582 lines
31 KiB
CSV
582 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,183900,3714418000,61000,61000,61000,61000,2044
|
|
20230808,183800,3714418000,61000,61000,61000,61000,0
|
|
20230808,183700,3714418000,61000,61000,61000,61000,0
|
|
20230808,183600,3714418000,61000,61000,61000,61000,0
|
|
20230808,183500,3714418000,61000,61000,61000,61000,0
|
|
20230808,183400,3714418000,61000,61000,61000,61000,0
|
|
20230808,183300,3714418000,61000,61000,61000,61000,0
|
|
20230808,183200,3714418000,61000,61000,61000,61000,0
|
|
20230808,183100,3714418000,61000,61000,61000,61000,0
|
|
20230808,183000,3714418000,61000,61000,61000,61000,0
|
|
20230808,182900,3714418000,61000,61000,61000,61000,0
|
|
20230808,182800,3714418000,61000,61000,61000,61000,0
|
|
20230808,182700,3714418000,61000,61000,61000,61000,0
|
|
20230808,182600,3714418000,61000,61000,61000,61000,0
|
|
20230808,182500,3714418000,61000,61000,61000,61000,0
|
|
20230808,182400,3714418000,61000,61000,61000,61000,0
|
|
20230808,182300,3714418000,61000,61000,61000,61000,0
|
|
20230808,182200,3714418000,61000,61000,61000,61000,0
|
|
20230808,182100,3714418000,61000,61000,61000,61000,0
|
|
20230808,182000,3714418000,61000,61000,61000,61000,0
|
|
20230808,181900,3714418000,61000,61000,61000,61000,0
|
|
20230808,181800,3714418000,61000,61000,61000,61000,0
|
|
20230808,181700,3714418000,61000,61000,61000,61000,0
|
|
20230808,181600,3714418000,61000,61000,61000,61000,0
|
|
20230808,181500,3714418000,61000,61000,61000,61000,0
|
|
20230808,181400,3714418000,61000,61000,61000,61000,0
|
|
20230808,181300,3714418000,61000,61000,61000,61000,0
|
|
20230808,181200,3714418000,61000,61000,61000,61000,0
|
|
20230808,181100,3714418000,61000,61000,61000,61000,0
|
|
20230808,181000,3714418000,61000,61000,61000,61000,0
|
|
20230808,180900,3714418000,61000,61000,61000,61000,2044
|
|
20230808,180800,3714418000,61000,61000,61000,61000,0
|
|
20230808,180700,3714418000,61000,61000,61000,61000,0
|
|
20230808,180600,3714418000,61000,61000,61000,61000,0
|
|
20230808,180500,3714418000,61000,61000,61000,61000,0
|
|
20230808,180400,3714418000,61000,61000,61000,61000,0
|
|
20230808,180300,3714418000,61000,61000,61000,61000,0
|
|
20230808,180200,3714418000,61000,61000,61000,61000,0
|
|
20230808,180100,3714418000,61000,61000,61000,61000,0
|
|
20230808,180000,3714418000,61000,61000,61000,61000,0
|
|
20230808,175900,3714418000,61000,61000,61000,61000,0
|
|
20230808,175800,3714418000,61000,61000,61000,61000,0
|
|
20230808,175700,3714418000,61000,61000,61000,61000,0
|
|
20230808,175600,3714418000,61000,61000,61000,61000,0
|
|
20230808,175500,3714418000,61000,61000,61000,61000,0
|
|
20230808,175400,3714418000,61000,61000,61000,61000,0
|
|
20230808,175300,3714418000,61000,61000,61000,61000,0
|
|
20230808,175200,3714418000,61000,61000,61000,61000,0
|
|
20230808,175100,3714418000,61000,61000,61000,61000,0
|
|
20230808,175000,3714418000,61000,61000,61000,61000,0
|
|
20230808,174900,3714418000,61000,61000,61000,61000,0
|
|
20230808,174800,3714418000,61000,61000,61000,61000,0
|
|
20230808,174700,3714418000,61000,61000,61000,61000,0
|
|
20230808,174600,3714418000,61000,61000,61000,61000,0
|
|
20230808,174500,3714418000,61000,61000,61000,61000,0
|
|
20230808,174400,3714418000,61000,61000,61000,61000,0
|
|
20230808,174300,3714418000,61000,61000,61000,61000,0
|
|
20230808,174200,3714418000,61000,61000,61000,61000,0
|
|
20230808,174100,3714418000,61000,61000,61000,61000,0
|
|
20230808,174000,3714418000,61000,61000,61000,61000,0
|
|
20230808,173900,3714418000,61000,61000,61000,61000,2044
|
|
20230808,173800,3714418000,61000,61000,61000,61000,0
|
|
20230808,173700,3714418000,61000,61000,61000,61000,0
|
|
20230808,173600,3714418000,61000,61000,61000,61000,0
|
|
20230808,173500,3714418000,61000,61000,61000,61000,0
|
|
20230808,173400,3714418000,61000,61000,61000,61000,0
|
|
20230808,173300,3714418000,61000,61000,61000,61000,0
|
|
20230808,173200,3714418000,61000,61000,61000,61000,0
|
|
20230808,173100,3714418000,61000,61000,61000,61000,0
|
|
20230808,173000,3714418000,61000,61000,61000,61000,0
|
|
20230808,172900,3714418000,61000,61000,61000,61000,0
|
|
20230808,172800,3714418000,61000,61000,61000,61000,0
|
|
