582 lines
31 KiB
CSV
582 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,183900,3243091000,61700,61700,61700,61700,4229
|
|
20230828,183800,3243091000,61700,61700,61700,61700,0
|
|
20230828,183700,3243091000,61700,61700,61700,61700,0
|
|
20230828,183600,3243091000,61700,61700,61700,61700,0
|
|
20230828,183500,3243091000,61700,61700,61700,61700,0
|
|
20230828,183400,3243091000,61700,61700,61700,61700,0
|
|
20230828,183300,3243091000,61700,61700,61700,61700,0
|
|
20230828,183200,3243091000,61700,61700,61700,61700,0
|
|
20230828,183100,3243091000,61700,61700,61700,61700,0
|
|
20230828,183000,3243091000,61700,61700,61700,61700,0
|
|
20230828,182900,3243091000,61700,61700,61700,61700,0
|
|
20230828,182800,3243091000,61700,61700,61700,61700,0
|
|
20230828,182700,3243091000,61700,61700,61700,61700,0
|
|
20230828,182600,3243091000,61700,61700,61700,61700,0
|
|
20230828,182500,3243091000,61700,61700,61700,61700,0
|
|
20230828,182400,3243091000,61700,61700,61700,61700,0
|
|
20230828,182300,3243091000,61700,61700,61700,61700,0
|
|
20230828,182200,3243091000,61700,61700,61700,61700,0
|
|
20230828,182100,3243091000,61700,61700,61700,61700,0
|
|
20230828,182000,3243091000,61700,61700,61700,61700,0
|
|
20230828,181900,3243091000,61700,61700,61700,61700,0
|
|
20230828,181800,3243091000,61700,61700,61700,61700,0
|
|
20230828,181700,3243091000,61700,61700,61700,61700,0
|
|
20230828,181600,3243091000,61700,61700,61700,61700,0
|
|
20230828,181500,3243091000,61700,61700,61700,61700,0
|
|
20230828,181400,3243091000,61700,61700,61700,61700,0
|
|
20230828,181300,3243091000,61700,61700,61700,61700,0
|
|
20230828,181200,3243091000,61700,61700,61700,61700,0
|
|
20230828,181100,3243091000,61700,61700,61700,61700,0
|
|
20230828,181000,3243091000,61700,61700,61700,61700,0
|
|
20230828,180900,3243091000,61700,61700,61700,61700,4229
|
|
20230828,180800,3243091000,61700,61700,61700,61700,0
|
|
20230828,180700,3243091000,61700,61700,61700,61700,0
|
|
20230828,180600,3243091000,61700,61700,61700,61700,0
|
|
20230828,180500,3243091000,61700,61700,61700,61700,0
|
|
20230828,180400,3243091000,61700,61700,61700,61700,0
|
|
20230828,180300,3243091000,61700,61700,61700,61700,0
|
|
20230828,180200,3243091000,61700,61700,61700,61700,0
|
|
20230828,180100,3243091000,61700,61700,61700,61700,0
|
|
20230828,180000,3243091000,61700,61700,61700,61700,0
|
|
20230828,175900,3243091000,61700,61700,61700,61700,0
|
|
20230828,175800,3243091000,61700,61700,61700,61700,0
|
|
20230828,175700,3243091000,61700,61700,61700,61700,0
|
|
20230828,175600,3243091000,61700,61700,61700,61700,0
|
|
20230828,175500,3243091000,61700,61700,61700,61700,0
|
|
20230828,175400,3243091000,61700,61700,61700,61700,0
|
|
20230828,175300,3243091000,61700,61700,61700,61700,0
|
|
20230828,175200,3243091000,61700,61700,61700,61700,0
|
|
20230828,175100,3243091000,61700,61700,61700,61700,0
|
|
20230828,175000,3243091000,61700,61700,61700,61700,0
|
|
20230828,174900,3243091000,61700,61700,61700,61700,0
|
|
20230828,174800,3243091000,61700,61700,61700,61700,0
|
|
20230828,174700,3243091000,61700,61700,61700,61700,0
|
|
20230828,174600,3243091000,61700,61700,61700,61700,0
|
|
20230828,174500,3243091000,61700,61700,61700,61700,0
|
|
20230828,174400,3243091000,61700,61700,61700,61700,0
|
|
20230828,174300,3243091000,61700,61700,61700,61700,0
|
|
20230828,174200,3243091000,61700,61700,61700,61700,0
|
|
20230828,174100,3243091000,61700,61700,61700,61700,0
|
|
20230828,174000,3243091000,61700,61700,61700,61700,0
|
|
20230828,173900,3243091000,61700,61700,61700,61700,4229
|
|
20230828,173800,3243091000,61700,61700,61700,61700,0
|
|
20230828,173700,3243091000,61700,61700,61700,61700,0
|
|
20230828,173600,3243091000,61700,61700,61700,61700,0
|
|
20230828,173500,3243091000,61700,61700,61700,61700,0
|
|
20230828,173400,3243091000,61700,61700,61700,61700,0
|
|
20230828,173300,3243091000,61700,61700,61700,61700,0
|
|
20230828,173200,3243091000,61700,61700,61700,61700,0
|
|
20230828,173100,3243091000,61700,61700,61700,61700,0
|
|
20230828,173000,3243091000,61700,61700,61700,61700,0
|
|
20230828,172900,3243091000,61700,61700,61700,61700,0
|
|
20230828,172800,3243091000,61700,61700,61700,61700,0
|
|
