589 lines
31 KiB
CSV
589 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,184600,3982701500,56000,56000,56000,56000,589
|
|
20230628,184500,3982701500,56000,56000,56000,56000,0
|
|
20230628,184400,3982701500,56000,56000,56000,56000,0
|
|
20230628,184300,3982701500,56000,56000,56000,56000,0
|
|
20230628,184200,3982701500,56000,56000,56000,56000,0
|
|
20230628,184100,3982701500,56000,56000,56000,56000,0
|
|
20230628,184000,3982701500,56000,56000,56000,56000,0
|
|
20230628,183900,3982701500,56000,56000,56000,56000,0
|
|
20230628,183800,3982701500,56000,56000,56000,56000,0
|
|
20230628,183700,3982701500,56000,56000,56000,56000,0
|
|
20230628,183600,3982701500,56000,56000,56000,56000,0
|
|
20230628,183500,3982701500,56000,56000,56000,56000,0
|
|
20230628,183400,3982701500,56000,56000,56000,56000,0
|
|
20230628,183300,3982701500,56000,56000,56000,56000,0
|
|
20230628,183200,3982701500,56000,56000,56000,56000,0
|
|
20230628,183100,3982701500,56000,56000,56000,56000,0
|
|
20230628,183000,3982701500,56000,56000,56000,56000,0
|
|
20230628,182900,3982701500,56000,56000,56000,56000,0
|
|
20230628,182800,3982701500,56000,56000,56000,56000,0
|
|
20230628,182700,3982701500,56000,56000,56000,56000,0
|
|
20230628,182600,3982701500,56000,56000,56000,56000,0
|
|
20230628,182500,3982701500,56000,56000,56000,56000,0
|
|
20230628,182400,3982701500,56000,56000,56000,56000,0
|
|
20230628,182300,3982701500,56000,56000,56000,56000,0
|
|
20230628,182200,3982701500,56000,56000,56000,56000,0
|
|
20230628,182100,3982701500,56000,56000,56000,56000,0
|
|
20230628,182000,3982701500,56000,56000,56000,56000,0
|
|
20230628,181900,3982701500,56000,56000,56000,56000,0
|
|
20230628,181800,3982701500,56000,56000,56000,56000,0
|
|
20230628,181700,3982701500,56000,56000,56000,56000,0
|
|
20230628,181600,3982701500,56000,56000,56000,56000,589
|
|
20230628,181500,3982701500,56000,56000,56000,56000,0
|
|
20230628,181400,3982701500,56000,56000,56000,56000,0
|
|
20230628,181300,3982701500,56000,56000,56000,56000,0
|
|
20230628,181200,3982701500,56000,56000,56000,56000,0
|
|
20230628,181100,3982701500,56000,56000,56000,56000,0
|
|
20230628,181000,3982701500,56000,56000,56000,56000,0
|
|
20230628,180900,3982701500,56000,56000,56000,56000,0
|
|
20230628,180800,3982701500,56000,56000,56000,56000,0
|
|
20230628,180700,3982701500,56000,56000,56000,56000,0
|
|
20230628,180600,3982701500,56000,56000,56000,56000,0
|
|
20230628,180500,3982701500,56000,56000,56000,56000,0
|
|
20230628,180400,3982701500,56000,56000,56000,56000,0
|
|
20230628,180300,3982701500,56000,56000,56000,56000,0
|
|
20230628,180200,3982701500,56000,56000,56000,56000,0
|
|
20230628,180100,3982701500,56000,56000,56000,56000,0
|
|
20230628,180000,3982701500,56000,56000,56000,56000,0
|
|
20230628,175900,3982701500,56000,56000,56000,56000,0
|
|
20230628,175800,3982701500,56000,56000,56000,56000,0
|
|
20230628,175700,3982701500,56000,56000,56000,56000,0
|
|
20230628,175600,3982701500,56000,56000,56000,56000,0
|
|
20230628,175500,3982701500,56000,56000,56000,56000,0
|
|
20230628,175400,3982701500,56000,56000,56000,56000,0
|
|
20230628,175300,3982701500,56000,56000,56000,56000,0
|
|
20230628,175200,3982701500,56000,56000,56000,56000,0
|
|
20230628,175100,3982701500,56000,56000,56000,56000,0
|
|
20230628,175000,3982701500,56000,56000,56000,56000,0
|
|
20230628,174900,3982701500,56000,56000,56000,56000,0
|
|
20230628,174800,3982701500,56000,56000,56000,56000,0
|
|
20230628,174700,3982701500,56000,56000,56000,56000,0
|
|
20230628,174600,3982701500,56000,56000,56000,56000,589
|
|
20230628,174500,3982701500,56000,56000,56000,56000,0
|
|
20230628,174400,3982701500,56000,56000,56000,56000,0
|
|
20230628,174300,3982701500,56000,56000,56000,56000,0
|
|
20230628,174200,3982701500,56000,56000,56000,56000,0
|
|
20230628,174100,3982701500,56000,56000,56000,56000,0
|
|
20230628,174000,3982701500,56000,56000,56000,56000,0
|
|
20230628,173900,3982701500,56000,56000,56000,56000,0
|
|
20230628,173800,3982701500,56000,56000,56000,56000,0
|
|
20230628,173700,3982701500,56000,56000,56000,56000,0
|
|
20230628,173600,3982701500,56000,56000,56000,56000,0
|
|
20230628,173500,3982701500,56000,56000,56000,56000,0
|
|
20230628,173400,3982701500,56000,56000,56000,56000,0
|
|