20230808,172700,3714418000,61000,61000,61000,61000,0
|
|
20230808,172600,3714418000,61000,61000,61000,61000,0
|
|
20230808,172500,3714418000,61000,61000,61000,61000,0
|
|
20230808,172400,3714418000,61000,61000,61000,61000,0
|
|
20230808,172300,3714418000,61000,61000,61000,61000,0
|
|
20230808,172200,3714418000,61000,61000,61000,61000,0
|
|
20230808,172100,3714418000,61000,61000,61000,61000,0
|
|
20230808,172000,3714418000,61000,61000,61000,61000,0
|
|
20230808,171900,3714418000,61000,61000,61000,61000,0
|
|
20230808,171800,3714418000,61000,61000,61000,61000,0
|
|
20230808,171700,3714418000,61000,61000,61000,61000,0
|
|
20230808,171600,3714418000,61000,61000,61000,61000,0
|
|
20230808,171500,3714418000,61000,61000,61000,61000,0
|
|
20230808,171400,3714418000,61000,61000,61000,61000,0
|
|
20230808,171300,3714418000,61000,61000,61000,61000,0
|
|
20230808,171200,3714418000,61000,61000,61000,61000,0
|
|
20230808,171100,3714418000,61000,61000,61000,61000,0
|
|
20230808,171000,3714418000,61000,61000,61000,61000,0
|
|
20230808,170900,3714418000,61000,61000,61000,61000,2044
|
|
20230808,170800,3714418000,61000,61000,61000,61000,0
|
|
20230808,170700,3714418000,61000,61000,61000,61000,0
|
|
20230808,170600,3714418000,61000,61000,61000,61000,0
|
|
20230808,170500,3714418000,61000,61000,61000,61000,0
|
|
20230808,170400,3714418000,61000,61000,61000,61000,0
|
|
20230808,170300,3714418000,61000,61000,61000,61000,0
|
|
20230808,170200,3714418000,61000,61000,61000,61000,0
|
|
20230808,170100,3714418000,61000,61000,61000,61000,0
|
|
20230808,170000,3714418000,61000,61000,61000,61000,0
|
|
20230808,165900,3714418000,61000,61000,61000,61000,0
|
|
20230808,165800,3714418000,61000,61000,61000,61000,0
|
|
20230808,165700,3714418000,61000,61000,61000,61000,0
|
|
20230808,165600,3714418000,61000,61000,61000,61000,0
|
|
20230808,165500,3714418000,61000,61000,61000,61000,0
|
|
20230808,165400,3714418000,61000,61000,61000,61000,0
|
|
20230808,165300,3714418000,61000,61000,61000,61000,0
|
|
20230808,165200,3714418000,61000,61000,61000,61000,0
|
|
20230808,165100,3714418000,61000,61000,61000,61000,0
|
|
20230808,165000,3714418000,61000,61000,61000,61000,0
|
|
20230808,164900,3714418000,61000,61000,61000,61000,0
|
|
20230808,164800,3714418000,61000,61000,61000,61000,0
|
|
20230808,164700,3714418000,61000,61000,61000,61000,0
|
|
20230808,164600,3714418000,61000,61000,61000,61000,0
|
|
20230808,164500,3714418000,61000,61000,61000,61000,0
|
|
20230808,164400,3714418000,61000,61000,61000,61000,0
|
|
20230808,164300,3714418000,61000,61000,61000,61000,0
|
|
20230808,164200,3714418000,61000,61000,61000,61000,0
|
|
20230808,164100,3714418000,61000,61000,61000,61000,0
|
|
20230808,164000,3714418000,61000,61000,61000,61000,0
|
|
20230808,163900,3714418000,61000,61000,61000,61000,2044
|
|
20230808,163800,3714418000,61000,61000,61000,61000,0
|
|
20230808,163700,3714418000,61000,61000,61000,61000,0
|
|
20230808,163600,3714418000,61000,61000,61000,61000,0
|
|
20230808,163500,3714418000,61000,61000,61000,61000,0
|
|
20230808,163400,3714418000,61000,61000,61000,61000,0
|
|
20230808,163300,3714418000,61000,61000,61000,61000,0
|
|
20230808,163200,3714418000,61000,61000,61000,61000,0
|
|
20230808,163100,3714418000,61000,61000,61000,61000,0
|
|
20230808,163000,3714418000,61000,61000,61000,61000,0
|
|
20230808,162900,3714418000,61000,61000,61000,61000,0
|
|
20230808,162800,3714418000,61000,61000,61000,61000,0
|
|
20230808,162700,3714418000,61000,61000,61000,61000,0
|
|
20230808,162600,3714418000,61000,61000,61000,61000,0
|
|
20230808,162500,3714418000,61000,61000,61000,61000,0
|
|
20230808,162400,3714418000,61000,61000,61000,61000,0
|
|
20230808,162300,3714418000,61000,61000,61000,61000,0
|
|
20230808,162200,3714418000,61000,61000,61000,61000,0
|
|
20230808,162100,3714418000,61000,61000,61000,61000,0
|
|
20230808,162000,3714418000,61000,61000,61000,61000,0
|
|
20230808,161900,3714418000,61000,61000,61000,61000,0
|
|
20230808,161800,3714418000,61000,61000,61000,61000,0
|
|
20230808,161700,3714418000,61000,61000,61000,61000,0
|
|
20230808,161600,3714418000,61000,61000,61000,61000,0
|
|
20230808,161500,3714418000,61000,61000,61000,61000,0
|
|
20230808,161400,3714418000,61000,61000,61000,61000,0
|
