584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,184100,2702634800,60600,60600,60600,60600,2253
|
|
20230830,184000,2702634800,60600,60600,60600,60600,0
|
|
20230830,183900,2702634800,60600,60600,60600,60600,0
|
|
20230830,183800,2702634800,60600,60600,60600,60600,0
|
|
20230830,183700,2702634800,60600,60600,60600,60600,0
|
|
20230830,183600,2702634800,60600,60600,60600,60600,0
|
|
20230830,183500,2702634800,60600,60600,60600,60600,0
|
|
20230830,183400,2702634800,60600,60600,60600,60600,0
|
|
20230830,183300,2702634800,60600,60600,60600,60600,0
|
|
20230830,183200,2702634800,60600,60600,60600,60600,0
|
|
20230830,183100,2702634800,60600,60600,60600,60600,0
|
|
20230830,183000,2702634800,60600,60600,60600,60600,0
|
|
20230830,182900,2702634800,60600,60600,60600,60600,0
|
|
20230830,182800,2702634800,60600,60600,60600,60600,0
|
|
20230830,182700,2702634800,60600,60600,60600,60600,0
|
|
20230830,182600,2702634800,60600,60600,60600,60600,0
|
|
20230830,182500,2702634800,60600,60600,60600,60600,0
|
|
20230830,182400,2702634800,60600,60600,60600,60600,0
|
|
20230830,182300,2702634800,60600,60600,60600,60600,0
|
|
20230830,182200,2702634800,60600,60600,60600,60600,0
|
|
20230830,182100,2702634800,60600,60600,60600,60600,0
|
|
20230830,182000,2702634800,60600,60600,60600,60600,0
|
|
20230830,181900,2702634800,60600,60600,60600,60600,0
|
|
20230830,181800,2702634800,60600,60600,60600,60600,0
|
|
20230830,181700,2702634800,60600,60600,60600,60600,0
|
|
20230830,181600,2702634800,60600,60600,60600,60600,0
|
|
20230830,181500,2702634800,60600,60600,60600,60600,0
|
|
20230830,181400,2702634800,60600,60600,60600,60600,0
|
|
20230830,181300,2702634800,60600,60600,60600,60600,0
|
|
20230830,181200,2702634800,60600,60600,60600,60600,0
|
|
20230830,181100,2702634800,60600,60600,60600,60600,2253
|
|
20230830,181000,2702634800,60600,60600,60600,60600,0
|
|
20230830,180900,2702634800,60600,60600,60600,60600,0
|
|
20230830,180800,2702634800,60600,60600,60600,60600,0
|
|
20230830,180700,2702634800,60600,60600,60600,60600,0
|
|
20230830,180600,2702634800,60600,60600,60600,60600,0
|
|
20230830,180500,2702634800,60600,60600,60600,60600,0
|
|
20230830,180400,2702634800,60600,60600,60600,60600,0
|
|
20230830,180300,2702634800,60600,60600,60600,60600,0
|
|
20230830,180200,2702634800,60600,60600,60600,60600,0
|
|
20230830,180100,2702634800,60600,60600,60600,60600,0
|
|
20230830,180000,2702634800,60600,60600,60600,60600,0
|
|
20230830,175900,2702634800,60600,60600,60600,60600,0
|
|
20230830,175800,2702634800,60600,60600,60600,60600,0
|
|
20230830,175700,2702634800,60600,60600,60600,60600,0
|
|
20230830,175600,2702634800,60600,60600,60600,60600,0
|
|
20230830,175500,2702634800,60600,60600,60600,60600,0
|
|
20230830,175400,2702634800,60600,60600,60600,60600,0
|
|
20230830,175300,2702634800,60600,60600,60600,60600,0
|
|
20230830,175200,2702634800,60600,60600,60600,60600,0
|
|
20230830,175100,2702634800,60600,60600,60600,60600,0
|
|
20230830,175000,2702634800,60600,60600,60600,60600,0
|
|
20230830,174900,2702634800,60600,60600,60600,60600,0
|
|
20230830,174800,2702634800,60600,60600,60600,60600,0
|
|
20230830,174700,2702634800,60600,60600,60600,60600,0
|
|
20230830,174600,2702634800,60600,60600,60600,60600,0
|
|
20230830,174500,2702634800,60600,60600,60600,60600,0
|
|
20230830,174400,2702634800,60600,60600,60600,60600,0
|
|
20230830,174300,2702634800,60600,60600,60600,60600,0
|
|
20230830,174200,2702634800,60600,60600,60600,60600,0
|
|
20230830,174100,2702634800,60600,60600,60600,60600,2253
|
|
20230830,174000,2702634800,60600,60600,60600,60600,0
|
|
20230830,173900,2702634800,60600,60600,60600,60600,0
|
|
20230830,173800,2702634800,60600,60600,60600,60600,0
|
|
20230830,173700,2702634800,60600,60600,60600,60600,0
|
|
20230830,173600,2702634800,60600,60600,60600,60600,0
|
|
20230830,173500,2702634800,60600,60600,60600,60600,0
|
|
20230830,173400,2702634800,60600,60600,60600,60600,0
|
|
20230830,173300,2702634800,60600,60600,60600,60600,0
|
|
20230830,173200,2702634800,60600,60600,60600,60600,0
|
|
20230830,173100,2702634800,60600,60600,60600,60600,0
|
|
20230830,173000,2702634800,60600,60600,60600,60600,0
|
|
