634 lines
34 KiB
CSV
634 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,193100,26070295400,88900,88900,88900,88900,8971
|
|
20230804,193000,26070295400,88900,88900,88900,88900,0
|
|
20230804,192900,26070295400,88900,88900,88900,88900,0
|
|
20230804,192800,26070295400,88900,88900,88900,88900,0
|
|
20230804,192700,26070295400,88900,88900,88900,88900,0
|
|
20230804,192600,26070295400,88900,88900,88900,88900,0
|
|
20230804,192500,26070295400,88900,88900,88900,88900,0
|
|
20230804,192400,26070295400,88900,88900,88900,88900,0
|
|
20230804,192300,26070295400,88900,88900,88900,88900,0
|
|
20230804,192200,26070295400,88900,88900,88900,88900,0
|
|
20230804,192100,26070295400,88900,88900,88900,88900,0
|
|
20230804,192000,26070295400,88900,88900,88900,88900,0
|
|
20230804,191900,26070295400,88900,88900,88900,88900,0
|
|
20230804,191800,26070295400,88900,88900,88900,88900,0
|
|
20230804,191700,26070295400,88900,88900,88900,88900,0
|
|
20230804,191600,26070295400,88900,88900,88900,88900,0
|
|
20230804,191500,26070295400,88900,88900,88900,88900,0
|
|
20230804,191400,26070295400,88900,88900,88900,88900,0
|
|
20230804,191300,26070295400,88900,88900,88900,88900,0
|
|
20230804,191200,26070295400,88900,88900,88900,88900,0
|
|
20230804,191100,26070295400,88900,88900,88900,88900,0
|
|
20230804,191000,26070295400,88900,88900,88900,88900,0
|
|
20230804,190900,26070295400,88900,88900,88900,88900,0
|
|
20230804,190800,26070295400,88900,88900,88900,88900,0
|
|
20230804,190700,26070295400,88900,88900,88900,88900,0
|
|
20230804,190600,26070295400,88900,88900,88900,88900,0
|
|
20230804,190500,26070295400,88900,88900,88900,88900,0
|
|
20230804,190400,26070295400,88900,88900,88900,88900,0
|
|
20230804,190300,26070295400,88900,88900,88900,88900,0
|
|
20230804,190200,26070295400,88900,88900,88900,88900,0
|
|
20230804,190100,26070295400,88900,88900,88900,88900,8971
|
|
20230804,190000,26070295400,88900,88900,88900,88900,0
|
|
20230804,185900,26070295400,88900,88900,88900,88900,0
|
|
20230804,185800,26070295400,88900,88900,88900,88900,0
|
|
20230804,185700,26070295400,88900,88900,88900,88900,0
|
|
20230804,185600,26070295400,88900,88900,88900,88900,0
|
|
20230804,185500,26070295400,88900,88900,88900,88900,0
|
|
20230804,185400,26070295400,88900,88900,88900,88900,0
|
|
20230804,185300,26070295400,88900,88900,88900,88900,0
|
|
20230804,185200,26070295400,88900,88900,88900,88900,0
|
|
20230804,185100,26070295400,88900,88900,88900,88900,0
|
|
20230804,185000,26070295400,88900,88900,88900,88900,0
|
|
20230804,184900,26070295400,88900,88900,88900,88900,0
|
|
20230804,184800,26070295400,88900,88900,88900,88900,0
|
|
20230804,184700,26070295400,88900,88900,88900,88900,0
|
|
20230804,184600,26070295400,88900,88900,88900,88900,0
|
|
20230804,184500,26070295400,88900,88900,88900,88900,0
|
|
20230804,184400,26070295400,88900,88900,88900,88900,0
|
|
20230804,184300,26070295400,88900,88900,88900,88900,0
|
|
20230804,184200,26070295400,88900,88900,88900,88900,0
|
|
20230804,184100,26070295400,88900,88900,88900,88900,0
|
|
20230804,184000,26070295400,88900,88900,88900,88900,0
|
|
20230804,183900,26070295400,88900,88900,88900,88900,0
|
|
