124
|
|
20230830,171800,2820719300,56200,56200,56200,56200,0
|
|
20230830,171700,2820719300,56200,56200,56200,56200,0
|
|
20230830,171600,2820719300,56200,56200,56200,56200,0
|
|
20230830,171500,2820719300,56200,56200,56200,56200,0
|
|
20230830,171400,2820719300,56200,56200,56200,56200,0
|
|
20230830,171300,2820719300,56200,56200,56200,56200,0
|
|
20230830,171200,2820719300,56200,56200,56200,56200,0
|
|
20230830,171100,2820719300,56200,56200,56200,56200,0
|
|
20230830,171000,2820719300,56200,56200,56200,56200,0
|
|
20230830,170900,2820719300,56200,56200,56200,56200,0
|
|
20230830,170800,2820719300,56200,56200,56200,56200,0
|
|
20230830,170700,2820719300,56200,56200,56200,56200,0
|
|
20230830,170600,2820719300,56200,56200,56200,56200,0
|
|
20230830,170500,2820719300,56200,56200,56200,56200,0
|
|
20230830,170400,2820719300,56200,56200,56200,56200,0
|
|
20230830,170300,2820719300,56200,56200,56200,56200,0
|
|
20230830,170200,2820719300,56200,56200,56200,56200,0
|
|
20230830,170100,2820719300,56200,56200,56200,56200,0
|
|
20230830,170000,2820719300,56200,56200,56200,56200,0
|
|
20230830,165900,2820719300,56200,56200,56200,56200,0
|
|
20230830,165800,2820719300,56200,56200,56200,56200,0
|
|
20230830,165700,2820719300,56200,56200,56200,56200,0
|
|
20230830,165600,2820719300,56200,56200,56200,56200,0
|
|
20230830,165500,2820719300,56200,56200,56200,56200,0
|
|
20230830,165400,2820719300,56200,56200,56200,56200,0
|
|
20230830,165300,2820719300,56200,56200,56200,56200,0
|
|
20230830,165200,2820719300,56200,56200,56200,56200,0
|
|
20230830,165100,2820719300,56200,56200,56200,56200,0
|
|
20230830,165000,2820719300,56200,56200,56200,56200,0
|
|
20230830,164900,2820719300,56200,56200,56200,56200,1124
|
|
20230830,164800,2820719300,56200,56200,56200,56200,0
|
|
20230830,164700,2820719300,56200,56200,56200,56200,0
|
|
20230830,164600,2820719300,56200,56200,56200,56200,0
|
|
20230830,164500,2820719300,56200,56200,56200,56200,0
|
|
20230830,164400,2820719300,56200,56200,56200,56200,0
|
|
20230830,164300,2820719300,56200,56200,56200,56200,0
|
|
20230830,164200,2820719300,56200,56200,56200,56200,0
|
|
20230830,164100,2820719300,56200,56200,56200,56200,0
|
|
20230830,164000,2820719300,56200,56200,56200,56200,0
|
|
20230830,163900,2820719300,56200,56200,56200,56200,0
|
|
20230830,163800,2820719300,56200,56200,56200,56200,0
|
|
20230830,163700,2820719300,56200,56200,56200,56200,0
|
|
20230830,163600,2820719300,56200,56200,56200,56200,0
|
|
20230830,163500,2820719300,56200,56200,56200,56200,0
|
|
20230830,163400,2820719300,56200,56200,56200,56200,0
|
|
20230830,163300,2820719300,56200,56200,56200,56200,0
|
|
20230830,163200,2820719300,56200,56200,56200,56200,0
|
|
20230830,163100,2820719300,56200,56200,56200,56200,0
|
|
20230830,163000,2820719300,56200,56200,56200,56200,0
|
|
20230830,162900,2820719300,56200,56200,56200,56200,0
|
|
20230830,162800,2820719300,56200,56200,56200,56200,0
|
|
20230830,162700,2820719300,56200,56200,56200,56200,0
|
|
20230830,162600,2820719300,56200,56200,56200,56200,0
|
|
20230830,162500,2820719300,56200,56200,56200,56200,0
|
|
20230830,162400,2820719300,56200,56200,56200,56200,0
|
|
20230830,162300,2820719300,56200,56200,56200,56200,0
|
|
20230830,162200,2820719300,56200,56200,56200,56200,0
|
|
20230830,162100,2820719300,56200,56200,56200,56200,0
|
|
20230830,162000,2820719300,56200,56200,56200,56200,0
|
|
20230830,161900,2820719300,56200,56200,56200,56200,1124
|
|
20230830,161800,2820719300,56200,56200,56200,56200,0
|
|
20230830,161700,2820719300,56200,56200,56200,56200,0
|
|
20230830,161600,2820719300,56200,56200,56200,56200,0