20230830,172900,2702634800,60600,60600,60600,60600,0
|
|
20230830,172800,2702634800,60600,60600,60600,60600,0
|
|
20230830,172700,2702634800,60600,60600,60600,60600,0
|
|
20230830,172600,2702634800,60600,60600,60600,60600,0
|
|
20230830,172500,2702634800,60600,60600,60600,60600,0
|
|
20230830,172400,2702634800,60600,60600,60600,60600,0
|
|
20230830,172300,2702634800,60600,60600,60600,60600,0
|
|
20230830,172200,2702634800,60600,60600,60600,60600,0
|
|
20230830,172100,2702634800,60600,60600,60600,60600,0
|
|
20230830,172000,2702634800,60600,60600,60600,60600,0
|
|
20230830,171900,2702634800,60600,60600,60600,60600,0
|
|
20230830,171800,2702634800,60600,60600,60600,60600,0
|
|
20230830,171700,2702634800,60600,60600,60600,60600,0
|
|
20230830,171600,2702634800,60600,60600,60600,60600,0
|
|
20230830,171500,2702634800,60600,60600,60600,60600,0
|
|
20230830,171400,2702634800,60600,60600,60600,60600,0
|
|
20230830,171300,2702634800,60600,60600,60600,60600,0
|
|
20230830,171200,2702634800,60600,60600,60600,60600,0
|
|
20230830,171100,2702634800,60600,60600,60600,60600,2253
|
|
20230830,171000,2702634800,60600,60600,60600,60600,0
|
|
20230830,170900,2702634800,60600,60600,60600,60600,0
|
|
20230830,170800,2702634800,60600,60600,60600,60600,0
|
|
20230830,170700,2702634800,60600,60600,60600,60600,0
|
|
20230830,170600,2702634800,60600,60600,60600,60600,0
|
|
20230830,170500,2702634800,60600,60600,60600,60600,0
|
|
20230830,170400,2702634800,60600,60600,60600,60600,0
|
|
20230830,170300,2702634800,60600,60600,60600,60600,0
|
|
20230830,170200,2702634800,60600,60600,60600,60600,0
|
|
20230830,170100,2702634800,60600,60600,60600,60600,0
|
|
20230830,170000,2702634800,60600,60600,60600,60600,0
|
|
20230830,165900,2702634800,60600,60600,60600,60600,0
|
|
20230830,165800,2702634800,60600,60600,60600,60600,0
|
|
20230830,165700,2702634800,60600,60600,60600,60600,0
|
|
20230830,165600,2702634800,60600,60600,60600,60600,0
|
|
20230830,165500,2702634800,60600,60600,60600,60600,0
|
|
20230830,165400,2702634800,60600,60600,60600,60600,0
|
|
20230830,165300,2702634800,60600,60600,60600,60600,0
|
|
20230830,165200,2702634800,60600,60600,60600,60600,0
|
|
20230830,165100,2702634800,60600,60600,60600,60600,0
|
|
20230830,165000,2702634800,60600,60600,60600,60600,0
|
|
20230830,164900,2702634800,60600,60600,60600,60600,0
|
|
20230830,164800,2702634800,60600,60600,60600,60600,0
|
|
20230830,164700,2702634800,60600,60600,60600,60600,0
|
|
20230830,164600,2702634800,60600,60600,60600,60600,0
|
|
20230830,164500,2702634800,60600,60600,60600,60600,0
|
|
20230830,164400,2702634800,60600,60600,60600,60600,0
|
|
20230830,164300,2702634800,60600,60600,60600,60600,0
|
|
20230830,164200,2702634800,60600,60600,60600,60600,0
|
|
20230830,164100,2702634800,60600,60600,60600,60600,2253
|
|
20230830,164000,2702634800,60600,60600,60600,60600,0
|
|
20230830,163900,2702634800,60600,60600,60600,60600,0
|
|
20230830,163800,2702634800,60600,60600,60600,60600,0
|
|
20230830,163700,2702634800,60600,60600,60600,60600,0
|
|
20230830,163600,2702634800,60600,60600,60600,60600,0
|
|
20230830,163500,2702634800,60600,60600,60600,60600,0
|
|
20230830,163400,2702634800,60600,60600,60600,60600,0
|
|
20230830,163300,2702634800,60600,60600,60600,60600,0
|
|
20230830,163200,2702634800,60600,60600,60600,60600,0
|
|
20230830,163100,2702634800,60600,60600,60600,60600,0
|
|
20230830,163000,2702634800,60600,60600,60600,60600,0
|
|
20230830,162900,2702634800,60600,60600,60600,60600,0
|
|
20230830,162800,2702634800,60600,60600,60600,60600,0
|
|
20230830,162700,2702634800,60600,60600,60600,60600,0
|
|
20230830,162600,2702634800,60600,60600,60600,60600,0
|
|
20230830,162500,2702634800,60600,60600,60600,60600,0
|
|
20230830,162400,2702634800,60600,60600,60600,60600,0
|
|
20230830,162300,2702634800,60600,60600,60600,60600,0
|
|
20230830,162200,2702634800,60600,60600,60600,60600,0
|
|
20230830,162100,2702634800,60600,60600,60600,60600,0
|
|
20230830,162000,2702634800,60600,60600,60600,60600,0
|
|
20230830,161900,2702634800,60600,60600,60600,60600,0
|
|
20230830,161800,2702634800,60600,60600,60600,60600,0
|
|
20230830,161700,2702634800,60600,60600,60600,60600,0
|
|
20230830,161600,2702634800,60600,60600,60600,60600,0
