674 lines
35 KiB
CSV
674 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,201100,5445479100,41500,41500,41500,41500,6764
|
|
20230828,201000,5445479100,41500,41500,41500,41500,0
|
|
20230828,200900,5445479100,41500,41500,41500,41500,0
|
|
20230828,200800,5445479100,41500,41500,41500,41500,0
|
|
20230828,200700,5445479100,41500,41500,41500,41500,0
|
|
20230828,200600,5445479100,41500,41500,41500,41500,0
|
|
20230828,200500,5445479100,41500,41500,41500,41500,0
|
|
20230828,200400,5445479100,41500,41500,41500,41500,0
|
|
20230828,200300,5445479100,41500,41500,41500,41500,0
|
|
20230828,200200,5445479100,41500,41500,41500,41500,0
|
|
20230828,200100,5445479100,41500,41500,41500,41500,0
|
|
20230828,200000,5445479100,41500,41500,41500,41500,0
|
|
20230828,195900,5445479100,41500,41500,41500,41500,0
|
|
20230828,195800,5445479100,41500,41500,41500,41500,0
|
|
20230828,195700,5445479100,41500,41500,41500,41500,0
|
|
20230828,195600,5445479100,41500,41500,41500,41500,0
|
|
20230828,195500,5445479100,41500,41500,41500,41500,0
|
|
20230828,195400,5445479100,41500,41500,41500,41500,0
|
|
20230828,195300,5445479100,41500,41500,41500,41500,0
|
|
20230828,195200,5445479100,41500,41500,41500,41500,0
|
|
20230828,195100,5445479100,41500,41500,41500,41500,0
|
|
20230828,195000,5445479100,41500,41500,41500,41500,0
|
|
20230828,194900,5445479100,41500,41500,41500,41500,0
|
|
20230828,194800,5445479100,41500,41500,41500,41500,0
|
|
20230828,194700,5445479100,41500,41500,41500,41500,0
|
|
20230828,194600,5445479100,41500,41500,41500,41500,0
|
|
20230828,194500,5445479100,41500,41500,41500,41500,0
|
|
20230828,194400,5445479100,41500,41500,41500,41500,0
|
|
20230828,194300,5445479100,41500,41500,41500,41500,0
|
|
20230828,194200,5445479100,41500,41500,41500,41500,0
|
|
20230828,194100,5445479100,41500,41500,41500,41500,6764
|
|
20230828,194000,5445479100,41500,41500,41500,41500,0
|
|
20230828,193900,5445479100,41500,41500,41500,41500,0
|
|
20230828,193800,5445479100,41500,41500,41500,41500,0
|
|
20230828,193700,5445479100,41500,41500,41500,41500,0
|
|
20230828,193600,5445479100,41500,41500,41500,41500,0
|
|
20230828,193500,5445479100,41500,41500,41500,41500,0
|
|
20230828,193400,5445479100,41500,41500,41500,41500,0
|
|
20230828,193300,5445479100,41500,41500,41500,41500,0
|
|
20230828,193200,5445479100,41500,41500,41500,41500,0
|
|
20230828,193100,5445479100,41500,41500,41500,41500,0
|
|
20230828,193000,5445479100,41500,41500,41500,41500,0
|
|
20230828,192900,5445479100,41500,41500,41500,41500,0
|
|
20230828,192800,5445479100,41500,41500,41500,41500,0
|
|
20230828,192700,5445479100,41500,41500,41500,41500,0
|
|
20230828,192600,5445479100,41500,41500,41500,41500,0
|
|
20230828,192500,5445479100,41500,41500,41500,41500,0
|
|
20230828,192400,5445479100,41500,41500,41500,41500,0
|
|
20230828,192300,5445479100,41500,41500,41500,41500,0
|
|
20230828,192200,5445479100,41500,41500,41500,41500,0
|
|
20230828,192100,5445479100,41500,41500,41500,41500,0
|
|
20230828,192000,5445479100,41500,41500,41500,41500,0
|
|
20230828,191900,5445479100,41500,41500,41500,41500,0
|
|
20230828,191800,5445479100,41500,41500,41500,41500,0
|
|
20230828,191700,5445479100,41500,41500,41500,41500,0
|
|
20230828,191600,5445479100,41500,41500,41500,41500,0
|
|
20230828,191500,5445479100,41500,41500,41500,41500,0
|
|
20230828,191400,5445479100,41500,41500,41500,41500,0
|
|
20230828,191300,5445479100,41500,41500,41500,41500,0
|
|
20230828,191200,5445479100,41500,41500,41500,41500,0
|
|
20230828,191100,5445479100,41500,41500,41500,41500,6764
|
|
20230828,191000,5445479100,41500,41500,41500,41500,0
|
|
20230828,190900,5445479100,41500,41500,41500,41500,0
|
|
20230828,190800,5445479100,41500,41500,41500,41500,0
|
|
20230828,190700,5445479100,41500,41500,41500,41500,0
|
|
20230828,190600,5445479100,41500,41500,41500,41500,0
|
|
20230828,190500,5445479100,41500,41500,41500,41500,0
|
|
20230828,190400,5445479100,41500,41500,41500,41500,0
|
|
20230828,190300,5445479100,41500,41500,41500,41500,0
|
|
20230828,190200,5445479100,41500,41500,41500,41500,0
|
|
20230828,190100,5445479100,41500,41500,41500,41500,0
|
|
20230828,190000,5445479100,41500,41500,41500,41500,0
|
|
20230828,185900,5445479100,41500,41500,41500,41500,0
|
|
20230828,185800,5445479100,41500,41500,41500,41500,0
|
|
20230828,185700,5445479100,41500,41500,41500,41500,0
|
|
20230828,185600,5445479100,41500,41500,41500,41500,0
|
|
20230828,185500,5445479100,41500,41500,41500,41500,0
|
|
20230828,185400,5445479100,41500,41500,41500,41500,0
|
|
20230828,185300,5445479100,41500,41500,41500,41500,0
|
|
20230828,185200,5445479100,41500,41500,41500,41500,0
|
|
20230828,185100,5445479100,41500,41500,41500,41500,0
|
|
20230828,185000,5445479100,41500,41500,41500,41500,0
|
|
20230828,184900,5445479100,41500,41500,41500,41500,0
|
|
20230828,184800,5445479100,41500,41500,41500,41500,0
