663 lines
37 KiB
CSV
663 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,200000,3780643300,172900,172900,172900,172900,602
|
|
20230828,195900,3780643300,172900,172900,172900,172900,0
|
|
20230828,195800,3780643300,172900,172900,172900,172900,0
|
|
20230828,195700,3780643300,172900,172900,172900,172900,0
|
|
20230828,195600,3780643300,172900,172900,172900,172900,0
|
|
20230828,195500,3780643300,172900,172900,172900,172900,0
|
|
20230828,195400,3780643300,172900,172900,172900,172900,0
|
|
20230828,195300,3780643300,172900,172900,172900,172900,0
|
|
20230828,195200,3780643300,172900,172900,172900,172900,0
|
|
20230828,195100,3780643300,172900,172900,172900,172900,0
|
|
20230828,195000,3780643300,172900,172900,172900,172900,0
|
|
20230828,194900,3780643300,172900,172900,172900,172900,0
|
|
20230828,194800,3780643300,172900,172900,172900,172900,0
|
|
20230828,194700,3780643300,172900,172900,172900,172900,0
|
|
20230828,194600,3780643300,172900,172900,172900,172900,0
|
|
20230828,194500,3780643300,172900,172900,172900,172900,0
|
|
20230828,194400,3780643300,172900,172900,172900,172900,0
|
|
20230828,194300,3780643300,172900,172900,172900,172900,0
|
|
20230828,194200,3780643300,172900,172900,172900,172900,0
|
|
20230828,194100,3780643300,172900,172900,172900,172900,0
|
|
20230828,194000,3780643300,172900,172900,172900,172900,0
|
|
20230828,193900,3780643300,172900,172900,172900,172900,0
|
|
20230828,193800,3780643300,172900,172900,172900,172900,0
|
|
20230828,193700,3780643300,172900,172900,172900,172900,0
|
|
20230828,193600,3780643300,172900,172900,172900,172900,0
|
|
20230828,193500,3780643300,172900,172900,172900,172900,0
|
|
20230828,193400,3780643300,172900,172900,172900,172900,0
|
|
20230828,193300,3780643300,172900,172900,172900,172900,0
|
|
20230828,193200,3780643300,172900,172900,172900,172900,0
|
|
20230828,193100,3780643300,172900,172900,172900,172900,0
|
|
20230828,193000,3780643300,172900,172900,172900,172900,602
|
|
20230828,192900,3780643300,172900,172900,172900,172900,0
|
|
20230828,192800,3780643300,172900,172900,172900,172900,0
|
|
20230828,192700,3780643300,172900,172900,172900,172900,0
|
|
20230828,192600,3780643300,172900,172900,172900,172900,0
|
|
20230828,192500,3780643300,172900,172900,172900,172900,0
|
|
20230828,192400,3780643300,172900,172900,172900,172900,0
|
|
20230828,192300,3780643300,172900,172900,172900,172900,0
|
|
20230828,192200,3780643300,172900,172900,172900,172900,0
|
|
20230828,192100,3780643300,172900,172900,172900,172900,0
|
|
20230828,192000,3780643300,172900,172900,172900,172900,0
|
|
20230828,191900,3780643300,172900,172900,172900,172900,0
|
|
20230828,191800,3780643300,172900,172900,172900,172900,0
|
|
20230828,191700,3780643300,172900,172900,172900,172900,0
|
|
20230828,191600,3780643300,172900,172900,172900,172900,0
|
|
20230828,191500,3780643300,172900,172900,172900,172900,0
|
|
20230828,191400,3780643300,172900,172900,172900,172900,0
|
|
20230828,191300,3780643300,172900,172900,172900,172900,0
|
|
20230828,191200,3780643300,172900,172900,172900,172900,0
|
|
20230828,191100,3780643300,172900,172900,172900,172900,0
|
|
20230828,191000,3780643300,172900,172900,172900,172900,0
|
|
20230828,190900,3780643300,172900,172900,172900,172900,0
|
|
20230828,190800,3780643300,172900,172900,172900,172900,0
|
|
20230828,190700,3780643300,172900,172900,172900,172900,0
|
|
20230828,190600,3780643300,172900,172900,172900,172900,0
|
|
20230828,190500,3780643300,172900,172900,172900,172900,0
|
|
20230828,190400,3780643300,172900,172900,172900,172900,0
|
|
20230828,190300,3780643300,172900,172900,172900,172900,0
|
|
20230828,190200,3780643300,172900,172900,172900,172900,0
|
|
20230828,190100,3780643300,172900,172900,172900,172900,0
|
|
20230828,190000,3780643300,172900,172900,172900,172900,602
|
|
20230828,185900,3780643300,172900,172900,172900,172900,0
|
|
20230828,185800,3780643300,172900,172900,172900,172900,0
|
|
20230828,185700,3780643300,172900,172900,172900,172900,0
|
|
20230828,185600,3780643300,172900,172900,172900,172900,0
|
|
20230828,185500,3780643300,172900,172900,172900,172900,0
|
|
20230828,185400,3780643300,172900,172900,172900,172900,0
|
|
20230828,185300,3780643300,172900,172900,172900,172900,0
|
|
20230828,185200,3780643300,172900,172900,172900,172900,0
|
|
20230828,185100,3780643300,172900,172900,172900,172900,0
|
|
20230828,185000,3780643300,172900,172900,172900,172900,0
|
|
20230828,184900,3780643300,172900,172900,172900,172900,0
|
|
20230828,184800,3780643300,172900,172900,172900,172900,0
|
|
20230828,184700,3780643300,172900,172900,172900,172900,0
|
|
20230828,184600,3780643300,172900,172900,172900,172900,0
|
|
20230828,184500,3780643300,172900,172900,172900,172900,0
|
|
20230828,184400,3780643300,172900,172900,172900,172900,0
|
|
20230828,184300,3780643300,172900,172900,172900,172900,0
|
|
20230828,184200,3780643300,172900,172900,172900,172900,0
|
|
20230828,184100,3780643300,172900,172900,172900,172900,0
|
|
20230828,184000,3780643300,172900,172900,172900,172900,0
|
|
20230828,183900,3780643300,172900,172900,172900,172900,0
|
|