|
|
20230830,161500,2702634800,60600,60600,60600,60600,0
|
|
20230830,161400,2702634800,60600,60600,60600,60600,0
|
|
20230830,161300,2702634800,60600,60600,60600,60600,0
|
|
20230830,161200,2702634800,60600,60600,60600,60600,0
|
|
20230830,161100,2702634800,60600,60600,60600,60600,2253
|
|
20230830,161000,2702634800,60600,60600,60600,60600,0
|
|
20230830,160900,2702634800,60600,60600,60600,60600,0
|
|
20230830,160800,2702634800,60600,60600,60600,60600,0
|
|
20230830,160700,2702634800,60600,60600,60600,60600,0
|
|
20230830,160600,2702634800,60600,60600,60600,60600,0
|
|
20230830,160500,2702634800,60600,60600,60600,60600,0
|
|
20230830,160400,2702634800,60600,60600,60600,60600,0
|
|
20230830,160300,2702634800,60600,60600,60600,60600,0
|
|
20230830,160200,2702634800,60600,60600,60600,60600,0
|
|
20230830,160100,2702634800,60600,60600,60600,60600,0
|
|
20230830,160000,2702634800,60600,60600,60600,60600,0
|
|
20230830,155900,2702634800,60600,60600,60600,60600,0
|
|
20230830,155800,2702634800,60600,60600,60600,60600,0
|
|
20230830,155700,2702634800,60600,60600,60600,60600,0
|
|
20230830,155600,2702634800,60600,60600,60600,60600,0
|
|
20230830,155500,2702634800,60600,60600,60600,60600,0
|
|
20230830,155400,2702634800,60600,60600,60600,60600,0
|
|
20230830,155300,2702634800,60600,60600,60600,60600,0
|
|
20230830,155200,2702634800,60600,60600,60600,60600,0
|
|
20230830,155100,2702634800,60600,60600,60600,60600,0
|
|
20230830,155000,2702634800,60600,60600,60600,60600,0
|
|
20230830,154900,2702634800,60600,60600,60600,60600,0
|
|
20230830,154800,2702634800,60600,60600,60600,60600,0
|
|
20230830,154700,2702634800,60600,60600,60600,60600,0
|
|
20230830,154600,2702634800,60600,60600,60600,60600,0
|
|
20230830,154500,2702634800,60600,60600,60600,60600,0
|
|
20230830,154400,2702634800,60600,60600,60600,60600,0
|
|
20230830,154300,2702634800,60600,60600,60600,60600,0
|
|
20230830,154200,2702634800,60600,60600,60600,60600,0
|
|
20230830,154100,2702634800,60600,60600,60600,60600,2253
|
|
20230830,154000,2702634800,60600,60600,60600,60600,0
|
|
20230830,153900,2702634800,60600,60600,60600,60600,0
|
|
20230830,153800,2702634800,60600,60600,60600,60600,0
|
|
20230830,153700,2702634800,60600,60600,60600,60600,0
|
|
20230830,153600,2702634800,60600,60600,60600,60600,0
|
|
20230830,153500,2702634800,60600,60600,60600,60600,0
|
|
20230830,153400,2702634800,60600,60600,60600,60600,0
|
|
20230830,153300,2702634800,60600,60600,60600,60600,0
|
|
20230830,153200,2702634800,60600,60600,60600,60600,0
|
|
20230830,153100,2702634800,60600,60600,60600,60600,0
|
|
20230830,153000,2702634800,60600,60600,60600,60600,2253
|
|
20230830,152900,2566103000,60600,60600,60600,60600,0
|
|
20230830,152800,2566103000,60600,60600,60600,60600,0
|
|
20230830,152700,2566103000,60600,60600,60600,60600,0
|
|
20230830,152600,2566103000,60600,60600,60600,60600,0
|
|
20230830,152500,2566103000,60600,60600,60600,60600,0
|
|
20230830,152400,2566103000,60600,60600,60600,60600,0
|
|
20230830,152300,2566103000,60600,60600,60600,60600,0
|
|
20230830,152200,2566103000,60600,60600,60600,60600,0
|
|
20230830,152100,2566103000,60600,60600,60600,60600,0
|
|
20230830,152000,2566103000,60600,60600,60600,60600,0
|
|
20230830,151900,2566103000,60600,60600,60700,60600,274
|
|
20230830,151800,2549493400,60600,60600,60700,60600,54
|
|
20230830,151700,2546219500,60600,60600,60600,60600,36
|
|
20230830,151600,2544037900,60600,60600,60600,60600,37
|
|
20230830,151500,2541795700,60600,60600,60700,60600,177
|
|
20230830,151400,2531067900,60700,60700,60800,60600,1625
|
|
20230830,151300,2432462000,60700,60700,60800,60700,480
|
|
20230830,151200,2403325900,60700,60700,60800,60700,55
|
|
20230830,151100,2399986600,60700,60700,60800,60700,18
|
|
20230830,151000,2398893900,60700,60700,60700,60700,24
|
|
20230830,150900,2397437100,60700,60700,60800,60700,27
|
|
20230830,150800,2395797200,60700,60700,60700,60700,23
|
|
20230830,150700,2394401100,60700,60700,60800,60700,21
|
|
20230830,150600,2393126000,60700,60700,60700,60700,11
|
|
20230830,150500,2392458300,60800,60800,60800,60700,77
|
|
20230830,150400,2387778700,60700,60700,60700,60700,17
|
|
20230830,150300,2386746800,60700,60700,60700,60700,22