20230628,173300,3982701500,56000,56000,56000,56000,0
|
|
20230628,173200,3982701500,56000,56000,56000,56000,0
|
|
20230628,173100,3982701500,56000,56000,56000,56000,0
|
|
20230628,173000,3982701500,56000,56000,56000,56000,0
|
|
20230628,172900,3982701500,56000,56000,56000,56000,0
|
|
20230628,172800,3982701500,56000,56000,56000,56000,0
|
|
20230628,172700,3982701500,56000,56000,56000,56000,0
|
|
20230628,172600,3982701500,56000,56000,56000,56000,0
|
|
20230628,172500,3982701500,56000,56000,56000,56000,0
|
|
20230628,172400,3982701500,56000,56000,56000,56000,0
|
|
20230628,172300,3982701500,56000,56000,56000,56000,0
|
|
20230628,172200,3982701500,56000,56000,56000,56000,0
|
|
20230628,172100,3982701500,56000,56000,56000,56000,0
|
|
20230628,172000,3982701500,56000,56000,56000,56000,0
|
|
20230628,171900,3982701500,56000,56000,56000,56000,0
|
|
20230628,171800,3982701500,56000,56000,56000,56000,0
|
|
20230628,171700,3982701500,56000,56000,56000,56000,0
|
|
20230628,171600,3982701500,56000,56000,56000,56000,589
|
|
20230628,171500,3982701500,56000,56000,56000,56000,0
|
|
20230628,171400,3982701500,56000,56000,56000,56000,0
|
|
20230628,171300,3982701500,56000,56000,56000,56000,0
|
|
20230628,171200,3982701500,56000,56000,56000,56000,0
|
|
20230628,171100,3982701500,56000,56000,56000,56000,0
|
|
20230628,171000,3982701500,56000,56000,56000,56000,0
|
|
20230628,170900,3982701500,56000,56000,56000,56000,0
|
|
20230628,170800,3982701500,56000,56000,56000,56000,0
|
|
20230628,170700,3982701500,56000,56000,56000,56000,0
|
|
20230628,170600,3982701500,56000,56000,56000,56000,0
|
|
20230628,170500,3982701500,56000,56000,56000,56000,0
|
|
20230628,170400,3982701500,56000,56000,56000,56000,0
|
|
20230628,170300,3982701500,56000,56000,56000,56000,0
|
|
20230628,170200,3982701500,56000,56000,56000,56000,0
|
|
20230628,170100,3982701500,56000,56000,56000,56000,0
|
|
20230628,170000,3982701500,56000,56000,56000,56000,0
|
|
20230628,165900,3982701500,56000,56000,56000,56000,0
|
|
20230628,165800,3982701500,56000,56000,56000,56000,0
|
|
20230628,165700,3982701500,56000,56000,56000,56000,0
|
|
20230628,165600,3982701500,56000,56000,56000,56000,0
|
|
20230628,165500,3982701500,56000,56000,56000,56000,0
|
|
20230628,165400,3982701500,56000,56000,56000,56000,0
|
|
20230628,165300,3982701500,56000,56000,56000,56000,0
|
|
20230628,165200,3982701500,56000,56000,56000,56000,0
|
|
20230628,165100,3982701500,56000,56000,56000,56000,0
|
|
20230628,165000,3982701500,56000,56000,56000,56000,0
|
|
20230628,164900,3982701500,56000,56000,56000,56000,0
|
|
20230628,164800,3982701500,56000,56000,56000,56000,0
|
|
20230628,164700,3982701500,56000,56000,56000,56000,0
|
|
20230628,164600,3982701500,56000,56000,56000,56000,589
|
|
20230628,164500,3982701500,56000,56000,56000,56000,0
|
|
20230628,164400,3982701500,56000,56000,56000,56000,0
|
|
20230628,164300,3982701500,56000,56000,56000,56000,0
|
|
20230628,164200,3982701500,56000,56000,56000,56000,0
|
|
20230628,164100,3982701500,56000,56000,56000,56000,0
|
|
20230628,164000,3982701500,56000,56000,56000,56000,0
|
|
20230628,163900,3982701500,56000,56000,56000,56000,0
|
|
20230628,163800,3982701500,56000,56000,56000,56000,0
|
|
20230628,163700,3982701500,56000,56000,56000,56000,0
|
|
20230628,163600,3982701500,56000,56000,56000,56000,0
|
|
20230628,163500,3982701500,56000,56000,56000,56000,0
|
|
20230628,163400,3982701500,56000,56000,56000,56000,0
|
|
20230628,163300,3982701500,56000,56000,56000,56000,0
|
|
20230628,163200,3982701500,56000,56000,56000,56000,0
|
|
20230628,163100,3982701500,56000,56000,56000,56000,0
|
|
20230628,163000,3982701500,56000,56000,56000,56000,0
|
|
20230628,162900,3982701500,56000,56000,56000,56000,0
|
|
20230628,162800,3982701500,56000,56000,56000,56000,0
|
|
20230628,162700,3982701500,56000,56000,56000,56000,0
|
|
20230628,162600,3982701500,56000,56000,56000,56000,0
|
|
20230628,162500,3982701500,56000,56000,56000,56000,0
|
|
20230628,162400,3982701500,56000,56000,56000,56000,0
|
|
20230628,162300,3982701500,56000,56000,56000,56000,0
|
|
20230628,162200,3982701500,56000,56000,56000,56000,0
|
|
20230628,162100,3982701500,56000,56000,56000,56000,0
|
|
20230628,162000,3982701500,56000,56000,56000,56000,0
|
|
20230628,161900,3982701500,56000,56000,56000,56000,0
|