20230828,172700,3243091000,61700,61700,61700,61700,0
|
|
20230828,172600,3243091000,61700,61700,61700,61700,0
|
|
20230828,172500,3243091000,61700,61700,61700,61700,0
|
|
20230828,172400,3243091000,61700,61700,61700,61700,0
|
|
20230828,172300,3243091000,61700,61700,61700,61700,0
|
|
20230828,172200,3243091000,61700,61700,61700,61700,0
|
|
20230828,172100,3243091000,61700,61700,61700,61700,0
|
|
20230828,172000,3243091000,61700,61700,61700,61700,0
|
|
20230828,171900,3243091000,61700,61700,61700,61700,0
|
|
20230828,171800,3243091000,61700,61700,61700,61700,0
|
|
20230828,171700,3243091000,61700,61700,61700,61700,0
|
|
20230828,171600,3243091000,61700,61700,61700,61700,0
|
|
20230828,171500,3243091000,61700,61700,61700,61700,0
|
|
20230828,171400,3243091000,61700,61700,61700,61700,0
|
|
20230828,171300,3243091000,61700,61700,61700,61700,0
|
|
20230828,171200,3243091000,61700,61700,61700,61700,0
|
|
20230828,171100,3243091000,61700,61700,61700,61700,0
|
|
20230828,171000,3243091000,61700,61700,61700,61700,0
|
|
20230828,170900,3243091000,61700,61700,61700,61700,4229
|
|
20230828,170800,3243091000,61700,61700,61700,61700,0
|
|
20230828,170700,3243091000,61700,61700,61700,61700,0
|
|
20230828,170600,3243091000,61700,61700,61700,61700,0
|
|
20230828,170500,3243091000,61700,61700,61700,61700,0
|
|
20230828,170400,3243091000,61700,61700,61700,61700,0
|
|
20230828,170300,3243091000,61700,61700,61700,61700,0
|
|
20230828,170200,3243091000,61700,61700,61700,61700,0
|
|
20230828,170100,3243091000,61700,61700,61700,61700,0
|
|
20230828,170000,3243091000,61700,61700,61700,61700,0
|
|
20230828,165900,3243091000,61700,61700,61700,61700,0
|
|
20230828,165800,3243091000,61700,61700,61700,61700,0
|
|
20230828,165700,3243091000,61700,61700,61700,61700,0
|
|
20230828,165600,3243091000,61700,61700,61700,61700,0
|
|
20230828,165500,3243091000,61700,61700,61700,61700,0
|
|
20230828,165400,3243091000,61700,61700,61700,61700,0
|
|
20230828,165300,3243091000,61700,61700,61700,61700,0
|
|
20230828,165200,3243091000,61700,61700,61700,61700,0
|
|
20230828,165100,3243091000,61700,61700,61700,61700,0
|
|
20230828,165000,3243091000,61700,61700,61700,61700,0
|
|
20230828,164900,3243091000,61700,61700,61700,61700,0
|
|
20230828,164800,3243091000,61700,61700,61700,61700,0
|
|
20230828,164700,3243091000,61700,61700,61700,61700,0
|
|
20230828,164600,3243091000,61700,61700,61700,61700,0
|
|
20230828,164500,3243091000,61700,61700,61700,61700,0
|
|
20230828,164400,3243091000,61700,61700,61700,61700,0
|
|
20230828,164300,3243091000,61700,61700,61700,61700,0
|
|
20230828,164200,3243091000,61700,61700,61700,61700,0
|
|
20230828,164100,3243091000,61700,61700,61700,61700,0
|
|
20230828,164000,3243091000,61700,61700,61700,61700,0
|
|
20230828,163900,3243091000,61700,61700,61700,61700,4229
|
|
20230828,163800,3243091000,61700,61700,61700,61700,0
|
|
20230828,163700,3243091000,61700,61700,61700,61700,0
|
|
20230828,163600,3243091000,61700,61700,61700,61700,0
|
|
20230828,163500,3243091000,61700,61700,61700,61700,0
|
|
20230828,163400,3243091000,61700,61700,61700,61700,0
|
|
20230828,163300,3243091000,61700,61700,61700,61700,0
|
|
20230828,163200,3243091000,61700,61700,61700,61700,0
|
|
20230828,163100,3243091000,61700,61700,61700,61700,0
|
|
20230828,163000,3243091000,61700,61700,61700,61700,0
|
|
20230828,162900,3243091000,61700,61700,61700,61700,0
|
|
20230828,162800,3243091000,61700,61700,61700,61700,0
|
|
20230828,162700,3243091000,61700,61700,61700,61700,0
|
|
20230828,162600,3243091000,61700,61700,61700,61700,0
|
|
20230828,162500,3243091000,61700,61700,61700,61700,0
|
|
20230828,162400,3243091000,61700,61700,61700,61700,0
|
|
20230828,162300,3243091000,61700,61700,61700,61700,0
|
|
20230828,162200,3243091000,61700,61700,61700,61700,0
|
|
20230828,162100,3243091000,61700,61700,61700,61700,0
|
|
20230828,162000,3243091000,61700,61700,61700,61700,0
|
|
20230828,161900,3243091000,61700,61700,61700,61700,0
|
|
20230828,161800,3243091000,61700,61700,61700,61700,0
|
|
20230828,161700,3243091000,61700,61700,61700,61700,0
|
|
20230828,161600,3243091000,61700,61700,61700,61700,0
|
|
20230828,161500,3243091000,61700,61700,61700,61700,0
|
|
20230828,161400,3243091000,61700,61700,61700,61700,0