|
|
20230830,150200,2385411400,60700,60700,60800,60700,19
|
|
20230830,150100,2384258000,60700,60700,60700,60700,49
|
|
20230830,150000,2381283700,60700,60700,60700,60700,20
|
|
20230830,145900,2380069700,60700,60700,60800,60700,55
|
|
20230830,145800,2376729200,60700,60700,60800,60700,86
|
|
20230830,145700,2371507900,60700,60700,60700,60700,41
|
|
20230830,145600,2369019200,60700,60700,60800,60700,33
|
|
20230830,145500,2367015500,60700,60700,60800,60700,700
|
|
20230830,145400,2324468800,60700,60700,60800,60700,44
|
|
20230830,145300,2321797200,60700,60700,60800,60700,89
|
|
20230830,145200,2316393500,60700,60700,60800,60700,102
|
|
20230830,145100,2310200600,60700,60700,60800,60700,56
|
|
20230830,145000,2306800600,60800,60700,60800,60700,79
|
|
20230830,144900,2302003800,60700,60700,60800,60700,42
|
|
20230830,144800,2299453900,60800,60800,60800,60700,16
|
|
20230830,144700,2298482200,60700,60800,60800,60700,90
|
|
20230830,144600,2293016600,60700,60700,60800,60700,59
|
|
20230830,144500,2289434900,60700,60700,60800,60700,62
|
|
20230830,144400,2285670900,60700,60700,60700,60700,72
|
|
20230830,144300,2281300500,60700,60700,60700,60700,57
|
|
20230830,144200,2277840600,60700,60700,60700,60700,33
|
|
20230830,144100,2275837500,60700,60700,60700,60700,39
|
|
20230830,144000,2273470200,60700,60700,60800,60700,112
|
|
20230830,143900,2266670900,60700,60800,60800,60700,162
|
|
20230830,143800,2256834900,60700,60700,60800,60700,35
|
|
20230830,143700,2254709600,60700,60700,60800,60700,57
|
|
20230830,143600,2251249300,60700,60700,60800,60700,233
|
|
20230830,143500,2237095100,60700,60700,60800,60700,234
|
|
20230830,143400,2222891200,60700,60700,60800,60700,75
|
|
20230830,143300,2218337600,60800,60700,60800,60700,146
|
|
20230830,143200,2209473600,60700,60700,60800,60700,86
|
|
20230830,143100,2204252900,60700,60700,60700,60700,60
|
|
20230830,143000,2200610900,60700,60700,60800,60700,89
|
|
20230830,142900,2195208400,60700,60800,60800,60700,517
|
|
20230830,142800,2163785900,60800,60800,60900,60800,549
|
|
20230830,142700,2130400900,60800,60900,60900,60800,141
|
|
20230830,142600,2121825900,60900,60800,60900,60800,138
|
|
20230830,142500,2113435000,60800,60800,60900,60800,102
|
|
20230830,142400,2107232800,60900,60800,60900,60800,115
|
|
20230830,142300,2100237600,60800,60800,60900,60800,70
|
|
20230830,142200,2095981000,60800,60800,60800,60800,68
|
|
20230830,142100,2091846600,60800,60800,60900,60800,51
|
|
20230830,142000,2088745700,60800,60800,60900,60800,36
|
|
20230830,141900,2086556500,60800,60900,61000,60800,1307
|
|
20230830,141800,2006975700,60900,61000,61000,60900,59
|
|
20230830,141700,2003381900,60900,60900,61000,60900,119
|
|
20230830,141600,1996133800,60900,61000,61000,60900,149
|
|
20230830,141500,1987059400,60900,60900,61000,60900,99
|
|
20230830,141400,1981028600,60900,61000,61000,60900,186
|
|
20230830,141300,1969700400,60900,60900,60900,60900,89
|
|
20230830,141200,1964280300,60900,60900,60900,60900,27
|
|
20230830,141100,1962636000,60900,60900,60900,60900,74
|
|
20230830,141000,1958129400,61000,61000,61100,60900,1087
|
|
20230830,140900,1891830500,61000,61000,61100,61000,228
|
|
20230830,140800,1877919600,61000,61100,61100,61000,103
|
|
20230830,140700,1871635000,61000,61000,61100,61000,177
|
|
20230830,140600,1860835300,61000,61100,61100,61000,148
|
|
20230830,140500,1851804700,61000,61000,61100,61000,130
|
|
20230830,140400,1843872900,61100,61000,61100,61000,304
|
|
20230830,140300,1825324200,61000,61000,61100,61000,145
|
|
20230830,140200,1816475500,61000,61100,61100,61000,131
|
|
20230830,140100,1808482400,61000,61000,61100,61000,100
|
|
20230830,140000,1802380600,61100,61000,61100,61000,171
|
|
20230830,135900,1791947000,61100,61000,61100,61000,211
|
|
20230830,135800,1779072700,61100,61000,61100,61000,125
|
|
20230830,135700,1771445800,61100,61000,61100,61000,147
|
|
20230830,135600,1762476500,61000,61000,61100,61000,118
|
|
20230830,135500,1755276800,61000,61100,61100,61000,130
|
|
20230830,135400,1747344100,61000,61000,61000,61000,115
|
|
20230830,135300,1740329100,61000,61000,61000,61000,84
|
|
20230830,135200,1735205100,61000,61000,61100,61000,162
|
|