|
20230628,161800,3982701500,56000,56000,56000,56000,0
|
|
20230628,161700,3982701500,56000,56000,56000,56000,0
|
|
20230628,161600,3982701500,56000,56000,56000,56000,589
|
|
20230628,161500,3982701500,56000,56000,56000,56000,0
|
|
20230628,161400,3982701500,56000,56000,56000,56000,0
|
|
20230628,161300,3982701500,56000,56000,56000,56000,0
|
|
20230628,161200,3982701500,56000,56000,56000,56000,0
|
|
20230628,161100,3982701500,56000,56000,56000,56000,0
|
|
20230628,161000,3982701500,56000,56000,56000,56000,0
|
|
20230628,160900,3982701500,56000,56000,56000,56000,0
|
|
20230628,160800,3982701500,56000,56000,56000,56000,0
|
|
20230628,160700,3982701500,56000,56000,56000,56000,0
|
|
20230628,160600,3982701500,56000,56000,56000,56000,0
|
|
20230628,160500,3982701500,56000,56000,56000,56000,0
|
|
20230628,160400,3982701500,56000,56000,56000,56000,0
|
|
20230628,160300,3982701500,56000,56000,56000,56000,0
|
|
20230628,160200,3982701500,56000,56000,56000,56000,0
|
|
20230628,160100,3982701500,56000,56000,56000,56000,0
|
|
20230628,160000,3982701500,56000,56000,56000,56000,0
|
|
20230628,155900,3982701500,56000,56000,56000,56000,0
|
|
20230628,155800,3982701500,56000,56000,56000,56000,0
|
|
20230628,155700,3982701500,56000,56000,56000,56000,0
|
|
20230628,155600,3982701500,56000,56000,56000,56000,0
|
|
20230628,155500,3982701500,56000,56000,56000,56000,0
|
|
20230628,155400,3982701500,56000,56000,56000,56000,0
|
|
20230628,155300,3982701500,56000,56000,56000,56000,0
|
|
20230628,155200,3982701500,56000,56000,56000,56000,0
|
|
20230628,155100,3982701500,56000,56000,56000,56000,0
|
|
20230628,155000,3982701500,56000,56000,56000,56000,0
|
|
20230628,154900,3982701500,56000,56000,56000,56000,0
|
|
20230628,154800,3982701500,56000,56000,56000,56000,0
|
|
20230628,154700,3982701500,56000,56000,56000,56000,0
|
|
20230628,154600,3982701500,56000,56000,56000,56000,589
|
|
20230628,154500,3982701500,56000,56000,56000,56000,0
|
|
20230628,154400,3982701500,56000,56000,56000,56000,0
|
|
20230628,154300,3982701500,56000,56000,56000,56000,0
|
|
20230628,154200,3982701500,56000,56000,56000,56000,0
|
|
20230628,154100,3982701500,56000,56000,56000,56000,0
|
|
20230628,154000,3982701500,56000,56000,56000,56000,0
|
|
20230628,153900,3982701500,56000,56000,56000,56000,0
|
|
20230628,153800,3982701500,56000,56000,56000,56000,0
|
|
20230628,153700,3982701500,56000,56000,56000,56000,0
|
|
20230628,153600,3982701500,56000,56000,56000,56000,0
|
|
20230628,153500,3982701500,56000,56000,56000,56000,0
|
|
20230628,153400,3982701500,56000,56000,56000,56000,0
|
|
20230628,153300,3982701500,56000,56000,56000,56000,0
|
|
20230628,153200,3982701500,56000,56000,56000,56000,0
|
|
20230628,153100,3982701500,56000,56000,56000,56000,0
|
|
20230628,153000,3982701500,56000,56000,56000,56000,589
|
|
20230628,152900,3949717500,55700,55700,55700,55700,0
|
|
20230628,152800,3949717500,55700,55700,55700,55700,0
|
|
20230628,152700,3949717500,55700,55700,55700,55700,0
|
|
20230628,152600,3949717500,55700,55700,55700,55700,0
|
|
20230628,152500,3949717500,55700,55700,55700,55700,0
|
|
20230628,152400,3949717500,55700,55700,55700,55700,0
|
|
20230628,152300,3949717500,55700,55700,55700,55700,0
|
|
20230628,152200,3949717500,55700,55700,55700,55700,0
|
|
20230628,152100,3949717500,55700,55700,55700,55700,0
|
|
20230628,152000,3949717500,55700,55700,55700,55700,0
|
|
20230628,151900,3949717500,55700,55800,56200,55600,46
|
|
20230628,151800,3947154600,56000,56000,56200,56000,410
|
|
20230628,151700,3924169900,55900,55600,56100,55600,327
|
|
20230628,151600,3905896100,55600,55900,56100,55600,463
|
|
20230628,151500,3880079200,56100,56200,56200,56000,98
|
|
20230628,151400,3874577700,56100,55900,56100,55900,397
|
|
20230628,151300,3852308600,56100,55900,56100,55900,177
|
|
20230628,151200,3842398700,56100,56000,56100,56000,76
|
|
20230628,151100,3838140000,56200,56200,56200,55900,164
|
|
20230628,151000,3828932400,55900,55900,56200,55900,56
|
|
20230628,150900,3825793100,56200,55900,56200,55900,198
|
|
20230628,150800,3814705300,56200,55900,56200,55900,53
|
|
20230628,150700,3811731800,55900,55900,56100,55900,258
|
|
20230628,150600,3797278400,56000,55900,56100,55900,225
|
|
20230628,150500,3784688000,56100,55800,56100,55800,108
|
|