|
20230808,161300,3714418000,61000,61000,61000,61000,0
|
|
20230808,161200,3714418000,61000,61000,61000,61000,0
|
|
20230808,161100,3714418000,61000,61000,61000,61000,0
|
|
20230808,161000,3714418000,61000,61000,61000,61000,0
|
|
20230808,160900,3714418000,61000,61000,61000,61000,2044
|
|
20230808,160800,3714418000,61000,61000,61000,61000,0
|
|
20230808,160700,3714418000,61000,61000,61000,61000,0
|
|
20230808,160600,3714418000,61000,61000,61000,61000,0
|
|
20230808,160500,3714418000,61000,61000,61000,61000,0
|
|
20230808,160400,3714418000,61000,61000,61000,61000,0
|
|
20230808,160300,3714418000,61000,61000,61000,61000,0
|
|
20230808,160200,3714418000,61000,61000,61000,61000,0
|
|
20230808,160100,3714418000,61000,61000,61000,61000,0
|
|
20230808,160000,3714418000,61000,61000,61000,61000,0
|
|
20230808,155900,3714418000,61000,61000,61000,61000,0
|
|
20230808,155800,3714418000,61000,61000,61000,61000,0
|
|
20230808,155700,3714418000,61000,61000,61000,61000,0
|
|
20230808,155600,3714418000,61000,61000,61000,61000,0
|
|
20230808,155500,3714418000,61000,61000,61000,61000,0
|
|
20230808,155400,3714418000,61000,61000,61000,61000,0
|
|
20230808,155300,3714418000,61000,61000,61000,61000,0
|
|
20230808,155200,3714418000,61000,61000,61000,61000,0
|
|
20230808,155100,3714418000,61000,61000,61000,61000,0
|
|
20230808,155000,3714418000,61000,61000,61000,61000,0
|
|
20230808,154900,3714418000,61000,61000,61000,61000,0
|
|
20230808,154800,3714418000,61000,61000,61000,61000,0
|
|
20230808,154700,3714418000,61000,61000,61000,61000,0
|
|
20230808,154600,3714418000,61000,61000,61000,61000,0
|
|
20230808,154500,3714418000,61000,61000,61000,61000,0
|
|
20230808,154400,3714418000,61000,61000,61000,61000,0
|
|
20230808,154300,3714418000,61000,61000,61000,61000,0
|
|
20230808,154200,3714418000,61000,61000,61000,61000,0
|
|
20230808,154100,3714418000,61000,61000,61000,61000,0
|
|
20230808,154000,3714418000,61000,61000,61000,61000,0
|
|
20230808,153900,3714418000,61000,61000,61000,61000,2044
|
|
20230808,153800,3714418000,61000,61000,61000,61000,0
|
|
20230808,153700,3714418000,61000,61000,61000,61000,0
|
|
20230808,153600,3714418000,61000,61000,61000,61000,0
|
|
20230808,153500,3714418000,61000,61000,61000,61000,0
|
|
20230808,153400,3714418000,61000,61000,61000,61000,0
|
|
20230808,153300,3714418000,61000,61000,61000,61000,0
|
|
20230808,153200,3714418000,61000,61000,61000,61000,0
|
|
20230808,153100,3714418000,61000,61000,61000,61000,0
|
|
20230808,153000,3714418000,61000,61000,61000,61000,2044
|
|
20230808,152900,3589734000,61000,61000,61000,61000,0
|
|
20230808,152800,3589734000,61000,61000,61000,61000,0
|
|
20230808,152700,3589734000,61000,61000,61000,61000,0
|
|
20230808,152600,3589734000,61000,61000,61000,61000,0
|
|
20230808,152500,3589734000,61000,61000,61000,61000,0
|
|
20230808,152400,3589734000,61000,61000,61000,61000,0
|
|
20230808,152300,3589734000,61000,61000,61000,61000,0
|
|
20230808,152200,3589734000,61000,61000,61000,61000,0
|
|
20230808,152100,3589734000,61000,61000,61000,61000,0
|
|
20230808,152000,3589734000,61000,61000,61000,61000,0
|
|
20230808,151900,3589734000,61000,61000,61000,60900,153
|
|
20230808,151800,3580402200,61000,61000,61000,60900,66
|
|
20230808,151700,3576376600,61000,60900,61000,60900,42
|
|
20230808,151600,3573815200,60900,61000,61000,60900,73
|
|
20230808,151500,3569364800,61000,61000,61000,60900,214
|
|
20230808,151400,3556311700,61000,60900,61000,60900,53
|
|
20230808,151300,3553079300,60900,60800,61000,60800,57
|
|
20230808,151200,3549606800,60900,60900,61000,60800,46
|
|
20230808,151100,3546802600,60900,60700,60900,60700,65
|
|
20230808,151000,3542848600,60700,60700,60800,60700,184
|
|
20230808,150900,3531662100,60800,60700,60800,60600,200
|
|
20230808,150800,3519519200,60700,60600,60700,60600,587
|
|
20230808,150700,3483916000,60700,60700,60800,60700,380
|
|
20230808,150600,3460847600,60800,60800,60800,60700,504
|
|
20230808,150500,3430206400,60800,60800,60900,60800,94
|
|
20230808,150400,3424487300,60900,60800,60900,60800,41
|
|
20230808,150300,3421990900,60800,60800,60900,60800,90
|
|
20230808,150200,3416515700,60900,60900,60900,60800,69
|
|
20230808,150100,3412315700,60800,60800,60900,60800,42
|
|