20230828,183800,3780643300,172900,172900,172900,172900,0
|
|
20230828,183700,3780643300,172900,172900,172900,172900,0
|
|
20230828,183600,3780643300,172900,172900,172900,172900,0
|
|
20230828,183500,3780643300,172900,172900,172900,172900,0
|
|
20230828,183400,3780643300,172900,172900,172900,172900,0
|
|
20230828,183300,3780643300,172900,172900,172900,172900,0
|
|
20230828,183200,3780643300,172900,172900,172900,172900,0
|
|
20230828,183100,3780643300,172900,172900,172900,172900,0
|
|
20230828,183000,3780643300,172900,172900,172900,172900,602
|
|
20230828,182900,3780643300,172900,172900,172900,172900,0
|
|
20230828,182800,3780643300,172900,172900,172900,172900,0
|
|
20230828,182700,3780643300,172900,172900,172900,172900,0
|
|
20230828,182600,3780643300,172900,172900,172900,172900,0
|
|
20230828,182500,3780643300,172900,172900,172900,172900,0
|
|
20230828,182400,3780643300,172900,172900,172900,172900,0
|
|
20230828,182300,3780643300,172900,172900,172900,172900,0
|
|
20230828,182200,3780643300,172900,172900,172900,172900,0
|
|
20230828,182100,3780643300,172900,172900,172900,172900,0
|
|
20230828,182000,3780643300,172900,172900,172900,172900,0
|
|
20230828,181900,3780643300,172900,172900,172900,172900,0
|
|
20230828,181800,3780643300,172900,172900,172900,172900,0
|
|
20230828,181700,3780643300,172900,172900,172900,172900,0
|
|
20230828,181600,3780643300,172900,172900,172900,172900,0
|
|
20230828,181500,3780643300,172900,172900,172900,172900,0
|
|
20230828,181400,3780643300,172900,172900,172900,172900,0
|
|
20230828,181300,3780643300,172900,172900,172900,172900,0
|
|
20230828,181200,3780643300,172900,172900,172900,172900,0
|
|
20230828,181100,3780643300,172900,172900,172900,172900,0
|
|
20230828,181000,3780643300,172900,172900,172900,172900,0
|
|
20230828,180900,3780643300,172900,172900,172900,172900,0
|
|
20230828,180800,3780643300,172900,172900,172900,172900,0
|
|
20230828,180700,3780643300,172900,172900,172900,172900,0
|
|
20230828,180600,3780643300,172900,172900,172900,172900,0
|
|
20230828,180500,3780643300,172900,172900,172900,172900,0
|
|
20230828,180400,3780643300,172900,172900,172900,172900,0
|
|
20230828,180300,3780643300,172900,172900,172900,172900,0
|
|
20230828,180200,3780643300,172900,172900,172900,172900,0
|
|
20230828,180100,3780643300,172900,172900,172900,172900,0
|
|
20230828,180000,3780643300,172900,172900,172900,172900,602
|
|
20230828,175900,3780643300,172900,172900,172900,172900,0
|
|
20230828,175800,3780643300,172900,172900,172900,172900,0
|
|
20230828,175700,3780643300,172900,172900,172900,172900,0
|
|
20230828,175600,3780643300,172900,172900,172900,172900,0
|
|
20230828,175500,3780643300,172900,172900,172900,172900,0
|
|
20230828,175400,3780643300,172900,172900,172900,172900,0
|
|
20230828,175300,3780643300,172900,172900,172900,172900,0
|
|
20230828,175200,3780643300,172900,172900,172900,172900,0
|
|
20230828,175100,3780643300,172900,172900,172900,172900,0
|
|
20230828,175000,3780643300,172900,172900,172900,172900,0
|
|
20230828,174900,3780643300,172900,172900,172900,172900,0
|
|
20230828,174800,3780643300,172900,172900,172900,172900,0
|
|
20230828,174700,3780643300,172900,172900,172900,172900,0
|
|
20230828,174600,3780643300,172900,172900,172900,172900,0
|
|
20230828,174500,3780643300,172900,172900,172900,172900,0
|
|
20230828,174400,3780643300,172900,172900,172900,172900,0
|
|
20230828,174300,3780643300,172900,172900,172900,172900,0
|
|
20230828,174200,3780643300,172900,172900,172900,172900,0
|
|
20230828,174100,3780643300,172900,172900,172900,172900,0
|
|
20230828,174000,3780643300,172900,172900,172900,172900,0
|
|
20230828,173900,3780643300,172900,172900,172900,172900,0
|
|
20230828,173800,3780643300,172900,172900,172900,172900,0
|
|
20230828,173700,3780643300,172900,172900,172900,172900,0
|
|
20230828,173600,3780643300,172900,172900,172900,172900,0
|
|
20230828,173500,3780643300,172900,172900,172900,172900,0
|
|
20230828,173400,3780643300,172900,172900,172900,172900,0
|
|
20230828,173300,3780643300,172900,172900,172900,172900,0
|
|
20230828,173200,3780643300,172900,172900,172900,172900,0
|
|
20230828,173100,3780643300,172900,172900,172900,172900,0
|
|
20230828,173000,3780643300,172900,172900,172900,172900,602
|
|
20230828,172900,3780643300,172900,172900,172900,172900,0
|
|
20230828,172800,3780643300,172900,172900,172900,172900,0
|
|
20230828,172700,3780643300,172900,172900,172900,172900,0
|
|
20230828,172600,3780643300,172900,172900,172900,172900,0
|
|
20230828,172500,3780643300,172900,172900,172900,172900,0
|
|
20230828,172400,3780643300,172900,172900,172900,172900,0
|
|
20230828,172300,3780643300,172900,172900,172900,172900,0
|
|
20230828,172200,3780643300,172900,172900,172900,172900,0
|
|
20230828,172100,3780643300,172900,172900,172900,172900,0
|
|
20230828,172000,3780643300,172900,172900,172900,172900,0
|
|
20230828,171900,3780643300,172900,172900,172900,172900,0
|
|
20230828,171800,3780643300,172900,172900,172900,172900,0
|
|
20230828,171700,3780643300,172900,172900,172900,172900,0
|
|
20230828,171600,3780643300,172900,172900,172900,172900,0
|
|
20230828,171500,3780643300,172900,172900,172900,172900,0