|
|
20230828,161300,3243091000,61700,61700,61700,61700,0
|
|
20230828,161200,3243091000,61700,61700,61700,61700,0
|
|
20230828,161100,3243091000,61700,61700,61700,61700,0
|
|
20230828,161000,3243091000,61700,61700,61700,61700,0
|
|
20230828,160900,3243091000,61700,61700,61700,61700,4229
|
|
20230828,160800,3243091000,61700,61700,61700,61700,0
|
|
20230828,160700,3243091000,61700,61700,61700,61700,0
|
|
20230828,160600,3243091000,61700,61700,61700,61700,0
|
|
20230828,160500,3243091000,61700,61700,61700,61700,0
|
|
20230828,160400,3243091000,61700,61700,61700,61700,0
|
|
20230828,160300,3243091000,61700,61700,61700,61700,0
|
|
20230828,160200,3243091000,61700,61700,61700,61700,0
|
|
20230828,160100,3243091000,61700,61700,61700,61700,0
|
|
20230828,160000,3243091000,61700,61700,61700,61700,0
|
|
20230828,155900,3243091000,61700,61700,61700,61700,0
|
|
20230828,155800,3243091000,61700,61700,61700,61700,0
|
|
20230828,155700,3243091000,61700,61700,61700,61700,0
|
|
20230828,155600,3243091000,61700,61700,61700,61700,0
|
|
20230828,155500,3243091000,61700,61700,61700,61700,0
|
|
20230828,155400,3243091000,61700,61700,61700,61700,0
|
|
20230828,155300,3243091000,61700,61700,61700,61700,0
|
|
20230828,155200,3243091000,61700,61700,61700,61700,0
|
|
20230828,155100,3243091000,61700,61700,61700,61700,0
|
|
20230828,155000,3243091000,61700,61700,61700,61700,0
|
|
20230828,154900,3243091000,61700,61700,61700,61700,0
|
|
20230828,154800,3243091000,61700,61700,61700,61700,0
|
|
20230828,154700,3243091000,61700,61700,61700,61700,0
|
|
20230828,154600,3243091000,61700,61700,61700,61700,0
|
|
20230828,154500,3243091000,61700,61700,61700,61700,0
|
|
20230828,154400,3243091000,61700,61700,61700,61700,0
|
|
20230828,154300,3243091000,61700,61700,61700,61700,0
|
|
20230828,154200,3243091000,61700,61700,61700,61700,0
|
|
20230828,154100,3243091000,61700,61700,61700,61700,0
|
|
20230828,154000,3243091000,61700,61700,61700,61700,0
|
|
20230828,153900,3243091000,61700,61700,61700,61700,4229
|
|
20230828,153800,3243091000,61700,61700,61700,61700,0
|
|
20230828,153700,3243091000,61700,61700,61700,61700,0
|
|
20230828,153600,3243091000,61700,61700,61700,61700,0
|
|
20230828,153500,3243091000,61700,61700,61700,61700,0
|
|
20230828,153400,3243091000,61700,61700,61700,61700,0
|
|
20230828,153300,3243091000,61700,61700,61700,61700,0
|
|
20230828,153200,3243091000,61700,61700,61700,61700,0
|
|
20230828,153100,3243091000,61700,61700,61700,61700,0
|
|
20230828,153000,3243091000,61700,61700,61700,61700,4229
|
|
20230828,152900,2982161700,61900,61900,61900,61900,0
|
|
20230828,152800,2982161700,61900,61900,61900,61900,0
|
|
20230828,152700,2982161700,61900,61900,61900,61900,0
|
|
20230828,152600,2982161700,61900,61900,61900,61900,0
|
|
20230828,152500,2982161700,61900,61900,61900,61900,0
|
|
20230828,152400,2982161700,61900,61900,61900,61900,0
|
|
20230828,152300,2982161700,61900,61900,61900,61900,0
|
|
20230828,152200,2982161700,61900,61900,61900,61900,0
|
|
20230828,152100,2982161700,61900,61900,61900,61900,0
|
|
20230828,152000,2982161700,61900,61900,61900,61900,0
|
|
20230828,151900,2982161700,61900,61800,61900,61800,1191
|
|
20230828,151800,2908445700,61900,61900,61900,61800,709
|
|
20230828,151700,2864559200,61800,61900,61900,61800,14
|
|
20230828,151600,2863692900,61800,61800,61900,61800,221
|
|
20230828,151500,2850022900,61800,61900,61900,61800,72
|
|
20230828,151400,2845566400,61900,61800,61900,61800,146
|
|
20230828,151300,2836540600,61800,61800,61800,61800,0
|
|
20230828,151200,2836540600,61800,61800,61800,61800,23
|
|
20230828,151100,2835119200,61800,61800,61800,61800,0
|
|
20230828,151000,2835119200,61800,61800,61800,61800,6
|
|
20230828,150900,2834748400,61800,61800,61800,61800,23
|
|
20230828,150800,2833327000,61900,61800,61900,61800,73
|
|
20230828,150700,2828810300,61900,61900,61900,61800,58
|
|
20230828,150600,2825222600,61800,61800,61800,61800,39
|
|
20230828,150500,2822812400,61800,61800,61900,61800,728
|
|
20230828,150400,2777801200,61800,61800,61800,61800,0
|
|
20230828,150300,2777801200,61800,61800,61800,61800,70
|
|
20230828,150200,2773475200,61900,61800,61900,61800,67
|
|
20230828,150100,2769333100,61800,61800,61800,61800,8