20230628,150400,3778642100,55800,55600,56000,55600,391
|
|
20230628,150300,3756805100,55700,55700,55700,55700,92
|
|
20230628,150200,3751680700,55900,55700,55900,55700,70
|
|
20230628,150100,3747772700,55800,55700,55900,55700,86
|
|
20230628,150000,3742970200,55900,55700,55900,55700,47
|
|
20230628,145900,3740345500,55700,55800,55900,55600,225
|
|
20230628,145800,3727798900,55800,55800,55900,55700,144
|
|
20230628,145700,3719763800,55900,55800,55900,55800,100
|
|
20230628,145600,3714177100,55900,55900,55900,55800,94
|
|
20230628,145500,3708924400,56000,56000,56000,55900,137
|
|
20230628,145400,3701260200,56000,56100,56100,55900,116
|
|
20230628,145300,3694763000,55900,56000,56100,55900,66
|
|
20230628,145200,3691068700,56000,55900,56100,55900,77
|
|
20230628,145100,3686758000,56000,55900,56000,55800,102
|
|
20230628,145000,3681055100,55900,56000,56000,55700,71
|
|
20230628,144900,3677088800,55900,56000,56000,55800,104
|
|
20230628,144800,3671271700,56000,55800,56100,55800,111
|
|
20230628,144700,3665055000,56000,55800,56000,55700,56
|
|
20230628,144600,3661926100,55900,55900,55900,55700,79
|
|
20230628,144500,3657513400,56000,56000,56000,55800,122
|
|
20230628,144400,3650687200,56000,55800,56000,55800,150
|
|
20230628,144300,3642297600,56000,55700,56000,55700,62
|
|
20230628,144200,3638834100,55800,55800,56000,55600,218
|
|
20230628,144100,3626689100,55900,56000,56000,55700,109
|
|
20230628,144000,3620602600,56000,55900,56000,55800,162
|
|
20230628,143900,3611542100,55700,55500,55700,55500,262
|
|
20230628,143800,3596961400,55600,55600,55700,55500,889
|
|
20230628,143700,3547561200,55700,55700,55700,55600,80
|
|
20230628,143600,3543106600,55700,55800,55800,55600,396
|
|
20230628,143500,3521041500,55900,55900,56000,55900,153
|
|
20230628,143400,3512487600,55900,56100,56100,55900,250
|
|
20230628,143300,3498503400,56200,56300,56300,56100,312
|
|
20230628,143200,3480971800,56400,55800,56400,55700,1988
|
|
20230628,143100,3369158000,55900,55800,55900,55800,33
|
|
20230628,143000,3367315400,55800,55900,55900,55800,41
|
|
20230628,142900,3365024400,56000,55700,56000,55700,118
|
|
20230628,142800,3358435600,55800,55800,55900,55700,48
|
|
20230628,142700,3355756900,55800,55900,55900,55700,65
|
|
20230628,142600,3352126600,55800,55800,55800,55700,21
|
|
20230628,142500,3350955000,55900,55800,55900,55800,74
|
|
20230628,142400,3346822500,55800,55800,55900,55800,26
|
|
20230628,142300,3345370500,55900,55900,55900,55800,81
|
|
20230628,142200,3340845300,55900,56000,56100,55900,919
|
|
20230628,142100,3289445100,56100,56000,56100,56000,64
|
|
20230628,142000,3285857200,56100,56100,56100,56000,67
|
|
20230628,141900,3282099800,56000,56000,56100,56000,45
|
|
20230628,141800,3279578500,56100,56100,56100,56000,101
|
|
20230628,141700,3273917200,56100,56000,56200,56000,65
|
|
20230628,141600,3270269700,56000,56000,56200,56000,101
|
|
20230628,141500,3264605200,56100,56000,56100,56000,66
|
|
20230628,141400,3260908100,56100,56100,56100,56000,211
|
|
20230628,141300,3249078500,56100,56100,56300,56000,90
|
|
20230628,141200,3244024400,56200,56400,56400,56000,371
|
|
20230628,141100,3223167200,56400,56500,56600,56400,54
|
|
20230628,141000,3220120300,56600,56600,56600,56500,605
|
|
20230628,140900,3185878800,56600,56400,56600,56400,129
|
|
20230628,140800,3178585900,56500,56600,56600,56500,276
|
|
20230628,140700,3162980600,56600,56500,56600,56500,173
|
|
20230628,140600,3153193300,56600,56500,56600,56400,365
|
|
20230628,140500,3132570300,56500,56500,56500,56400,211
|
|
20230628,140400,3120650200,56400,56400,56500,56400,176
|
|
20230628,140300,3110710200,56500,56500,56500,56300,270
|
|
20230628,140200,3095469700,56500,56500,56500,56400,172
|
|
20230628,140100,3085760900,56400,56400,56500,56300,1158
|
|
20230628,140000,3020344200,56500,56400,56500,56400,232
|
|
20230628,135900,3007255700,56400,56500,56500,56400,190
|
|
20230628,135800,2996524500,56500,56400,56500,56300,269
|
|
20230628,135700,2981351500,56500,56400,56500,56300,289
|
|
20230628,135600,2965051600,56400,56400,56400,56300,151
|
|
20230628,135500,2956537000,56400,56400,56400,56300,257
|
|
20230628,135400,2942043500,56400,56500,56500,56300,182
|
|
20230628,135300,2931775000,56500,56400,56500,56400,238
|
|
20230628,135200,2918331200,56500,56400,56500,56400,260