|
|
20230828,171400,3780643300,172900,172900,172900,172900,0
|
|
20230828,171300,3780643300,172900,172900,172900,172900,0
|
|
20230828,171200,3780643300,172900,172900,172900,172900,0
|
|
20230828,171100,3780643300,172900,172900,172900,172900,0
|
|
20230828,171000,3780643300,172900,172900,172900,172900,0
|
|
20230828,170900,3780643300,172900,172900,172900,172900,0
|
|
20230828,170800,3780643300,172900,172900,172900,172900,0
|
|
20230828,170700,3780643300,172900,172900,172900,172900,0
|
|
20230828,170600,3780643300,172900,172900,172900,172900,0
|
|
20230828,170500,3780643300,172900,172900,172900,172900,0
|
|
20230828,170400,3780643300,172900,172900,172900,172900,0
|
|
20230828,170300,3780643300,172900,172900,172900,172900,0
|
|
20230828,170200,3780643300,172900,172900,172900,172900,0
|
|
20230828,170100,3780643300,172900,172900,172900,172900,0
|
|
20230828,170000,3780643300,172900,172900,172900,172900,602
|
|
20230828,165900,3780643300,172900,172900,172900,172900,0
|
|
20230828,165800,3780643300,172900,172900,172900,172900,0
|
|
20230828,165700,3780643300,172900,172900,172900,172900,0
|
|
20230828,165600,3780643300,172900,172900,172900,172900,0
|
|
20230828,165500,3780643300,172900,172900,172900,172900,0
|
|
20230828,165400,3780643300,172900,172900,172900,172900,0
|
|
20230828,165300,3780643300,172900,172900,172900,172900,0
|
|
20230828,165200,3780643300,172900,172900,172900,172900,0
|
|
20230828,165100,3780643300,172900,172900,172900,172900,0
|
|
20230828,165000,3780643300,172900,172900,172900,172900,0
|
|
20230828,164900,3780643300,172900,172900,172900,172900,0
|
|
20230828,164800,3780643300,172900,172900,172900,172900,0
|
|
20230828,164700,3780643300,172900,172900,172900,172900,0
|
|
20230828,164600,3780643300,172900,172900,172900,172900,0
|
|
20230828,164500,3780643300,172900,172900,172900,172900,0
|
|
20230828,164400,3780643300,172900,172900,172900,172900,0
|
|
20230828,164300,3780643300,172900,172900,172900,172900,0
|
|
20230828,164200,3780643300,172900,172900,172900,172900,0
|
|
20230828,164100,3780643300,172900,172900,172900,172900,0
|
|
20230828,164000,3780643300,172900,172900,172900,172900,0
|
|
20230828,163900,3780643300,172900,172900,172900,172900,0
|
|
20230828,163800,3780643300,172900,172900,172900,172900,0
|
|
20230828,163700,3780643300,172900,172900,172900,172900,0
|
|
20230828,163600,3780643300,172900,172900,172900,172900,0
|
|
20230828,163500,3780643300,172900,172900,172900,172900,0
|
|
20230828,163400,3780643300,172900,172900,172900,172900,0
|
|
20230828,163300,3780643300,172900,172900,172900,172900,0
|
|
20230828,163200,3780643300,172900,172900,172900,172900,0
|
|
20230828,163100,3780643300,172900,172900,172900,172900,0
|
|
20230828,163000,3780643300,172900,172900,172900,172900,602
|
|
20230828,162900,3780643300,172900,172900,172900,172900,0
|
|
20230828,162800,3780643300,172900,172900,172900,172900,0
|
|
20230828,162700,3780643300,172900,172900,172900,172900,0
|
|
20230828,162600,3780643300,172900,172900,172900,172900,0
|
|
20230828,162500,3780643300,172900,172900,172900,172900,0
|
|
20230828,162400,3780643300,172900,172900,172900,172900,0
|
|
20230828,162300,3780643300,172900,172900,172900,172900,0
|
|
20230828,162200,3780643300,172900,172900,172900,172900,0
|
|
20230828,162100,3780643300,172900,172900,172900,172900,0
|
|
20230828,162000,3780643300,172900,172900,172900,172900,0
|
|
20230828,161900,3780643300,172900,172900,172900,172900,0
|
|
20230828,161800,3780643300,172900,172900,172900,172900,0
|
|
20230828,161700,3780643300,172900,172900,172900,172900,0
|
|
20230828,161600,3780643300,172900,172900,172900,172900,0
|
|
20230828,161500,3780643300,172900,172900,172900,172900,0
|
|
20230828,161400,3780643300,172900,172900,172900,172900,0
|
|
20230828,161300,3780643300,172900,172900,172900,172900,0
|
|
20230828,161200,3780643300,172900,172900,172900,172900,0
|
|
20230828,161100,3780643300,172900,172900,172900,172900,0
|
|
20230828,161000,3780643300,172900,172900,172900,172900,0
|
|
20230828,160900,3780643300,172900,172900,172900,172900,0
|
|
20230828,160800,3780643300,172900,172900,172900,172900,0
|
|
20230828,160700,3780643300,172900,172900,172900,172900,0
|
|
20230828,160600,3780643300,172900,172900,172900,172900,0
|
|
20230828,160500,3780643300,172900,172900,172900,172900,0
|
|
20230828,160400,3780643300,172900,172900,172900,172900,0
|
|
20230828,160300,3780643300,172900,172900,172900,172900,0
|
|
20230828,160200,3780643300,172900,172900,172900,172900,0
|
|
20230828,160100,3780643300,172900,172900,172900,172900,0
|
|
20230828,160000,3780643300,172900,172900,172900,172900,602
|
|
20230828,155900,3780643300,172900,172900,172900,172900,0
|
|
20230828,155800,3780643300,172900,172900,172900,172900,0
|
|
20230828,155700,3780643300,172900,172900,172900,172900,0
|
|
20230828,155600,3780643300,172900,172900,172900,172900,0
|
|
20230828,155500,3780643300,172900,172900,172900,172900,0
|
|
20230828,155400,3780643300,172900,172900,172900,172900,0
|
|
20230828,155300,3780643300,172900,172900,172900,172900,0
|
|
20230828,155200,3780643300,172900,172900,172900,172900,0
|
|
