592 lines
31 KiB
CSV
592 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,184900,1600911000,53300,53300,53300,53300,344
|
|
20230830,184800,1600911000,53300,53300,53300,53300,0
|
|
20230830,184700,1600911000,53300,53300,53300,53300,0
|
|
20230830,184600,1600911000,53300,53300,53300,53300,0
|
|
20230830,184500,1600911000,53300,53300,53300,53300,0
|
|
20230830,184400,1600911000,53300,53300,53300,53300,0
|
|
20230830,184300,1600911000,53300,53300,53300,53300,0
|
|
20230830,184200,1600911000,53300,53300,53300,53300,0
|
|
20230830,184100,1600911000,53300,53300,53300,53300,0
|
|
20230830,184000,1600911000,53300,53300,53300,53300,0
|
|
20230830,183900,1600911000,53300,53300,53300,53300,0
|
|
20230830,183800,1600911000,53300,53300,53300,53300,0
|
|
20230830,183700,1600911000,53300,53300,53300,53300,0
|
|
20230830,183600,1600911000,53300,53300,53300,53300,0
|
|
20230830,183500,1600911000,53300,53300,53300,53300,0
|
|
20230830,183400,1600911000,53300,53300,53300,53300,0
|
|
20230830,183300,1600911000,53300,53300,53300,53300,0
|
|
20230830,183200,1600911000,53300,53300,53300,53300,0
|
|
20230830,183100,1600911000,53300,53300,53300,53300,0
|
|
20230830,183000,1600911000,53300,53300,53300,53300,0
|
|
20230830,182900,1600911000,53300,53300,53300,53300,0
|
|
20230830,182800,1600911000,53300,53300,53300,53300,0
|
|
20230830,182700,1600911000,53300,53300,53300,53300,0
|
|
20230830,182600,1600911000,53300,53300,53300,53300,0
|
|
20230830,182500,1600911000,53300,53300,53300,53300,0
|
|
20230830,182400,1600911000,53300,53300,53300,53300,0
|
|
20230830,182300,1600911000,53300,53300,53300,53300,0
|
|
20230830,182200,1600911000,53300,53300,53300,53300,0
|
|
20230830,182100,1600911000,53300,53300,53300,53300,0
|
|
20230830,182000,1600911000,53300,53300,53300,53300,0
|
|
20230830,181900,1600911000,53300,53300,53300,53300,344
|
|
20230830,181800,1600911000,53300,53300,53300,53300,0
|
|
20230830,181700,1600911000,53300,53300,53300,53300,0
|
|
20230830,181600,1600911000,53300,53300,53300,53300,0
|
|
20230830,181500,1600911000,53300,53300,53300,53300,0
|
|
20230830,181400,1600911000,53300,53300,53300,53300,0
|
|
20230830,181300,1600911000,53300,53300,53300,53300,0
|
|
20230830,181200,1600911000,53300,53300,53300,53300,0
|
|
20230830,181100,1600911000,53300,53300,53300,53300,0
|
|
20230830,181000,1600911000,53300,53300,53300,53300,0
|
|
20230830,180900,1600911000,53300,53300,53300,53300,0
|
|
20230830,180800,1600911000,53300,53300,53300,53300,0
|
|
20230830,180700,1600911000,53300,53300,53300,53300,0
|
|
20230830,180600,1600911000,53300,53300,53300,53300,0
|
|
20230830,180500,1600911000,53300,53300,53300,53300,0
|
|
20230830,180400,1600911000,53300,53300,53300,53300,0
|
|
20230830,180300,1600911000,53300,53300,53300,53300,0
|
|
20230830,180200,1600911000,53300,53300,53300,53300,0
|
|
20230830,180100,1600911000,53300,53300,53300,53300,0
|
|
20230830,180000,1600911000,53300,53300,53300,53300,0
|
|
20230830,175900,1600911000,53300,53300,53300,53300,0
|
|
20230830,175800,1600911000,53300,53300,53300,53300,0
|
|
20230830,175700,1600911000,53300,53300,53300,53300,0
|
|
20230830,175600,1600911000,53300,53300,53300,53300,0
|
|
20230830,175500,1600911000,53300,53300,53300,53300,0
|
|
20230830,175400,1600911000,53300,53300,53300,53300,0
|
|
20230830,175300,1600911000,53300,53300,53300,53300,0
|
|
20230830,175200,1600911000,53300,53300,53300,53300,0
|
|
20230830,175100,1600911000,53300,53300,53300,53300,0
|
|
20230830,175000,1600911000,53300,53300,53300,53300,0
|
|
20230830,174900,1600911000,53300,53300,53300,53300,344
|
|
20230830,174800,1600911000,53300,53300,53300,53300,0
|
|
20230830,174700,1600911000,53300,53300,53300,53300,0
|
|
20230830,174600,1600911000,53300,53300,53300,53300,0
|
|
20230830,174500,1600911000,53300,53300,53300,53300,0
|
|
20230830,174400,1600911000,53300,53300,53300,53300,0
|
|
20230830,174300,1600911000,53300,53300,53300,53300,0
|
|
20230830,174200,1600911000,53300,53300,53300,53300,0
|
|
20230830,174100,1600911000,53300,53300,53300,53300,0
|
|
20230830,174000,1600911000,53300,53300,53300,53300,0
|
|
20230830,173900,1600911000,53300,53300,53300,53300,0
|
|
20230830,173800,1600911000,53300,53300,53300,53300,0
|
|
20230830,173700,1600911000,53300,53300,53300,53300,0
|
|