20230830,135100,1725323000,61000,61000,61000,61000,42
|
|
20230830,135000,1722761000,61000,61000,61000,61000,45
|
|
20230830,134900,1720016000,61000,61100,61100,61000,65
|
|
20230830,134800,1716050300,61100,61000,61100,61000,81
|
|
20230830,134700,1711106200,61000,61000,61100,61000,68
|
|
20230830,134600,1706958100,61000,61100,61100,61000,61
|
|
20230830,134500,1703237000,61000,61000,61100,61000,59
|
|
20230830,134400,1699637500,61000,61100,61100,61000,21
|
|
20230830,134300,1698356200,61000,61000,61000,61000,76
|
|
20230830,134200,1693720200,61000,61000,61000,61000,49
|
|
20230830,134100,1690731200,61000,61100,61100,61000,20
|
|
20230830,134000,1689511100,61000,61000,61100,61000,70
|
|
20230830,133900,1685238900,61000,61000,61000,61000,83
|
|
20230830,133800,1680175900,61000,61100,61100,61000,21
|
|
20230830,133700,1678894800,61100,61000,61100,61000,69
|
|
20230830,133600,1674684900,61000,61000,61100,61000,86
|
|
20230830,133500,1669434400,61000,61000,61000,61000,47
|
|
20230830,133400,1666567400,61000,61000,61100,61000,127
|
|
20230830,133300,1658819400,61100,61000,61100,61000,106
|
|
20230830,133200,1652352400,61000,61000,61100,61000,128
|
|
20230830,133100,1644541600,61000,61000,61100,61000,229
|
|
20230830,133000,1630571000,61100,61000,61100,61000,106
|
|
20230830,132900,1624103300,61100,61000,61100,61000,147
|
|
20230830,132800,1615133200,61100,61100,61100,61000,70
|
|
20230830,132700,1610861900,61000,61000,61100,61000,79
|
|
20230830,132600,1606041900,61000,61000,61100,61000,449
|
|
20230830,132500,1578617300,61000,61000,61100,61000,131
|
|
20230830,132400,1570619400,61100,61000,61100,61000,97
|
|
20230830,132300,1564698200,61000,61000,61100,61000,69
|
|
20230830,132200,1560487900,61000,61000,61100,61000,107
|
|
20230830,132100,1553959200,61000,61000,61100,61000,412
|
|
20230830,132000,1528792800,61000,61200,61300,61000,3820
|
|
20230830,131900,1295264800,61200,61300,61300,61200,155
|
|
20230830,131800,1285776500,61200,61200,61300,61200,77
|
|
20230830,131700,1281063400,61200,61200,61300,61200,84
|
|
20230830,131600,1275922500,61200,61200,61200,61200,89
|
|
20230830,131500,1270475700,61200,61200,61200,61200,54
|
|
20230830,131400,1267170900,61300,61200,61300,61200,66
|
|
20230830,131300,1263131600,61200,61200,61300,61200,20
|
|
20230830,131200,1261907500,61300,61200,61300,61200,70
|
|
20230830,131100,1257623400,61200,61200,61200,61200,16
|
|
20230830,131000,1256644200,61300,61200,61300,61200,45
|
|
20230830,130900,1253889900,61200,61200,61300,61200,101
|
|
20230830,130800,1247707300,61200,61300,61300,61200,23
|
|
20230830,130700,1246298200,61200,61200,61200,61200,41
|
|
20230830,130600,1243789000,61200,61200,61200,61200,10
|
|
20230830,130500,1243177000,61200,61200,61300,61200,67
|
|
20230830,130400,1239076300,61300,61200,61300,61200,83
|
|
20230830,130300,1233995500,61300,61200,61300,61200,10
|
|
20230830,130200,1233383300,61300,61200,61300,61200,62
|
|
20230830,130100,1229587400,61300,61300,61300,61200,31
|
|
20230830,130000,1227689400,61300,61300,61300,61200,19
|
|
20230830,125900,1226526100,61300,61200,61300,61200,64
|
|
20230830,125800,1222608400,61300,61300,61300,61200,4
|
|
20230830,125700,1222363400,61300,61200,61300,61200,35
|
|
20230830,125600,1220218400,61200,61300,61300,61200,42
|
|
20230830,125500,1217645300,61200,61200,61300,61200,52
|
|
20230830,125400,1214462200,61300,61300,61300,61200,7
|
|
20230830,125300,1214033300,61300,61300,61300,61200,13
|
|
20230830,125200,1213236600,61300,61200,61300,61200,44
|
|
20230830,125100,1210542900,61200,61200,61200,61200,4
|
|
20230830,125000,1210298100,61300,61300,61300,61300,90
|
|
20230830,124900,1204781100,61300,61300,61300,61200,555
|
|
20230830,124800,1170763200,61300,61300,61300,61200,52
|
|
20230830,124700,1167580500,61200,61200,61300,61200,20
|
|
20230830,124600,1166356300,61300,61300,61300,61200,7
|
|
20230830,124500,1165927500,61300,61200,61300,61200,42
|
|
20230830,124400,1163356400,61300,61300,61300,61300,3
|
|
20230830,124300,1163172500,61300,61300,61300,61200,476
|
|
20230830,124200,1133993900,61300,61200,61300,61200,59
|
|
20230830,124100,1130382400,61300,61200,61300,61200,12
|
|
20230830,124000,1129647800,61300,61300,61300,61200,23
|