20230828,155100,3780643300,172900,172900,172900,172900,0
|
|
20230828,155000,3780643300,172900,172900,172900,172900,0
|
|
20230828,154900,3780643300,172900,172900,172900,172900,0
|
|
20230828,154800,3780643300,172900,172900,172900,172900,0
|
|
20230828,154700,3780643300,172900,172900,172900,172900,0
|
|
20230828,154600,3780643300,172900,172900,172900,172900,0
|
|
20230828,154500,3780643300,172900,172900,172900,172900,0
|
|
20230828,154400,3780643300,172900,172900,172900,172900,0
|
|
20230828,154300,3780643300,172900,172900,172900,172900,0
|
|
20230828,154200,3780643300,172900,172900,172900,172900,0
|
|
20230828,154100,3780643300,172900,172900,172900,172900,0
|
|
20230828,154000,3780643300,172900,172900,172900,172900,0
|
|
20230828,153900,3780643300,172900,172900,172900,172900,0
|
|
20230828,153800,3780643300,172900,172900,172900,172900,0
|
|
20230828,153700,3780643300,172900,172900,172900,172900,0
|
|
20230828,153600,3780643300,172900,172900,172900,172900,0
|
|
20230828,153500,3780643300,172900,172900,172900,172900,0
|
|
20230828,153400,3780643300,172900,172900,172900,172900,0
|
|
20230828,153300,3780643300,172900,172900,172900,172900,0
|
|
20230828,153200,3780643300,172900,172900,172900,172900,0
|
|
20230828,153100,3780643300,172900,172900,172900,172900,0
|
|
20230828,153000,3780643300,172900,172900,172900,172900,1204
|
|
20230828,152900,3676557500,172900,172900,172900,172900,0
|
|
20230828,152800,3676557500,172900,172900,172900,172900,0
|
|
20230828,152700,3676557500,172900,172900,172900,172900,0
|
|
20230828,152600,3676557500,172900,172900,172900,172900,0
|
|
20230828,152500,3676557500,172900,172900,172900,172900,0
|
|
20230828,152400,3676557500,172900,172900,172900,172900,0
|
|
20230828,152300,3676557500,172900,172900,172900,172900,0
|
|
20230828,152200,3676557500,172900,172900,172900,172900,0
|
|
20230828,152100,3676557500,172900,172900,172900,172900,0
|
|
20230828,152000,3676557500,172900,172900,172900,172900,0
|
|
20230828,151900,3676557500,172900,173100,173100,172900,73
|
|
20230828,151800,3663924500,173100,173100,173100,173000,151
|
|
20230828,151700,3637798000,173000,172900,173000,172700,135
|
|
20230828,151600,3614447300,173000,172700,173100,172700,56
|
|
20230828,151500,3604762500,172600,173000,173000,172600,42
|
|
20230828,151400,3597504300,173000,172700,173000,172600,168
|
|
20230828,151300,3568477700,172700,172500,172700,172500,71
|
|
20230828,151200,3556229500,172400,172400,172500,172400,63
|
|
20230828,151100,3545364700,172500,172300,172500,172300,67
|
|
20230828,151000,3533812800,172400,172300,172400,172300,37
|
|
20230828,150900,3527434600,172500,172300,172500,172300,18
|
|
20230828,150800,3524333000,172400,172300,172400,172300,69
|
|
20230828,150700,3512440200,172400,172100,172400,172100,51
|
|
20230828,150600,3503653400,172100,172100,172200,172100,22
|
|
20230828,150500,3499865800,172400,172200,172400,172100,62
|
|
20230828,150400,3489184000,172100,172100,172200,172100,34
|
|
20230828,150300,3483332000,172100,172100,172200,172100,20
|
|
20230828,150200,3479888900,172100,172100,172200,172100,40
|
|
20230828,150100,3473003800,172100,172200,172200,172100,10
|
|
20230828,150000,3471282600,172400,172400,172500,172300,115
|
|
20230828,145900,3451455800,172300,172500,172600,172300,46
|
|
20230828,145800,3443522500,172500,172200,172500,172200,55
|
|
20230828,145700,3434038000,172300,171900,172300,171900,159
|
|
20230828,145600,3406662100,172000,172000,172000,171900,33
|
|
20230828,145500,3400986500,172000,171900,172100,171900,60
|
|
20230828,145400,3390667700,172000,172000,172000,171900,11
|
|
20230828,145300,3388776200,172000,172000,172000,171900,38
|
|
20230828,145200,3382241200,172000,172100,172100,172000,82
|
|
20230828,145100,3368136000,172200,172100,172200,172100,87
|
|
20230828,145000,3353163100,172200,172100,172300,172100,71
|
|
20230828,144900,3340942000,172200,172100,172200,172000,45
|
|
20230828,144800,3333195800,172100,172200,172200,172100,40
|
|
20230828,144700,3326308100,172200,172200,172300,172200,10
|
|
20230828,144600,3324585900,172400,172300,172400,172200,194
|
|
20230828,144500,3291146400,172200,172200,172300,172200,32
|
|
20230828,144400,3285635100,172200,172200,172400,172200,40
|
|
20230828,144300,3278744700,172300,172000,172300,172000,102
|
|
20230828,144200,3261179300,172100,171900,172100,171900,50
|
|
20230828,144100,3252578400,171900,171800,171900,171800,34
|
|
20230828,144000,3246734900,171800,171800,171900,171800,43
|
|
20230828,143900,3239345100,171800,171800,171800,171800,18
|
|
20230828,143800,3236252700,171800,171800,171900,171800,17
|
|
20230828,143700,3233332000,171800,171800,171800,171800,15
|
|
20230828,143600,3230755000,171900,171800,171900,171800,31
|
|
20230828,143500,3225427900,172000,171700,172000,171700,119
|
|
20230828,143400,3204965700,171700,171700,171900,171700,104
|
|
20230828,143300,3187104800,171700,171700,171700,171700,11
|
|
20230828,143200,3185216100,171800,171600,171800,171600,165
|
|
20230828,143100,3156883700,171700,171700,171700,171600,22
|
|
20230828,143000,3153107900,171700,171600,171700,171600,61
|
|
20230828,142900,3142634500,171600,171700,171800,171600,191