20230804,183800,26070295400,88900,88900,88900,88900,0
|
|
20230804,183700,26070295400,88900,88900,88900,88900,0
|
|
20230804,183600,26070295400,88900,88900,88900,88900,0
|
|
20230804,183500,26070295400,88900,88900,88900,88900,0
|
|
20230804,183400,26070295400,88900,88900,88900,88900,0
|
|
20230804,183300,26070295400,88900,88900,88900,88900,0
|
|
20230804,183200,26070295400,88900,88900,88900,88900,0
|
|
20230804,183100,26070295400,88900,88900,88900,88900,8971
|
|
20230804,183000,26070295400,88900,88900,88900,88900,0
|
|
20230804,182900,26070295400,88900,88900,88900,88900,0
|
|
20230804,182800,26070295400,88900,88900,88900,88900,0
|
|
20230804,182700,26070295400,88900,88900,88900,88900,0
|
|
20230804,182600,26070295400,88900,88900,88900,88900,0
|
|
20230804,182500,26070295400,88900,88900,88900,88900,0
|
|
20230804,182400,26070295400,88900,88900,88900,88900,0
|
|
20230804,182300,26070295400,88900,88900,88900,88900,0
|
|
20230804,182200,26070295400,88900,88900,88900,88900,0
|
|
20230804,182100,26070295400,88900,88900,88900,88900,0
|
|
20230804,182000,26070295400,88900,88900,88900,88900,0
|
|
20230804,181900,26070295400,88900,88900,88900,88900,0
|
|
20230804,181800,26070295400,88900,88900,88900,88900,0
|
|
20230804,181700,26070295400,88900,88900,88900,88900,0
|
|
20230804,181600,26070295400,88900,88900,88900,88900,0
|
|
20230804,181500,26070295400,88900,88900,88900,88900,0
|
|
20230804,181400,26070295400,88900,88900,88900,88900,0
|
|
20230804,181300,26070295400,88900,88900,88900,88900,0
|
|
20230804,181200,26070295400,88900,88900,88900,88900,0
|
|
20230804,181100,26070295400,88900,88900,88900,88900,0
|
|
20230804,181000,26070295400,88900,88900,88900,88900,0
|
|
20230804,180900,26070295400,88900,88900,88900,88900,0
|
|
20230804,180800,26070295400,88900,88900,88900,88900,0
|
|
20230804,180700,26070295400,88900,88900,88900,88900,0
|
|
20230804,180600,26070295400,88900,88900,88900,88900,0
|
|
20230804,180500,26070295400,88900,88900,88900,88900,0
|
|
20230804,180400,26070295400,88900,88900,88900,88900,0
|
|
20230804,180300,26070295400,88900,88900,88900,88900,0
|
|
20230804,180200,26070295400,88900,88900,88900,88900,0
|
|
20230804,180100,26070295400,88900,88900,88900,88900,8971
|
|
20230804,180000,26070295400,88900,88900,88900,88900,0
|
|
20230804,175900,26070295400,88900,88900,88900,88900,0
|
|
20230804,175800,26070295400,88900,88900,88900,88900,0
|
|
20230804,175700,26070295400,88900,88900,88900,88900,0
|
|
20230804,175600,26070295400,88900,88900,88900,88900,0
|
|
20230804,175500,26070295400,88900,88900,88900,88900,0
|
|
20230804,175400,26070295400,88900,88900,88900,88900,0
|
|
20230804,175300,26070295400,88900,88900,88900,88900,0
|
|
20230804,175200,26070295400,88900,88900,88900,88900,0
|
|
20230804,175100,26070295400,88900,88900,88900,88900,0
|
|
20230804,175000,26070295400,88900,88900,88900,88900,0
|
|
20230804,174900,26070295400,88900,88900,88900,88900,0
|
|
20230804,174800,26070295400,88900,88900,88900,88900,0
|
|
20230804,174700,26070295400,88900,88900,88900,88900,0
|
|
20230804,174600,26070295400,88900,88900,88900,88900,0
|
|
20230804,174500,26070295400,88900,88900,88900,88900,0
|
|