|
|
20230828,150000,2768838700,61900,61800,61900,61800,163
|
|
20230828,145900,2758761100,61900,61900,61900,61900,22
|
|
20230828,145800,2757399300,61900,61800,61900,61800,335
|
|
20230828,145700,2736688600,61900,61800,61900,61800,123
|
|
20230828,145600,2729081200,61900,61900,61900,61900,27
|
|
20230828,145500,2727409900,61900,61900,61900,61900,37
|
|
20230828,145400,2725119600,61900,61900,61900,61900,32
|
|
20230828,145300,2723138800,61900,61900,61900,61900,38
|
|
20230828,145200,2720786600,61900,61900,61900,61900,35
|
|
20230828,145100,2718620100,61900,61800,61900,61800,52
|
|
20230828,145000,2715402800,61900,61900,61900,61900,40
|
|
20230828,144900,2712926800,61900,61900,61900,61900,32
|
|
20230828,144800,2710946000,61900,61900,61900,61900,20
|
|
20230828,144700,2709708000,61900,61800,61900,61800,36
|
|
20230828,144600,2707480600,61800,61800,61800,61800,60
|
|
20230828,144500,2703772600,61800,61800,61800,61800,70
|
|
20230828,144400,2699446600,61800,61800,61900,61800,237
|
|
20230828,144300,2684796300,61800,61800,61800,61800,37
|
|
20230828,144200,2682509700,61800,61800,61800,61800,237
|
|
20230828,144100,2667863100,61800,61800,61800,61800,77
|
|
20230828,144000,2663104500,61700,61700,61800,61700,62
|
|
20230828,143900,2659274400,61800,61800,61800,61800,53
|
|
20230828,143800,2655999000,61800,61800,61800,61800,5
|
|
20230828,143700,2655690000,61800,61800,61800,61700,73
|
|
20230828,143600,2651179800,61800,61700,61800,61700,86
|
|
20230828,143500,2645868000,61800,61800,61800,61800,56
|
|
20230828,143400,2642407200,61800,61800,61800,61800,27
|
|
20230828,143300,2640738600,61800,61800,61800,61800,190
|
|
20230828,143200,2628996600,61700,61800,61800,61700,112
|
|
20230828,143100,2622075300,61800,61800,61800,61800,62
|
|
20230828,143000,2618243700,61700,61800,61800,61700,47
|
|
20230828,142900,2615339400,61800,61800,61800,61800,33
|
|
20230828,142800,2613300000,61800,61700,61800,61700,32
|
|
20230828,142700,2611324100,61800,61700,61800,61700,29
|
|
20230828,142600,2609532200,61800,61800,61800,61800,44
|
|
20230828,142500,2606813000,61800,61800,61800,61700,46
|
|
20230828,142400,2603970300,61700,61800,61800,61700,54
|
|
20230828,142300,2600633200,61800,61800,61800,61800,63
|
|
20230828,142200,2596739800,61800,61800,61800,61800,40
|
|
20230828,142100,2594267800,61800,61800,61800,61800,26
|
|
20230828,142000,2592661000,61800,61800,61800,61800,56
|
|
20230828,141900,2589200200,61800,61800,61800,61800,73
|
|
20230828,141800,2584688800,61800,61800,61800,61800,32
|
|
20230828,141700,2582711200,61800,61800,61800,61700,143
|
|
20230828,141600,2573879200,61800,61700,61800,61700,389
|
|
20230828,141500,2549869000,61800,61800,61800,61800,44
|
|
20230828,141400,2547149800,61800,61800,61800,61800,27
|
|
20230828,141300,2545481200,61800,61800,61800,61800,59
|
|
20230828,141200,2541835000,61800,61800,61800,61800,31
|
|
20230828,141100,2539919200,61800,61800,61800,61800,108
|
|
20230828,141000,2533244800,61700,61800,61800,61700,626
|
|
20230828,140900,2494608700,61800,61800,61800,61700,77
|
|
20230828,140800,2489850800,61800,61800,61800,61700,29
|
|
20230828,140700,2488058800,61800,61800,61800,61700,62
|
|
20230828,140600,2484228000,61800,61800,61800,61800,8
|
|
20230828,140500,2483733600,61900,61900,61900,61800,61
|
|
20230828,140400,2479958400,61900,61900,61900,61800,62
|
|
20230828,140300,2476120700,61900,61800,61900,61800,31
|
|
20230828,140200,2474202300,61900,61900,61900,61900,43
|
|
20230828,140100,2471540600,61800,61800,61800,61800,32
|
|
20230828,140000,2469563000,61800,61800,61800,61800,38
|
|
20230828,135900,2467214600,61800,61800,61800,61800,33
|
|
20230828,135800,2465175200,61800,61800,61900,61800,44
|
|
20230828,135700,2462454400,61700,61800,61800,61700,44
|
|
20230828,135600,2459735300,61800,61800,61800,61800,21
|
|
20230828,135500,2458437500,61800,61800,61800,61700,46
|
|
20230828,135400,2455594900,61800,61800,61800,61700,33
|
|
20230828,135300,2453555600,61800,61800,61800,61800,83
|
|
20230828,135200,2448426200,61800,61800,61800,61800,27
|
|
20230828,135100,2446757600,61800,61800,61800,61800,31
|
|
20230828,135000,2444841800,61800,61800,61800,61800,170
|
|
20230828,134900,2434335800,61800,61800,61800,61800,32