|
|
20230628,135100,2903650800,56400,56400,56400,56300,193
|
|
20230628,135000,2892772800,56400,56400,56400,56300,261
|
|
20230628,134900,2878053700,56400,56400,56400,56300,258
|
|
20230628,134800,2863503800,56400,56200,56400,56200,920
|
|
20230628,134700,2811731800,56200,56100,56200,56100,901
|
|
20230628,134600,2761169700,56100,56100,56100,56000,237
|
|
20230628,134500,2747877200,56000,55900,56000,55800,993
|
|
20230628,134400,2692303400,55900,55900,55900,55800,281
|
|
20230628,134300,2676599800,55800,55900,55900,55800,145
|
|
20230628,134200,2668503900,55900,55800,55900,55700,311
|
|
20230628,134100,2651149800,55800,55700,55800,55600,153
|
|
20230628,134000,2642625200,55800,55700,55800,55600,153
|
|
20230628,133900,2634100000,55800,55700,55800,55600,153
|
|
20230628,133800,2625577500,55700,55700,55700,55600,64
|
|
20230628,133700,2622014000,55700,55600,55700,55600,60
|
|
20230628,133600,2618676700,55700,55600,55700,55600,55
|
|
20230628,133500,2615614200,55700,55700,55700,55700,62
|
|
20230628,133400,2612160800,55600,55600,55700,55600,42
|
|
20230628,133300,2609824100,55700,55600,55700,55500,59
|
|
20230628,133200,2606540300,55700,55700,55700,55600,41
|
|
20230628,133100,2604256700,55700,55600,55700,55500,193
|
|
20230628,133000,2593526200,55700,55700,55700,55700,22
|
|
20230628,132900,2592300800,55700,55800,55800,55700,46
|
|
20230628,132800,2589735200,55700,55700,55800,55600,94
|
|
20230628,132700,2584498000,55600,55700,55700,55600,50
|
|
20230628,132600,2581717000,55700,55700,55700,55600,24
|
|
20230628,132500,2580380300,55700,55700,55700,55500,226
|
|
20230628,132400,2567815900,55700,55700,55700,55700,25
|
|
20230628,132300,2566423400,55700,55800,55800,55700,140
|
|
20230628,132200,2558623200,55800,55800,55800,55800,147
|
|
20230628,132100,2550420600,55800,55700,55800,55700,64
|
|
20230628,132000,2546850300,55600,55700,55700,55600,62
|
|
20230628,131900,2543398500,55700,55700,55700,55700,23
|
|
20230628,131800,2542117400,55600,55700,55700,55600,165
|
|
20230628,131700,2532941000,55600,55700,55700,55600,63
|
|
20230628,131600,2529435100,55700,55700,55700,55700,35
|
|
20230628,131500,2527485600,55700,55700,55700,55600,37
|
|
20230628,131400,2525424800,55700,55600,55700,55600,56
|
|
20230628,131300,2522306800,55700,55700,55800,55600,27
|
|
20230628,131200,2520802700,55700,55700,55800,55700,42
|
|
20230628,131100,2518460900,55700,55600,55700,55600,46
|
|
20230628,131000,2515898800,55600,55600,55700,55600,47
|
|
20230628,130900,2513285400,55700,55600,55700,55600,33
|
|
20230628,130800,2511448500,55600,55600,55600,55600,38
|
|
20230628,130700,2509335700,55600,55600,55600,55500,37
|
|
20230628,130600,2507279400,55500,55700,55700,55500,444
|
|
20230628,130500,2482613000,55700,55700,55800,55700,37
|
|
20230628,130400,2480551900,55600,55700,55800,55600,164
|
|
20230628,130300,2471421700,55700,55700,55700,55700,25
|
|
20230628,130200,2470029200,55600,55800,55800,55600,538
|
|
20230628,130100,2440084200,55800,55800,55800,55800,54
|
|
20230628,130000,2437071000,55800,55800,55900,55800,153
|
|
20230628,125900,2428530900,55800,55900,55900,55800,36
|
|
20230628,125800,2426518600,55800,55800,55900,55800,34
|
|
20230628,125700,2424619900,55900,55900,55900,55800,64
|
|
20230628,125600,2421042900,55900,55900,55900,55800,54
|
|
20230628,125500,2418027400,55900,55900,55900,55900,37
|
|
20230628,125400,2415959100,55900,55800,55900,55800,60
|
|
20230628,125300,2412606700,55800,55900,55900,55800,38
|
|
20230628,125200,2410485500,55900,55800,55900,55800,15
|
|
20230628,125100,2409648400,55800,55800,55800,55700,36
|
|
20230628,125000,2407639700,55800,55800,55800,55800,52
|
|
20230628,124900,2404738100,55800,55800,55800,55700,74
|
|
20230628,124800,2400611300,55800,55900,55900,55800,18
|
|
20230628,124700,2399606000,55900,55800,55900,55800,84
|
|
20230628,124600,2394914300,55800,55900,55900,55700,44
|
|
20230628,124500,2392456100,55800,55800,55800,55800,24
|
|
20230628,124400,2391116900,55800,55800,55900,55800,68
|
|
20230628,124300,2387318900,55800,55800,55800,55800,88
|
|
20230628,124200,2382408500,55700,55800,55800,55700,84
|
|
20230628,124100,2377724500,55800,55800,55900,55800,28
|
|
20230628,124000,2376161900,55800,55800,55900,55800,90
|
|
20230628,123900,2371137500,55800,55800,55800,55800,22