20230830,173600,1600911000,53300,53300,53300,53300,0
|
|
20230830,173500,1600911000,53300,53300,53300,53300,0
|
|
20230830,173400,1600911000,53300,53300,53300,53300,0
|
|
20230830,173300,1600911000,53300,53300,53300,53300,0
|
|
20230830,173200,1600911000,53300,53300,53300,53300,0
|
|
20230830,173100,1600911000,53300,53300,53300,53300,0
|
|
20230830,173000,1600911000,53300,53300,53300,53300,0
|
|
20230830,172900,1600911000,53300,53300,53300,53300,0
|
|
20230830,172800,1600911000,53300,53300,53300,53300,0
|
|
20230830,172700,1600911000,53300,53300,53300,53300,0
|
|
20230830,172600,1600911000,53300,53300,53300,53300,0
|
|
20230830,172500,1600911000,53300,53300,53300,53300,0
|
|
20230830,172400,1600911000,53300,53300,53300,53300,0
|
|
20230830,172300,1600911000,53300,53300,53300,53300,0
|
|
20230830,172200,1600911000,53300,53300,53300,53300,0
|
|
20230830,172100,1600911000,53300,53300,53300,53300,0
|
|
20230830,172000,1600911000,53300,53300,53300,53300,0
|
|
20230830,171900,1600911000,53300,53300,53300,53300,344
|
|
20230830,171800,1600911000,53300,53300,53300,53300,0
|
|
20230830,171700,1600911000,53300,53300,53300,53300,0
|
|
20230830,171600,1600911000,53300,53300,53300,53300,0
|
|
20230830,171500,1600911000,53300,53300,53300,53300,0
|
|
20230830,171400,1600911000,53300,53300,53300,53300,0
|
|
20230830,171300,1600911000,53300,53300,53300,53300,0
|
|
20230830,171200,1600911000,53300,53300,53300,53300,0
|
|
20230830,171100,1600911000,53300,53300,53300,53300,0
|
|
20230830,171000,1600911000,53300,53300,53300,53300,0
|
|
20230830,170900,1600911000,53300,53300,53300,53300,0
|
|
20230830,170800,1600911000,53300,53300,53300,53300,0
|
|
20230830,170700,1600911000,53300,53300,53300,53300,0
|
|
20230830,170600,1600911000,53300,53300,53300,53300,0
|
|
20230830,170500,1600911000,53300,53300,53300,53300,0
|
|
20230830,170400,1600911000,53300,53300,53300,53300,0
|
|
20230830,170300,1600911000,53300,53300,53300,53300,0
|
|
20230830,170200,1600911000,53300,53300,53300,53300,0
|
|
20230830,170100,1600911000,53300,53300,53300,53300,0
|
|
20230830,170000,1600911000,53300,53300,53300,53300,0
|
|
20230830,165900,1600911000,53300,53300,53300,53300,0
|
|
20230830,165800,1600911000,53300,53300,53300,53300,0
|
|
20230830,165700,1600911000,53300,53300,53300,53300,0
|
|
20230830,165600,1600911000,53300,53300,53300,53300,0
|
|
20230830,165500,1600911000,53300,53300,53300,53300,0
|
|
20230830,165400,1600911000,53300,53300,53300,53300,0
|
|
20230830,165300,1600911000,53300,53300,53300,53300,0
|
|
20230830,165200,1600911000,53300,53300,53300,53300,0
|
|
20230830,165100,1600911000,53300,53300,53300,53300,0
|
|
20230830,165000,1600911000,53300,53300,53300,53300,0
|
|
20230830,164900,1600911000,53300,53300,53300,53300,344
|
|
20230830,164800,1600911000,53300,53300,53300,53300,0
|
|
20230830,164700,1600911000,53300,53300,53300,53300,0
|
|
20230830,164600,1600911000,53300,53300,53300,53300,0
|
|
20230830,164500,1600911000,53300,53300,53300,53300,0
|
|
20230830,164400,1600911000,53300,53300,53300,53300,0
|
|
20230830,164300,1600911000,53300,53300,53300,53300,0
|
|
20230830,164200,1600911000,53300,53300,53300,53300,0
|
|
20230830,164100,1600911000,53300,53300,53300,53300,0
|
|
20230830,164000,1600911000,53300,53300,53300,53300,0
|
|
20230830,163900,1600911000,53300,53300,53300,53300,0
|
|
20230830,163800,1600911000,53300,53300,53300,53300,0
|
|
20230830,163700,1600911000,53300,53300,53300,53300,0
|
|
20230830,163600,1600911000,53300,53300,53300,53300,0
|
|
20230830,163500,1600911000,53300,53300,53300,53300,0
|
|
20230830,163400,1600911000,53300,53300,53300,53300,0
|
|
20230830,163300,1600911000,53300,53300,53300,53300,0
|
|
20230830,163200,1600911000,53300,53300,53300,53300,0
|
|
20230830,163100,1600911000,53300,53300,53300,53300,0
|
|
20230830,163000,1600911000,53300,53300,53300,53300,0
|
|
20230830,162900,1600911000,53300,53300,53300,53300,0
|
|
20230830,162800,1600911000,53300,53300,53300,53300,0
|
|
20230830,162700,1600911000,53300,53300,53300,53300,0
|
|
20230830,162600,1600911000,53300,53300,53300,53300,0
|
|
20230830,162500,1600911000,53300,53300,53300,53300,0
|
|
20230830,162400,1600911000,53300,53300,53300,53300,0
|
|
20230830,162300,1600911000,53300,53300,53300,53300,0
|
|
20230830,162200,1600911000,53300,53300,53300,53300,0