|
|
20230830,161500,2820719300,56200,56200,56200,56200,0
|
|
20230830,161400,2820719300,56200,56200,56200,56200,0
|
|
20230830,161300,2820719300,56200,56200,56200,56200,0
|
|
20230830,161200,2820719300,56200,56200,56200,56200,0
|
|
20230830,161100,2820719300,56200,56200,56200,56200,0
|
|
20230830,161000,2820719300,56200,56200,56200,56200,0
|
|
20230830,160900,2820719300,56200,56200,56200,56200,0
|
|
20230830,160800,2820719300,56200,56200,56200,56200,0
|
|
20230830,160700,2820719300,56200,56200,56200,56200,0
|
|
20230830,160600,2820719300,56200,56200,56200,56200,0
|
|
20230830,160500,2820719300,56200,56200,56200,56200,0
|
|
20230830,160400,2820719300,56200,56200,56200,56200,0
|
|
20230830,160300,2820719300,56200,56200,56200,56200,0
|
|
20230830,160200,2820719300,56200,56200,56200,56200,0
|
|
20230830,160100,2820719300,56200,56200,56200,56200,0
|
|
20230830,160000,2820719300,56200,56200,56200,56200,0
|
|
20230830,155900,2820719300,56200,56200,56200,56200,0
|
|
20230830,155800,2820719300,56200,56200,56200,56200,0
|
|
20230830,155700,2820719300,56200,56200,56200,56200,0
|
|
20230830,155600,2820719300,56200,56200,56200,56200,0
|
|
20230830,155500,2820719300,56200,56200,56200,56200,0
|
|
20230830,155400,2820719300,56200,56200,56200,56200,0
|
|
20230830,155300,2820719300,56200,56200,56200,56200,0
|
|
20230830,155200,2820719300,56200,56200,56200,56200,0
|
|
20230830,155100,2820719300,56200,56200,56200,56200,0
|
|
20230830,155000,2820719300,56200,56200,56200,56200,0
|
|
20230830,154900,2820719300,56200,56200,56200,56200,1124
|
|
20230830,154800,2820719300,56200,56200,56200,56200,0
|
|
20230830,154700,2820719300,56200,56200,56200,56200,0
|
|
20230830,154600,2820719300,56200,56200,56200,56200,0
|
|
20230830,154500,2820719300,56200,56200,56200,56200,0
|
|
20230830,154400,2820719300,56200,56200,56200,56200,0
|
|
20230830,154300,2820719300,56200,56200,56200,56200,0
|
|
20230830,154200,2820719300,56200,56200,56200,56200,0
|
|
20230830,154100,2820719300,56200,56200,56200,56200,0
|
|
20230830,154000,2820719300,56200,56200,56200,56200,0
|
|
20230830,153900,2820719300,56200,56200,56200,56200,0
|
|
20230830,153800,2820719300,56200,56200,56200,56200,0
|
|
20230830,153700,2820719300,56200,56200,56200,56200,0
|
|
20230830,153600,2820719300,56200,56200,56200,56200,0
|
|
20230830,153500,2820719300,56200,56200,56200,56200,0
|
|
20230830,153400,2820719300,56200,56200,56200,56200,0
|
|
20230830,153300,2820719300,56200,56200,56200,56200,0
|
|
20230830,153200,2820719300,56200,56200,56200,56200,0
|
|
20230830,153100,2820719300,56200,56200,56200,56200,0
|
|
20230830,153000,2820719300,56200,56200,56200,56200,1124
|
|
20230830,152900,2757550500,56500,56500,56500,56500,0
|
|
20230830,152800,2757550500,56500,56500,56500,56500,0
|
|
20230830,152700,2757550500,56500,56500,56500,56500,0
|
|
20230830,152600,2757550500,56500,56500,56500,56500,0
|
|
20230830,152500,2757550500,56500,56500,56500,56500,0
|
|
20230830,152400,2757550500,56500,56500,56500,56500,0
|
|
20230830,152300,2757550500,56500,56500,56500,56500,0
|
|
20230830,152200,2757550500,56500,56500,56500,56500,0
|
|
20230830,152100,2757550500,56500,56500,56500,56500,0
|
|
20230830,152000,2757550500,56500,56500,56500,56500,0
|
|
20230830,151900,2757550500,56500,56500,56500,56500,134
|
|
20230830,151800,2749979500,56500,56500,56500,56400,415
|
|
20230830,151700,2726557600,56400,56300,56400,56300,83
|
|
20230830,151600,2721883000,56400,56200,56400,56200,52
|
|
20230830,151500,2718958400,56200,56400,56400,56200,365
|
|
20230830,151400,2698441700,56400,56400,56500,56400,93
|
|
20230830,151300,2693192700,56400,56400,56400,56400,62