|
20230830,123900,1128238700,61200,61200,61200,61200,53
|
|
20230830,123800,1124995100,61300,61200,61300,61200,66
|
|
20230830,123700,1120954900,61200,61200,61200,61200,39
|
|
20230830,123600,1118568100,61200,61200,61200,61200,8
|
|
20230830,123500,1118078500,61200,61300,61300,61200,125
|
|
20230830,123400,1110423900,61200,61200,61300,61200,89
|
|
20230830,123300,1104972100,61200,61200,61200,61200,18
|
|
20230830,123200,1103870500,61200,61200,61200,61200,67
|
|
20230830,123100,1099770100,61200,61200,61200,61200,16
|
|
20230830,123000,1098790900,61200,61200,61300,61200,27
|
|
20230830,122900,1097138400,61200,61200,61200,61200,30
|
|
20230830,122800,1095302400,61200,61200,61200,61200,79
|
|
20230830,122700,1090467600,61200,61200,61200,61200,26
|
|
20230830,122600,1088876400,61200,61300,61300,61200,11
|
|
20230830,122500,1088202900,61200,61200,61300,61200,52
|
|
20230830,122400,1085020300,61300,61300,61300,61200,923
|
|
20230830,122300,1028443700,61300,61300,61300,61300,72
|
|
20230830,122200,1024030100,61300,61300,61300,61300,47
|
|
20230830,122100,1021149000,61300,61300,61400,61300,41
|
|
20230830,122000,1018633700,61300,61300,61300,61300,13
|
|
20230830,121900,1017836800,61300,61300,61300,61300,27
|
|
20230830,121800,1016181700,61300,61300,61300,61300,58
|
|
20230830,121700,1012626300,61300,61300,61300,61300,34
|
|
20230830,121600,1010542100,61300,61300,61300,61300,24
|
|
20230830,121500,1009070900,61300,61300,61300,61300,49
|
|
20230830,121400,1006067200,61300,61300,61300,61300,37
|
|
20230830,121300,1003799100,61300,61300,61300,61300,12
|
|
20230830,121200,1003063500,61300,61300,61300,61300,49
|
|
20230830,121100,1000059800,61300,61300,61300,61300,39
|
|
20230830,121000,997669100,61300,61300,61400,61300,35
|
|
20230830,120900,995523000,61300,61300,61400,61300,26
|
|
20230830,120800,993929100,61300,61300,61400,61300,58
|
|
20230830,120700,990372800,61300,61300,61400,61300,10
|
|
20230830,120600,989759700,61400,61300,61400,61300,4
|
|
20230830,120500,989514400,61400,61400,61400,61300,54
|
|
20230830,120400,986203000,61300,61400,61500,61300,1526
|
|
20230830,120300,892567900,61400,61400,61500,61400,14
|
|
20230830,120200,891708100,61400,61500,61500,61400,7
|
|
20230830,120100,891278100,61500,61400,61500,61400,45
|
|
20230830,120000,888514500,61400,61400,61500,61400,134
|
|
20230830,115900,880275900,61500,61400,61500,61400,25
|
|
20230830,115800,878740200,61400,61400,61500,61400,58
|
|
20230830,115700,875178100,61500,61400,61500,61400,11
|
|
20230830,115600,874502500,61400,61500,61500,61400,26
|
|
20230830,115500,872904800,61500,61500,61500,61400,112
|
|
20230830,115400,866021800,61400,61500,61500,61400,32
|
|
20230830,115300,864056600,61400,61400,61500,61400,21
|
|
20230830,115200,862766700,61500,61400,61500,61400,19
|
|
20230830,115100,861599800,61400,61400,61500,61400,48
|
|
20230830,115000,858651800,61400,61400,61500,61400,24
|
|
20230830,114900,857177900,61400,61500,61500,61400,18
|
|
20230830,114800,856072000,61400,61500,61500,61400,62
|
|
20230830,114700,852264400,61400,61500,61500,61400,12
|
|
20230830,114600,851527400,61400,61400,61500,61400,11
|
|
20230830,114500,850851900,61500,61400,61500,61400,64
|
|
20230830,114400,846921100,61400,61500,61500,61400,20
|
|
20230830,114300,845692700,61400,61500,61500,61400,34
|
|
20230830,114200,843604000,61500,61400,61500,61400,63
|
|
20230830,114100,839731100,61400,61500,61500,61400,48
|
|
20230830,114000,836783800,61400,61400,61500,61400,20
|
|
20230830,113900,835555400,61400,61500,61500,61400,17
|
|
20230830,113800,834511200,61400,61400,61500,61400,70
|
|
20230830,113700,830212200,61500,61400,61500,61400,13
|
|
20230830,113600,829413900,61400,61400,61400,61400,2
|
|
20230830,113500,829291100,61400,61400,61400,61400,2
|
|
20230830,113400,829168300,61400,61400,61500,61400,54
|
|
20230830,113300,825852500,61400,61400,61400,61400,0
|
|
20230830,113200,825852500,61400,61500,61500,61400,3
|
|
20230830,113100,825668200,61500,61500,61500,61400,64
|
|
20230830,113000,821735700,61500,61500,61600,61400,434
|
|
20230830,112900,795045700,61500,61500,61600,61500,21
|
|
20230830,112800,793754100,61500,61500,61500,61500,164
|
|
20230830,112700,783668100,61500,61500,61600,61500,26