|
|
20230828,134800,2432358200,61800,61800,61800,61700,158
|
|
20230828,134700,2422604000,61800,61800,61800,61800,44
|
|
20230828,134600,2419884800,61700,61800,61800,61700,24
|
|
20230828,134500,2418401700,61800,61700,61800,61700,27
|
|
20230828,134400,2416733200,61800,61800,61800,61800,42
|
|
20230828,134300,2414137600,61800,61800,61800,61700,175
|
|
20230828,134200,2403334900,61800,61800,61800,61800,52
|
|
20230828,134100,2400121300,61800,61800,61800,61800,27
|
|
20230828,134000,2398452700,61800,61700,61800,61700,143
|
|
20230828,133900,2389626400,61800,61800,61800,61800,44
|
|
20230828,133800,2386907200,61800,61800,61800,61800,33
|
|
20230828,133700,2384867800,61700,61800,61800,61700,29
|
|
20230828,133600,2383075700,61700,61800,61800,61700,77
|
|
20230828,133500,2378320400,61800,61800,61800,61800,6
|
|
20230828,133400,2377949600,61800,61800,61800,61800,68
|
|
20230828,133300,2373747200,61800,61800,61800,61800,48
|
|
20230828,133200,2370780800,61700,61800,61800,61700,29
|
|
20230828,133100,2368988800,61800,61700,61800,61700,28
|
|
20230828,133000,2367258500,61700,61800,61800,61700,64
|
|
20230828,132900,2363303500,61800,61700,61800,61700,38
|
|
20230828,132800,2360955200,61700,61800,61800,61700,44
|
|
20230828,132700,2358236200,61800,61800,61800,61800,52
|
|
20230828,132600,2355022600,61800,61800,61800,61700,46
|
|
20230828,132500,2352180200,61800,61800,61800,61800,16
|
|
20230828,132400,2351191400,61800,61700,61800,61700,164
|
|
20230828,132300,2341070000,61800,61700,61800,61700,47
|
|
20230828,132200,2338167400,61800,61800,61800,61700,81
|
|
20230828,132100,2333163600,61700,61800,61800,61700,46
|
|
20230828,132000,2330321500,61800,61800,61800,61800,225
|
|
20230828,131900,2316416500,61800,61800,61800,61700,58
|
|
20230828,131800,2312832200,61800,61700,61800,61700,28
|
|
20230828,131700,2311102000,61800,61800,61800,61800,45
|
|
20230828,131600,2308321000,61700,61800,61800,61700,33
|
|
20230828,131500,2306282200,61800,61800,61800,61800,35
|
|
20230828,131400,2304119200,61800,61800,61800,61800,7
|
|
20230828,131300,2303686600,61800,61800,61800,61700,57
|
|
20230828,131200,2300166000,61800,61800,61800,61800,56
|
|
20230828,131100,2296705200,61800,61700,61800,61700,47
|
|
20230828,131000,2293801000,61800,61700,61800,61700,42
|
|
20230828,130900,2291205700,61800,61800,61800,61800,58
|
|
20230828,130800,2287621300,61800,61700,61800,61700,44
|
|
20230828,130700,2284902500,61800,61800,61800,61800,54
|
|
20230828,130600,2281565300,61800,61800,61800,61800,81
|
|
20230828,130500,2276559500,61800,61800,61800,61800,48
|
|
20230828,130400,2273593100,61700,61800,61800,61700,39
|
|
20230828,130300,2271183000,61800,61800,61800,61700,213
|
|
20230828,130200,2258037200,61800,61800,61800,61800,27
|
|
20230828,130100,2256368600,61700,61800,61800,61700,54
|
|
20230828,130000,2253032200,61800,61800,61900,61700,242
|
|
20230828,125900,2238074600,61800,61900,61900,61800,387
|
|
20230828,125800,2214146200,61900,61800,61900,61800,114
|
|
20230828,125700,2207096100,61900,61900,61900,61900,48
|
|
20230828,125600,2204124900,61900,61900,61900,61900,45
|
|
20230828,125500,2201339400,61900,61900,61900,61900,55
|
|
20230828,125400,2197934900,61900,61900,61900,61900,37
|
|
20230828,125300,2195644600,61900,61800,61900,61800,25
|
|
20230828,125200,2194097600,61900,61900,61900,61800,143
|
|
20230828,125100,2185247100,61900,61900,61900,61900,37
|
|
20230828,125000,2182956800,61900,61800,61900,61800,41
|
|
20230828,124900,2180419600,61800,61900,61900,61800,47
|
|
20230828,124800,2177511100,61800,61900,61900,61800,34
|
|
20230828,124700,2175406800,61800,61800,61900,61800,48
|
|
20230828,124600,2172436400,61900,61900,61900,61900,49
|
|
20230828,124500,2169403300,61900,61900,61900,61900,35
|
|
20230828,124400,2167236800,61900,61900,61900,61800,62
|
|
20230828,124300,2163399500,61900,61900,61900,61900,2
|
|
20230828,124200,2163275700,61900,61900,61900,61900,41
|
|
20230828,124100,2160737800,61900,61800,61900,61800,31
|
|
20230828,124000,2158819400,61900,61800,61900,61800,58
|
|
20230828,123900,2155229600,61900,61800,61900,61800,143
|
|
20230828,123800,2146389600,61800,61900,61900,61800,43
|
|
20230828,123700,2143728600,61900,61900,61900,61900,32
|