|
|
20230628,123800,2369909900,55900,55900,55900,55800,50
|
|
20230628,123700,2367115600,55900,55800,55900,55800,32
|
|
20230628,123600,2365329800,55800,55900,55900,55800,277
|
|
20230628,123500,2349872000,55900,55900,55900,55900,18
|
|
20230628,123400,2348865800,55900,55900,55900,55900,34
|
|
20230628,123300,2346965200,55900,55800,55900,55800,80
|
|
20230628,123200,2342493500,55900,55900,55900,55800,44
|
|
20230628,123100,2340035800,55900,55900,55900,55800,26
|
|
20230628,123000,2338583400,55900,55900,55900,55800,136
|
|
20230628,122900,2330987300,55800,55900,55900,55800,97
|
|
20230628,122800,2325567900,55900,55800,55900,55800,55
|
|
20230628,122700,2322495400,55900,55900,55900,55900,40
|
|
20230628,122600,2320259400,55900,55900,55900,55900,35
|
|
20230628,122500,2318302900,55800,55900,55900,55800,111
|
|
20230628,122400,2312099700,55900,55800,55900,55800,27
|
|
20230628,122300,2310590500,55900,55900,55900,55900,66
|
|
20230628,122200,2306901100,55900,55800,55900,55800,55
|
|
20230628,122100,2303829800,55900,55900,55900,55800,50
|
|
20230628,122000,2301035300,55900,56100,56100,55900,55
|
|
20230628,121900,2297955200,55900,56000,56100,55900,42
|
|
20230628,121800,2295602500,56000,56000,56100,56000,1103
|
|
20230628,121700,2233833600,56100,56100,56100,56100,53
|
|
20230628,121600,2230860300,56100,56100,56100,56000,35
|
|
20230628,121500,2228897300,56100,56100,56100,56000,282
|
|
20230628,121400,2213099600,56100,56000,56100,55900,1031
|
|
20230628,121300,2155362400,56000,56000,56000,56000,46
|
|
20230628,121200,2152786400,55900,55900,55900,55800,45
|
|
20230628,121100,2150271000,56000,55900,56000,55900,236
|
|
20230628,121000,2137076200,55900,56000,56000,55900,38
|
|
20230628,120900,2134949600,55900,55900,55900,55900,54
|
|
20230628,120800,2131931000,55900,56000,56000,55800,35
|
|
20230628,120700,2129972200,55800,56000,56100,55800,114
|
|
20230628,120600,2123598300,56100,55900,56100,55900,46
|
|
20230628,120500,2121020000,56000,56000,56000,56000,30
|
|
20230628,120400,2119340000,56000,56000,56100,55900,42
|
|
20230628,120300,2116985500,56100,56000,56100,56000,27
|
|
20230628,120200,2115472200,56000,56000,56000,56000,54
|
|
20230628,120100,2112448200,56100,56000,56100,56000,32
|
|
20230628,120000,2110655900,56100,56000,56100,56000,142
|
|
20230628,115900,2102697400,56000,56000,56100,56000,196
|
|
20230628,115800,2091712900,56000,56000,56000,55900,71
|
|
20230628,115700,2087738700,56000,56000,56100,55900,332
|
|
20230628,115600,2069173200,56100,56100,56200,56000,217
|
|
20230628,115500,2057012400,56100,56000,56100,56000,64
|
|
20230628,115400,2053424700,56100,56100,56100,56100,31
|
|
20230628,115300,2051685600,56200,56000,56200,56000,17
|
|
20230628,115200,2050731500,56100,56100,56100,56100,80
|
|
20230628,115100,2046243500,56000,56100,56100,56000,53
|
|
20230628,115000,2043272000,56100,56100,56100,56100,158
|
|
20230628,114900,2034408200,56100,56100,56200,56100,52
|
|
20230628,114800,2031488600,56200,56100,56200,56000,265
|
|
20230628,114700,2016623500,56200,56100,56200,56100,53
|
|
20230628,114600,2013647800,56100,56000,56100,56000,100
|
|
20230628,114500,2008038700,56100,56000,56100,55900,146
|
|
20230628,114400,1999863400,56000,56100,56100,56000,250
|
|
20230628,114300,1985849200,56200,56100,56200,56100,392
|
|
20230628,114200,1963848600,56100,55900,56100,55900,65
|
|
20230628,114100,1960209200,56000,56000,56100,55900,118
|
|
20230628,114000,1953605300,56000,56000,56000,55900,622
|
|
20230628,113900,1918773400,56000,55900,56000,55900,38
|
|
20230628,113800,1916648400,56000,55900,56000,55900,88
|
|
20230628,113700,1911722500,56000,56000,56000,55900,76
|
|
20230628,113600,1907467700,56000,55900,56000,55900,65
|
|
20230628,113500,1903829900,55900,56000,56000,55900,270
|
|
20230628,113400,1888733700,56000,56000,56000,55900,58
|
|
20230628,113300,1885489800,56000,55800,56000,55800,65
|
|
20230628,113200,1881854600,55900,55800,56000,55800,565
|
|
20230628,113100,1850271300,55800,55800,55900,55800,34
|
|
20230628,113000,1848373500,55800,55800,55900,55700,26
|
|
20230628,112900,1846923700,55900,55900,55900,55800,50
|
|
20230628,112800,1844129400,55900,55800,55900,55800,318
|
|
20230628,112700,1826379300,55800,55800,55900,55800,121
|
|
20230628,112600,1819620100,55900,55700,55900,55700,387