20230804,174400,26070295400,88900,88900,88900,88900,0
|
|
20230804,174300,26070295400,88900,88900,88900,88900,0
|
|
20230804,174200,26070295400,88900,88900,88900,88900,0
|
|
20230804,174100,26070295400,88900,88900,88900,88900,0
|
|
20230804,174000,26070295400,88900,88900,88900,88900,0
|
|
20230804,173900,26070295400,88900,88900,88900,88900,0
|
|
20230804,173800,26070295400,88900,88900,88900,88900,0
|
|
20230804,173700,26070295400,88900,88900,88900,88900,0
|
|
20230804,173600,26070295400,88900,88900,88900,88900,0
|
|
20230804,173500,26070295400,88900,88900,88900,88900,0
|
|
20230804,173400,26070295400,88900,88900,88900,88900,0
|
|
20230804,173300,26070295400,88900,88900,88900,88900,0
|
|
20230804,173200,26070295400,88900,88900,88900,88900,0
|
|
20230804,173100,26070295400,88900,88900,88900,88900,8971
|
|
20230804,173000,26070295400,88900,88900,88900,88900,0
|
|
20230804,172900,26070295400,88900,88900,88900,88900,0
|
|
20230804,172800,26070295400,88900,88900,88900,88900,0
|
|
20230804,172700,26070295400,88900,88900,88900,88900,0
|
|
20230804,172600,26070295400,88900,88900,88900,88900,0
|
|
20230804,172500,26070295400,88900,88900,88900,88900,0
|
|
20230804,172400,26070295400,88900,88900,88900,88900,0
|
|
20230804,172300,26070295400,88900,88900,88900,88900,0
|
|
20230804,172200,26070295400,88900,88900,88900,88900,0
|
|
20230804,172100,26070295400,88900,88900,88900,88900,0
|
|
20230804,172000,26070295400,88900,88900,88900,88900,0
|
|
20230804,171900,26070295400,88900,88900,88900,88900,0
|
|
20230804,171800,26070295400,88900,88900,88900,88900,0
|
|
20230804,171700,26070295400,88900,88900,88900,88900,0
|
|
20230804,171600,26070295400,88900,88900,88900,88900,0
|
|
20230804,171500,26070295400,88900,88900,88900,88900,0
|
|
20230804,171400,26070295400,88900,88900,88900,88900,0
|
|
20230804,171300,26070295400,88900,88900,88900,88900,0
|
|
20230804,171200,26070295400,88900,88900,88900,88900,0
|
|
20230804,171100,26070295400,88900,88900,88900,88900,0
|
|
20230804,171000,26070295400,88900,88900,88900,88900,0
|
|
20230804,170900,26070295400,88900,88900,88900,88900,0
|
|
20230804,170800,26070295400,88900,88900,88900,88900,0
|
|
20230804,170700,26070295400,88900,88900,88900,88900,0
|
|
20230804,170600,26070295400,88900,88900,88900,88900,0
|
|
20230804,170500,26070295400,88900,88900,88900,88900,0
|
|
20230804,170400,26070295400,88900,88900,88900,88900,0
|
|
20230804,170300,26070295400,88900,88900,88900,88900,0
|
|
20230804,170200,26070295400,88900,88900,88900,88900,0
|
|
20230804,170100,26070295400,88900,88900,88900,88900,8971
|
|
20230804,170000,26070295400,88900,88900,88900,88900,0
|
|
20230804,165900,26070295400,88900,88900,88900,88900,0
|
|
20230804,165800,26070295400,88900,88900,88900,88900,0
|
|
20230804,165700,26070295400,88900,88900,88900,88900,0
|
|
20230804,165600,26070295400,88900,88900,88900,88900,0
|
|
20230804,165500,26070295400,88900,88900,88900,88900,0
|
|
20230804,165400,26070295400,88900,88900,88900,88900,0
|
|
20230804,165300,26070295400,88900,88900,88900,88900,0
|
|
20230804,165200,26070295400,88900,88900,88900,88900,0
|
|
20230804,165100,26070295400,88900,88900,88900,88900,0
|
|
20230804,165000,26070295400,88900,88900,88900,88900,0