|
|
20230828,142800,3109849700,171700,171700,171800,171700,73
|
|
20230828,142700,3097312100,171700,171800,171800,171700,17
|
|
20230828,142600,3094392500,171700,171700,171900,171700,8
|
|
20230828,142500,3093018600,171800,171700,171800,171700,52
|
|
20230828,142400,3084087500,171700,171700,171800,171700,30
|
|
20230828,142300,3078935500,171700,171700,171800,171700,21
|
|
20230828,142200,3075329700,171700,171700,171700,171700,13
|
|
20230828,142100,3073097600,171700,171700,171800,171700,44
|
|
20230828,142000,3065541800,171700,171800,171900,171700,81
|
|
20230828,141900,3051625700,171800,171800,171900,171800,25
|
|
20230828,141800,3047329300,171800,171800,171800,171800,17
|
|
20230828,141700,3044408700,171800,171900,171900,171800,31
|
|
20230828,141600,3039082800,171800,171800,171800,171800,18
|
|
20230828,141500,3035990400,171800,171800,171800,171800,16
|
|
20230828,141400,3033241600,171800,171800,171900,171800,16
|
|
20230828,141300,3030492700,171800,171800,171800,171800,29
|
|
20230828,141200,3025510500,171800,171800,171900,171800,16
|
|
20230828,141100,3022761100,171800,171800,171900,171800,13
|
|
20230828,141000,3020527500,171800,171900,171900,171800,32
|
|
20230828,140900,3015028600,171800,171800,171800,171800,28
|
|
20230828,140800,3010218200,171900,171800,171900,171800,101
|
|
20230828,140700,2992863900,171800,171800,171900,171800,28
|
|
20230828,140600,2988052500,171800,171800,171800,171800,11
|
|
20230828,140500,2986162700,171900,171900,171900,171800,41
|
|
20230828,140400,2979118300,171800,171800,171800,171700,48
|
|
20230828,140300,2970872100,171700,171700,171700,171700,10
|
|
20230828,140200,2969155100,171700,171700,171700,171700,10
|
|
20230828,140100,2967438100,171700,171700,171700,171600,70
|
|
20230828,140000,2955421100,171700,171700,171700,171700,69
|
|
20230828,135900,2943573800,171700,171700,171700,171600,74
|
|
20230828,135800,2930869200,171700,171700,171700,171700,3
|
|
20230828,135700,2930354100,171700,171700,171700,171700,29
|
|
20230828,135600,2925374800,171700,171800,171800,171700,42
|
|
20230828,135500,2918161600,171800,171800,171800,171800,12
|
|
20230828,135400,2916100000,171800,171800,171800,171800,13
|
|
20230828,135300,2913866600,171800,171900,171900,171800,22
|
|
20230828,135200,2910086900,171900,171800,171900,171800,44
|
|
20230828,135100,2902524700,171800,171800,171800,171800,25
|
|
20230828,135000,2898229700,171900,172000,172000,171900,110
|
|
20230828,134900,2879316400,172000,172000,172000,172000,88
|
|
20230828,134800,2864180400,172000,172000,172100,172000,196
|
|
20230828,134700,2830457700,172000,171800,172000,171800,205
|
|
20230828,134600,2795226800,171800,171800,171800,171700,19
|
|
20230828,134500,2791964000,171800,171700,171800,171600,27
|
|
20230828,134400,2787329400,171700,171600,171700,171600,71
|
|
20230828,134300,2775139800,171600,171600,171700,171600,16
|
|
20230828,134200,2772394100,171700,171700,171700,171700,2
|
|
20230828,134100,2772050700,171600,171600,171600,171600,27
|
|
20230828,134000,2767417500,171600,171600,171700,171600,6
|
|
20230828,133900,2766387800,171700,171700,171700,171700,113
|
|
20230828,133800,2746985700,171600,171600,171600,171600,9
|
|
20230828,133700,2745441300,171600,171600,171600,171600,16
|
|
20230828,133600,2742695700,171600,171700,171700,171600,63
|
|
20230828,133500,2731880100,171600,171600,171600,171600,9
|
|
20230828,133400,2730335700,171600,171600,171700,171500,124
|
|
20230828,133300,2709057700,171600,171700,171700,171600,11
|
|
20230828,133200,2707170000,171700,171700,171700,171600,13
|
|
20230828,133100,2704939000,171600,171600,171600,171600,9
|
|
20230828,133000,2703394600,171600,171500,171600,171500,65
|
|
20230828,132900,2692242300,171500,171600,171600,171500,22
|
|
20230828,132800,2688468600,171600,171600,171600,171500,44
|
|
20230828,132700,2680918500,171500,171500,171600,171500,6
|
|
20230828,132600,2679889200,171600,171500,171600,171500,26
|
|
20230828,132500,2675429800,171500,171700,171700,171500,19
|
|
20230828,132400,2672168700,171700,171700,171700,171600,12
|
|
20230828,132300,2670108800,171600,171500,171700,171500,24
|
|
20230828,132200,2665988600,171500,171500,171600,171400,78
|
|
20230828,132100,2652608800,171500,171400,171500,171400,18
|
|
20230828,132000,2649522600,171400,171500,171600,171400,4
|
|
20230828,131900,2648836700,171600,171500,171600,171400,22
|
|
20230828,131800,2645063600,171500,171500,171600,171500,127
|
|
20230828,131700,2623283000,171600,171600,171600,171500,51
|
|
20230828,131600,2614535900,171600,171600,171600,171500,8
|
|
20230828,131500,2613163200,171500,171600,171600,171500,28
|
|
20230828,131400,2608360800,171600,171600,171700,171600,25
|
|
20230828,131300,2604070500,171500,171500,171700,171500,33
|
|
20230828,131200,2598408400,171500,171500,171600,171500,17
|
|
20230828,131100,2595492800,171600,171600,171600,171600,2
|
|
20230828,131000,2595149600,171600,171500,171600,171500,29
|
|
20230828,130900,2590175900,171500,171600,171600,171500,6
|
|
20230828,130800,2589146400,171600,171600,171600,171600,19
|
|
20230828,130700,2585886000,171700,171700,171700,171600,13