20230808,150000,3409760300,60900,60900,60900,60800,106
|
|
20230808,145900,3403310500,60800,60900,60900,60800,81
|
|
20230808,145800,3398380100,60800,60800,60900,60800,58
|
|
20230808,145700,3394851400,60800,61000,61100,60800,555
|
|
20230808,145600,3361035800,61100,61000,61100,61000,118
|
|
20230808,145500,3353835200,61000,61000,61100,61000,73
|
|
20230808,145400,3349377000,61100,61000,61100,61000,88
|
|
20230808,145300,3344005800,61000,61000,61100,61000,58
|
|
20230808,145200,3340464700,61000,60900,61000,60900,177
|
|
20230808,145100,3329668500,60900,60900,61100,60900,176
|
|
20230808,145000,3318936900,60900,60900,61000,60900,67
|
|
20230808,144900,3314852500,60900,61000,61100,60900,63
|
|
20230808,144800,3311008600,61100,61000,61100,60900,89
|
|
20230808,144700,3305575300,60900,61000,61100,60900,99
|
|
20230808,144600,3299535500,61100,61000,61100,61000,84
|
|
20230808,144500,3294408200,61100,61000,61100,60900,94
|
|
20230808,144400,3288672700,61000,60900,61000,60800,59
|
|
20230808,144300,3285078000,60800,60900,61000,60800,62
|
|
20230808,144200,3281298100,60800,60800,60900,60800,135
|
|
20230808,144100,3273079100,60900,60900,60900,60800,107
|
|
20230808,144000,3266563600,60900,60900,61000,60900,81
|
|
20230808,143900,3261625900,61000,61000,61000,60900,61
|
|
20230808,143800,3257908800,60900,60900,60900,60800,116
|
|
20230808,143700,3250844900,60900,60900,61000,60800,290
|
|
20230808,143600,3233193500,60900,60900,60900,60800,70
|
|
20230808,143500,3228933100,60900,61000,61000,60900,90
|
|
20230808,143400,3223447200,60900,61000,61000,60900,12
|
|
20230808,143300,3222716300,60900,61000,61100,60900,87
|
|
20230808,143200,3217411100,61100,61200,61200,61100,199
|
|
20230808,143100,3205249000,61100,61100,61200,61100,53
|
|
20230808,143000,3202008400,61200,61100,61200,61100,95
|
|
20230808,142900,3196198200,61200,61200,61200,61100,93
|
|
20230808,142800,3190510900,61100,61100,61200,61000,38
|
|
20230808,142700,3188187900,61100,61000,61200,61000,60
|
|
20230808,142600,3184524400,61100,61100,61100,61000,67
|
|
20230808,142500,3180432700,61000,60800,61000,60800,44
|
|
20230808,142400,3177752000,60800,60900,61000,60800,221
|
|
20230808,142300,3164292800,60900,60900,60900,60800,79
|
|
20230808,142200,3159482000,61000,61000,61000,60900,63
|
|
20230808,142100,3155641600,61000,61000,61100,60900,86
|
|
20230808,142000,3150396100,61000,61100,61100,61000,61
|
|
20230808,141900,3146673500,61000,60900,61100,60900,59
|
|
20230808,141800,3143074500,60900,61000,61000,60800,71
|
|
20230808,141700,3138750700,60900,61000,61100,60900,74
|
|
20230808,141600,3134235200,61100,60800,61100,60800,50
|
|
20230808,141500,3131185000,61000,60800,61000,60800,839
|
|
20230808,141400,3080070200,60900,61000,61000,60800,498
|
|
20230808,141300,3049741000,61000,61000,61000,60900,80
|
|
20230808,141200,3044864300,61000,60900,61000,60900,29
|
|
20230808,141100,3043097100,61000,60900,61000,60900,102
|
|
20230808,141000,3036879600,60900,60900,61000,60900,27
|
|
20230808,140900,3035232900,61000,61000,61000,60900,58
|
|
20230808,140800,3031696600,61100,61000,61100,60900,98
|
|
20230808,140700,3025714000,61100,61100,61100,61000,45
|
|
20230808,140600,3022964800,61100,61000,61100,60900,66
|
|
20230808,140500,3018938000,61100,61000,61100,60900,265
|
|
20230808,140400,3002773100,60900,60900,61000,60900,55
|
|
20230808,140300,2999423400,61000,61000,61000,60900,97
|
|
20230808,140200,2993509800,60900,61000,61100,60900,104
|
|
20230808,140100,2987164400,61000,61000,61100,61000,19
|
|
20230808,140000,2986004100,61100,61100,61200,61000,144
|
|
20230808,135900,2977206100,61100,61100,61200,61100,89
|
|
20230808,135800,2971764800,61100,61200,61200,61100,42
|
|
20230808,135700,2969197500,61100,61200,61200,61100,88
|
|
20230808,135600,2963817200,61200,61100,61200,61000,74
|
|
20230808,135500,2959297700,61100,61000,61100,61000,99
|
|
20230808,135400,2953251600,61000,61100,61100,61000,83
|
|
20230808,135300,2948183100,61100,61100,61100,61000,65
|
|
20230808,135200,2944216100,61000,61100,61100,61000,56
|
|
20230808,135100,2940796800,61000,61000,61100,61000,114
|
|
20230808,135000,2933838600,61100,61100,61100,61000,54
|
|
20230808,134900,2930541500,61000,61000,61100,61000,144
|
|