|
|
20230828,184700,5445479100,41500,41500,41500,41500,0
|
|
20230828,184600,5445479100,41500,41500,41500,41500,0
|
|
20230828,184500,5445479100,41500,41500,41500,41500,0
|
|
20230828,184400,5445479100,41500,41500,41500,41500,0
|
|
20230828,184300,5445479100,41500,41500,41500,41500,0
|
|
20230828,184200,5445479100,41500,41500,41500,41500,0
|
|
20230828,184100,5445479100,41500,41500,41500,41500,6764
|
|
20230828,184000,5445479100,41500,41500,41500,41500,0
|
|
20230828,183900,5445479100,41500,41500,41500,41500,0
|
|
20230828,183800,5445479100,41500,41500,41500,41500,0
|
|
20230828,183700,5445479100,41500,41500,41500,41500,0
|
|
20230828,183600,5445479100,41500,41500,41500,41500,0
|
|
20230828,183500,5445479100,41500,41500,41500,41500,0
|
|
20230828,183400,5445479100,41500,41500,41500,41500,0
|
|
20230828,183300,5445479100,41500,41500,41500,41500,0
|
|
20230828,183200,5445479100,41500,41500,41500,41500,0
|
|
20230828,183100,5445479100,41500,41500,41500,41500,0
|
|
20230828,183000,5445479100,41500,41500,41500,41500,0
|
|
20230828,182900,5445479100,41500,41500,41500,41500,0
|
|
20230828,182800,5445479100,41500,41500,41500,41500,0
|
|
20230828,182700,5445479100,41500,41500,41500,41500,0
|
|
20230828,182600,5445479100,41500,41500,41500,41500,0
|
|
20230828,182500,5445479100,41500,41500,41500,41500,0
|
|
20230828,182400,5445479100,41500,41500,41500,41500,0
|
|
20230828,182300,5445479100,41500,41500,41500,41500,0
|
|
20230828,182200,5445479100,41500,41500,41500,41500,0
|
|
20230828,182100,5445479100,41500,41500,41500,41500,0
|
|
20230828,182000,5445479100,41500,41500,41500,41500,0
|
|
20230828,181900,5445479100,41500,41500,41500,41500,0
|
|
20230828,181800,5445479100,41500,41500,41500,41500,0
|
|
20230828,181700,5445479100,41500,41500,41500,41500,0
|
|
20230828,181600,5445479100,41500,41500,41500,41500,0
|
|
20230828,181500,5445479100,41500,41500,41500,41500,0
|
|
20230828,181400,5445479100,41500,41500,41500,41500,0
|
|
20230828,181300,5445479100,41500,41500,41500,41500,0
|
|
20230828,181200,5445479100,41500,41500,41500,41500,0
|
|
20230828,181100,5445479100,41500,41500,41500,41500,6764
|
|
20230828,181000,5445479100,41500,41500,41500,41500,0
|
|
20230828,180900,5445479100,41500,41500,41500,41500,0
|
|
20230828,180800,5445479100,41500,41500,41500,41500,0
|
|
20230828,180700,5445479100,41500,41500,41500,41500,0
|
|
20230828,180600,5445479100,41500,41500,41500,41500,0
|
|
20230828,180500,5445479100,41500,41500,41500,41500,0
|
|
20230828,180400,5445479100,41500,41500,41500,41500,0
|
|
20230828,180300,5445479100,41500,41500,41500,41500,0
|
|
20230828,180200,5445479100,41500,41500,41500,41500,0
|
|
20230828,180100,5445479100,41500,41500,41500,41500,0
|
|
20230828,180000,5445479100,41500,41500,41500,41500,0
|
|
20230828,175900,5445479100,41500,41500,41500,41500,0
|
|
20230828,175800,5445479100,41500,41500,41500,41500,0
|
|
20230828,175700,5445479100,41500,41500,41500,41500,0
|
|
20230828,175600,5445479100,41500,41500,41500,41500,0
|
|
20230828,175500,5445479100,41500,41500,41500,41500,0
|
|
20230828,175400,5445479100,41500,41500,41500,41500,0
|
|
20230828,175300,5445479100,41500,41500,41500,41500,0
|
|
20230828,175200,5445479100,41500,41500,41500,41500,0
|
|
20230828,175100,5445479100,41500,41500,41500,41500,0
|
|
20230828,175000,5445479100,41500,41500,41500,41500,0
|
|
20230828,174900,5445479100,41500,41500,41500,41500,0
|
|
20230828,174800,5445479100,41500,41500,41500,41500,0
|
|
20230828,174700,5445479100,41500,41500,41500,41500,0
|
|
20230828,174600,5445479100,41500,41500,41500,41500,0
|
|
20230828,174500,5445479100,41500,41500,41500,41500,0
|
|
20230828,174400,5445479100,41500,41500,41500,41500,0
|
|
20230828,174300,5445479100,41500,41500,41500,41500,0
|
|
20230828,174200,5445479100,41500,41500,41500,41500,0
|
|
20230828,174100,5445479100,41500,41500,41500,41500,6764
|
|
20230828,174000,5445479100,41500,41500,41500,41500,0
|
|
20230828,173900,5445479100,41500,41500,41500,41500,0
|
|
20230828,173800,5445479100,41500,41500,41500,41500,0
|
|
20230828,173700,5445479100,41500,41500,41500,41500,0
|
|
20230828,173600,5445479100,41500,41500,41500,41500,0
|
|
20230828,173500,5445479100,41500,41500,41500,41500,0
|
|
20230828,173400,5445479100,41500,41500,41500,41500,0
|
|
20230828,173300,5445479100,41500,41500,41500,41500,0
|
|
20230828,173200,5445479100,41500,41500,41500,41500,0
|
|
20230828,173100,5445479100,41500,41500,41500,41500,0
|
|
20230828,173000,5445479100,41500,41500,41500,41500,0
|
|
20230828,172900,5445479100,41500,41500,41500,41500,0
|
|
20230828,172800,5445479100,41500,41500,41500,41500,0
|
|
20230828,172700,5445479100,41500,41500,41500,41500,0
|
|
20230828,172600,5445479100,41500,41500,41500,41500,0
|
|
20230828,172500,5445479100,41500,41500,41500,41500,0
|
|
20230828,172400,5445479100,41500,41500,41500,41500,0
|
|
20230828,172300,5445479100,41500,41500,41500,41500,0
|
|