|
|
20230830,112600,782069000,61500,61500,61600,61500,15
|
|
20230830,112500,781146400,61500,61500,61500,61500,8
|
|
20230830,112400,780654400,61500,61500,61500,61500,41
|
|
20230830,112300,778132900,61600,61500,61600,61500,9
|
|
20230830,112200,777579300,61500,61500,61600,61500,21
|
|
20230830,112100,776287200,61500,61500,61600,61500,42
|
|
20230830,112000,773703900,61500,61500,61600,61500,14
|
|
20230830,111900,772842300,61500,61500,61600,61500,16
|
|
20230830,111800,771858200,61500,61500,61500,61500,97
|
|
20230830,111700,765892700,61600,61500,61600,61500,9
|
|
20230830,111600,765339100,61600,61500,61600,61500,3
|
|
20230830,111500,765154500,61500,61500,61600,61500,38
|
|
20230830,111400,762817300,61600,61500,61600,61500,65
|
|
20230830,111300,758819600,61500,61600,61600,61500,9
|
|
20230830,111200,758266000,61500,61600,61600,61500,18
|
|
20230830,111100,757158900,61500,61600,61600,61500,45
|
|
20230830,111000,754391100,61600,61500,61600,61500,3
|
|
20230830,110900,754206500,61500,61500,61600,61500,43
|
|
20230830,110800,751561900,61500,61500,61500,61500,11
|
|
20230830,110700,750885400,61500,61500,61600,61500,42
|
|
20230830,110600,748302300,61500,61500,61600,61500,17
|
|
20230830,110500,747256700,61500,61500,61500,61500,8
|
|
20230830,110400,746764700,61600,61500,61600,61500,43
|
|
20230830,110300,744120100,61500,61600,61600,61500,7
|
|
20230830,110200,743689500,61500,61600,61600,61500,10
|
|
20230830,110100,743074400,61500,61600,61600,61500,50
|
|
20230830,110000,739999300,61500,61600,61600,61500,54
|
|
20230830,105900,736678100,61500,61500,61600,61500,43
|
|
20230830,105800,734033500,61500,61500,61500,61500,276
|
|
20230830,105700,717059500,61500,61500,61600,61500,55
|
|
20230830,105600,713676900,61500,61500,61600,61500,9
|
|
20230830,105500,713123300,61500,61500,61500,61500,16
|
|
20230830,105400,712139300,61500,61500,61600,61500,41
|
|
20230830,105300,709617700,61500,61600,61600,61500,7
|
|
20230830,105200,709187100,61500,61500,61500,61500,5
|
|
20230830,105100,708879600,61600,61500,61600,61500,76
|
|
20230830,105000,704205500,61500,61600,61600,61500,7
|
|
20230830,104900,703774900,61500,61600,61600,61500,8
|
|
20230830,104800,703282700,61500,61500,61500,61500,5
|
|
20230830,104700,702975200,61500,61500,61500,61500,46
|
|
20230830,104600,700146200,61500,61500,61500,61500,23
|
|
20230830,104500,698731700,61500,61600,61600,61500,14
|
|
20230830,104400,697870100,61500,61500,61500,61500,177
|
|
20230830,104300,686984600,61500,61500,61600,61500,13
|
|
20230830,104200,686185000,61500,61500,61600,61500,60
|
|
20230830,104100,682494500,61500,61500,61500,61500,38
|
|
20230830,104000,680157500,61500,61500,61500,61500,6
|
|
20230830,103900,679788500,61500,61500,61500,61500,11
|
|
20230830,103800,679112000,61500,61500,61500,61500,6
|
|
20230830,103700,678743000,61500,61500,61500,61500,88
|
|
20230830,103600,673331000,61500,61500,61500,61500,48
|
|
20230830,103500,670379000,61500,61500,61600,61500,48
|
|
20230830,103400,667426900,61500,61500,61500,61500,35
|
|
20230830,103300,665274400,61500,61500,61500,61500,0
|
|
20230830,103200,665274400,61500,61500,61500,61500,0
|
|
20230830,103100,665274400,61500,61500,61500,61500,26
|
|
20230830,103000,663675400,61500,61500,61500,61500,157
|
|
20230830,102900,654019900,61500,61500,61500,61500,3
|
|
20230830,102800,653835400,61500,61500,61500,61500,0
|
|
20230830,102700,653835400,61500,61600,61600,61500,35
|
|
20230830,102600,651682800,61600,61600,61600,61600,6
|
|
20230830,102500,651313200,61600,61500,61600,61500,110
|
|
20230830,102400,644546000,61500,61500,61500,61400,154
|
|
20230830,102300,635075500,61600,61600,61600,61600,6
|
|
20230830,102200,634705900,61500,61500,61500,61500,164
|
|
20230830,102100,624619900,61500,61400,61500,61400,77
|
|
20230830,102000,619885400,61400,61500,61500,61400,68
|
|
20230830,101900,615709300,61400,61400,61400,61400,4
|
|
20230830,101800,615463700,61500,61400,61500,61400,84
|
|
20230830,101700,610304700,61500,61400,61500,61400,42
|
|
20230830,101600,607725200,61400,61400,61400,61400,3
|
|
20230830,101500,607541000,61500,61500,61500,61400,53
|
|
20230830,101400,604281600,61500,61500,61500,61400,111
|
|
20230830,101300,597459200,61400,61600,61600,61400,949