20230808,134800,2921754000,60900,61000,61000,60900,89
|
|
20230808,134700,2916330200,60900,61000,61000,60900,57
|
|
20230808,134600,2912855100,60900,60900,61000,60900,72
|
|
20230808,134500,2908469000,60900,61000,61000,60900,87
|
|
20230808,134400,2903166900,61100,61000,61100,61000,227
|
|
20230808,134300,2889315000,61000,61100,61200,61000,67
|
|
20230808,134200,2885219200,61100,61100,61100,61100,322
|
|
20230808,134100,2865545000,61200,61100,61200,61100,93
|
|
20230808,134000,2859858300,61100,61100,61200,61100,308
|
|
20230808,133900,2841033800,61200,61200,61200,61100,86
|
|
20230808,133800,2835773200,61100,61100,61100,61000,56
|
|
20230808,133700,2832353300,61100,61000,61100,61000,86
|
|
20230808,133600,2827103000,61000,61100,61100,61000,50
|
|
20230808,133500,2824048300,61100,61100,61100,61000,149
|
|
20230808,133400,2814948900,61100,61100,61100,61000,56
|
|
20230808,133300,2811527500,61100,61000,61100,61000,99
|
|
20230808,133200,2805483500,61000,61100,61100,61000,62
|
|
20230808,133100,2801697100,61000,61100,61200,61000,441
|
|
20230808,133000,2774779200,61200,61200,61300,61200,153
|
|
20230808,132900,2765413400,61200,61300,61300,61200,38
|
|
20230808,132800,2763085700,61200,61200,61300,61200,107
|
|
20230808,132700,2756533700,61200,61200,61200,61200,23
|
|
20230808,132600,2755126100,61200,61300,61300,61100,102
|
|
20230808,132500,2748889700,61300,61200,61300,61200,110
|
|
20230808,132400,2742155100,61200,61300,61300,61200,72
|
|
20230808,132300,2737746500,61200,61200,61300,61200,125
|
|
20230808,132200,2730093600,61100,61200,61300,61100,70
|
|
20230808,132100,2725809600,61200,61300,61400,61200,94
|
|
20230808,132000,2720047500,61300,61400,61400,61300,75
|
|
20230808,131900,2715448000,61400,61300,61400,61300,110
|
|
20230808,131800,2708702800,61400,61200,61400,61200,127
|
|
20230808,131700,2700916600,61300,61300,61300,61200,81
|
|
20230808,131600,2695955400,61300,61300,61300,61200,42
|
|
20230808,131500,2693383500,61300,61100,61300,61100,40
|
|
20230808,131400,2690936800,61300,61200,61300,61100,61
|
|
20230808,131300,2687204200,61100,61200,61200,61100,51
|
|
20230808,131200,2684084700,61100,61200,61200,61100,60
|
|
20230808,131100,2680415400,61200,61300,61300,61200,68
|
|
20230808,131000,2676253700,61200,61200,61300,61200,127
|
|
20230808,130900,2668479100,61300,61300,61300,61200,253
|
|
20230808,130800,2652990500,61300,61300,61300,61200,69
|
|
20230808,130700,2648764900,61300,61300,61300,61200,84
|
|
20230808,130600,2643617300,61300,61200,61300,61200,34
|
|
20230808,130500,2641535500,61300,61300,61300,61200,65
|
|
20230808,130400,2637552800,61300,61200,61300,61200,185
|
|
20230808,130300,2626213900,61200,61300,61300,61200,48
|
|
20230808,130200,2623274000,61200,61300,61300,61200,98
|
|
20230808,130100,2617272200,61300,61200,61300,61200,66
|
|
20230808,130000,2613230500,61300,61300,61300,61200,54
|
|
20230808,125900,2609920400,61200,61300,61300,61200,98
|
|
20230808,125800,2603917900,61300,61300,61300,61200,105
|
|
20230808,125700,2597488200,61200,61200,61300,61200,59
|
|
20230808,125600,2593876100,61300,61300,61300,61200,83
|
|
20230808,125500,2588789800,61200,61200,61300,61200,28
|
|
20230808,125400,2587075200,61200,61300,61300,61200,80
|
|
20230808,125300,2582173600,61300,61200,61300,61200,31
|
|
20230808,125200,2580275000,61300,61200,61300,61200,64
|
|
20230808,125100,2576355900,61300,61300,61300,61300,62
|
|
20230808,125000,2572555300,61200,61300,61300,61200,51
|
|
20230808,124900,2569434000,61300,61200,61300,61200,38
|
|
20230808,124800,2567106300,61300,61300,61300,61200,98
|
|
20230808,124700,2561101400,61200,61300,61300,61200,48
|
|
20230808,124600,2558161600,61200,61200,61300,61200,378
|
|
20230808,124500,2535027900,61200,61200,61200,61100,64
|
|
20230808,124400,2531113700,61200,61200,61200,61100,48
|
|
20230808,124300,2528178700,61200,61200,61200,61100,85
|
|
20230808,124200,2522980700,61200,61200,61200,61200,10
|
|
20230808,124100,2522368700,61100,61100,61200,61000,167
|
|
20230808,124000,2512165300,61100,61200,61200,61100,67
|
|
20230808,123900,2508066700,61100,61200,61200,61100,64
|
|
20230808,123800,2504154300,61200,61200,61200,61100,72
|
|
20230808,123700,2499752800,61200,61200,61200,61100,49
|
|