20230828,172200,5445479100,41500,41500,41500,41500,0
|
|
20230828,172100,5445479100,41500,41500,41500,41500,0
|
|
20230828,172000,5445479100,41500,41500,41500,41500,0
|
|
20230828,171900,5445479100,41500,41500,41500,41500,0
|
|
20230828,171800,5445479100,41500,41500,41500,41500,0
|
|
20230828,171700,5445479100,41500,41500,41500,41500,0
|
|
20230828,171600,5445479100,41500,41500,41500,41500,0
|
|
20230828,171500,5445479100,41500,41500,41500,41500,0
|
|
20230828,171400,5445479100,41500,41500,41500,41500,0
|
|
20230828,171300,5445479100,41500,41500,41500,41500,0
|
|
20230828,171200,5445479100,41500,41500,41500,41500,0
|
|
20230828,171100,5445479100,41500,41500,41500,41500,6764
|
|
20230828,171000,5445479100,41500,41500,41500,41500,0
|
|
20230828,170900,5445479100,41500,41500,41500,41500,0
|
|
20230828,170800,5445479100,41500,41500,41500,41500,0
|
|
20230828,170700,5445479100,41500,41500,41500,41500,0
|
|
20230828,170600,5445479100,41500,41500,41500,41500,0
|
|
20230828,170500,5445479100,41500,41500,41500,41500,0
|
|
20230828,170400,5445479100,41500,41500,41500,41500,0
|
|
20230828,170300,5445479100,41500,41500,41500,41500,0
|
|
20230828,170200,5445479100,41500,41500,41500,41500,0
|
|
20230828,170100,5445479100,41500,41500,41500,41500,0
|
|
20230828,170000,5445479100,41500,41500,41500,41500,0
|
|
20230828,165900,5445479100,41500,41500,41500,41500,0
|
|
20230828,165800,5445479100,41500,41500,41500,41500,0
|
|
20230828,165700,5445479100,41500,41500,41500,41500,0
|
|
20230828,165600,5445479100,41500,41500,41500,41500,0
|
|
20230828,165500,5445479100,41500,41500,41500,41500,0
|
|
20230828,165400,5445479100,41500,41500,41500,41500,0
|
|
20230828,165300,5445479100,41500,41500,41500,41500,0
|
|
20230828,165200,5445479100,41500,41500,41500,41500,0
|
|
20230828,165100,5445479100,41500,41500,41500,41500,0
|
|
20230828,165000,5445479100,41500,41500,41500,41500,0
|
|
20230828,164900,5445479100,41500,41500,41500,41500,0
|
|
20230828,164800,5445479100,41500,41500,41500,41500,0
|
|
20230828,164700,5445479100,41500,41500,41500,41500,0
|
|
20230828,164600,5445479100,41500,41500,41500,41500,0
|
|
20230828,164500,5445479100,41500,41500,41500,41500,0
|
|
20230828,164400,5445479100,41500,41500,41500,41500,0
|
|
20230828,164300,5445479100,41500,41500,41500,41500,0
|
|
20230828,164200,5445479100,41500,41500,41500,41500,0
|
|
20230828,164100,5445479100,41500,41500,41500,41500,6764
|
|
20230828,164000,5445479100,41500,41500,41500,41500,0
|
|
20230828,163900,5445479100,41500,41500,41500,41500,0
|
|
20230828,163800,5445479100,41500,41500,41500,41500,0
|
|
20230828,163700,5445479100,41500,41500,41500,41500,0
|
|
20230828,163600,5445479100,41500,41500,41500,41500,0
|
|
20230828,163500,5445479100,41500,41500,41500,41500,0
|
|
20230828,163400,5445479100,41500,41500,41500,41500,0
|
|
20230828,163300,5445479100,41500,41500,41500,41500,0
|
|
20230828,163200,5445479100,41500,41500,41500,41500,0
|
|
20230828,163100,5445479100,41500,41500,41500,41500,0
|
|
20230828,163000,5445479100,41500,41500,41500,41500,0
|
|
20230828,162900,5445479100,41500,41500,41500,41500,0
|
|
20230828,162800,5445479100,41500,41500,41500,41500,0
|
|
20230828,162700,5445479100,41500,41500,41500,41500,0
|
|
20230828,162600,5445479100,41500,41500,41500,41500,0
|
|
20230828,162500,5445479100,41500,41500,41500,41500,0
|
|
20230828,162400,5445479100,41500,41500,41500,41500,0
|
|
20230828,162300,5445479100,41500,41500,41500,41500,0
|
|
20230828,162200,5445479100,41500,41500,41500,41500,0
|
|
20230828,162100,5445479100,41500,41500,41500,41500,0
|
|
20230828,162000,5445479100,41500,41500,41500,41500,0
|
|
20230828,161900,5445479100,41500,41500,41500,41500,0
|
|
20230828,161800,5445479100,41500,41500,41500,41500,0
|
|
20230828,161700,5445479100,41500,41500,41500,41500,0
|
|
20230828,161600,5445479100,41500,41500,41500,41500,0
|
|
20230828,161500,5445479100,41500,41500,41500,41500,0
|
|
20230828,161400,5445479100,41500,41500,41500,41500,0
|
|
20230828,161300,5445479100,41500,41500,41500,41500,0
|
|
20230828,161200,5445479100,41500,41500,41500,41500,0
|
|
20230828,161100,5445479100,41500,41500,41500,41500,6764
|
|
20230828,161000,5445479100,41500,41500,41500,41500,0
|
|
20230828,160900,5445479100,41500,41500,41500,41500,0
|
|
20230828,160800,5445479100,41500,41500,41500,41500,0
|
|
20230828,160700,5445479100,41500,41500,41500,41500,0
|
|
20230828,160600,5445479100,41500,41500,41500,41500,0
|
|
20230828,160500,5445479100,41500,41500,41500,41500,0
|
|
20230828,160400,5445479100,41500,41500,41500,41500,0
|
|
20230828,160300,5445479100,41500,41500,41500,41500,0
|
|
20230828,160200,5445479100,41500,41500,41500,41500,0
|
|
20230828,160100,5445479100,41500,41500,41500,41500,0
|
|
20230828,160000,5445479100,41500,41500,41500,41500,0
|
|
20230828,155900,5445479100,41500,41500,41500,41500,0
|
|
20230828,155800,5445479100,41500,41500,41500,41500,0
|
|