|
|
20230830,162100,1600911000,53300,53300,53300,53300,0
|
|
20230830,162000,1600911000,53300,53300,53300,53300,0
|
|
20230830,161900,1600911000,53300,53300,53300,53300,344
|
|
20230830,161800,1600911000,53300,53300,53300,53300,0
|
|
20230830,161700,1600911000,53300,53300,53300,53300,0
|
|
20230830,161600,1600911000,53300,53300,53300,53300,0
|
|
20230830,161500,1600911000,53300,53300,53300,53300,0
|
|
20230830,161400,1600911000,53300,53300,53300,53300,0
|
|
20230830,161300,1600911000,53300,53300,53300,53300,0
|
|
20230830,161200,1600911000,53300,53300,53300,53300,0
|
|
20230830,161100,1600911000,53300,53300,53300,53300,0
|
|
20230830,161000,1600911000,53300,53300,53300,53300,0
|
|
20230830,160900,1600911000,53300,53300,53300,53300,0
|
|
20230830,160800,1600911000,53300,53300,53300,53300,0
|
|
20230830,160700,1600911000,53300,53300,53300,53300,0
|
|
20230830,160600,1600911000,53300,53300,53300,53300,0
|
|
20230830,160500,1600911000,53300,53300,53300,53300,0
|
|
20230830,160400,1600911000,53300,53300,53300,53300,0
|
|
20230830,160300,1600911000,53300,53300,53300,53300,0
|
|
20230830,160200,1600911000,53300,53300,53300,53300,0
|
|
20230830,160100,1600911000,53300,53300,53300,53300,0
|
|
20230830,160000,1600911000,53300,53300,53300,53300,0
|
|
20230830,155900,1600911000,53300,53300,53300,53300,0
|
|
20230830,155800,1600911000,53300,53300,53300,53300,0
|
|
20230830,155700,1600911000,53300,53300,53300,53300,0
|
|
20230830,155600,1600911000,53300,53300,53300,53300,0
|
|
20230830,155500,1600911000,53300,53300,53300,53300,0
|
|
20230830,155400,1600911000,53300,53300,53300,53300,0
|
|
20230830,155300,1600911000,53300,53300,53300,53300,0
|
|
20230830,155200,1600911000,53300,53300,53300,53300,0
|
|
20230830,155100,1600911000,53300,53300,53300,53300,0
|
|
20230830,155000,1600911000,53300,53300,53300,53300,0
|
|
20230830,154900,1600911000,53300,53300,53300,53300,344
|
|
20230830,154800,1600911000,53300,53300,53300,53300,0
|
|
20230830,154700,1600911000,53300,53300,53300,53300,0
|
|
20230830,154600,1600911000,53300,53300,53300,53300,0
|
|
20230830,154500,1600911000,53300,53300,53300,53300,0
|
|
20230830,154400,1600911000,53300,53300,53300,53300,0
|
|
20230830,154300,1600911000,53300,53300,53300,53300,0
|
|
20230830,154200,1600911000,53300,53300,53300,53300,0
|
|
20230830,154100,1600911000,53300,53300,53300,53300,0
|
|
20230830,154000,1600911000,53300,53300,53300,53300,0
|
|
20230830,153900,1600911000,53300,53300,53300,53300,0
|
|
20230830,153800,1600911000,53300,53300,53300,53300,0
|
|
20230830,153700,1600911000,53300,53300,53300,53300,0
|
|
20230830,153600,1600911000,53300,53300,53300,53300,0
|
|
20230830,153500,1600911000,53300,53300,53300,53300,0
|
|
20230830,153400,1600911000,53300,53300,53300,53300,0
|
|
20230830,153300,1600911000,53300,53300,53300,53300,0
|
|
20230830,153200,1600911000,53300,53300,53300,53300,0
|
|
20230830,153100,1600911000,53300,53300,53300,53300,0
|
|
20230830,153000,1600911000,53300,53300,53300,53300,344
|
|
20230830,152900,1582575800,53300,53300,53300,53300,0
|
|
20230830,152800,1582575800,53300,53300,53300,53300,0
|
|
20230830,152700,1582575800,53300,53300,53300,53300,0
|
|
20230830,152600,1582575800,53300,53300,53300,53300,0
|
|
20230830,152500,1582575800,53300,53300,53300,53300,0
|
|
20230830,152400,1582575800,53300,53300,53300,53300,0
|
|
20230830,152300,1582575800,53300,53300,53300,53300,0
|
|
20230830,152200,1582575800,53300,53300,53300,53300,0
|
|
20230830,152100,1582575800,53300,53300,53300,53300,0
|
|
20230830,152000,1582575800,53300,53300,53300,53300,0
|
|
20230830,151900,1582575800,53300,53800,53800,53300,104
|
|
20230830,151800,1577023100,53500,53500,53500,53500,0
|
|
20230830,151700,1577023100,53500,53600,53600,53500,69
|
|
20230830,151600,1573330400,53600,53700,53800,53500,132
|
|
20230830,151500,1566246400,53800,53800,53800,53700,132
|
|
20230830,151400,1559147200,53600,53700,53800,53500,124
|
|
20230830,151300,1552495800,53700,53700,53700,53600,98
|
|
20230830,151200,1547239200,53800,53700,53800,53700,125
|
|
20230830,151100,1540515200,53800,53700,53800,53600,120
|
|
20230830,151000,1534066400,53600,53800,53800,53600,164
|
|
20230830,150900,1525268700,53800,53700,53800,53700,113
|
|
20230830,150800,1519194400,53700,53600,53700,53600,119