20230808,123600,2496755600,61100,61200,61200,61100,41
|
|
20230808,123500,2494248900,61100,61100,61200,61100,1208
|
|
20230808,123400,2420335000,61100,61200,61200,61100,127
|
|
20230808,123300,2412575200,61200,61200,61200,61100,51
|
|
20230808,123200,2409455500,61100,61200,61200,61100,96
|
|
20230808,123100,2403586300,61200,61200,61300,61200,306
|
|
20230808,123000,2384849100,61300,61200,61300,61200,124
|
|
20230808,122900,2377258000,61300,61300,61300,61200,68
|
|
20230808,122800,2373091200,61200,61300,61300,61200,26
|
|
20230808,122700,2371499000,61100,61200,61300,61100,194
|
|
20230808,122600,2359631800,61100,61200,61200,61100,50
|
|
20230808,122500,2356574400,61000,61200,61200,61000,43
|
|
20230808,122400,2353947100,61200,61100,61200,61100,184
|
|
20230808,122300,2342687300,61000,61200,61200,61000,58
|
|
20230808,122200,2339145000,61100,61100,61200,61100,158
|
|
20230808,122100,2329487900,61200,61100,61200,61100,57
|
|
20230808,122000,2326002000,61100,61200,61200,61100,45
|
|
20230808,121900,2323249700,61200,61100,61200,61100,64
|
|
20230808,121800,2319334600,61100,61200,61300,61100,116
|
|
20230808,121700,2312238000,61200,61300,61300,61200,71
|
|
20230808,121600,2307891600,61300,61200,61300,61200,67
|
|
20230808,121500,2303788500,61200,61200,61300,61200,53
|
|
20230808,121400,2300542800,61200,61300,61300,61200,73
|
|
20230808,121300,2296073000,61300,61300,61300,61200,51
|
|
20230808,121200,2292948300,61300,61200,61300,61100,42
|
|
20230808,121100,2290380100,61300,61300,61300,61200,69
|
|
20230808,121000,2286152500,61200,61200,61300,61200,69
|
|
20230808,120900,2281928200,61200,61300,61300,61200,96
|
|
20230808,120800,2276051900,61300,61300,61300,61300,49
|
|
20230808,120700,2273048200,61200,61300,61300,61200,64
|
|
20230808,120600,2269129200,61300,61200,61300,61200,40
|
|
20230808,120500,2266679000,61300,61200,61300,61200,71
|
|
20230808,120400,2262331000,61300,61200,61300,61200,180
|
|
20230808,120300,2251311800,61200,61200,61300,61200,106
|
|
20230808,120200,2244818300,61300,61300,61300,61300,43
|
|
20230808,120100,2242182400,61300,61200,61300,61200,47
|
|
20230808,120000,2239304200,61200,61300,61300,61200,96
|
|
20230808,115900,2233423400,61300,61300,61300,61300,47
|
|
20230808,115800,2230542300,61200,61300,61300,61200,62
|
|
20230808,115700,2226745800,61300,61200,61300,61200,68
|
|
20230808,115600,2222579200,61300,61300,61300,61200,59
|
|
20230808,115500,2218966100,61300,61300,61300,61200,51
|
|
20230808,115400,2215841400,61300,61200,61300,61200,52
|
|
20230808,115300,2212657800,61300,61300,61300,61200,37
|
|
20230808,115200,2210391200,61300,61200,61300,61200,61
|
|
20230808,115100,2206653600,61300,61100,61300,61100,105
|
|
20230808,115000,2200229500,61200,61200,61300,61200,183
|
|
20230808,114900,2189029800,61300,61300,61300,61200,80
|
|
20230808,114800,2184129800,61300,61200,61300,61200,50
|
|
20230808,114700,2181066500,61300,61300,61300,61200,82
|
|
20230808,114600,2176043300,61300,61300,61300,61200,128
|
|
20230808,114500,2168199500,61400,61300,61400,61300,107
|
|
20230808,114400,2161639100,61400,61400,61400,61400,46
|
|
20230808,114300,2158814700,61300,61300,61400,61300,34
|
|
20230808,114200,2156728900,61400,61400,61400,61200,128
|
|
20230808,114100,2148882600,61400,61300,61400,61300,213
|
|
20230808,114000,2135821300,61300,61400,61400,61300,106
|
|
20230808,113900,2129317100,61400,61300,61400,61300,52
|
|
20230808,113800,2126126000,61400,61400,61400,61300,155
|
|
20230808,113700,2116622300,61300,61400,61400,61300,40
|
|
20230808,113600,2114168900,61300,61300,61300,61200,282
|
|
20230808,113500,2096886500,61300,61200,61300,61200,78
|
|
20230808,113400,2092109500,61300,61300,61400,61200,548
|
|
20230808,113300,2058517000,61300,61200,61300,61200,88
|
|
20230808,113200,2053126600,61300,61200,61300,61200,25
|
|
20230808,113100,2051594200,61200,61200,61300,61200,76
|
|
20230808,113000,2046939900,61300,61300,61300,61200,81
|
|
20230808,112900,2041979000,61300,61200,61300,61200,70
|
|
20230808,112800,2037690900,61200,61300,61300,61200,57
|
|
20230808,112700,2034198600,61200,61300,61300,61200,71
|
|
20230808,112600,2029852000,61200,61200,61300,61200,87
|
|
20230808,112500,2024525400,61300,61200,61300,61100,163
|
|