20230828,155700,5445479100,41500,41500,41500,41500,0
|
|
20230828,155600,5445479100,41500,41500,41500,41500,0
|
|
20230828,155500,5445479100,41500,41500,41500,41500,0
|
|
20230828,155400,5445479100,41500,41500,41500,41500,0
|
|
20230828,155300,5445479100,41500,41500,41500,41500,0
|
|
20230828,155200,5445479100,41500,41500,41500,41500,0
|
|
20230828,155100,5445479100,41500,41500,41500,41500,0
|
|
20230828,155000,5445479100,41500,41500,41500,41500,0
|
|
20230828,154900,5445479100,41500,41500,41500,41500,0
|
|
20230828,154800,5445479100,41500,41500,41500,41500,0
|
|
20230828,154700,5445479100,41500,41500,41500,41500,0
|
|
20230828,154600,5445479100,41500,41500,41500,41500,0
|
|
20230828,154500,5445479100,41500,41500,41500,41500,0
|
|
20230828,154400,5445479100,41500,41500,41500,41500,0
|
|
20230828,154300,5445479100,41500,41500,41500,41500,0
|
|
20230828,154200,5445479100,41500,41500,41500,41500,0
|
|
20230828,154100,5445479100,41500,41500,41500,41500,6764
|
|
20230828,154000,5445479100,41500,41500,41500,41500,0
|
|
20230828,153900,5445479100,41500,41500,41500,41500,0
|
|
20230828,153800,5445479100,41500,41500,41500,41500,0
|
|
20230828,153700,5445479100,41500,41500,41500,41500,0
|
|
20230828,153600,5445479100,41500,41500,41500,41500,0
|
|
20230828,153500,5445479100,41500,41500,41500,41500,0
|
|
20230828,153400,5445479100,41500,41500,41500,41500,0
|
|
20230828,153300,5445479100,41500,41500,41500,41500,0
|
|
20230828,153200,5445479100,41500,41500,41500,41500,0
|
|
20230828,153100,5445479100,41500,41500,41500,41500,0
|
|
20230828,153000,5445479100,41500,41500,41500,41500,6764
|
|
20230828,152900,5164773100,41400,41400,41400,41400,0
|
|
20230828,152800,5164773100,41400,41400,41400,41400,0
|
|
20230828,152700,5164773100,41400,41400,41400,41400,0
|
|
20230828,152600,5164773100,41400,41400,41400,41400,0
|
|
20230828,152500,5164773100,41400,41400,41400,41400,0
|
|
20230828,152400,5164773100,41400,41400,41400,41400,0
|
|
20230828,152300,5164773100,41400,41400,41400,41400,0
|
|
20230828,152200,5164773100,41400,41400,41400,41400,0
|
|
20230828,152100,5164773100,41400,41400,41400,41400,0
|
|
20230828,152000,5164773100,41400,41400,41400,41400,0
|
|
20230828,151900,5164773100,41400,41400,41400,41350,359
|
|
20230828,151800,5149911700,41400,41350,41400,41350,255
|
|
20230828,151700,5139354950,41400,41400,41400,41350,46
|
|
20230828,151600,5137451350,41350,41400,41400,41350,53
|
|
20230828,151500,5135257350,41400,41400,41450,41350,65
|
|
20230828,151400,5132566700,41400,41350,41450,41350,1458
|
|
20230828,151300,5072262350,41400,41400,41400,41350,602
|
|
20230828,151200,5047340050,41400,41350,41400,41350,14
|
|
20230828,151100,5046761100,41400,41350,41400,41350,162
|
|
20230828,151000,5040061450,41400,41400,41450,41400,695
|
|
20230828,150900,5011288300,41450,41400,41450,41350,1018
|
|
20230828,150800,4969144250,41450,41450,41450,41400,115
|
|
20230828,150700,4964378350,41400,41450,41450,41400,59
|
|
20230828,150600,4961934600,41450,41400,41450,41350,3473
|
|
20230828,150500,4818140600,41350,41400,41400,41350,59
|
|
20230828,150400,4815699750,41400,41350,41400,41350,3050
|
|
20230828,150300,4689495700,41350,41350,41400,41350,48
|
|
20230828,150200,4687510800,41350,41350,41400,41350,21
|
|
20230828,150100,4686642400,41400,41350,41400,41350,41
|
|
20230828,150000,4684946800,41350,41350,41400,41350,26
|
|
20230828,145900,4683871550,41400,41350,41400,41350,48
|
|
20230828,145800,4681886500,41350,41350,41400,41350,250
|
|
20230828,145700,4671547450,41350,41350,41400,41350,84
|
|
20230828,145600,4668073500,41400,41350,41400,41350,46
|
|
20230828,145500,4666171050,41350,41350,41400,41350,24
|
|
20230828,145400,4665178550,41400,41350,41400,41350,72
|
|
20230828,145300,4662201100,41350,41400,41400,41350,127
|
|
20230828,145200,4656949400,41400,41400,41400,41350,85
|
|
20230828,145100,4653434400,41400,41350,41400,41350,21
|
|
20230828,145000,4652565900,41350,41350,41400,41350,54
|
|
20230828,144900,4650332650,41350,41350,41400,41350,34
|
|
20230828,144800,4648926550,41350,41350,41400,41350,44
|
|
20230828,144700,4647106900,41350,41350,41400,41350,33
|
|
20230828,144600,4645742300,41400,41350,41400,41350,56
|
|
20230828,144500,4643426350,41350,41350,41400,41350,180
|
|
20230828,144400,4635981650,41400,41350,41400,41350,55
|
|
20230828,144300,4633706800,41400,41400,41400,41350,27
|
|
20230828,144200,4632590100,41350,41350,41400,41350,169
|
|
20230828,144100,4625596050,41400,41350,41400,41350,1166
|
|
20230828,144000,4577374900,41400,41350,41400,41350,88
|
|
20230828,143900,4573735500,41400,41350,41400,41350,52
|
|
20230828,143800,4571585050,41350,41350,41400,41350,79
|
|
20230828,143700,4568318300,41350,41350,41400,41350,49
|
|
20230828,143600,4566292000,41400,41350,41400,41350,37
|
|
20230828,143500,4564761800,41350,41350,41400,41350,158
|
|
20230828,143400,4558222550,41400,41450,41500,41400,2301
|
|