|
|
20230828,130600,2583655000,171600,171600,171700,171600,19
|
|
20230828,130500,2580394300,171600,171500,171600,171500,54
|
|
20230828,130400,2571129400,171600,171600,171600,171600,10
|
|
20230828,130300,2569413400,171600,171600,171600,171500,22
|
|
20230828,130200,2565639100,171500,171500,171500,171500,19
|
|
20230828,130100,2562380600,171500,171500,171500,171500,6
|
|
20230828,130000,2561351600,171700,171600,171700,171600,51
|
|
20230828,125900,2552599900,171600,171600,171800,171600,8
|
|
20230828,125800,2551226700,171600,171700,171800,171600,56
|
|
20230828,125700,2541611500,171700,171700,171700,171700,1
|
|
20230828,125600,2541439800,171600,171600,171600,171600,12
|
|
20230828,125500,2539380600,171500,171600,171600,171500,14
|
|
20230828,125400,2536979000,171600,171600,171700,171500,81
|
|
20230828,125300,2523079600,171700,171700,171700,171600,39
|
|
20230828,125200,2516383600,171700,172100,172100,171700,11
|
|
20230828,125100,2514492700,172100,171600,172100,171500,87
|
|
20230828,125000,2499553800,171600,171800,171800,171600,224
|
|
20230828,124900,2461096700,171700,171800,171800,171700,12
|
|
20230828,124800,2459035700,171800,171700,171800,171700,7
|
|
20230828,124700,2457833500,171700,171700,171800,171700,71
|
|
20230828,124600,2445642500,171600,171600,171700,171600,70
|
|
20230828,124500,2433629400,171600,171700,171800,171600,22
|
|
20230828,124400,2429852100,171700,171600,171700,171600,25
|
|
20230828,124300,2425561600,171600,171600,171600,171600,22
|
|
20230828,124200,2421786400,171600,171600,171600,171600,9
|
|
20230828,124100,2420242000,171700,171600,171700,171600,19
|
|
20230828,124000,2416981200,171600,171600,171600,171600,6
|
|
20230828,123900,2415951600,171700,171700,171700,171700,26
|
|
20230828,123800,2411487400,171700,171700,171700,171700,2
|
|
20230828,123700,2411144000,171700,171800,171900,171700,51
|
|
20230828,123600,2402383600,171800,171700,171800,171700,7
|
|
20230828,123500,2401181600,171700,171700,171700,171600,36
|
|
20230828,123400,2395002100,171600,171600,171600,171600,17
|
|
20230828,123300,2392084900,171600,171700,171700,171600,10
|
|
20230828,123200,2390368500,171600,171600,171700,171600,10
|
|
20230828,123100,2388652400,171700,171800,171800,171700,80
|
|
20230828,123000,2374916100,171700,171800,171800,171700,22
|
|
20230828,122900,2371138100,171800,171800,171800,171700,6
|
|
20230828,122800,2370107500,171700,171900,171900,171700,13
|
|
20230828,122700,2367874900,171900,171900,171900,171700,35
|
|
20230828,122600,2361862500,171800,171900,171900,171800,6
|
|
20230828,122500,2360831400,171900,171900,171900,171900,8
|
|
20230828,122400,2359456200,171900,171800,171900,171800,26
|
|
20230828,122300,2354988400,171800,171700,171800,171700,98
|
|
20230828,122200,2338160700,171700,171700,171700,171700,16
|
|
20230828,122100,2335413500,171600,171600,171700,171600,15
|
|
20230828,122000,2332839200,171600,171600,171600,171600,22
|
|
20230828,121900,2329064000,171600,171700,171700,171600,39
|
|
20230828,121800,2322369400,171700,171600,171700,171600,17
|
|
20230828,121700,2319451000,171700,171700,171700,171700,21
|
|
20230828,121600,2315845300,171600,171600,171600,171600,21
|
|
20230828,121500,2312241700,171700,171700,171700,171700,37
|
|
20230828,121400,2305888800,171700,171900,171900,171700,33
|
|
20230828,121300,2300219600,171800,171800,171900,171800,35
|
|
20230828,121200,2294205100,171800,171900,171900,171800,12
|
|
20230828,121100,2292142900,171900,172000,172000,171900,17
|
|
20230828,121000,2289220500,172000,171700,172000,171700,77
|
|
20230828,120900,2275983400,171600,172000,172000,171600,54
|
|
20230828,120800,2266704400,172000,171800,172000,171800,258
|
|
20230828,120700,2222346500,171800,171700,171800,171700,55
|
|
20230828,120600,2212899700,171700,171700,171800,171700,16
|
|
20230828,120500,2210152200,171700,171800,171800,171700,4
|
|
20230828,120400,2209465300,171700,171600,171700,171600,65
|
|
20230828,120300,2198305800,171600,171600,171600,171600,25
|
|
20230828,120200,2194015800,171600,171600,171600,171600,12
|
|
20230828,120100,2191956600,171800,171800,171900,171800,21
|
|
20230828,120000,2188347700,171800,171800,171800,171800,13
|
|
20230828,115900,2186114300,171800,171800,171900,171800,26
|
|
20230828,115800,2181647400,171800,171600,171900,171600,78
|
|
20230828,115700,2168256100,171500,171400,171500,171400,27
|
|
20230828,115600,2163625800,171500,171400,171500,171400,32
|
|
20230828,115500,2158140300,171400,171400,171400,171400,7
|
|
20230828,115400,2156940500,171400,171400,171400,171400,11
|
|
20230828,115300,2155055100,171400,171400,171400,171400,7
|
|
20230828,115200,2153855300,171500,171500,171600,171500,34
|
|
20230828,115100,2148023400,171400,171400,171500,171400,26
|
|
20230828,115000,2143565000,171500,171500,171500,171400,75
|
|
20230828,114900,2130702800,171500,171600,171600,171500,22
|
|
20230828,114800,2126929400,171500,171600,171600,171500,32
|
|
20230828,114700,2121440600,171600,171400,171600,171400,22
|
|
20230828,114600,2117667800,171400,171500,171500,171400,12
|
|
20230828,114500,2115610400,171400,171600,171600,171400,19
|
|