|
|
20230804,164900,26070295400,88900,88900,88900,88900,0
|
|
20230804,164800,26070295400,88900,88900,88900,88900,0
|
|
20230804,164700,26070295400,88900,88900,88900,88900,0
|
|
20230804,164600,26070295400,88900,88900,88900,88900,0
|
|
20230804,164500,26070295400,88900,88900,88900,88900,0
|
|
20230804,164400,26070295400,88900,88900,88900,88900,0
|
|
20230804,164300,26070295400,88900,88900,88900,88900,0
|
|
20230804,164200,26070295400,88900,88900,88900,88900,0
|
|
20230804,164100,26070295400,88900,88900,88900,88900,0
|
|
20230804,164000,26070295400,88900,88900,88900,88900,0
|
|
20230804,163900,26070295400,88900,88900,88900,88900,0
|
|
20230804,163800,26070295400,88900,88900,88900,88900,0
|
|
20230804,163700,26070295400,88900,88900,88900,88900,0
|
|
20230804,163600,26070295400,88900,88900,88900,88900,0
|
|
20230804,163500,26070295400,88900,88900,88900,88900,0
|
|
20230804,163400,26070295400,88900,88900,88900,88900,0
|
|
20230804,163300,26070295400,88900,88900,88900,88900,0
|
|
20230804,163200,26070295400,88900,88900,88900,88900,0
|
|
20230804,163100,26070295400,88900,88900,88900,88900,8971
|
|
20230804,163000,26070295400,88900,88900,88900,88900,0
|
|
20230804,162900,26070295400,88900,88900,88900,88900,0
|
|
20230804,162800,26070295400,88900,88900,88900,88900,0
|
|
20230804,162700,26070295400,88900,88900,88900,88900,0
|
|
20230804,162600,26070295400,88900,88900,88900,88900,0
|
|
20230804,162500,26070295400,88900,88900,88900,88900,0
|
|
20230804,162400,26070295400,88900,88900,88900,88900,0
|
|
20230804,162300,26070295400,88900,88900,88900,88900,0
|
|
20230804,162200,26070295400,88900,88900,88900,88900,0
|
|
20230804,162100,26070295400,88900,88900,88900,88900,0
|
|
20230804,162000,26070295400,88900,88900,88900,88900,0
|
|
20230804,161900,26070295400,88900,88900,88900,88900,0
|
|
20230804,161800,26070295400,88900,88900,88900,88900,0
|
|
20230804,161700,26070295400,88900,88900,88900,88900,0
|
|
20230804,161600,26070295400,88900,88900,88900,88900,0
|
|
20230804,161500,26070295400,88900,88900,88900,88900,0
|
|
20230804,161400,26070295400,88900,88900,88900,88900,0
|
|
20230804,161300,26070295400,88900,88900,88900,88900,0
|
|
20230804,161200,26070295400,88900,88900,88900,88900,0
|
|
20230804,161100,26070295400,88900,88900,88900,88900,0
|
|
20230804,161000,26070295400,88900,88900,88900,88900,0
|
|
20230804,160900,26070295400,88900,88900,88900,88900,0
|
|
20230804,160800,26070295400,88900,88900,88900,88900,0
|
|
20230804,160700,26070295400,88900,88900,88900,88900,0
|
|
20230804,160600,26070295400,88900,88900,88900,88900,0
|
|
20230804,160500,26070295400,88900,88900,88900,88900,0
|
|
20230804,160400,26070295400,88900,88900,88900,88900,0
|
|
20230804,160300,26070295400,88900,88900,88900,88900,0
|
|
20230804,160200,26070295400,88900,88900,88900,88900,0
|
|
20230804,160100,26070295400,88900,88900,88900,88900,8971
|
|
20230804,160000,26070295400,88900,88900,88900,88900,0
|
|
20230804,155900,26070295400,88900,88900,88900,88900,0
|
|
20230804,155800,26070295400,88900,88900,88900,88900,0
|
|
20230804,155700,26070295400,88900,88900,88900,88900,0
|
|
20230804,155600,26070295400,88900,88900,88900,88900,0
|
|