20230808,112400,2014548300,61100,61200,61200,61100,83
|
|
20230808,112300,2009473700,61200,61100,61200,61100,132
|
|
20230808,112200,2001407400,61100,61000,61100,61000,100
|
|
20230808,112100,1995305100,61100,61100,61100,60900,100
|
|
20230808,112000,1989205500,61000,61000,61100,60900,113
|
|
20230808,111900,1982312300,61000,61100,61100,61000,51
|
|
20230808,111800,1979199000,61000,61000,61100,61000,145
|
|
20230808,111700,1970352700,61100,61000,61100,61000,143
|
|
20230808,111600,1961628500,61000,61000,61000,60900,311
|
|
20230808,111500,1942659100,61100,61100,61100,60900,741
|
|
20230808,111400,1897456000,61100,61000,61100,61000,31
|
|
20230808,111300,1895562800,61000,61100,61100,61000,96
|
|
20230808,111200,1889703100,61100,61100,61100,61000,59
|
|
20230808,111100,1886101700,61100,61200,61200,61100,353
|
|
20230808,111000,1864532000,61100,61200,61200,61100,89
|
|
20230808,110900,1859088100,61200,61100,61200,61100,103
|
|
20230808,110800,1852793700,61200,61100,61200,61100,36
|
|
20230808,110700,1850591700,61100,61200,61200,61000,291
|
|
20230808,110600,1832812100,61100,61200,61200,61100,53
|
|
20230808,110500,1829572700,61200,61100,61200,61100,22
|
|
20230808,110400,1828227200,61100,61100,61200,61000,108
|
|
20230808,110300,1821629900,61100,61100,61100,61000,64
|
|
20230808,110200,1817721300,61200,61100,61200,61000,86
|
|
20230808,110100,1812469100,60900,61000,61100,60800,252
|
|
20230808,110000,1797100100,60900,60900,61000,60900,323
|
|
20230808,105900,1777428100,60900,61000,61000,60900,73
|
|
20230808,105800,1772977300,60900,61000,61000,60900,98
|
|
20230808,105700,1767008000,60900,60900,61000,60900,52
|
|
20230808,105600,1763840100,61100,61000,61100,60900,370
|
|
20230808,105500,1741249900,60800,60800,61000,60800,123
|
|
20230808,105400,1733765600,60800,60900,61000,60800,76
|
|
20230808,105300,1729136300,60900,60900,60900,60700,180
|
|
20230808,105200,1718181400,61000,60800,61000,60800,90
|
|
20230808,105100,1712700900,60800,60700,61000,60700,174
|
|
20230808,105000,1702113500,60700,60800,60900,60700,66
|
|
20230808,104900,1698098500,60800,60800,60900,60800,85
|
|
20230808,104800,1692929300,60900,60700,60900,60700,170
|
|
20230808,104700,1682587400,60800,60700,60900,60700,247
|
|
20230808,104600,1667573800,60700,60700,60800,60700,103
|
|
20230808,104500,1661320400,60700,60800,60800,60700,113
|
|
20230808,104400,1654460200,60800,60700,60800,60700,113
|
|
20230808,104300,1647600700,60600,60700,60800,60600,409
|
|
20230808,104200,1622793800,60700,60800,60800,60700,213
|
|
20230808,104100,1609863600,60800,60700,60800,60700,108
|
|
20230808,104000,1603303300,60700,60800,60900,60700,91
|
|
20230808,103900,1597769700,60800,60900,60900,60700,129
|
|
20230808,103800,1589928700,60800,60800,60900,60700,185
|
|
20230808,103700,1578679400,60700,60600,60800,60600,298
|
|
20230808,103600,1560594000,60600,60700,60800,60600,128
|
|
20230808,103500,1552828500,60800,60800,60800,60700,123
|
|
20230808,103400,1545354700,60800,60800,60900,60800,42
|
|
20230808,103300,1542800100,60900,60800,60900,60800,109
|
|
20230808,103200,1536170400,60800,60800,61000,60700,229
|
|
20230808,103100,1522240900,60800,60800,60800,60700,45
|
|
20230808,103000,1519507100,60800,60700,60800,60600,295
|
|
20230808,102900,1501607800,60700,60600,60700,60600,238
|
|
20230808,102800,1487177600,60700,60700,60800,60700,163
|
|
20230808,102700,1477283300,60800,60800,60900,60700,212
|
|
20230808,102600,1464392000,60800,60800,60900,60800,181
|
|
20230808,102500,1453379400,60800,61000,61000,60800,170
|
|
20230808,102400,1443019400,61000,61000,61100,61000,81
|
|
20230808,102300,1438076300,61000,61000,61100,61000,82
|
|
20230808,102200,1433072100,61100,61100,61200,61000,152
|
|
20230808,102100,1423784000,61100,61000,61100,61000,1235
|
|
20230808,102000,1348339200,61100,61300,61300,61100,444
|
|
20230808,101900,1321183700,61300,61300,61400,61200,214
|
|
20230808,101800,1308069600,61300,61400,61400,61300,152
|
|
20230808,101700,1298748800,61400,61400,61400,61300,149
|
|
20230808,101600,1289609000,61400,61400,61400,61300,163
|
|
20230808,101500,1279603000,61400,61500,61500,61400,68
|
|
20230808,101400,1275425500,61400,61400,61500,61400,108
|
|
20230808,101300,1268792000,61400,61400,61500,61400,103
|
|