20230828,143300,4462915300,41400,41400,41450,41400,876
|
|
20230828,143200,4426608700,41400,41300,41450,41300,4576
|
|
20230828,143100,4237348250,41300,41300,41350,41300,39
|
|
20230828,143000,4235737450,41300,41400,41400,41300,823
|
|
20230828,142900,4201703300,41400,41350,41400,41350,29
|
|
20230828,142800,4200503700,41350,41350,41400,41350,21
|
|
20230828,142700,4199635300,41350,41400,41400,41350,88
|
|
20230828,142600,4195995650,41350,41400,41400,41350,58
|
|
20230828,142500,4193597300,41400,41350,41400,41350,57
|
|
20230828,142400,4191238900,41400,41350,41400,41350,60
|
|
20230828,142300,4188757600,41400,41350,41400,41350,10
|
|
20230828,142200,4188344050,41350,41350,41400,41350,27
|
|
20230828,142100,4187227550,41400,41350,41400,41350,35
|
|
20230828,142000,4185779850,41350,41350,41350,41350,4
|
|
20230828,141900,4185614450,41350,41350,41400,41350,151
|
|
20230828,141800,4179364950,41350,41350,41400,41350,42
|
|
20230828,141700,4177627800,41350,41400,41400,41350,7
|
|
20230828,141600,4177338100,41400,41350,41400,41350,11
|
|
20230828,141500,4176883200,41350,41350,41400,41350,644
|
|
20230828,141400,4150252050,41350,41350,41350,41350,1
|
|
20230828,141300,4150210700,41350,41400,41400,41350,19
|
|
20230828,141200,4149424750,41400,41400,41450,41400,257
|
|
20230828,141100,4138784650,41400,41400,41400,41400,73
|
|
20230828,141000,4135762450,41400,41400,41400,41400,10
|
|
20230828,140900,4135348450,41450,41400,41450,41400,7
|
|
20230828,140800,4135058400,41400,41400,41400,41400,539
|
|
20230828,140700,4112743800,41400,41400,41400,41400,35
|
|
20230828,140600,4111294800,41400,41450,41450,41400,104
|
|
20230828,140500,4106986800,41400,41400,41400,41400,21
|
|
20230828,140400,4106117400,41400,41400,41400,41400,499
|
|
20230828,140300,4085458800,41450,41400,41450,41400,128
|
|
20230828,140200,4080153300,41450,41400,41450,41400,53
|
|
20230828,140100,4077956600,41400,41400,41450,41400,35
|
|
20230828,140000,4076507350,41400,41400,41450,41400,507
|
|
20230828,135900,4055517450,41450,41400,41450,41400,2
|
|
20230828,135800,4055434600,41450,41450,41450,41450,6
|
|
20230828,135700,4055185900,41400,41400,41450,41400,8
|
|
20230828,135600,4054854400,41400,41450,41450,41400,6
|
|
20230828,135500,4054605850,41400,41450,41450,41400,15
|
|
20230828,135400,4053984400,41450,41450,41450,41400,35
|
|
20230828,135300,4052533700,41450,41450,41450,41400,15
|
|
20230828,135200,4051912000,41450,41450,41450,41400,119
|
|
20230828,135100,4046985000,41450,41400,41450,41400,38
|
|
20230828,135000,4045409950,41400,41400,41450,41400,5
|
|
20230828,134900,4045202900,41400,41450,41450,41400,11
|
|
20230828,134800,4044747050,41450,41400,41450,41400,12
|
|
20230828,134700,4044249750,41400,41450,41450,41400,68
|
|
20230828,134600,4041431350,41450,41450,41450,41400,9
|
|
20230828,134500,4041058350,41450,41450,41450,41450,94
|
|
20230828,134400,4037162050,41450,41400,41450,41400,346
|
|
20230828,134300,4022831450,41450,41450,41450,41400,160
|
|
20230828,134200,4016199950,41450,41450,41450,41450,155
|
|
20230828,134100,4009775200,41450,41450,41450,41450,40
|
|
20230828,134000,4008117200,41450,41400,41450,41400,9
|
|
20230828,133900,4007744250,41450,41450,41450,41450,14
|
|
20230828,133800,4007163950,41400,41450,41450,41400,93
|
|
20230828,133700,4003309200,41450,41450,41450,41400,87
|
|
20230828,133600,3999705950,41450,41450,41450,41400,25
|
|
20230828,133500,3998669750,41450,41450,41450,41450,789
|
|
20230828,133400,3965965700,41400,41350,41400,41350,2284
|
|
20230828,133300,3871517300,41350,41300,41350,41300,31
|
|
20230828,133200,3870236950,41300,41350,41350,41300,655
|
|
20230828,133100,3843154300,41350,41400,41400,41300,3140
|
|
20230828,133000,3713320450,41400,41450,41450,41400,83
|
|
20230828,132900,3709883800,41450,41400,41450,41400,16
|
|
20230828,132800,3709221100,41450,41450,41450,41450,1
|
|
20230828,132700,3709179650,41450,41450,41450,41450,17
|
|
20230828,132600,3708475000,41400,41450,41450,41400,42
|
|
20230828,132500,3706734200,41400,41450,41450,41400,3
|
|
20230828,132400,3706609900,41450,41450,41450,41400,6
|
|
20230828,132300,3706361250,41400,41450,41450,41400,199
|
|
20230828,132200,3698113750,41450,41450,41450,41450,11
|
|
20230828,132100,3697657800,41450,41400,41450,41400,734
|
|
20230828,132000,3667234000,41450,41400,41450,41400,252
|
|
20230828,131900,3656788850,41450,41400,41450,41400,3
|
|
20230828,131800,3656664600,41450,41450,41450,41450,1
|
|
20230828,131700,3656623150,41400,41450,41450,41400,11
|
|
20230828,131600,3656167450,41450,41400,41450,41400,2
|
|
20230828,131500,3656084600,41450,41450,41450,41450,1
|
|
20230828,131400,3656043150,41450,41400,41450,41400,173
|
|
20230828,131300,3648880450,41400,41450,41450,41400,3
|
|
20230828,131200,3648756150,41400,41400,41400,41400,4
|
|
20230828,131100,3648590550,41450,41450,41450,41450,7
|
|
20230828,131000,3648300400,41450,41450,41450,41450,65