|
|
20230830,150700,1512811500,53600,53700,53700,53600,121
|
|
20230830,150600,1506317500,53700,53700,53700,53700,111
|
|
20230830,150500,1500356800,53700,53700,53700,53700,111
|
|
20230830,150400,1494396100,53700,53500,53700,53500,227
|
|
20230830,150300,1482236400,53600,53600,53600,53500,114
|
|
20230830,150200,1476128700,53600,53600,53600,53500,109
|
|
20230830,150100,1470290300,53600,53500,53600,53500,103
|
|
20230830,150000,1464774000,53500,53500,53500,53400,123
|
|
20230830,145900,1458194300,53500,53400,53500,53400,123
|
|
20230830,145800,1451619600,53500,53400,53500,53400,138
|
|
20230830,145700,1444246700,53400,53400,53400,53200,122
|
|
20230830,145600,1437741400,53400,53300,53400,53300,111
|
|
20230830,145500,1431818400,53200,53100,53200,53100,88
|
|
20230830,145400,1427137500,53200,53100,53200,53100,13
|
|
20230830,145300,1426446300,53100,53200,53200,53100,29
|
|
20230830,145200,1424905800,53200,53200,53200,53200,7
|
|
20230830,145100,1424533400,53300,53300,53400,53200,67
|
|
20230830,145000,1420964900,53200,53100,53400,53100,116
|
|
20230830,144900,1414795200,53100,53100,53100,53100,17
|
|
20230830,144800,1413892500,53100,53100,53200,53100,12
|
|
20230830,144700,1413254600,53200,53100,53200,53000,118
|
|
20230830,144600,1406990200,53100,53100,53100,53100,8
|
|
20230830,144500,1406565400,53100,53100,53100,53100,6
|
|
20230830,144400,1406246800,53200,53200,53200,53100,57
|
|
20230830,144300,1403218600,53100,53300,53300,53100,18
|
|
20230830,144200,1402261400,53100,53100,53200,53100,29
|
|
20230830,144100,1400720800,53300,53300,53300,53300,7
|
|
20230830,144000,1400347700,53100,53200,53200,53100,35
|
|
20230830,143900,1398488500,53100,53200,53200,53100,53
|
|
20230830,143800,1395673500,53100,53200,53200,53100,27
|
|
20230830,143700,1394239200,53100,53200,53200,53100,8
|
|
20230830,143600,1393813700,53300,53100,53300,53100,21
|
|
20230830,143500,1392697200,53300,53200,53300,53200,36
|
|
20230830,143400,1390781300,53400,53400,53400,53400,7
|
|
20230830,143300,1390407500,53200,53100,53200,53100,35
|
|
20230830,143200,1388548300,53200,53100,53200,53100,8
|
|
20230830,143100,1388122800,53100,53200,53200,53100,28
|
|
20230830,143000,1386635300,53200,53200,53200,53200,13
|
|
20230830,142900,1385943700,53300,53300,53300,53300,14
|
|
20230830,142800,1385197500,53400,53400,53400,53400,7
|
|
20230830,142700,1384823700,53000,53200,53400,53000,668
|
|
20230830,142600,1349391800,53200,53200,53200,53000,76
|
|
20230830,142500,1345350900,53200,53100,53200,53100,28
|
|
20230830,142400,1343863400,53200,53100,53200,53100,32
|
|
20230830,142300,1342163600,53100,53200,53200,53100,13
|
|
20230830,142200,1341472600,53100,53100,53100,53100,0
|
|
20230830,142100,1341472600,53100,53100,53100,53100,22
|
|
20230830,142000,1340304400,53100,53000,53100,53000,22
|
|
20230830,141900,1339138300,53000,53000,53000,53000,0
|
|
20230830,141800,1339138300,53000,53000,53000,53000,21
|
|
20230830,141700,1338025300,53000,53100,53100,53000,70
|
|
20230830,141600,1334313300,53000,53000,53000,53000,1
|
|
20230830,141500,1334260300,53100,53100,53100,53100,21
|
|
20230830,141400,1333145200,53000,53000,53000,53000,6
|
|
20230830,141300,1332827200,53100,53100,53100,53100,77
|
|
20230830,141200,1328738500,53100,53100,53100,53100,0
|
|
20230830,141100,1328738500,53100,53100,53100,53100,41
|
|
20230830,141000,1326561400,53100,53100,53100,53100,1
|
|
20230830,140900,1326508300,53100,53100,53100,53100,41
|
|
20230830,140800,1324331200,53100,53100,53100,53100,21
|
|
20230830,140700,1323216100,53200,53200,53200,53200,1
|
|
20230830,140600,1323162900,53300,53300,53300,53300,1
|
|
20230830,140500,1323109600,53100,53100,53100,53100,1
|
|
20230830,140400,1323056500,53200,53200,53200,53200,197
|
|
20230830,140300,1312576100,53200,53300,53300,53200,51
|
|
20230830,140200,1309857900,53300,53300,53300,53300,0
|
|
20230830,140100,1309857900,53300,53300,53300,53300,21
|
|
20230830,140000,1308738600,53400,53300,53400,53300,42
|
|
20230830,135900,1306499300,53300,53400,53400,53300,135
|
|
20230830,135800,1299302800,53400,53400,53400,53400,8
|
|
20230830,135700,1298875600,53300,53400,53400,53200,138
|
|
20230830,135600,1291520100,53400,53500,53500,53300,38
|
|
20230830,135500,1289491800,53400,53500,53500,53400,17