|
|
20230830,101200,539098100,61600,61600,61600,61600,1
|
|
20230830,101100,539036500,61600,61600,61600,61600,1
|
|
20230830,101000,538974900,61500,61500,61600,61500,571
|
|
20230830,100900,503846900,61500,61500,61500,61500,15
|
|
20230830,100800,502924400,61500,61500,61500,61500,0
|
|
20230830,100700,502924400,61500,61400,61500,61400,48
|
|
20230830,100600,499976500,61400,61400,61400,61400,3
|
|
20230830,100500,499792300,61400,61400,61400,61400,1
|
|
20230830,100400,499730900,61500,61400,61500,61400,44
|
|
20230830,100300,497028300,61400,61400,61500,61400,33
|
|
20230830,100200,495001900,61400,61400,61400,61400,2
|
|
20230830,100100,494879100,61500,61400,61500,61400,5
|
|
20230830,100000,494571900,61500,61500,61500,61400,69
|
|
20230830,095900,490332700,61500,61400,61500,61400,17
|
|
20230830,095800,489288600,61400,61400,61400,61400,2
|
|
20230830,095700,489165800,61500,61400,61500,61400,52
|
|
20230830,095600,485972200,61400,61400,61400,61400,2
|
|
20230830,095500,485849400,61500,61400,61500,61400,19
|
|
20230830,095400,484682500,61500,61500,61500,61500,6
|
|
20230830,095300,484313500,61400,61400,61500,61400,44
|
|
20230830,095200,481611600,61400,61500,61500,61400,6
|
|
20230830,095100,481242700,61400,61500,61500,61400,216
|
|
20230830,095000,467977200,61500,61600,61600,61500,765
|
|
20230830,094900,420929200,61600,61600,61600,61600,53
|
|
20230830,094800,417664400,61600,61500,61600,61500,139
|
|
20230830,094700,409102900,61600,61500,61600,61500,52
|
|
20230830,094600,405903700,61600,61600,61600,61600,5
|
|
20230830,094500,405595700,61500,61500,61500,61500,58
|
|
20230830,094400,402028700,61500,61500,61500,61500,33
|
|
20230830,094300,399999200,61600,61500,61600,61500,47
|
|
20230830,094200,397107500,61600,61500,61600,61500,8
|
|
20230830,094100,396614800,61500,61600,61600,61500,48
|
|
20230830,094000,393658400,61600,61600,61700,61600,42
|
|
20230830,093900,391071100,61600,61600,61600,61600,4
|
|
20230830,093800,390824700,61600,61500,61600,61500,168
|
|
20230830,093700,380490900,61500,61400,61500,61300,90
|
|
20230830,093600,374965400,61500,61500,61500,61500,0
|
|
20230830,093500,374965400,61500,61500,61500,61500,1
|
|
20230830,093400,374903900,61500,61500,61500,61500,31
|
|
20230830,093300,372997400,61500,61400,61500,61300,219
|
|
20230830,093200,359546600,61400,61400,61500,61400,162
|
|
20230830,093100,349598100,61400,61400,61400,61400,1
|
|
20230830,093000,349536700,61400,61400,61500,61400,49
|
|
20230830,092900,346526800,61500,61400,61500,61400,312
|
|
20230830,092800,327365100,61400,61500,61500,61300,326
|
|
20230830,092700,307349100,61500,61600,61600,61500,919
|
|
20230830,092600,250785600,61600,61600,61700,61600,132
|
|
20230830,092500,242654300,61600,61800,61800,61600,312
|
|
20230830,092400,223405100,61800,61800,61800,61800,3
|
|
20230830,092300,223219700,61700,61800,61800,61700,57
|
|
20230830,092200,219700700,61800,61700,61800,61700,159
|
|
20230830,092100,209880800,61700,61700,61700,61600,243
|
|
20230830,092000,194894100,61700,61600,61700,61600,152
|
|
20230830,091900,185519100,61600,61600,61600,61600,20
|
|
20230830,091800,184287100,61700,61700,61700,61700,9
|
|
20230830,091700,183731800,61600,61700,61700,61600,2
|
|
20230830,091600,183608500,61700,61700,61700,61700,76
|
|
20230830,091500,178919300,61700,61600,61700,61600,197
|
|
20230830,091400,166770900,61600,61600,61600,61600,202
|
|
20230830,091300,154327700,61600,61700,61700,61600,161
|
|
20230830,091200,144395200,61700,61900,61900,61700,563
|
|
20230830,091100,109579700,61900,61900,61900,61900,5
|
|
20230830,091000,109270200,61900,62000,62000,61900,33
|
|
20230830,090900,107226200,62000,61900,62000,61900,13
|
|
20230830,090800,106420500,61900,61900,61900,61900,6
|
|
20230830,090700,106049100,61900,61900,61900,61900,56
|
|
20230830,090600,102582700,61900,61900,61900,61900,72
|
|
20230830,090500,98125900,61900,61700,61900,61600,408
|
|
20230830,090400,72934500,61800,61800,61800,61700,554
|
|
20230830,090300,38708100,61900,61900,61900,61800,103
|
|
20230830,090200,32340400,61900,61900,61900,61800,13
|
|
20230830,090100,31536200,62000,62300,62300,62000,137
|
|
20230830,090000,23022800,62300,62600,62600,62200,369
|