|
|
20230828,130900,3645606150,41450,41450,41450,41450,206
|
|
20230828,130800,3637067450,41450,41450,41450,41400,19
|
|
20230828,130700,3636279950,41450,41400,41450,41400,105
|
|
20230828,130600,3631932900,41400,41450,41450,41400,47
|
|
20230828,130500,3629986250,41450,41450,41450,41450,2
|
|
20230828,130400,3629903350,41450,41400,41450,41400,246
|
|
20230828,130300,3619710650,41450,41400,41450,41400,217
|
|
20230828,130200,3610722000,41450,41450,41450,41450,1
|
|
20230828,130100,3610680550,41450,41450,41450,41450,17
|
|
20230828,130000,3609975900,41400,41450,41450,41400,100
|
|
20230828,125900,3605835550,41400,41400,41400,41400,128
|
|
20230828,125800,3600536350,41450,41450,41450,41450,1
|
|
20230828,125700,3600494900,41450,41450,41450,41450,11
|
|
20230828,125600,3600038950,41400,41450,41450,41400,8
|
|
20230828,125500,3599707400,41400,41400,41450,41400,3
|
|
20230828,125400,3599583150,41450,41400,41450,41400,1733
|
|
20230828,125300,3527836650,41400,41400,41400,41400,1511
|
|
20230828,125200,3465281250,41400,41400,41400,41400,151
|
|
20230828,125100,3459029850,41450,41400,41450,41400,285
|
|
20230828,125000,3447226600,41450,41450,41450,41450,1
|
|
20230828,124900,3447185150,41450,41450,41450,41450,1
|
|
20230828,124800,3447143700,41450,41400,41450,41400,7
|
|
20230828,124700,3446853600,41450,41450,41450,41450,31
|
|
20230828,124600,3445568650,41450,41450,41450,41450,34
|
|
20230828,124500,3444159350,41450,41450,41450,41450,60
|
|
20230828,124400,3441672350,41450,41450,41450,41450,150
|
|
20230828,124300,3435454850,41450,41450,41450,41450,36
|
|
20230828,124200,3433962650,41450,41450,41450,41450,5
|
|
20230828,124100,3433755400,41400,41400,41400,41400,20
|
|
20230828,124000,3432927400,41400,41450,41450,41400,33
|
|
20230828,123900,3431559900,41450,41450,41450,41450,506
|
|
20230828,123800,3410586200,41450,41450,41450,41450,2
|
|
20230828,123700,3410503300,41450,41450,41450,41450,6
|
|
20230828,123600,3410254600,41400,41400,41400,41400,2
|
|
20230828,123500,3410171800,41400,41400,41400,41400,50
|
|
20230828,123400,3408101800,41400,41450,41450,41400,130
|
|
20230828,123300,3402718950,41450,41450,41450,41450,6
|
|
20230828,123200,3402470250,41400,41400,41400,41400,1
|
|
20230828,123100,3402428850,41450,41450,41450,41450,6
|
|
20230828,123000,3402180150,41400,41400,41400,41400,0
|
|
20230828,122900,3402180150,41400,41450,41450,41400,31
|
|
20230828,122800,3400896700,41450,41450,41450,41400,20
|
|
20230828,122700,3400068000,41450,41450,41450,41450,0
|
|
20230828,122600,3400068000,41450,41500,41500,41400,238
|
|
20230828,122500,3390204600,41500,41500,41500,41450,13
|
|
20230828,122400,3389665300,41450,41450,41450,41450,207
|
|
20230828,122300,3381085150,41500,41450,41500,41450,11
|
|
20230828,122200,3380629150,41500,41500,41500,41500,6
|
|
20230828,122100,3380380150,41500,41450,41500,41450,32
|
|
20230828,122000,3379053500,41500,41500,41500,41500,5
|
|
20230828,121900,3378846000,41500,41500,41500,41450,218
|
|
20230828,121800,3369809550,41450,41450,41450,41450,55
|
|
20230828,121700,3367529800,41450,41450,41450,41450,90
|
|
20230828,121600,3363799300,41500,41500,41500,41450,146
|
|
20230828,121500,3357742350,41500,41500,41500,41500,2
|
|
20230828,121400,3357659350,41500,41500,41500,41500,8
|
|
20230828,121300,3357327350,41500,41450,41500,41450,129
|
|
20230828,121200,3351980250,41450,41450,41450,41450,44
|
|
20230828,121100,3350156450,41450,41500,41500,41450,1051
|
|
20230828,121000,3306591450,41500,41500,41500,41500,3
|
|
20230828,120900,3306466950,41500,41450,41500,41450,35
|
|
20230828,120800,3305016150,41500,41450,41500,41450,17
|
|
20230828,120700,3304311200,41500,41500,41500,41500,281
|
|
20230828,120600,3292649700,41450,41500,41500,41450,28
|
|
20230828,120500,3291488600,41500,41500,41550,41500,863
|
|
20230828,120400,3255673400,41500,41500,41500,41500,221
|
|
20230828,120300,3246501900,41500,41350,41500,41350,5168
|
|
20230828,120200,3032670150,41400,41350,41400,41350,8
|
|
20230828,120100,3032339050,41350,41350,41350,41350,0
|
|
20230828,120000,3032339050,41350,41350,41350,41350,1
|
|
20230828,115900,3032297700,41350,41350,41400,41350,77
|
|
20230828,115800,3029113050,41350,41350,41350,41350,0
|
|
20230828,115700,3029113050,41350,41400,41400,41350,15
|
|
20230828,115600,3028492650,41400,41400,41400,41400,16
|
|
20230828,115500,3027830250,41400,41350,41400,41350,22
|
|
20230828,115400,3026920300,41400,41400,41400,41400,4
|
|
20230828,115300,3026754700,41350,41350,41400,41350,22
|
|
20230828,115200,3025844650,41350,41350,41350,41350,1
|
|
20230828,115100,3025803300,41400,41350,41400,41350,246
|
|
20230828,115000,3015631150,41400,41400,41400,41400,5
|
|
20230828,114900,3015424150,41350,41400,41400,41350,94
|
|
20230828,114800,3011533200,41400,41450,41450,41400,7
|
|
20230828,114700,3011243150,41400,41400,41400,41400,367
|
|
20230828,114600,2996049350,41400,41400,41400,41400,0