|
|
20230830,135400,1288583300,53200,53400,53400,53200,54
|
|
20230830,135300,1285702000,53500,53400,53500,53400,34
|
|
20230830,135200,1283885700,53300,53300,53400,53300,61
|
|
20230830,135100,1280630800,53400,53400,53400,53300,42
|
|
20230830,135000,1278390100,53400,53400,53400,53400,17
|
|
20230830,134900,1277482300,53300,53500,53500,53300,27
|
|
20230830,134800,1276042000,53500,53400,53500,53400,26
|
|
20230830,134700,1274652500,53500,53500,53500,53400,27
|
|
20230830,134600,1273209800,53500,53400,53500,53400,36
|
|
20230830,134500,1271286500,53500,53400,53500,53400,24
|
|
20230830,134400,1270004000,53400,53300,53400,53300,23
|
|
20230830,134300,1268778000,53400,53400,53400,53400,32
|
|
20230830,134200,1267069200,53300,53400,53500,53300,31
|
|
20230830,134100,1265413000,53400,53400,53400,53400,7
|
|
20230830,134000,1265039200,53500,53400,53500,53400,37
|
|
20230830,133900,1263062400,53500,53400,53500,53400,28
|
|
20230830,133800,1261566300,53300,53400,53400,53300,9
|
|
20230830,133700,1261085800,53400,53400,53400,53300,50
|
|
20230830,133600,1258417900,53400,53400,53400,53400,29
|
|
20230830,133500,1256869300,53500,53500,53500,53500,7
|
|
20230830,133400,1256494800,53300,53400,53400,53200,35
|
|
20230830,133300,1254629500,53300,53300,53300,53200,23
|
|
20230830,133200,1253403700,53300,53300,53300,53300,9
|
|
20230830,133100,1252924000,53300,53300,53300,53300,36
|
|
20230830,133000,1251005200,53300,53400,53400,53300,17
|
|
20230830,132900,1250098300,53300,53300,53300,53300,44
|
|
20230830,132800,1247753100,53400,53300,53500,53300,96
|
|
20230830,132700,1242633900,53200,53300,53300,53200,30
|
|
20230830,132600,1241037100,53300,53300,53300,53300,0
|
|
20230830,132500,1241037100,53300,53300,53400,53300,256
|
|
20230830,132400,1227387900,53300,53200,53300,53200,92
|
|
20230830,132300,1222486400,53200,53200,53200,53200,6
|
|
20230830,132200,1222167200,53200,53100,53200,53100,30
|
|
20230830,132100,1220573400,53200,53200,53200,53200,6
|
|
20230830,132000,1220254200,53200,53200,53200,53200,2
|
|
20230830,131900,1220147800,53200,53100,53200,53100,29
|
|
20230830,131800,1218607100,53200,53200,53200,53200,12
|
|
20230830,131700,1217968700,53200,53200,53200,53100,15
|
|
20230830,131600,1217170800,53200,53200,53200,53200,13
|
|
20230830,131500,1216479200,53100,53200,53200,53100,38
|
|
20230830,131400,1214459700,53200,53200,53200,53200,0
|
|
20230830,131300,1214459700,53200,53200,53200,53200,8
|
|
20230830,131200,1214034100,53200,53100,53200,53100,39
|
|
20230830,131100,1211961400,53100,53200,53200,53100,12
|
|
20230830,131000,1211323100,53100,53100,53100,53100,21
|
|
20230830,130900,1210208000,53200,53200,53200,53200,21
|
|
20230830,130800,1209090800,53100,53200,53200,53100,41
|
|
20230830,130700,1206911700,53100,53100,53100,53100,52
|
|
20230830,130600,1204150500,53100,52900,53100,52900,23
|
|
20230830,130500,1202930700,53000,53000,53000,53000,24
|
|
20230830,130400,1201658700,53000,53000,53000,53000,5
|
|
20230830,130300,1201393700,53000,53000,53000,53000,17
|
|
20230830,130200,1200492700,53100,53000,53100,53000,22
|
|
20230830,130100,1199326600,53000,52900,53000,52900,120
|
|
20230830,130000,1192969600,53000,53000,53000,53000,180
|
|
20230830,125900,1183429600,53000,53100,53100,53000,20
|
|
20230830,125800,1182369000,53000,53000,53000,53000,21
|
|
20230830,125700,1181256000,53000,53000,53100,53000,54
|
|
20230830,125600,1178392000,53100,53100,53100,53100,15
|
|
20230830,125500,1177595500,53000,53000,53100,53000,34
|
|
20230830,125400,1175793400,53100,53100,53100,53100,21
|
|
20230830,125300,1174678300,53000,53100,53100,53000,30
|
|
20230830,125200,1173087700,53000,53000,53000,53000,12
|
|
20230830,125100,1172451700,53000,53000,53100,53000,34
|
|
20230830,125000,1170648600,53000,53100,53100,53000,36
|
|
20230830,124900,1168740000,53000,53000,53000,53000,2
|
|
20230830,124800,1168634000,53000,53000,53000,53000,72
|
|
20230830,124700,1164818000,53000,53000,53100,53000,10
|
|
20230830,124600,1164287500,53000,53000,53000,53000,21
|
|
20230830,124500,1163174500,53100,53100,53100,53100,46
|
|
20230830,124400,1160731900,53200,53100,53200,53100,19
|
|
20230830,124300,1159721200,53100,53100,53100,53100,34
|
|
20230830,124200,1157915800,53200,53200,53200,53200,3
|
|