|
|
20230830,151200,2689695900,56400,56400,56400,56100,520
|
|
20230830,151100,2660477500,56500,56500,56500,56500,52
|
|
20230830,151000,2657539500,56500,56500,56500,56300,16
|
|
20230830,150900,2656636100,56500,56500,56500,56500,1
|
|
20230830,150800,2656579600,56300,56400,56400,56200,6
|
|
20230830,150700,2656241800,56200,56500,56500,56200,84
|
|
20230830,150600,2651519800,56500,56500,56500,56500,1
|
|
20230830,150500,2651463300,56200,56200,56200,56200,30
|
|
20230830,150400,2649777300,56100,56500,56500,56100,811
|
|
20230830,150300,2604173700,56500,56500,56500,56500,1
|
|
20230830,150200,2604117200,56500,56500,56500,56500,48
|
|
20230830,150100,2601405200,56400,56400,56400,56400,0
|
|
20230830,150000,2601405200,56400,56400,56400,56400,3
|
|
20230830,145900,2601236000,56500,56500,56500,56500,19
|
|
20230830,145800,2600162500,56500,56400,56500,56300,81
|
|
20230830,145700,2595598300,56600,56400,56600,56400,184
|
|
20230830,145600,2585220500,56400,56600,56600,56400,126
|
|
20230830,145500,2578113000,56500,56500,56500,56500,5
|
|
20230830,145400,2577830500,56600,56600,56600,56600,0
|
|
20230830,145300,2577830500,56600,56500,56600,56500,54
|
|
20230830,145200,2574778400,56500,56500,56500,56500,28
|
|
20230830,145100,2573196400,56500,56400,56500,56400,36
|
|
20230830,145000,2571165500,56400,56500,56500,56400,50
|
|
20230830,144900,2568345400,56500,56500,56500,56500,6
|
|
20230830,144800,2568006400,56600,56600,56600,56600,31
|
|
20230830,144700,2566251800,56600,56600,56600,56600,20
|
|
20230830,144600,2565119800,56600,56600,56600,56600,0
|
|
20230830,144500,2565119800,56600,56600,56600,56600,0
|
|
20230830,144400,2565119800,56600,56500,56600,56500,17
|
|
20230830,144300,2564159000,56400,56500,56500,56400,20
|
|
20230830,144200,2563030400,56500,56500,56500,56500,0
|
|
20230830,144100,2563030400,56500,56500,56500,56500,22
|
|
20230830,144000,2561787400,56400,56700,56700,56400,20
|
|
20230830,143900,2560656500,56700,56700,56700,56700,68
|
|
20230830,143800,2556800900,56700,56700,56700,56700,19
|
|
20230830,143700,2555723600,56600,56400,56600,56400,361
|
|
20230830,143600,2535316200,56500,56500,56500,56500,90
|
|
20230830,143500,2530231200,56600,56500,56600,56500,23
|
|
20230830,143400,2528931600,56500,56500,56500,56500,50
|
|
20230830,143300,2526106600,56500,56500,56500,56500,2
|
|
20230830,143200,2525993600,56500,56500,56500,56500,2
|
|
20230830,143100,2525880600,56600,56600,56600,56600,0
|
|
20230830,143000,2525880600,56600,56500,56600,56500,212
|
|
20230830,142900,2513902400,56500,56500,56500,56500,35
|
|
20230830,142800,2511924900,56600,56600,56600,56600,0
|
|
20230830,142700,2511924900,56600,56600,56600,56600,1
|
|
20230830,142600,2511868300,56500,56500,56500,56500,1
|
|
20230830,142500,2511811800,56500,56500,56600,56500,35
|
|
20230830,142400,2509834200,56500,56500,56500,56500,6
|
|
20230830,142300,2509495200,56500,56500,56500,56400,259
|
|
20230830,142200,2494872600,56600,56600,56600,56600,3
|
|
20230830,142100,2494702800,56600,56600,56600,56600,1
|
|
20230830,142000,2494646200,56600,56600,56600,56500,24
|
|
20230830,141900,2493289100,56600,56600,56600,56600,12
|
|
20230830,141800,2492609900,56600,56600,56600,56600,6
|
|
20230830,141700,2492270300,56600,56600,56600,56600,6
|
|
20230830,141600,2491930700,56600,56600,56600,56600,72
|
|
20230830,141500,2487855500,56700,56700,56700,56700,6
|
|
20230830,141400,2487515300,56700,56800,56800,56700,3
|
|
20230830,141300,2487345100,56600,56600,56600,56600,0
|
|
20230830,141200,2487345100,56600,56700,56700,56600,108
|
|
20230830,141100,2481225000,56700,56800,56800,56700,27