|
|
20230828,114500,2996049350,41400,41450,41450,41400,19
|
|
20230828,114400,2995262450,41400,41400,41400,41400,0
|
|
20230828,114300,2995262450,41400,41400,41400,41400,12
|
|
20230828,114200,2994765650,41400,41450,41450,41400,34
|
|
20230828,114100,2993357200,41400,41450,41450,41400,18
|
|
20230828,114000,2992611850,41450,41450,41450,41400,3
|
|
20230828,113900,2992487550,41400,41450,41450,41400,18
|
|
20230828,113800,2991742100,41400,41400,41400,41400,0
|
|
20230828,113700,2991742100,41400,41400,41400,41400,32
|
|
20230828,113600,2990417300,41450,41450,41450,41450,12
|
|
20230828,113500,2989919900,41350,41450,41450,41350,26
|
|
20230828,113400,2988843500,41450,41450,41450,41450,10
|
|
20230828,113300,2988429000,41450,41450,41450,41400,84
|
|
20230828,113200,2984950750,41400,41400,41400,41400,307
|
|
20230828,113100,2972240950,41400,41400,41400,41400,64
|
|
20230828,113000,2969591350,41450,41450,41450,41450,5
|
|
20230828,112900,2969384100,41450,41350,41450,41350,1318
|
|
20230828,112800,2914826700,41400,41400,41400,41400,25
|
|
20230828,112700,2913791700,41400,41400,41400,41350,41
|
|
20230828,112600,2912094900,41400,41400,41400,41400,4
|
|
20230828,112500,2911929300,41350,41350,41350,41350,13
|
|
20230828,112400,2911391750,41400,41400,41400,41350,119
|
|
20230828,112300,2906465200,41400,41400,41400,41350,1544
|
|
20230828,112200,2842552800,41450,41450,41450,41450,48
|
|
20230828,112100,2840563200,41400,41400,41400,41400,12
|
|
20230828,112000,2840066400,41400,41400,41400,41400,0
|
|
20230828,111900,2840066400,41400,41450,41450,41400,575
|
|
20230828,111800,2816236300,41400,41400,41400,41400,200
|
|
20230828,111700,2807956300,41400,41400,41400,41400,13
|
|
20230828,111600,2807418100,41400,41450,41450,41400,6
|
|
20230828,111500,2807169450,41400,41350,41450,41350,2622
|
|
20230828,111400,2698711050,41350,41350,41350,41300,60
|
|
20230828,111300,2696232050,41350,41350,41350,41300,138
|
|
20230828,111200,2690532350,41300,41300,41300,41300,0
|
|
20230828,111100,2690532350,41300,41300,41300,41300,12
|
|
20230828,111000,2690036750,41350,41350,41350,41300,81
|
|
20230828,110900,2686690600,41350,41300,41350,41300,129
|
|
20230828,110800,2681362100,41300,41350,41350,41300,59
|
|
20230828,110700,2678922500,41400,41350,41400,41350,44
|
|
20230828,110600,2677102750,41350,41400,41400,41350,103
|
|
20230828,110500,2672843600,41400,41400,41400,41350,35
|
|
20230828,110400,2671395250,41400,41350,41400,41350,87
|
|
20230828,110300,2667797100,41350,41350,41400,41350,23
|
|
20230828,110200,2666846000,41350,41350,41350,41350,459
|
|
20230828,110100,2647866350,41400,41400,41400,41350,119
|
|
20230828,110000,2642945200,41350,41400,41400,41350,2
|
|
20230828,105900,2642862450,41400,41400,41400,41350,18
|
|
20230828,105800,2642117900,41400,41350,41400,41350,57
|
|
20230828,105700,2639760350,41350,41400,41400,41350,18
|
|
20230828,105600,2639016000,41400,41400,41400,41350,87
|
|
20230828,105500,2635418050,41400,41350,41400,41350,889
|
|
20230828,105400,2598614200,41400,41400,41400,41400,2
|
|
20230828,105300,2598531400,41400,41400,41400,41350,23
|
|
20230828,105200,2597579900,41350,41400,41400,41350,3
|
|
20230828,105100,2597455750,41350,41350,41400,41350,39
|
|
20230828,105000,2595842950,41350,41300,41400,41300,2837
|
|
20230828,104900,2478643950,41300,41350,41350,41300,899
|
|
20230828,104800,2441493500,41300,41300,41350,41300,71
|
|
20230828,104700,2438560200,41350,41350,41350,41300,23
|
|
20230828,104600,2437609750,41300,41400,41400,41300,348
|
|
20230828,104500,2423219950,41400,41400,41400,41350,25
|
|
20230828,104400,2422186100,41400,41400,41400,41400,9
|
|
20230828,104300,2421813500,41400,41350,41400,41350,18
|
|
20230828,104200,2421068900,41400,41350,41400,41350,136
|
|
20230828,104100,2415441500,41350,41350,41400,41350,208
|
|
20230828,104000,2406839450,41300,41400,41400,41300,12
|
|
20230828,103900,2406342750,41400,41350,41400,41350,308
|
|
20230828,103800,2393606550,41350,41350,41400,41350,1000
|
|
20230828,103700,2352253600,41350,41250,41350,41250,1697
|
|
20230828,103600,2282203800,41250,41350,41350,41250,1550
|
|
20230828,103500,2218222300,41400,41400,41400,41350,249
|
|
20230828,103400,2207924350,41400,41350,41400,41350,8
|
|
20230828,103300,2207593400,41400,41350,41400,41350,55
|
|
20230828,103200,2205317000,41350,41400,41400,41350,553
|
|
20230828,103100,2182422850,41450,41450,41450,41450,163
|
|
20230828,103000,2175666500,41500,41550,41550,41450,1256
|
|
20230828,102900,2123525450,41550,41500,41550,41500,1708
|
|
20230828,102800,2052641500,41500,41500,41500,41500,23
|
|
20230828,102700,2051687000,41500,41500,41500,41450,322
|
|
20230828,102600,2038336200,41500,41500,41500,41500,23
|
|
20230828,102500,2037381700,41500,41450,41500,41450,51
|
|
20230828,102400,2035266400,41500,41500,41500,41500,54
|
|
20230828,102300,2033025400,41450,41450,41500,41450,407
|
|