20230828,114400,2112353600,171500,171500,171500,171400,23
|
|
20230828,114300,2108409500,171500,171500,171600,171500,24
|
|
20230828,114200,2104293400,171500,171500,171500,171500,14
|
|
20230828,114100,2101892400,171500,171500,171500,171500,37
|
|
20230828,114000,2095546900,171500,171500,171500,171500,17
|
|
20230828,113900,2092631400,171600,171500,171600,171500,5
|
|
20230828,113800,2091773600,171500,171500,171600,171500,77
|
|
20230828,113700,2078568000,171400,171400,171500,171400,28
|
|
20230828,113600,2073767200,171400,171400,171400,171400,18
|
|
20230828,113500,2070682000,171500,171500,171500,171400,31
|
|
20230828,113400,2065366500,171500,171500,171600,171500,40
|
|
20230828,113300,2058506400,171500,171700,171700,171500,37
|
|
20230828,113200,2052153700,171800,171800,171800,171800,13
|
|
20230828,113100,2049920300,172000,172000,172000,172000,26
|
|
20230828,113000,2045448300,172100,172300,172300,172100,9
|
|
20230828,112900,2043898700,172300,171800,172300,171800,38
|
|
20230828,112800,2037363000,171800,171800,171800,171800,21
|
|
20230828,112700,2033755200,171800,171800,171800,171800,20
|
|
20230828,112600,2030319200,171800,171800,171900,171800,21
|
|
20230828,112500,2026709700,171800,171500,171800,171400,75
|
|
20230828,112400,2013838900,171500,171500,171500,171500,37
|
|
20230828,112300,2007493400,171500,171500,171500,171500,7
|
|
20230828,112200,2006292900,171500,171600,171600,171500,11
|
|
20230828,112100,2004405900,171600,171600,171600,171500,39
|
|
20230828,112000,1997713600,171500,171500,171500,171500,18
|
|
20230828,111900,1994626600,171600,171600,171600,171600,14
|
|
20230828,111800,1992224200,171600,171800,171800,171600,37
|
|
20230828,111700,1985872100,171700,171800,171800,171700,57
|
|
20230828,111600,1976085100,171800,171800,171900,171800,15
|
|
20230828,111500,1973508000,171800,171800,171800,171800,15
|
|
20230828,111400,1970931000,171800,171800,171900,171800,25
|
|
20230828,111300,1966635800,171800,171800,171800,171800,8
|
|
20230828,111200,1965261400,171900,172000,172000,171900,16
|
|
20230828,111100,1962510900,172000,172200,172200,172000,56
|
|
20230828,111000,1952869700,172200,172400,172400,172200,157
|
|
20230828,110900,1925826200,172400,172500,172500,172400,20
|
|
20230828,110800,1922377200,172600,172800,172800,172500,31
|
|
20230828,110700,1917026000,172800,172700,173000,172700,208
|
|
20230828,110600,1881079800,172600,172500,172600,172500,76
|
|
20230828,110500,1867967100,172400,172400,172400,172400,25
|
|
20230828,110400,1863657100,172500,172500,172500,172400,12
|
|
20230828,110300,1861587300,172500,172400,172500,172400,15
|
|
20230828,110200,1859000800,172400,172400,172500,172400,21
|
|
20230828,110100,1855378700,172600,172600,172700,172400,26
|
|
20230828,110000,1850893600,172600,172500,172600,172500,50
|
|
20230828,105900,1842265300,172400,172400,172400,172400,6
|
|
20230828,105800,1841230900,172600,172000,172600,171900,193
|
|
20230828,105700,1807992500,172200,172100,172200,171900,81
|
|
20230828,105600,1794053400,172200,171900,172200,171900,97
|
|
20230828,105500,1777367900,171900,171900,172000,171900,10
|
|
20230828,105400,1775648800,171900,171600,171900,171600,469
|
|
20230828,105300,1695113700,171500,171500,171500,171500,14
|
|
20230828,105200,1692712700,171500,171500,171500,171500,34
|
|
20230828,105100,1686881700,171400,171500,171500,171400,27
|
|
20230828,105000,1682251600,171500,171400,171500,171400,65
|
|
20230828,104900,1671106000,171500,171500,171500,171400,56
|
|
20230828,104800,1661502400,171500,171600,171600,171500,8
|
|
20230828,104700,1660129800,171500,171500,171600,171500,34
|
|
20230828,104600,1654297800,171500,171600,171600,171500,11
|
|
20230828,104500,1652410500,171500,171600,171600,171500,43
|
|
20230828,104400,1645033400,171700,171600,171700,171600,14
|
|
20230828,104300,1642630900,171600,171700,171700,171600,22
|
|
20230828,104200,1638855000,171700,171700,171700,171700,27
|
|
20230828,104100,1634219100,171700,171700,171700,171700,13
|
|
20230828,104000,1631987000,171800,171800,171800,171700,13
|
|
20230828,103900,1629754400,171800,171600,171900,171600,46
|
|
20230828,103800,1621857200,171700,171300,171700,171300,76
|
|
20230828,103700,1608822700,171300,171300,171300,171300,15
|
|
20230828,103600,1606253200,171400,171400,171500,171300,23
|
|
20230828,103500,1602311800,171400,171500,171500,171300,79
|
|
20230828,103400,1588768000,171600,171900,171900,171600,82
|
|
20230828,103300,1574680500,171900,172100,172100,171900,109
|
|
20230828,103200,1555931600,172100,172500,172500,172100,255
|
|
20230828,103100,1511994200,172400,172600,172600,172400,25
|
|
20230828,103000,1507680000,172600,172300,172600,172300,167
|
|
20230828,102900,1478902300,172300,172200,172300,172200,55
|
|
20230828,102800,1469429800,172200,172200,172200,172200,10
|
|
20230828,102700,1467707800,172200,172200,172300,172200,26
|
|
20230828,102600,1463230500,172300,172200,172300,172200,22
|
|
20230828,102500,1459441100,172200,172200,172200,172200,45
|
|
20230828,102400,1451692100,172200,171900,172200,171900,60
|
|
20230828,102300,1441372200,171700,171600,171700,171600,42
|
|