20230808,101200,1262465500,61400,61700,61700,61400,1100
|
|
20230808,101100,1194805200,61700,61700,61700,61600,92
|
|
20230808,101000,1189132300,61700,61600,61700,61600,134
|
|
20230808,100900,1180865700,61700,61700,61700,61700,39
|
|
20230808,100800,1178459400,61700,61700,61700,61600,52
|
|
20230808,100700,1175251100,61700,61700,61700,61700,254
|
|
20230808,100600,1159579300,61700,61700,61700,61700,49
|
|
20230808,100500,1156556000,61700,61700,61700,61700,130
|
|
20230808,100400,1148535000,61700,61700,61700,61600,227
|
|
20230808,100300,1134548100,61700,61700,61700,61700,49
|
|
20230808,100200,1131524800,61700,61700,61700,61700,35
|
|
20230808,100100,1129365300,61700,61700,61700,61700,16
|
|
20230808,100000,1128378100,61700,61700,61800,61600,211
|
|
20230808,095900,1115359400,61700,61700,61700,61700,171
|
|
20230808,095800,1104808700,61700,61700,61700,61700,0
|
|
20230808,095700,1104808700,61700,61800,61800,61700,905
|
|
20230808,095600,1048888400,61800,61800,61900,61800,490
|
|
20230808,095500,1018602000,61800,61700,61800,61700,409
|
|
20230808,095400,993331000,61700,61700,61700,61700,883
|
|
20230808,095300,938849900,61600,61600,61600,61600,2
|
|
20230808,095200,938726700,61700,61700,61700,61600,18
|
|
20230808,095100,937616500,61600,61700,61700,61600,89
|
|
20230808,095000,932125500,61700,61600,61700,61600,8
|
|
20230808,094900,931632400,61700,61700,61700,61700,81
|
|
20230808,094800,926634700,61700,61600,61700,61600,55
|
|
20230808,094700,923243300,61600,61700,61800,61600,552
|
|
20230808,094600,889182200,61700,61700,61700,61700,9
|
|
20230808,094500,888626900,61600,61700,61700,61600,124
|
|
20230808,094400,880976200,61700,61500,61700,61500,1323
|
|
20230808,094300,799410800,61500,61500,61500,61500,50
|
|
20230808,094200,796335800,61500,61500,61600,61500,278
|
|
20230808,094100,779238600,61600,61600,61600,61500,831
|
|
20230808,094000,728117100,61500,61500,61500,61500,75
|
|
20230808,093900,723504600,61600,61500,61600,61400,703
|
|
20230808,093800,680275200,61400,61400,61400,61400,6
|
|
20230808,093700,679906800,61400,61400,61400,61400,204
|
|
20230808,093600,667381200,61400,61400,61500,61400,862
|
|
20230808,093500,614452700,61400,61300,61400,61200,817
|
|
20230808,093400,564354800,61300,61300,61300,61300,20
|
|
20230808,093300,563128800,61300,61300,61300,61300,2
|
|
20230808,093200,563006200,61300,61300,61300,61200,291
|
|
20230808,093100,545172900,61300,61300,61300,61200,35
|
|
20230808,093000,543027500,61300,61400,61400,61300,318
|
|
20230808,092900,523530800,61300,61200,61400,61200,381
|
|
20230808,092800,500186400,61200,61200,61200,61200,169
|
|
20230808,092700,489843600,61100,61100,61100,61100,2
|
|
20230808,092600,489721400,61200,61200,61200,61200,22
|
|
20230808,092500,488375000,61100,61100,61100,61100,22
|
|
20230808,092400,487030800,61100,61100,61200,61100,594
|
|
20230808,092300,450730300,61000,61100,61200,61000,592
|
|
20230808,092200,414564200,61100,61100,61100,61100,456
|
|
20230808,092100,386702600,61100,61000,61100,61000,740
|
|
20230808,092000,341492000,61000,61000,61000,60900,406
|
|
20230808,091900,316733200,60900,60900,60900,60900,56
|
|
20230808,091800,313322800,61000,61000,61100,60900,106
|
|
20230808,091700,306851700,61000,61100,61100,61000,38
|
|
20230808,091600,304533000,61300,61100,61400,61100,13
|
|
20230808,091500,303737000,61400,61000,61400,61000,1032
|
|
20230808,091400,240452300,61000,61000,61000,61000,95
|
|
20230808,091300,234657300,61000,61000,61000,61000,0
|
|
20230808,091200,234657300,61000,60900,61000,60900,46
|
|
20230808,091100,231853700,60800,60800,60800,60700,231
|
|
20230808,091000,217811100,60900,60900,60900,60900,9
|
|
20230808,090900,217263000,60900,61000,61000,60800,213
|
|
20230808,090800,204310700,61000,61200,61400,60800,935
|
|
20230808,090700,147227700,61100,61200,61200,61100,174
|
|
20230808,090600,136584400,61200,61300,61300,61200,67
|
|
20230808,090500,132483500,61200,61300,61300,61200,358
|
|
20230808,090400,110550100,61200,61300,61300,61200,498
|
|
20230808,090300,80065800,61300,61300,61300,61200,264
|
|
20230808,090200,63883500,61200,61100,61200,61000,683
|
|
20230808,090100,22087600,60900,60800,61100,60800,153
|
|
20230808,090000,12769900,60900,61100,61200,60900,209
|