|
20230828,123600,2141747800,61900,61900,61900,61900,26
|
|
20230828,123500,2140138400,61900,61900,61900,61900,32
|
|
20230828,123400,2138157600,61900,61900,61900,61900,27
|
|
20230828,123300,2136486300,61900,61900,61900,61900,25
|
|
20230828,123200,2134938800,61900,61900,61900,61900,24
|
|
20230828,123100,2133453200,61900,61900,61900,61900,100
|
|
20230828,123000,2127263200,61900,61900,61900,61900,92
|
|
20230828,122900,2121568400,61900,62000,62000,61900,157
|
|
20230828,122800,2111844300,61900,61900,61900,61900,124
|
|
20230828,122700,2104168700,61900,61900,61900,61900,217
|
|
20230828,122600,2090736400,61900,61900,61900,61900,72
|
|
20230828,122500,2086279600,61900,61900,61900,61800,39
|
|
20230828,122400,2083865600,61900,61900,61900,61800,128
|
|
20230828,122300,2075946800,61900,61900,61900,61800,32
|
|
20230828,122200,2073966500,61900,61900,61900,61900,13
|
|
20230828,122100,2073161800,61900,61800,61900,61800,51
|
|
20230828,122000,2070006900,61900,61900,61900,61800,200
|
|
20230828,121900,2057627500,61900,61900,61900,61800,51
|
|
20230828,121800,2054471600,61900,61800,61900,61800,58
|
|
20230828,121700,2050881800,61900,61900,61900,61900,35
|
|
20230828,121600,2048715300,61900,61900,61900,61900,31
|
|
20230828,121500,2046796400,61900,61900,61900,61900,26
|
|
20230828,121400,2045187000,61800,61800,61900,61800,47
|
|
20230828,121300,2042282300,61800,61800,61800,61800,43
|
|
20230828,121200,2039624900,61800,61800,61800,61800,34
|
|
20230828,121100,2037523700,61800,61700,61900,61700,35
|
|
20230828,121000,2035359800,61900,61800,61900,61800,90
|
|
20230828,120900,2029795200,61900,61800,61900,61800,80
|
|
20230828,120800,2024848500,61900,61800,61900,61800,46
|
|
20230828,120700,2022002500,61800,61800,61800,61800,124
|
|
20230828,120600,2014339300,61800,61800,61800,61800,40
|
|
20230828,120500,2011867300,61800,61800,61800,61800,52
|
|
20230828,120400,2008653700,61800,61800,61800,61800,26
|
|
20230828,120300,2007046900,61800,61800,61800,61800,58
|
|
20230828,120200,2003462500,61800,61800,61800,61800,27
|
|
20230828,120100,2001793900,61800,61800,61800,61800,10
|
|
20230828,120000,2001175900,61800,61800,61800,61800,48
|
|
20230828,115900,1998209500,61800,61700,61800,61700,46
|
|
20230828,115800,1995367400,61800,61800,61800,61800,95
|
|
20230828,115700,1989496400,61800,61700,61800,61700,52
|
|
20230828,115600,1986283000,61700,61800,61800,61700,35
|
|
20230828,115500,1984120700,61800,61800,61800,61800,97
|
|
20230828,115400,1978126100,61800,61700,61800,61700,53
|
|
20230828,115300,1974851500,61700,61800,61800,61700,64
|
|
20230828,115200,1970898300,61800,61800,61800,61700,49
|
|
20230828,115100,1967870600,61700,61800,61800,61700,41
|
|
20230828,115000,1965338100,61800,61700,61800,61700,37
|
|
20230828,114900,1963052100,61800,61800,61800,61700,75
|
|
20230828,114800,1958419100,61800,61700,61800,61700,29
|
|
20230828,114700,1956627000,61700,61800,61800,61700,67
|
|
20230828,114600,1952486900,61800,61700,61800,61700,43
|
|
20230828,114500,1949829700,61800,61800,61800,61700,38
|
|
20230828,114400,1947481900,61800,61700,61800,61700,102
|
|
20230828,114300,1941183300,61700,61800,61800,61700,31
|
|
20230828,114200,1939268000,61800,61800,61800,61800,32
|
|
20230828,114100,1937290400,61800,61900,61900,61800,292
|
|
20230828,114000,1919242100,61800,61900,61900,61800,58
|
|
20230828,113900,1915653100,61900,61900,61900,61800,597
|
|
20230828,113800,1878699400,61900,61800,61900,61800,41
|
|
20230828,113700,1876162900,61800,61900,61900,61800,81
|
|
20230828,113600,1871153100,61900,61900,61900,61900,27
|
|
20230828,113500,1869481800,61800,61900,61900,61800,49
|
|
20230828,113400,1866449700,61900,61900,61900,61900,51
|
|
20230828,113300,1863292800,61900,61800,61900,61800,80
|
|
20230828,113200,1858342900,61800,61800,61800,61800,84
|
|
20230828,113100,1853151700,61800,61800,61800,61600,164
|
|
20230828,113000,1843032800,61800,61700,61800,61700,9
|
|
20230828,112900,1842477400,61800,61800,61800,61800,41
|
|
20230828,112800,1839943600,61800,61800,61800,61800,42
|
|
20230828,112700,1837348000,61700,61700,61800,61700,33
|
|
20230828,112600,1835309200,61700,61800,61800,61700,59
|
|
20230828,112500,1831663500,61700,61700,61700,61700,32
|
|