20230830,124100,1157756200,53000,53100,53100,53000,43
|
|
20230830,124000,1155473100,53100,53100,53100,53000,203
|
|
20230830,123900,1144703300,53200,53200,53200,53100,19
|
|
20230830,123800,1143692600,53200,53300,53300,53200,109
|
|
20230830,123700,1137885300,53200,53100,53200,53100,55
|
|
20230830,123600,1134961200,53200,53100,53200,53100,42
|
|
20230830,123500,1132729500,53200,53100,53200,53100,57
|
|
20230830,123400,1129699400,53100,53100,53100,53100,10
|
|
20230830,123300,1129168400,53200,53100,53200,53100,26
|
|
20230830,123200,1127787300,53100,53100,53200,53100,26
|
|
20230830,123100,1126404900,53100,53100,53100,53100,5
|
|
20230830,123000,1126139400,53200,53200,53200,53200,14
|
|
20230830,122900,1125394600,53100,53000,53200,53000,74
|
|
20230830,122800,1121464400,53000,53100,53100,53000,13
|
|
20230830,122700,1120774400,53100,53000,53100,53000,14
|
|
20230830,122600,1120031400,53000,53000,53100,53000,83
|
|
20230830,122500,1115627100,53000,53100,53100,53000,394
|
|
20230830,122400,1094744800,53100,53100,53200,53100,77
|
|
20230830,122300,1090654600,53200,53100,53200,53100,29
|
|
20230830,122200,1089114000,53200,53200,53200,53100,22
|
|
20230830,122100,1087944100,53200,53300,53300,53000,574
|
|
20230830,122000,1057458400,53300,53200,53300,53200,20
|
|
20230830,121900,1056393500,53200,53300,53300,53200,17
|
|
20230830,121800,1055487700,53200,53200,53200,53200,32
|
|
20230830,121700,1053785300,53200,53300,53300,53200,18
|
|
20230830,121600,1052826500,53200,53300,53300,53200,45
|
|
20230830,121500,1050431100,53200,53200,53200,53200,13
|
|
20230830,121400,1049739500,53200,53300,53300,53200,26
|
|
20230830,121300,1048355800,53200,53200,53300,53200,49
|
|
20230830,121200,1045747400,53200,53200,53200,53200,1
|
|
20230830,121100,1045694200,53300,53200,53300,53200,53
|
|
20230830,121000,1042872800,53200,53300,53300,53200,15
|
|
20230830,120900,1042074200,53200,53300,53300,53200,45
|
|
20230830,120800,1039678000,53300,53300,53300,53300,19
|
|
20230830,120700,1038665300,53200,53300,53300,53200,33
|
|
20230830,120600,1036908800,53200,53200,53200,53200,31
|
|
20230830,120500,1035259600,53300,53200,53300,53200,11
|
|
20230830,120400,1034673600,53300,53200,53300,53200,30
|
|
20230830,120300,1033075600,53300,53200,53300,53200,13
|
|
20230830,120200,1032383000,53300,53200,53300,53200,20
|
|
20230830,120100,1031317100,53200,53200,53300,53200,59
|
|
20230830,120000,1028175600,53200,53200,53200,53200,2
|
|
20230830,115900,1028069200,53300,53300,53300,53200,48
|
|
20230830,115800,1025513700,53300,53300,53300,53300,12
|
|
20230830,115700,1024874100,53200,53200,53200,53200,33
|
|
20230830,115600,1023118500,53200,53200,53300,53200,36
|
|
20230830,115500,1021202200,53300,53300,53300,53300,19
|
|
20230830,115400,1020189500,53200,53400,53400,53200,17
|
|
20230830,115300,1019284400,53200,53100,53200,53100,34
|
|
20230830,115200,1017477600,53100,53100,53200,53100,48
|
|
20230830,115100,1014927800,53100,53100,53100,53100,22
|
|
20230830,115000,1013759600,53200,53100,53200,53100,21
|
|
20230830,114900,1012643500,53200,53200,53200,53200,12
|
|
20230830,114800,1012005100,53200,53200,53200,53200,6
|
|
20230830,114700,1011685900,53200,53200,53300,53200,39
|
|
20230830,114600,1009610400,53300,53200,53300,53200,18
|
|
20230830,114500,1008651400,53200,53200,53300,53200,40
|
|
20230830,114400,1006523300,53200,53100,53200,53100,41
|
|
20230830,114300,1004344800,53200,53100,53200,53100,23
|
|
20230830,114200,1003122200,53200,53200,53200,53200,0
|
|
20230830,114100,1003122200,53200,53200,53200,53200,19
|
|
20230830,114000,1002111400,53200,53200,53300,53100,33
|
|
20230830,113900,1000356700,53100,53200,53200,53100,12
|
|
20230830,113800,999718500,53200,53100,53200,53100,56
|
|
20230830,113700,996743500,53200,53200,53200,53200,25
|
|
20230830,113600,995413500,53200,53200,53200,53100,9
|
|
20230830,113500,994935400,53200,53100,53200,53100,32
|
|
20230830,113400,993235200,53200,53100,53200,53100,31
|
|
20230830,113300,991588100,53100,53100,53100,53100,10
|
|
20230830,113200,991057100,53200,53100,53200,53100,40
|
|
20230830,113100,988931200,53100,53200,53200,53100,17
|
|
20230830,113000,988027300,53200,53300,53300,53200,193
|
|
20230830,112900,977758800,53200,53200,53200,53200,14
|
|
20230830,112800,977014000,53200,53300,53300,53200,27