|
|
20230830,141000,2479692400,56900,56900,56900,56900,12
|
|
20230830,140900,2479009600,56800,56800,56900,56700,21
|
|
20230830,140800,2477816900,56800,56800,56800,56800,17
|
|
20230830,140700,2476851300,56700,56900,56900,56700,87
|
|
20230830,140600,2471902800,56900,56900,56900,56800,48
|
|
20230830,140500,2469171700,56900,56800,56900,56800,449
|
|
20230830,140400,2443654600,56700,56700,56700,56700,114
|
|
20230830,140300,2437190800,56800,56500,56800,56500,1026
|
|
20230830,140200,2379070800,56500,56500,56500,56500,0
|
|
20230830,140100,2379070800,56500,56600,56600,56500,79
|
|
20230830,140000,2374606700,56600,56600,56600,56600,0
|
|
20230830,135900,2374606700,56600,56600,56600,56600,0
|
|
20230830,135800,2374606700,56600,56600,56600,56600,10
|
|
20230830,135700,2374040700,56600,56500,56600,56500,2
|
|
20230830,135600,2373927600,56500,56600,56600,56500,76
|
|
20230830,135500,2369628000,56700,56600,56700,56600,2
|
|
20230830,135400,2369514700,56600,56600,56600,56600,90
|
|
20230830,135300,2364420700,56500,56500,56500,56500,13
|
|
20230830,135200,2363686200,56600,56600,56600,56600,0
|
|
20230830,135100,2363686200,56600,56600,56600,56600,1
|
|
20230830,135000,2363629600,56500,56500,56500,56500,0
|
|
20230830,134900,2363629600,56500,56500,56500,56500,20
|
|
20230830,134800,2362499600,56500,56500,56500,56500,20
|
|
20230830,134700,2361369600,56500,56500,56500,56500,40
|
|
20230830,134600,2359109600,56600,56600,56600,56600,9
|
|
20230830,134500,2358600200,56600,56600,56600,56600,34
|
|
20230830,134400,2356675800,56500,56500,56500,56500,69
|
|
20230830,134300,2352777300,56500,56500,56500,56500,69
|
|
20230830,134200,2348878800,56500,56500,56500,56500,88
|
|
20230830,134100,2343906800,56500,56500,56600,56500,72
|
|
20230830,134000,2339832800,56500,56500,56500,56500,28
|
|
20230830,133900,2338250800,56500,56400,56500,56400,97
|
|
20230830,133800,2332774200,56400,56400,56400,56400,31
|
|
20230830,133700,2331025800,56400,56400,56400,56400,15
|
|
20230830,133600,2330179800,56300,56400,56400,56300,206
|
|
20230830,133500,2318581400,56400,56400,56400,56300,255
|
|
20230830,133400,2304199500,56500,56600,56600,56500,70
|
|
20230830,133300,2300244400,56500,56600,56600,56500,22
|
|
20230830,133200,2298999300,56600,56600,56600,56600,1
|
|
20230830,133100,2298942700,56600,56600,56600,56600,9
|
|
20230830,133000,2298433300,56600,56500,56600,56500,4
|
|
20230830,132900,2298207200,56500,56500,56500,56500,0
|
|
20230830,132800,2298207200,56500,56500,56500,56500,11
|
|
20230830,132700,2297585700,56600,56500,56600,56500,52
|
|
20230830,132600,2294647100,56500,56500,56500,56500,8
|
|
20230830,132500,2294195100,56500,56500,56500,56500,48
|
|
20230830,132400,2291483100,56500,56500,56500,56500,1
|
|
20230830,132300,2291426600,56500,56500,56500,56500,0
|
|
20230830,132200,2291426600,56500,56500,56500,56500,18
|
|
20230830,132100,2290409600,56500,56500,56500,56500,16
|
|
20230830,132000,2289505600,56400,56400,56400,56400,199
|
|
20230830,131900,2278282000,56400,56500,56500,56400,6
|
|
20230830,131800,2277943300,56500,56400,56500,56400,4
|
|
20230830,131700,2277717600,56500,56500,56500,56500,1
|
|
20230830,131600,2277661100,56500,56500,56500,56500,0
|
|
20230830,131500,2277661100,56500,56500,56500,56500,29
|
|
20230830,131400,2276022600,56600,56600,56600,56600,1
|
|
20230830,131300,2275966000,56600,56600,56600,56600,1
|
|
20230830,131200,2275909400,56400,56600,56600,56400,5
|
|
20230830,131100,2275626600,56600,56600,56600,56600,0
|
|
20230830,131000,2275626600,56600,56600,56600,56600,0
|
|
20230830,130900,2275626600,56600,56600,56600,56600,2
|
|