|
|
20230628,112500,1798026700,55700,55600,55700,55600,307
|
|
20230628,112400,1780953400,55600,55700,55700,55600,79
|
|
20230628,112300,1776559200,55700,55600,55700,55600,189
|
|
20230628,112200,1766049900,55500,55500,55500,55500,158
|
|
20230628,112100,1757280900,55500,55200,55500,55200,106
|
|
20230628,112000,1751409900,55300,55200,55300,55200,98
|
|
20230628,111900,1745994600,55200,55200,55300,55200,39
|
|
20230628,111800,1743840600,55300,55400,55400,55200,216
|
|
20230628,111700,1731892200,55300,55200,55400,55100,116
|
|
20230628,111600,1725485100,55200,55100,55300,55100,37
|
|
20230628,111500,1723442200,55100,55200,55300,55100,51
|
|
20230628,111400,1720627100,55300,55200,55300,55100,96
|
|
20230628,111300,1715326200,55300,55200,55300,55200,59
|
|
20230628,111200,1712065400,55200,55200,55300,55200,72
|
|
20230628,111100,1708088900,55200,55200,55400,55200,52
|
|
20230628,111000,1705215000,55200,55200,55300,55200,105
|
|
20230628,110900,1699413700,55200,55500,55500,55200,2184
|
|
20230628,110800,1578635300,55500,55300,55500,55300,52
|
|
20230628,110700,1575753100,55300,55400,55500,55300,96
|
|
20230628,110600,1570433100,55500,55400,55500,55400,85
|
|
20230628,110500,1565719000,55400,55400,55500,55400,123
|
|
20230628,110400,1558900900,55400,55400,55500,55400,66
|
|
20230628,110300,1555240500,55400,55400,55500,55400,96
|
|
20230628,110200,1549919400,55400,55400,55500,55400,62
|
|
20230628,110100,1546479700,55400,55600,55600,55400,144
|
|
20230628,110000,1538484500,55500,55500,55600,55500,119
|
|
20230628,105900,1531878000,55500,55500,55600,55500,80
|
|
20230628,105800,1527432000,55500,55500,55600,55500,89
|
|
20230628,105700,1522487900,55600,55500,55600,55500,98
|
|
20230628,105600,1517044600,55500,55500,55600,55500,28
|
|
20230628,105500,1515488800,55600,55600,55600,55600,55
|
|
20230628,105400,1512430800,55600,55500,55600,55500,74
|
|
20230628,105300,1508318200,55500,55600,55600,55500,25
|
|
20230628,105200,1506928300,55600,55700,55700,55600,34
|
|
20230628,105100,1505037100,55800,55700,55800,55600,92
|
|
20230628,105000,1499912200,55600,55700,55700,55600,115
|
|
20230628,104900,1493513800,55800,55700,55800,55700,51
|
|
20230628,104800,1490670100,55700,55900,55900,55700,33
|
|
20230628,104700,1488830000,55900,55800,55900,55800,163
|
|
20230628,104600,1479732200,55800,55700,55800,55700,285
|
|
20230628,104500,1463855900,55800,55700,55800,55600,52
|
|
20230628,104400,1460959000,55700,55800,55800,55700,64
|
|
20230628,104300,1457389500,55700,55700,55700,55600,73
|
|
20230628,104200,1453325500,55700,55700,55700,55600,40
|
|
20230628,104100,1451099800,55700,55700,55800,55700,81
|
|
20230628,104000,1446582700,55700,55400,55700,55400,1159
|
|
20230628,103900,1382217900,55300,55300,55400,55200,87
|
|
20230628,103800,1377404500,55400,55300,55400,55300,10
|
|
20230628,103700,1376851300,55200,55300,55400,55100,59
|
|
20230628,103600,1373588400,55400,55300,55400,55200,97
|
|
20230628,103500,1368225100,55200,55200,55300,55100,116
|
|
20230628,103400,1361828800,55300,55300,55400,55100,85
|
|
20230628,103300,1357138100,55400,55300,55400,55200,73
|
|
20230628,103200,1353100900,55300,55300,55500,55300,62
|
|
20230628,103100,1349665300,55300,55200,55300,55200,38
|
|
20230628,103000,1347566600,55300,55200,55300,55200,68
|
|
20230628,102900,1343808100,55200,55200,55300,55200,47
|
|
20230628,102800,1341211400,55300,55200,55300,55200,125
|
|
20230628,102700,1334303600,55200,55200,55200,55200,47
|
|
20230628,102600,1331709200,55300,55200,55300,55200,122
|
|
20230628,102500,1324970200,55300,55300,55300,55300,35
|
|
20230628,102400,1323034700,55300,55500,55500,55200,93
|
|
20230628,102300,1317890800,55500,55500,55500,55400,79
|
|
20230628,102200,1313509100,55400,55500,55600,55400,36
|
|
20230628,102100,1311511400,55500,55400,55600,55400,71
|
|
20230628,102000,1307568900,55500,55600,55600,55500,90
|
|
20230628,101900,1302567700,55500,55500,55600,55500,36
|
|
20230628,101800,1300568200,55500,55600,55700,55500,76
|
|
20230628,101700,1296344300,55600,55600,55700,55600,63
|
|
20230628,101600,1292838900,55600,55600,55700,55500,169
|
|
20230628,101500,1283432900,55600,55500,55600,55500,41
|
|
20230628,101400,1281155300,55600,55500,55600,55500,46
|
|
20230628,101300,1278601100,55700,55500,55700,55500,115