|
|
20230830,112700,975577000,53200,53300,53300,53200,51
|
|
20230830,112600,972862600,53200,53200,53200,53200,109
|
|
20230830,112500,967063800,53200,53200,53300,53200,24
|
|
20230830,112400,965785900,53200,53300,53300,53200,19
|
|
20230830,112300,964774200,53200,53200,53200,53200,21
|
|
20230830,112200,963657000,53200,53300,53300,53200,65
|
|
20230830,112100,960197200,53300,53300,53300,53300,71
|
|
20230830,112000,956412900,53200,53200,53200,53200,30
|
|
20230830,111900,954816900,53400,53200,53400,53200,20
|
|
20230830,111800,953750500,53200,53300,53300,53200,36
|
|
20230830,111700,951833800,53200,53200,53300,53200,172
|
|
20230830,111600,942668800,53300,53200,53300,53200,13
|
|
20230830,111500,941976200,53300,53300,53300,53200,44
|
|
20230830,111400,939634000,53200,53200,53300,53200,4
|
|
20230830,111300,939421100,53300,53200,53300,53200,21
|
|
20230830,111200,938302900,53200,53100,53200,53100,30
|
|
20230830,111100,936709000,53100,53100,53100,53100,0
|
|
20230830,111000,936709000,53100,53100,53200,53100,33
|
|
20230830,110900,934956100,53200,53200,53200,53200,146
|
|
20230830,110800,927188900,53100,53100,53100,53100,54
|
|
20230830,110700,924321500,53200,53200,53200,53200,5
|
|
20230830,110600,924055500,53100,53100,53200,53100,38
|
|
20230830,110500,922037100,53200,53100,53200,53100,26
|
|
20230830,110400,920656000,53200,53100,53200,53100,121
|
|
20230830,110300,914230000,53100,53200,53200,53100,47
|
|
20230830,110200,911733000,53200,53200,53200,53200,0
|
|
20230830,110100,911733000,53200,53200,53200,53100,21
|
|
20230830,110000,910616400,53200,53100,53200,53100,47
|
|
20230830,105900,908118100,53100,53100,53200,53100,9
|
|
20230830,105800,907640100,53200,53100,53200,53100,28
|
|
20230830,105700,906152600,53100,53200,53200,53100,16
|
|
20230830,105600,905301500,53100,53200,53200,53100,31
|
|
20230830,105500,903652900,53200,53200,53200,53200,49
|
|
20230830,105400,901046100,53200,53300,53300,53200,21
|
|
20230830,105300,899927700,53200,53200,53200,53200,41
|
|
20230830,105200,897746500,53300,53200,53300,53200,25
|
|
20230830,105100,896415100,53200,53300,53300,53200,282
|
|
20230830,105000,881411500,53300,53300,53300,53300,0
|
|
20230830,104900,881411500,53300,53300,53300,53200,15
|
|
20230830,104800,880612500,53300,53300,53300,53300,23
|
|
20230830,104700,879386600,53400,53200,53400,53200,29
|
|
20230830,104600,877841000,53300,53300,53300,53300,13
|
|
20230830,104500,877148100,53300,53300,53300,53200,28
|
|
20230830,104400,875656300,53300,53300,53300,53300,46
|
|
20230830,104300,873204500,53300,53200,53300,53200,30
|
|
20230830,104200,871605600,53300,53400,53400,53300,118
|
|
20230830,104100,865305400,53400,53500,53500,53400,43
|
|
20230830,104000,863008200,53500,53500,53500,53500,52
|
|
20230830,103900,860226200,53500,53500,53600,53500,83
|
|
20230830,103800,855783100,53500,53500,53500,53500,49
|
|
20230830,103700,853161600,53500,53500,53500,53500,0
|
|
20230830,103600,853161600,53500,53600,53600,53400,49
|
|
20230830,103500,850539900,53500,53600,53600,53500,20
|
|
20230830,103400,849468900,53600,53800,53800,53600,17
|
|
20230830,103300,848557500,53600,53500,53800,53500,231
|
|
20230830,103200,836185600,53500,53600,53600,53500,13
|
|
20230830,103100,835489200,53600,53600,54500,53600,1809
|
|
20230830,103000,737415800,53600,53300,54000,53300,600
|
|
20230830,102900,705147200,53400,53500,53500,53400,18
|
|
20230830,102800,704185900,53400,53500,53500,53400,104
|
|
20230830,102700,698626600,53900,53200,53900,53200,509
|
|
20230830,102600,671314400,53100,53300,53300,53100,51
|
|
20230830,102500,668603100,53300,53300,53300,53300,11
|
|
20230830,102400,668016800,53300,53300,53400,53200,300
|
|
20230830,102300,652012800,53400,53500,53900,53400,640
|
|
20230830,102200,617677000,53300,53100,53700,53000,707
|
|
20230830,102100,579876500,53100,53100,53100,53100,33
|
|
20230830,102000,578124200,53100,53100,53100,53100,1
|
|
20230830,101900,578071100,53000,53200,53200,53000,62
|
|
20230830,101800,574773700,53300,53000,53500,53000,518
|
|
20230830,101700,547173300,52900,52900,53000,52900,51
|
|
20230830,101600,544473600,53000,53000,53000,52900,40
|
|
20230830,101500,542355800,53000,52900,53000,52900,19
|
|
20230830,101400,541349200,52900,53000,53000,52900,66