20230830,130800,2275513400,56400,56400,56400,56400,5
|
|
20230830,130700,2275231400,56400,56400,56400,56400,20
|
|
20230830,130600,2274103400,56300,56300,56300,56300,0
|
|
20230830,130500,2274103400,56300,56600,56600,56300,100
|
|
20230830,130400,2268451500,56700,56700,56700,56700,5
|
|
20230830,130300,2268168000,56600,56500,56600,56500,230
|
|
20230830,130200,2255158200,56500,56500,56500,56500,2
|
|
20230830,130100,2255045200,56300,56400,56600,56300,1146
|
|
20230830,130000,2190410000,56400,56200,56400,56100,490
|
|
20230830,125900,2162893200,56200,56300,56300,56200,480
|
|
20230830,125800,2135917100,56300,56300,56300,56300,3
|
|
20230830,125700,2135748200,56300,56300,56300,56300,264
|
|
20230830,125600,2120885000,56300,56300,56300,56300,147
|
|
20230830,125500,2112608900,56300,56400,56400,56300,145
|
|
20230830,125400,2104432400,56500,56500,56500,56500,8
|
|
20230830,125300,2103980400,56500,56500,56500,56500,20
|
|
20230830,125200,2102850400,56500,56500,56500,56500,3
|
|
20230830,125100,2102680900,56400,56400,56400,56400,101
|
|
20230830,125000,2096984500,56400,56400,56400,56400,0
|
|
20230830,124900,2096984500,56400,56400,56400,56400,0
|
|
20230830,124800,2096984500,56400,56400,56400,56400,25
|
|
20230830,124700,2095574500,56400,56400,56400,56400,8
|
|
20230830,124600,2095123300,56400,56300,56400,56300,52
|
|
20230830,124500,2092194100,56300,56300,56300,56300,2
|
|
20230830,124400,2092081500,56300,56400,56400,56300,43
|
|
20230830,124300,2089656400,56400,56400,56400,56400,1
|
|
20230830,124200,2089600000,56400,56400,56400,56400,1
|
|
20230830,124100,2089543600,56400,56400,56400,56400,7
|
|
20230830,124000,2089148800,56500,56500,56500,56500,50
|
|
20230830,123900,2086323800,56500,56500,56500,56500,5
|
|
20230830,123800,2086041300,56500,56500,56500,56500,2
|
|
20230830,123700,2085928300,56500,56500,56500,56500,9
|
|
20230830,123600,2085419800,56500,56300,56500,56300,4
|
|
20230830,123500,2085194000,56300,56300,56300,56300,2
|
|
20230830,123400,2085081400,56300,56400,56400,56300,103
|
|
20230830,123300,2079282400,56400,56400,56400,56400,0
|
|
20230830,123200,2079282400,56400,56400,56400,56400,0
|
|
20230830,123100,2079282400,56400,56300,56400,56300,37
|
|
20230830,123000,2077199200,56300,56300,56300,56300,0
|
|
20230830,122900,2077199200,56300,56300,56300,56300,13
|
|
20230830,122800,2076467300,56300,56300,56300,56300,0
|
|
20230830,122700,2076467300,56300,56300,56300,56300,17
|
|
20230830,122600,2075510200,56300,56300,56300,56300,27
|
|
20230830,122500,2073990100,56600,56600,56600,56600,0
|
|
20230830,122400,2073990100,56600,56600,56600,56600,1
|
|
20230830,122300,2073933500,56600,56500,56600,56500,10
|
|
20230830,122200,2073368100,56300,56500,56500,56300,12
|
|
20230830,122100,2072692100,56200,56300,56300,56200,3
|
|
20230830,122000,2072523400,56200,56200,56200,56200,0
|
|
20230830,121900,2072523400,56200,56200,56200,56200,0
|
|
20230830,121800,2072523400,56200,56300,56300,56200,131
|
|
20230830,121700,2065161000,56200,56300,56300,56200,10
|
|
20230830,121600,2064598600,56200,56300,56300,56200,697
|
|
20230830,121500,2025419800,56300,56300,56300,56300,172
|
|
20230830,121400,2015736200,56300,56400,56400,56300,4
|
|
20230830,121300,2015510800,56400,56400,56400,56400,0
|
|
20230830,121200,2015510800,56400,56400,56400,56400,8
|
|
20230830,121100,2015059600,56400,56400,56400,56400,41
|
|
20230830,121000,2012747200,56400,56400,56400,56400,59
|
|
20230830,120900,2009419600,56500,56500,56500,56500,35
|
|
20230830,120800,2007442100,56500,56500,56500,56500,69
|
|
20230830,120700,2003543600,56500,56500,56500,56500,0
|
|
20230830,120600,2003543600,56500,56500,56500,56400,35