20230804,155500,26070295400,88900,88900,88900,88900,0
|
|
20230804,155400,26070295400,88900,88900,88900,88900,0
|
|
20230804,155300,26070295400,88900,88900,88900,88900,0
|
|
20230804,155200,26070295400,88900,88900,88900,88900,0
|
|
20230804,155100,26070295400,88900,88900,88900,88900,0
|
|
20230804,155000,26070295400,88900,88900,88900,88900,0
|
|
20230804,154900,26070295400,88900,88900,88900,88900,0
|
|
20230804,154800,26070295400,88900,88900,88900,88900,0
|
|
20230804,154700,26070295400,88900,88900,88900,88900,0
|
|
20230804,154600,26070295400,88900,88900,88900,88900,0
|
|
20230804,154500,26070295400,88900,88900,88900,88900,0
|
|
20230804,154400,26070295400,88900,88900,88900,88900,0
|
|
20230804,154300,26070295400,88900,88900,88900,88900,0
|
|
20230804,154200,26070295400,88900,88900,88900,88900,0
|
|
20230804,154100,26070295400,88900,88900,88900,88900,0
|
|
20230804,154000,26070295400,88900,88900,88900,88900,0
|
|
20230804,153900,26070295400,88900,88900,88900,88900,0
|
|
20230804,153800,26070295400,88900,88900,88900,88900,0
|
|
20230804,153700,26070295400,88900,88900,88900,88900,0
|
|
20230804,153600,26070295400,88900,88900,88900,88900,0
|
|
20230804,153500,26070295400,88900,88900,88900,88900,0
|
|
20230804,153400,26070295400,88900,88900,88900,88900,0
|
|
20230804,153300,26070295400,88900,88900,88900,88900,0
|
|
20230804,153200,26070295400,88900,88900,88900,88900,0
|
|
20230804,153100,26070295400,88900,88900,88900,88900,8971
|
|
20230804,153000,26070295400,88900,88900,88900,88900,8971
|
|
20230804,152900,25272773500,89100,89100,89100,89100,0
|
|
20230804,152800,25272773500,89100,89100,89100,89100,0
|
|
20230804,152700,25272773500,89100,89100,89100,89100,0
|
|
20230804,152600,25272773500,89100,89100,89100,89100,0
|
|
20230804,152500,25272773500,89100,89100,89100,89100,0
|
|
20230804,152400,25272773500,89100,89100,89100,89100,0
|
|
20230804,152300,25272773500,89100,89100,89100,89100,0
|
|
20230804,152200,25272773500,89100,89100,89100,89100,0
|
|
20230804,152100,25272773500,89100,89100,89100,89100,0
|
|
20230804,152000,25272773500,89100,89100,89100,89100,0
|
|
20230804,151900,25272773500,89100,89000,89100,88900,2859
|
|
20230804,151800,25018288200,89000,89000,89000,88900,416
|
|
20230804,151700,24981268600,88900,89000,89000,88900,1037
|
|
20230804,151600,24889070900,89000,89000,89000,88900,299
|
|
20230804,151500,24862476900,89000,88900,89000,88900,1310
|
|
20230804,151400,24745985100,88900,88900,88900,88800,565
|
|
20230804,151300,24695775300,88800,88700,88900,88700,1359
|
|
20230804,151200,24575172000,88800,88800,88800,88800,494
|
|
20230804,151100,24531304800,88800,88800,88900,88800,943
|
|
20230804,151000,24447555600,88800,88800,88900,88800,76
|
|
20230804,150900,24440803600,88900,88900,88900,88800,583
|
|
20230804,150800,24389022800,88800,88900,88900,88800,120
|
|
20230804,150700,24378357900,88900,88800,88900,88800,365
|
|
20230804,150600,24345918900,88800,88800,88900,88700,1161
|
|
20230804,150500,24242823300,88800,88800,88800,88700,546
|
|
20230804,150400,24194359100,88800,88800,88900,88800,959
|
|
20230804,150300,24109198000,88900,89100,89100,88800,1148
|
|
20230804,150200,24007066000,89100,89100,89100,89000,207