|
|
20230628,101200,1272202300,55500,55700,55700,55500,663
|
|
20230628,101100,1235321200,55700,55700,55700,55700,11
|
|
20230628,101000,1234708500,55700,55600,55700,55600,24
|
|
20230628,100900,1233372700,55600,55400,55600,55400,211
|
|
20230628,100800,1221656600,55400,55500,55500,55400,29
|
|
20230628,100700,1220048000,55500,55400,55500,55400,35
|
|
20230628,100600,1218107000,55500,55400,55500,55300,95
|
|
20230628,100500,1212843700,55400,55400,55400,55300,211
|
|
20230628,100400,1201157000,55400,55300,55400,55300,69
|
|
20230628,100300,1197340500,55300,55300,55400,55300,86
|
|
20230628,100200,1192583600,55300,55200,55300,55100,375
|
|
20230628,100100,1171856700,55100,55100,55100,55000,62
|
|
20230628,100000,1168440800,55200,55100,55200,55100,84
|
|
20230628,095900,1163809900,55200,55200,55200,55100,50
|
|
20230628,095800,1161050700,55200,55200,55300,55200,78
|
|
20230628,095700,1156742300,55200,55000,55200,55000,147
|
|
20230628,095600,1148653000,55100,55100,55100,55100,132
|
|
20230628,095500,1141379800,55000,55000,55000,54900,119
|
|
20230628,095400,1134838700,55100,55000,55100,54900,210
|
|
20230628,095300,1123294700,55000,55100,55100,55000,845
|
|
20230628,095200,1076806100,55100,55100,55100,55000,336
|
|
20230628,095100,1058319500,55000,55300,55300,55000,75
|
|
20230628,095000,1054183600,55200,55200,55300,55100,84
|
|
20230628,094900,1049542700,55200,55200,55300,55200,84
|
|
20230628,094800,1044905700,55200,55300,55300,55100,95
|
|
20230628,094700,1039668300,55400,55200,55400,55200,56
|
|
20230628,094600,1036572800,55200,55200,55200,55100,572
|
|
20230628,094500,1005038200,55200,55200,55300,55200,534
|
|
20230628,094400,975558200,55200,55300,55400,55200,141
|
|
20230628,094300,967764000,55100,55300,55300,55100,101
|
|
20230628,094200,962185300,55200,55300,55400,55100,276
|
|
20230628,094100,946942600,55400,55600,55600,55400,711
|
|
20230628,094000,907481800,55600,55900,55900,55600,78
|
|
20230628,093900,903133200,55800,55700,55900,55600,138
|
|
20230628,093800,895434900,55800,55800,55800,55600,73
|
|
20230628,093700,891364700,55700,55600,55700,55600,85
|
|
20230628,093600,886632500,55700,55800,55800,55700,148
|
|
20230628,093500,878387400,55800,56000,56100,55700,257
|
|
20230628,093400,864025100,56000,56000,56000,55900,81
|
|
20230628,093300,859489500,56000,55800,56000,55800,176
|
|
20230628,093200,849650100,55900,56100,56100,55800,276
|
|
20230628,093100,834195900,56100,56000,56100,56000,76
|
|
20230628,093000,829934100,56100,56000,56100,56000,93
|
|
20230628,092900,824720000,56000,56100,56100,55800,415
|
|
20230628,092800,801500500,56000,56000,56100,55900,140
|
|
20230628,092700,793661600,56000,56100,56100,55700,159
|
|
20230628,092600,784771100,56100,56000,56100,55900,286
|
|
20230628,092500,768740300,56000,55800,56000,55800,59
|
|
20230628,092400,765440900,55700,55800,56000,55600,425
|
|
20230628,092300,741773000,55800,55900,56000,55800,179
|
|
20230628,092200,731761400,55800,56000,56000,55600,2126
|
|
20230628,092100,612931200,56000,55900,56000,55600,541
|
|
20230628,092000,582762500,55900,55900,55900,55700,327
|
|
20230628,091900,564502600,55700,55800,55900,55700,267
|
|
20230628,091800,549593800,55800,55800,55900,55400,341
|
|
20230628,091700,530577300,55600,55500,55900,55500,937
|
|
20230628,091600,478395100,55600,55500,55600,55400,382
|
|
20230628,091500,457179700,55400,55300,55400,55200,317
|
|
20230628,091400,439629800,55300,55000,55300,54800,360
|
|
20230628,091300,419805800,54800,54600,55000,54200,2450
|
|
20230628,091200,286415900,54600,54600,55100,54500,1235
|
|
20230628,091100,218950900,54600,54600,54700,54600,418
|
|
20230628,091000,196104300,54600,54700,54700,54600,397
|
|
20230628,090900,174394400,54700,54700,54800,54700,469
|
|
20230628,090800,148739100,54800,54800,54800,54700,232
|
|
20230628,090700,136029300,54900,54900,54900,54800,422
|
|
20230628,090600,112862200,54900,54900,55000,54900,125
|
|
20230628,090500,105994700,54900,55000,55300,54900,270
|
|
20230628,090400,91137900,55000,54900,55000,54900,42
|
|
20230628,090300,88830600,55000,54800,55000,54800,50
|
|
20230628,090200,86087900,55000,55300,55300,54900,199
|
|
20230628,090100,75155900,54900,55300,55400,54900,1023
|
|
20230628,090000,18826900,55300,55600,55600,55200,339
|