|
|
20230830,120500,2001569400,56500,56500,56500,56500,10
|
|
20230830,120400,2001004400,56500,56500,56500,56500,0
|
|
20230830,120300,2001004400,56500,56500,56500,56500,13
|
|
20230830,120200,2000269900,56500,56500,56500,56500,0
|
|
20230830,120100,2000269900,56500,56500,56500,56500,3
|
|
20230830,120000,2000100400,56300,56400,56500,56200,719
|
|
20230830,115900,1959624000,56600,56600,56600,56600,1
|
|
20230830,115800,1959567400,56600,56600,56600,56600,0
|
|
20230830,115700,1959567400,56600,56600,56600,56600,10
|
|
20230830,115600,1959001400,56600,56300,56600,56300,76
|
|
20230830,115500,1954718700,56300,56300,56300,56300,1
|
|
20230830,115400,1954662400,56300,56300,56300,56300,0
|
|
20230830,115300,1954662400,56300,56400,56400,56200,331
|
|
20230830,115200,1936011300,56400,56500,56500,56400,67
|
|
20230830,115100,1932230300,56500,56500,56500,56500,4
|
|
20230830,115000,1932004300,56500,56500,56500,56500,1
|
|
20230830,114900,1931947800,56500,56500,56600,56500,17
|
|
20230830,114800,1930987200,56500,56500,56500,56500,0
|
|
20230830,114700,1930987200,56500,56500,56500,56500,0
|
|
20230830,114600,1930987200,56500,56500,56500,56500,0
|
|
20230830,114500,1930987200,56500,56500,56500,56500,2
|
|
20230830,114400,1930874200,56500,56500,56500,56500,25
|
|
20230830,114300,1929461700,56500,56600,56600,56500,56
|
|
20230830,114200,1926292300,56600,56600,56600,56600,0
|
|
20230830,114100,1926292300,56600,56600,56600,56600,13
|
|
20230830,114000,1925556500,56500,56500,56500,56500,30
|
|
20230830,113900,1923861500,56500,56500,56500,56500,15
|
|
20230830,113800,1923014000,56500,56500,56500,56500,2
|
|
20230830,113700,1922901000,56500,56400,56500,56400,53
|
|
20230830,113600,1919906700,56300,56500,56500,56300,276
|
|
20230830,113500,1904358300,56500,56400,56500,56400,51
|
|
20230830,113400,1901481800,56400,56400,56400,56400,250
|
|
20230830,113300,1887381800,56400,56400,56400,56400,10
|
|
20230830,113200,1886817800,56800,56800,56800,56800,0
|
|
20230830,113100,1886817800,56800,56800,56800,56800,22
|
|
20230830,113000,1885568200,56300,56300,56300,56300,0
|
|
20230830,112900,1885568200,56300,56700,56700,56300,475
|
|
20230830,112800,1858721600,56700,56700,56800,56700,21
|
|
20230830,112700,1857530300,56600,56600,56600,56600,1
|
|
20230830,112600,1857473700,56600,56400,56600,56400,122
|
|
20230830,112500,1850576300,56400,56500,56500,56300,311
|
|
20230830,112400,1833051400,56500,56500,56500,56500,10
|
|
20230830,112300,1832486400,56400,56500,56500,56400,53
|
|
20230830,112200,1829494600,56500,56500,56500,56500,1
|
|
20230830,112100,1829438100,56600,56600,56600,56600,10
|
|
20230830,112000,1828872100,56600,56600,56600,56500,4
|
|
20230830,111900,1828645800,56600,56700,56700,56600,46
|
|
20230830,111800,1826041200,56700,56500,56700,56500,342
|
|
20230830,111700,1806718000,56600,56600,56600,56600,111
|
|
20230830,111600,1800435400,56700,56700,56700,56700,27
|
|
20230830,111500,1798904500,56700,56700,56700,56700,5
|
|
20230830,111400,1798621000,56700,56700,56700,56700,47
|
|
20230830,111300,1795956100,56700,56700,56700,56700,34
|
|
20230830,111200,1794028300,56700,56700,56700,56700,26
|
|
20230830,111100,1792554100,56500,56700,56700,56500,15
|
|
20230830,111000,1791705000,56700,56400,56700,56300,968
|
|
20230830,110900,1737009900,56300,56300,56300,56200,166
|
|
20230830,110800,1727670000,56500,56600,56700,56200,1077
|
|
20230830,110700,1666916300,56600,56700,56700,56600,316
|
|
20230830,110600,1649018200,56700,56700,56700,56700,1
|
|
20230830,110500,1648961500,56800,56700,56800,56700,87
|
|
20230830,110400,1644028500,56700,56800,56800,56700,98