20230828,112400,1829689100,61700,61800,61800,61700,34
|
|
20230828,112300,1827588700,61800,61700,61800,61700,51
|
|
20230828,112200,1824438900,61700,61800,61800,61700,27
|
|
20230828,112100,1822770500,61700,61800,61800,61700,53
|
|
20230828,112000,1819497100,61800,61800,61800,61800,195
|
|
20230828,111900,1807446100,61700,61700,61700,61700,0
|
|
20230828,111800,1807446100,61700,61700,61800,61700,420
|
|
20230828,111700,1781527000,61700,61700,61700,61700,30
|
|
20230828,111600,1779676000,61700,61700,61700,61700,63
|
|
20230828,111500,1775788900,61700,61700,61700,61600,115
|
|
20230828,111400,1768696500,61700,61700,61700,61700,45
|
|
20230828,111300,1765920000,61700,61600,61700,61600,50
|
|
20230828,111200,1762837000,61700,61700,61700,61700,37
|
|
20230828,111100,1760554100,61700,61700,61700,61700,32
|
|
20230828,111000,1758579700,61700,61600,61700,61600,48
|
|
20230828,110900,1755618500,61700,61600,61700,61600,2
|
|
20230828,110800,1755495200,61700,61600,61700,61600,33
|
|
20230828,110700,1753459300,61700,61700,61700,61700,26
|
|
20230828,110600,1751855100,61700,61700,61700,61700,26
|
|
20230828,110500,1750250900,61700,61700,61700,61700,64
|
|
20230828,110400,1746302100,61700,61700,61700,61700,58
|
|
20230828,110300,1742723500,61700,61700,61700,61600,45
|
|
20230828,110200,1739948300,61700,61700,61700,61700,33
|
|
20230828,110100,1737912200,61700,61700,61700,61700,26
|
|
20230828,110000,1736308000,61700,61700,61700,61700,34
|
|
20230828,105900,1734210200,61700,61700,61700,61700,2
|
|
20230828,105800,1734086800,61700,61700,61700,61700,27
|
|
20230828,105700,1732420900,61700,61700,61700,61700,31
|
|
20230828,105600,1730508200,61700,61700,61700,61700,27
|
|
20230828,105500,1728842300,61700,61700,61700,61700,26
|
|
20230828,105400,1727238100,61700,61600,61700,61600,69
|
|
20230828,105300,1722984400,61700,61700,61700,61700,25
|
|
20230828,105200,1721441900,61700,61700,61700,61700,31
|
|
20230828,105100,1719529200,61600,61500,61700,61500,37
|
|
20230828,105000,1717248000,61500,61700,61700,61500,32
|
|
20230828,104900,1715274700,61600,61700,61700,61600,33
|
|
20230828,104800,1713238700,61700,61600,61700,61600,280
|
|
20230828,104700,1695984900,61600,61600,61600,61500,74
|
|
20230828,104600,1691426700,61600,61600,61600,61600,25
|
|
20230828,104500,1689886700,61600,61500,61600,61500,38
|
|
20230828,104400,1687547000,61500,61600,61600,61500,60
|
|
20230828,104300,1683853800,61600,61600,61600,61600,26
|
|
20230828,104200,1682252200,61600,61600,61600,61600,26
|
|
20230828,104100,1680650600,61600,61600,61600,61600,33
|
|
20230828,104000,1678617800,61500,61600,61600,61500,27
|
|
20230828,103900,1676954800,61500,61600,61600,61500,87
|
|
20230828,103800,1671600900,61600,61600,61600,61600,39
|
|
20230828,103700,1669198500,61700,61700,61700,61700,26
|
|
20230828,103600,1667594300,61600,61600,61700,61600,53
|
|
20230828,103500,1664326800,61600,61700,61700,61600,12
|
|
20230828,103400,1663587500,61700,61600,61700,61600,74
|
|
20230828,103300,1659026100,61700,61600,61700,61600,29
|
|
20230828,103200,1657237100,61600,61600,61600,61600,3
|
|
20230828,103100,1657052300,61600,61600,61600,61600,40
|
|
20230828,103000,1654588300,61600,61700,61700,61600,37
|
|
20230828,102900,1652306500,61600,61600,61700,61500,47
|
|
20230828,102800,1649409400,61500,61700,61700,61500,154
|
|
20230828,102700,1639930500,61600,61700,61700,61600,5
|
|
20230828,102600,1639622400,61700,61700,61700,61700,26
|
|
20230828,102500,1638018200,61600,61700,61700,61600,53
|
|
20230828,102400,1634750600,61700,61700,61800,61700,99
|
|
20230828,102300,1628637700,61700,61800,61800,61500,597
|
|
20230828,102200,1591855200,61800,61700,61800,61700,46
|
|
20230828,102100,1589014400,61800,61800,61900,61800,94
|
|
20230828,102000,1583205100,61800,61800,61800,61800,245
|
|
20230828,101900,1568064100,61800,61700,61800,61700,228
|
|
20230828,101800,1553973800,61800,61800,61800,61700,61
|
|
20230828,101700,1550207500,61800,61800,61800,61700,17
|
|
20230828,101600,1549157000,61800,61800,61800,61800,267
|
|
20230828,101500,1532656400,61800,61900,61900,61800,158
|
|
20230828,101400,1522881200,61900,61800,61900,61800,137
|
|
20230828,101300,1514402900,61900,61800,61900,61800,229
|
|