|
|
20230830,101300,537856800,52900,53100,53100,52900,2085
|
|
20230830,101200,427406900,53200,53200,53300,53200,404
|
|
20230830,101100,405912300,53300,53200,53300,53200,42
|
|
20230830,101000,403676100,53200,53200,53200,53200,15
|
|
20230830,100900,402878100,53300,53200,53300,53200,41
|
|
20230830,100800,400695300,53300,53300,53300,53300,8
|
|
20230830,100700,400268900,53200,53300,53300,53200,50
|
|
20230830,100600,397604800,53300,53200,53300,53200,87
|
|
20230830,100500,392971100,53200,53300,53300,53200,21
|
|
20230830,100400,391852700,53200,53200,53300,53200,5
|
|
20230830,100300,391586600,53300,53300,53300,53300,282
|
|
20230830,100200,376556000,53300,53300,53300,53300,34
|
|
20230830,100100,374743800,53200,53200,53200,53200,4
|
|
20230830,100000,374531000,53200,53200,53300,53200,48
|
|
20230830,095900,371976500,53300,53200,53300,53200,64
|
|
20230830,095800,368570800,53200,53200,53200,53200,12
|
|
20230830,095700,367932400,53300,53300,53300,53200,28
|
|
20230830,095600,366442200,53300,53300,53300,53200,32
|
|
20230830,095500,364737800,53200,53200,53200,53200,22
|
|
20230830,095400,363567400,53200,53300,53300,53200,14
|
|
20230830,095300,362821400,53300,53200,53400,53200,140
|
|
20230830,095200,355362400,53100,53200,53200,53100,129
|
|
20230830,095100,348512000,53200,53200,53300,53100,21
|
|
20230830,095000,347395100,53200,53200,53300,53200,40
|
|
20230830,094900,345266100,53300,53400,53400,53300,43
|
|
20230830,094800,342973700,53500,53100,53500,53100,255
|
|
20230830,094700,329381700,53100,53100,53200,53100,40
|
|
20230830,094600,327256800,53100,53300,53300,53100,61
|
|
20230830,094500,324010900,53200,53200,53200,53200,25
|
|
20230830,094400,322680900,53200,53300,53300,53200,120
|
|
20230830,094300,316292100,53200,53300,53300,53200,61
|
|
20230830,094200,313045200,53200,53200,53200,53200,33
|
|
20230830,094100,311289600,53200,53300,53300,53200,15
|
|
20230830,094000,310490400,53200,53200,53300,53200,47
|
|
20230830,093900,307988500,53200,53200,53200,53200,7
|
|
20230830,093800,307616100,53300,53200,53300,53200,35
|
|
20230830,093700,305752100,53200,53300,53300,53200,29
|
|
20230830,093600,304208200,53300,53300,53300,53300,0
|
|
20230830,093500,304208200,53300,53300,53300,53300,99
|
|
20230830,093400,298931500,53300,53200,53300,53200,121
|
|
20230830,093300,292493800,53100,53200,53200,53100,53
|
|
20230830,093200,289677900,53200,53300,53300,53100,149
|
|
20230830,093100,281753900,53300,53200,53300,53200,25
|
|
20230830,093000,280421700,53200,53200,53300,53200,121
|
|
20230830,092900,273974400,53200,53100,53300,53100,58
|
|
20230830,092800,270888200,53100,53200,53200,53100,90
|
|
20230830,092700,266103700,53200,53300,53300,53200,278
|
|
20230830,092600,251304600,53300,53300,53400,53300,25
|
|
20230830,092500,249971000,53300,53400,53400,53300,21
|
|
20230830,092400,248849900,53300,53300,53300,53200,232
|
|
20230830,092300,236484500,53300,53400,53400,53300,57
|
|
20230830,092200,233443900,53400,53300,53400,53300,53
|
|
20230830,092100,230618700,53300,53500,53500,53300,503
|
|
20230830,092000,203752700,53500,53500,53500,53500,14
|
|
20230830,091900,203003700,53500,53400,53500,53400,31
|
|
20230830,091800,201346200,53500,53400,53500,53400,148
|
|
20230830,091700,193438000,53500,53400,53500,53400,34
|
|
20230830,091600,191621900,53400,53500,53500,53400,136
|
|
20230830,091500,184346600,53400,53500,53500,53400,90
|
|
20230830,091400,179536000,53600,53500,53600,53500,46
|
|
20230830,091300,177072600,53500,53400,53500,53400,169
|
|
20230830,091200,168032200,53400,53400,53500,53400,119
|
|
20230830,091100,161677500,53500,53600,53600,53500,133
|
|
20230830,091000,154561400,53500,53600,53600,53500,2
|
|
20230830,090900,154454300,53600,53500,53600,53500,206
|
|
20230830,090800,143432700,53600,53600,53600,53500,50
|
|
20230830,090700,140754800,53600,53700,53700,53600,256
|
|
20230830,090600,127027400,53700,53800,53800,53700,122
|
|
20230830,090500,120475700,53800,53600,53800,53600,89
|
|
20230830,090400,115696900,53600,53600,53700,53500,1055
|
|
20230830,090300,59235200,53700,53700,53800,53600,217
|
|
20230830,090200,47590100,53700,53900,54000,53600,294
|
|
20230830,090100,31791100,53900,54100,54100,53900,160
|
|
20230830,090000,23153300,54300,54500,54500,54000,426
|