|
|
20230830,110300,1638471700,56600,56700,56800,56500,2279
|
|
20230830,110200,1509539300,56700,56800,56800,56700,291
|
|
20230830,110100,1493027600,56800,56900,56900,56800,34
|
|
20230830,110000,1491094000,56900,56900,56900,56900,8
|
|
20230830,105900,1490638800,57000,56900,57000,56900,21
|
|
20230830,105800,1489443500,56900,56900,56900,56700,971
|
|
20230830,105700,1434321900,56900,56900,56900,56900,132
|
|
20230830,105600,1426811100,57000,57000,57000,57000,3
|
|
20230830,105500,1426640100,57000,57000,57000,57000,77
|
|
20230830,105400,1422251100,57100,57100,57100,57100,15
|
|
20230830,105300,1421394600,56900,57100,57200,56900,135
|
|
20230830,105200,1413693600,57100,57100,57100,57100,108
|
|
20230830,105100,1407526800,57100,57100,57100,57100,2
|
|
20230830,105000,1407412600,56900,56900,56900,56900,15
|
|
20230830,104900,1406559100,56900,56900,56900,56900,40
|
|
20230830,104800,1404283100,56900,56900,56900,56900,13
|
|
20230830,104700,1403543400,56900,56900,57100,56900,152
|
|
20230830,104600,1394894400,56800,56800,56800,56800,0
|
|
20230830,104500,1394894400,56800,57000,57100,56800,1333
|
|
20230830,104400,1319162000,57100,57100,57100,57100,0
|
|
20230830,104300,1319162000,57100,57100,57100,57100,1
|
|
20230830,104200,1319104900,56900,57000,57000,56900,557
|
|
20230830,104100,1287396800,57000,57000,57000,57000,76
|
|
20230830,104000,1283064800,57000,57000,57000,57000,2
|
|
20230830,103900,1282950800,57100,57100,57100,57100,1
|
|
20230830,103800,1282893700,57000,57100,57100,57000,33
|
|
20230830,103700,1281009500,56900,57100,57100,56900,103
|
|
20230830,103600,1275144000,57000,57000,57100,57000,126
|
|
20230830,103500,1267957000,57000,57000,57000,57000,335
|
|
20230830,103400,1248862000,57000,57000,57000,57000,355
|
|
20230830,103300,1228627000,57100,57100,57100,57100,91
|
|
20230830,103200,1223430900,57200,57200,57200,57200,3
|
|
20230830,103100,1223259300,57200,57200,57200,57200,52
|
|
20230830,103000,1220284900,57100,57100,57100,57100,4
|
|
20230830,102900,1220056500,57100,57100,57100,57100,24
|
|
20230830,102800,1218686100,57100,57100,57100,57100,0
|
|
20230830,102700,1218686100,57100,57100,57100,57100,55
|
|
20230830,102600,1215545600,57100,57200,57200,57100,755
|
|
20230830,102500,1172369700,57200,57300,57300,57200,52
|
|
20230830,102400,1169393300,57300,57300,57300,57300,23
|
|
20230830,102300,1168075400,57300,57500,57500,57300,37
|
|
20230830,102200,1165954300,57600,57600,57600,57600,1
|
|
20230830,102100,1165896700,57200,57500,57500,57200,180
|
|
20230830,102000,1155586200,57700,57700,57700,57700,4
|
|
20230830,101900,1155355400,57700,57700,57700,57700,8
|
|
20230830,101800,1154893800,57700,57600,57700,57600,1009
|
|
20230830,101700,1096775100,57600,57600,57600,57600,30
|
|
20230830,101600,1095047100,57800,57600,57800,57600,41
|
|
20230830,101500,1092683700,57600,57600,57700,57500,391
|
|
20230830,101400,1070167600,57600,57700,57700,57600,23
|
|
20230830,101300,1068842300,57800,57600,57800,57600,557
|
|
20230830,101200,1036715800,57500,57300,57500,57100,615
|
|
20230830,101100,1001434400,57200,57200,57200,57200,127
|
|
20230830,101000,994170000,57200,57000,57200,57000,86
|
|
20230830,100900,989255200,57000,56900,57000,56900,64
|
|
20230830,100800,985608000,56900,56900,56900,56800,651
|
|
20230830,100700,948616800,56900,56900,56900,56800,149
|
|
20230830,100600,940141000,56900,57100,57100,56900,893
|
|
20230830,100500,889288100,57100,57100,57100,57100,52
|
|
20230830,100400,886318900,57000,57100,57100,57000,34
|
|
20230830,100300,884380800,57000,57100,57100,57000,146
|
|
20230830,100200,876045100,57000,57100,57100,57000,110