20230828,102200,1434161900,171600,171700,171700,171600,15
|
|
20230828,102100,1431586700,171700,171600,171700,171600,46
|
|
20230828,102000,1423688600,171500,171000,171500,171000,133
|
|
20230828,101900,1400922900,170900,170900,171000,170900,14
|
|
20230828,101800,1398530100,171000,170900,171000,170900,53
|
|
20230828,101700,1389472200,170900,171100,171100,170900,333
|
|
20230828,101600,1332527200,171100,171000,171100,171000,239
|
|
20230828,101500,1291657200,171100,171100,171100,171000,39
|
|
20230828,101400,1284984500,171100,171100,171200,171100,182
|
|
20230828,101300,1253841000,171100,171200,171200,171100,18
|
|
20230828,101200,1250760400,171200,171700,171700,171100,644
|
|
20230828,101100,1140293500,171800,171700,171800,171700,3
|
|
20230828,101000,1139778300,171800,171700,171800,171700,44
|
|
20230828,100900,1132223400,171800,171800,171800,171800,68
|
|
20230828,100800,1120541000,171800,171800,171800,171800,19
|
|
20230828,100700,1117276800,171800,171800,171800,171800,108
|
|
20230828,100600,1098722400,171800,171900,171900,171800,37
|
|
20230828,100500,1092362300,171900,171700,172000,171700,113
|
|
20230828,100400,1072947300,171800,171800,171800,171800,14
|
|
20230828,100300,1070542100,171800,171800,171900,171800,154
|
|
20230828,100200,1044077900,171900,172000,172000,171800,113
|
|
20230828,100100,1024653800,172000,172100,172100,172000,69
|
|
20230828,100000,1012782300,172100,171900,172100,171900,13
|
|
20230828,095900,1010545600,172000,171800,172000,171800,92
|
|
20230828,095800,994728400,171800,171900,171900,171800,83
|
|
20230828,095700,980463400,171800,171800,171800,171800,31
|
|
20230828,095600,975137600,171800,171800,171900,171800,29
|
|
20230828,095500,970155300,171800,171900,172000,171800,145
|
|
20230828,095400,945230700,171900,172000,172000,171900,29
|
|
20230828,095300,940244400,172000,171900,172000,171900,86
|
|
20230828,095200,925457100,172000,172000,172100,172000,18
|
|
20230828,095100,922361000,172100,172000,172100,172000,7
|
|
20230828,095000,921156700,172200,171900,172200,171900,150
|
|
20230828,094900,895355700,171800,172000,172000,171800,120
|
|
20230828,094800,874721300,172000,172300,172300,172000,246
|
|
20230828,094700,832378200,172300,172200,172300,172200,10
|
|
20230828,094600,830655900,172200,172200,172200,172200,18
|
|
20230828,094500,827556300,172200,172300,172300,172200,52
|
|
20230828,094400,818601700,172300,172300,172300,172200,18
|
|
20230828,094300,815500500,172300,172300,172300,172300,58
|
|
20230828,094200,805507100,172300,172800,172800,172300,260
|
|
20230828,094100,760602900,172800,172800,172800,172700,37
|
|
20230828,094000,754210100,172700,172700,172800,172400,118
|
|
20230828,093900,733856800,172500,172500,172700,172500,43
|
|
20230828,093800,726436000,172500,173000,173100,172400,466
|
|
20230828,093700,645902800,173100,173300,173300,173000,53
|
|
20230828,093600,636727200,173400,173300,173400,173300,27
|
|
20230828,093500,632047400,173400,173000,173400,173000,104
|
|
20230828,093400,614036500,173100,173500,173500,173000,208
|
|
20230828,093300,577996600,173500,173600,173600,173500,4
|
|
20230828,093200,577302400,173500,173500,173600,173500,102
|
|
20230828,093100,559605100,173400,173600,173600,173400,45
|
|
20230828,093000,551797600,173500,174300,174300,173500,291
|
|
20230828,092900,501183400,174300,174700,174800,174300,192
|
|
20230828,092800,467672800,174600,175100,175100,174600,44
|
|
20230828,092700,459979900,175100,175000,175300,175000,253
|
|
20230828,092600,415680900,174900,175000,175000,174900,33
|
|
20230828,092500,409908100,174900,175000,175000,174900,8
|
|
20230828,092400,408508700,175000,174900,175000,174900,119
|
|
20230828,092300,387694000,174900,174800,174900,174800,23
|
|
20230828,092200,383673500,174800,174800,174800,174800,0
|
|
20230828,092100,383673500,174800,174500,174800,174500,92
|
|
20230828,092000,367600300,174500,174500,174500,174500,40
|
|
20230828,091900,360620300,174600,174300,174600,174300,140
|
|
20230828,091800,336198800,174300,174300,174300,174300,21
|
|
20230828,091700,332538500,174300,174500,174500,174300,51
|
|
20230828,091600,323648700,174400,174700,174700,174200,280
|
|
20230828,091500,274803600,174800,174800,174800,174800,15
|
|
20230828,091400,272181600,174800,174900,175000,174800,78
|
|
20230828,091300,258542400,174900,174800,174900,174700,74
|
|
20230828,091200,245608500,174900,174900,174900,174900,16
|
|
20230828,091100,242810100,174900,174800,174900,174800,22
|
|
20230828,091000,238962400,174800,175000,175100,174800,52
|
|
20230828,090900,229864600,175100,174900,175800,174900,233
|
|
20230828,090800,189019900,175000,174800,175000,174800,141
|
|
20230828,090700,164351400,174700,174600,174800,174600,54
|
|
20230828,090600,154915000,174800,174300,174800,174300,105
|
|
20230828,090500,136583200,174100,174200,174200,174100,37
|
|
20230828,090400,130137900,174500,174600,174600,174200,83
|
|
20230828,090300,115662800,174600,174900,175200,174600,143
|
|
20230828,090200,90649600,174800,174400,174800,174300,161
|
|
20230828,090100,62544500,174700,174200,174800,174100,166
|
|
20230828,090000,33620400,174900,175300,175300,174100,192
|