20230828,101200,1500233000,61800,61800,61900,61800,128
|
|
20230828,101100,1492310300,61900,61900,61900,61800,196
|
|
20230828,101000,1480181900,61900,61800,61900,61800,372
|
|
20230828,100900,1457156700,61900,61900,61900,61800,333
|
|
20230828,100800,1436565700,61900,61900,61900,61900,101
|
|
20230828,100700,1430313800,61900,61900,61900,61800,274
|
|
20230828,100600,1413363400,61900,61800,61900,61800,92
|
|
20230828,100500,1407669000,61900,61900,61900,61800,228
|
|
20230828,100400,1393567100,61900,61800,61900,61800,119
|
|
20230828,100300,1386202100,61800,61900,61900,61800,125
|
|
20230828,100200,1378465300,61900,61900,61900,61700,191
|
|
20230828,100100,1366643600,61900,61700,61900,61500,4678
|
|
20230828,100000,1077791100,61700,61700,61700,61600,378
|
|
20230828,095900,1054489800,61600,61600,61700,61600,366
|
|
20230828,095800,1031934300,61700,61600,61700,61600,163
|
|
20230828,095700,1021880400,61600,61700,61700,61600,217
|
|
20230828,095600,1008503100,61700,61700,61700,61700,90
|
|
20230828,095500,1002950100,61600,61700,61700,61600,114
|
|
20230828,095400,995917200,61700,61600,61700,61600,117
|
|
20230828,095300,988698600,61600,61500,61600,61500,687
|
|
20230828,095200,946380600,61600,61600,61600,61500,191
|
|
20230828,095100,934618100,61600,61600,61600,61500,108
|
|
20230828,095000,927965400,61500,61500,61700,61300,1360
|
|
20230828,094900,844228400,61600,61400,61600,61300,3840
|
|
20230828,094800,608164000,61400,61400,61400,61300,44
|
|
20230828,094700,605463500,61400,61300,61400,61300,51
|
|
20230828,094600,602334100,61400,61300,61400,61100,371
|
|
20230828,094500,579612300,61300,61300,61300,61300,1
|
|
20230828,094400,579551000,61300,61300,61300,61200,90
|
|
20230828,094300,574034400,61400,61300,61400,61300,93
|
|
20230828,094200,568329500,61300,61400,61400,61300,36
|
|
20230828,094100,566119200,61400,61200,61400,61200,388
|
|
20230828,094000,542331100,61300,61300,61300,61200,38
|
|
20230828,093900,540002000,61300,61300,61300,61300,32
|
|
20230828,093800,538040400,61300,61200,61300,61200,54
|
|
20230828,093700,534732800,61200,61300,61300,61200,61
|
|
20230828,093600,530994200,61300,61300,61300,61200,106
|
|
20230828,093500,524503600,61300,61200,61300,61200,15
|
|
20230828,093400,523585300,61300,61200,61300,61200,32
|
|
20230828,093300,521623800,61300,61100,61300,61100,294
|
|
20230828,093200,503628700,61100,61200,61200,61100,38
|
|
20230828,093100,501303700,61200,61200,61300,61100,271
|
|
20230828,093000,484720100,61200,61100,61200,61100,49
|
|
20230828,092900,481722900,61200,61200,61300,61200,47
|
|
20230828,092800,478846100,61200,61200,61300,61100,261
|
|
20230828,092700,462869400,61200,61100,61200,61100,250
|
|
20230828,092600,447580300,61100,60900,61200,60700,2618
|
|
20230828,092500,287866600,60900,60800,60900,60800,253
|
|
20230828,092400,272482500,60900,60800,60900,60800,35
|
|
20230828,092300,270354000,60900,60900,60900,60800,194
|
|
20230828,092200,258553300,60900,60800,60900,60800,52
|
|
20230828,092100,255390900,60900,60800,60900,60800,21
|
|
20230828,092000,254113600,60800,60800,60900,60800,66
|
|
20230828,091900,250099400,60700,60700,60800,60700,275
|
|
20230828,091800,233397400,60700,60500,60700,60500,778
|
|
20230828,091700,186292700,60500,60400,60500,60400,174
|
|
20230828,091600,175780400,60400,60400,60500,60400,240
|
|
20230828,091500,161284300,60400,60500,60500,60400,10
|
|
20230828,091400,160680200,60500,60500,60500,60300,48
|
|
20230828,091300,157778900,60500,60500,60600,60500,7
|
|
20230828,091200,157355200,60500,60400,60600,60400,198
|
|
20230828,091100,145377300,60100,60400,60500,60100,343
|
|
20230828,091000,124722100,60400,60400,60600,60400,563
|
|
20230828,090900,90659000,60500,60300,60500,60300,175
|
|
20230828,090800,80089700,60300,60300,60300,60300,2
|
|
20230828,090700,79969100,60300,60300,60300,60300,31
|
|
20230828,090600,78099800,60500,60400,60500,60400,543
|
|
20230828,090500,45285600,60400,60400,60400,60400,0
|
|
20230828,090400,45285600,60400,60400,60400,60300,48
|
|
20230828,090300,42391000,60400,60300,60400,60300,27
|
|
20230828,090200,40762400,60400,60400,60500,60400,78
|
|
20230828,090100,36050400,60500,60500,60500,60400,92
|
|
20230828,090000,30492000,60500,60500,60500,60500,504
|