|
|
20230830,100100,869774700,57100,57100,57100,57100,54
|
|
20230830,100000,866691300,57100,57100,57100,57100,243
|
|
20230830,095900,852816000,57200,57200,57200,57200,2
|
|
20230830,095800,852701600,57100,57200,57200,57100,66
|
|
20230830,095700,848932800,57200,57200,57200,57100,113
|
|
20230830,095600,842476200,57200,57100,57200,57100,272
|
|
20230830,095500,826920000,57100,57200,57200,57100,635
|
|
20230830,095400,790656400,57200,57200,57400,57200,567
|
|
20230830,095300,758223400,57200,57300,57400,57200,750
|
|
20230830,095200,715207500,57300,57300,57300,57200,68
|
|
20230830,095100,711311600,57300,57200,57300,57200,59
|
|
20230830,095000,707934900,57300,57400,57500,57300,795
|
|
20230830,094900,662324900,57400,57500,57500,57400,378
|
|
20230830,094800,640590900,57600,57600,57600,57600,1
|
|
20230830,094700,640533300,57700,57700,57700,57700,334
|
|
20230830,094600,621261500,57600,57600,57600,57600,16
|
|
20230830,094500,620339900,57500,57600,57600,57500,154
|
|
20230830,094400,611473800,57600,57700,57700,57600,7
|
|
20230830,094300,611070000,57700,57700,57700,57700,60
|
|
20230830,094200,607608000,57700,57600,57700,57600,67
|
|
20230830,094100,603743100,57700,57700,57700,57700,134
|
|
20230830,094000,596011300,57700,57800,57800,57700,21
|
|
20230830,093900,594799500,57800,57900,57900,57800,11
|
|
20230830,093800,594163600,57600,57700,57800,57600,65
|
|
20230830,093700,590411000,57700,57700,57700,57700,15
|
|
20230830,093600,589545500,57700,57700,57700,57700,211
|
|
20230830,093500,577370800,57800,58000,58000,57800,104
|
|
20230830,093400,571359000,57900,57900,57900,57900,51
|
|
20230830,093300,568406100,57900,57800,57900,57800,157
|
|
20230830,093200,559317800,57600,57900,57900,57600,111
|
|
20230830,093100,552906900,57900,57800,57900,57800,32
|
|
20230830,093000,551056000,57700,57700,57700,57700,56
|
|
20230830,092900,547824800,57500,57700,57700,57500,66
|
|
20230830,092800,544019300,57600,57500,57600,57400,390
|
|
20230830,092700,521614100,57400,57500,57600,57400,289
|
|
20230830,092600,505000900,57500,57700,57800,57500,209
|
|
20230830,092500,492957800,57700,57800,57800,57700,7
|
|
20230830,092400,492553700,57800,57800,57800,57800,26
|
|
20230830,092300,491050900,57700,57800,57800,57700,16
|
|
20230830,092200,490126600,57900,58000,58000,57900,72
|
|
20230830,092100,485951300,57700,57800,57800,57700,201
|
|
20230830,092000,474342700,57800,58000,58000,57800,18
|
|
20230830,091900,473301100,58000,57900,58000,57700,271
|
|
20230830,091800,457588000,57900,58000,58000,57900,267
|
|
20230830,091700,442102200,58000,57900,58000,57900,106
|
|
20230830,091600,435959700,57900,57900,57900,57900,100
|
|
20230830,091500,430169700,58000,57600,58000,57400,415
|
|
20230830,091400,406211400,57800,57600,57800,57600,221
|
|
20230830,091300,393444200,57600,57600,57700,57500,288
|
|
20230830,091200,376862600,57700,57500,57700,57400,148
|
|
20230830,091100,368352700,57500,57600,57700,57500,184
|
|
20230830,091000,357759100,57600,57700,58000,57600,122
|
|
20230830,090900,350717800,58000,57600,58000,57500,478
|
|
20230830,090800,323208600,57600,57600,57700,57600,572
|
|
20230830,090700,290260500,57600,57500,57600,57500,212
|
|
20230830,090600,278051700,57500,57900,57900,57500,117
|
|
20230830,090500,271285500,57900,57400,57900,57400,93
|
|
20230830,090400,265911000,57300,57700,57800,57300,558
|
|
20230830,090300,233792900,57700,57400,57800,57400,424
|
|
20230830,090200,209328700,57400,57200,57600,57200,601
|
|
20230830,090100,174858100,57100,57400,57400,57100,595
|
|
20230830,090000,140788000,57400,57800,58000,57400,2278
|