20230828,102200,2016155200,41500,41450,41500,41450,42
|
|
20230828,102100,2014412350,41450,41350,41500,41350,1567
|
|
20230828,102000,1949488700,41400,41350,41400,41350,205
|
|
20230828,101900,1941011850,41350,41350,41400,41350,22
|
|
20230828,101800,1940101750,41400,41350,41400,41350,239
|
|
20230828,101700,1930218750,41350,41350,41450,41350,677
|
|
20230828,101600,1902201000,41400,41400,41400,41350,97
|
|
20230828,101500,1898189950,41400,41350,41400,41350,427
|
|
20230828,101400,1880533200,41400,41350,41400,41350,251
|
|
20230828,101300,1870153150,41400,41350,41400,41350,91
|
|
20230828,101200,1866388450,41400,41350,41400,41350,490
|
|
20230828,101100,1846103900,41400,41400,41450,41350,102
|
|
20230828,101000,1841883500,41400,41400,41400,41350,1305
|
|
20230828,100900,1787890750,41450,41350,41450,41350,554
|
|
20230828,100800,1764965950,41350,41350,41400,41350,282
|
|
20230828,100700,1753303900,41350,41350,41400,41350,86
|
|
20230828,100600,1749747650,41400,41450,41450,41350,482
|
|
20230828,100500,1729790400,41450,41400,41450,41400,218
|
|
20230828,100400,1720758750,41400,41450,41450,41400,30
|
|
20230828,100300,1719516350,41450,41400,41450,41400,400
|
|
20230828,100200,1702955850,41400,41400,41450,41400,273
|
|
20230828,100100,1691650800,41400,41300,41400,41300,490
|
|
20230828,100000,1671390750,41350,41350,41400,41350,92
|
|
20230828,095900,1667585400,41400,41350,41400,41300,469
|
|
20230828,095800,1648194100,41350,41400,41400,41350,289
|
|
20230828,095700,1636233000,41350,41350,41350,41350,975
|
|
20230828,095600,1595916750,41350,41350,41350,41350,121
|
|
20230828,095500,1590913400,41400,41400,41450,41350,876
|
|
20230828,095400,1554662000,41400,41400,41450,41400,265
|
|
20230828,095300,1543690950,41450,41400,41450,41400,1131
|
|
20230828,095200,1496859250,41400,41350,41400,41350,117
|
|
20230828,095100,1492020500,41350,41350,41400,41300,174
|
|
20230828,095000,1484825900,41350,41350,41400,41300,461
|
|
20230828,094900,1465759400,41350,41350,41400,41350,56
|
|
20230828,094800,1463443550,41350,41350,41400,41300,586
|
|
20230828,094700,1439211550,41350,41400,41400,41350,577
|
|
20230828,094600,1415347600,41400,41450,41450,41350,288
|
|
20230828,094500,1403423400,41400,41400,41450,41400,66
|
|
20230828,094400,1400690950,41450,41450,41450,41400,693
|
|
20230828,094300,1371972650,41450,41450,41500,41450,311
|
|
20230828,094200,1359078400,41450,41350,41550,41350,1857
|
|
20230828,094100,1282081550,41350,41350,41400,41350,273
|
|
20230828,094000,1270789900,41300,41350,41350,41300,99
|
|
20230828,093900,1266698650,41300,41350,41350,41300,149
|
|
20230828,093800,1260541200,41300,41350,41400,41300,516
|
|
20230828,093700,1239212550,41400,41400,41400,41350,101
|
|
20230828,093600,1235035150,41350,41400,41450,41350,579
|
|
20230828,093500,1211068850,41400,41400,41450,41400,63
|
|
20230828,093400,1208460350,41400,41450,41450,41400,110
|
|
20230828,093300,1203905350,41450,41450,41450,41400,888
|
|
20230828,093200,1167114800,41450,41350,41450,41350,397
|
|
20230828,093100,1150695100,41350,41400,41400,41300,287
|
|
20230828,093000,1138830050,41450,41450,41450,41400,2440
|
|
20230828,092900,1037721350,41450,41400,41500,41400,1456
|
|
20230828,092800,977374350,41450,41300,41450,41300,956
|
|
20230828,092700,937836450,41350,41300,41350,41250,245
|
|
20230828,092600,927715700,41250,41300,41300,41250,145
|
|
20230828,092500,921730900,41250,41300,41300,41250,110
|
|
20230828,092400,917190350,41300,41300,41350,41300,200
|
|
20230828,092300,908926900,41300,41300,41350,41300,511
|
|
20230828,092200,887821150,41350,41450,41450,41300,789
|
|
20230828,092100,855206600,41500,41200,41500,41200,1404
|
|
20230828,092000,797223850,41200,41100,41200,41100,1865
|
|
20230828,091900,720515650,41100,41100,41100,41050,180
|
|
20230828,091800,713118450,41100,41100,41150,41100,350
|
|
20230828,091700,698729900,41100,41000,41100,41000,2381
|
|
20230828,091600,600977400,41050,41000,41050,41000,225
|
|
20230828,091500,591745650,41050,41050,41050,41000,284
|
|
20230828,091400,580098000,41050,41050,41050,41000,67
|
|
20230828,091300,577348300,41000,41050,41050,41000,213
|
|
20230828,091200,568612150,41050,41000,41050,41000,55
|
|
20230828,091100,566356300,41000,41000,41050,41000,262
|
|
20230828,091000,555612450,41050,41050,41050,41000,75
|
|
20230828,090900,552535400,41050,41050,41050,41000,126
|
|
20230828,090800,547368350,41050,41000,41050,40950,1485
|
|
20230828,090700,486471450,41000,41000,41000,40950,814
|
|
20230828,090600,453110400,41000,41050,41050,41000,2375
|
|
20230828,090500,355694150,41050,41050,41050,41000,2692
|
|
20230828,090400,245237500,41050,41000,41050,41000,555
|
|
20230828,090300,222472500,41050,41100,41100,41000,751
|
|
20230828,090200,191650850,41050,41150,41150,41000,2545
|
|
20230828,090100,87024100,41300,41200,41300,41150,533
|
|
20230828,090000,65065350,41200,41500,41600,41200,1544
|