|
|
20230804,150100,23988624300,89100,89100,89100,89100,229
|
|
20230804,150000,23968220400,89100,89100,89200,89100,510
|
|
20230804,145900,23922778200,89100,89100,89100,89000,729
|
|
20230804,145800,23857828000,89000,88900,89100,88900,1390
|
|
20230804,145700,23734043400,88900,88900,89000,88900,424
|
|
20230804,145600,23696335900,89000,89100,89100,88900,382
|
|
20230804,145500,23662355400,89000,88900,89100,88900,1500
|
|
20230804,145400,23528860000,88900,89000,89000,88900,76
|
|
20230804,145300,23522101900,89000,89000,89000,88900,474
|
|
20230804,145200,23479954300,89000,89000,89000,88900,160
|
|
20230804,145100,23465721300,89000,89000,89000,88900,363
|
|
20230804,145000,23433419300,89000,89000,89100,89000,308
|
|
20230804,144900,23406003500,89000,88900,89000,88900,772
|
|
20230804,144800,23337308900,88800,88700,89100,88700,2325
|
|
20230804,144700,23130610900,88700,88900,88900,88700,794
|
|
20230804,144600,23060114400,88900,89000,89000,88900,228
|
|
20230804,144500,23039842700,89000,89000,89000,88900,168
|
|
20230804,144400,23024898500,88900,88900,89000,88900,38
|
|
20230804,144300,23021519600,88900,89000,89000,88900,683
|
|
20230804,144200,22960766000,89100,89100,89100,89000,421
|
|
20230804,144100,22923290100,89100,89000,89100,89000,307
|
|
20230804,144000,22895954000,89100,89100,89100,89000,133
|
|
20230804,143900,22884104000,89100,89100,89100,89000,89
|
|
20230804,143800,22876174200,89000,89100,89100,89000,238
|
|
20230804,143700,22854971400,89100,88900,89200,88900,355
|
|
20230804,143600,22823368100,88900,88900,89000,88900,182
|
|
20230804,143500,22807187200,88900,88800,88900,88800,1341
|
|
20230804,143400,22687986100,88900,88900,88900,88800,307
|
|
20230804,143300,22660721200,88900,88800,88900,88800,78
|
|
20230804,143200,22653792000,88800,88700,88900,88700,811
|
|
20230804,143100,22581757400,88700,88900,88900,88700,264
|
|
20230804,143000,22558318800,88900,88900,88900,88800,374
|
|
20230804,142900,22525088000,88800,88800,88800,88800,69
|
|
20230804,142800,22518960800,88900,89000,89000,88800,915
|
|
20230804,142700,22437571000,89100,89100,89100,89000,384
|
|
20230804,142600,22403364300,89100,89200,89300,89100,750
|
|
20230804,142500,22336504100,89200,89200,89300,89200,56
|
|
20230804,142400,22331508400,89200,89200,89300,89200,142
|
|
20230804,142300,22318833100,89200,89200,89300,89200,586
|
|
20230804,142200,22266513100,89300,89100,89300,89100,1004
|
|
20230804,142100,22176955600,89100,89100,89200,89100,266
|
|
20230804,142000,22153250000,89200,89200,89200,89100,148
|
|
20230804,141900,22140052900,89100,89100,89200,89100,284
|
|
20230804,141800,22114743500,89100,89100,89100,88900,1436
|
|
20230804,141700,21986888500,89000,89100,89100,89000,357
|
|
20230804,141600,21955113000,89100,89000,89100,89000,63
|
|
20230804,141500,21949501600,89100,89100,89200,89000,711
|
|
20230804,141400,21886146200,89000,89300,89300,89000,640
|
|
20230804,141300,21829120900,89300,89300,89300,89200,74
|
|
20230804,141200,21822514500,89300,89300,89400,89200,390
|
|
20230804,141100,21787698600,89300,89400,89400,89300,382
|
|
20230804,141000,21753583800,89400,89400,89400,89300,1153
|
|
20230804,140900,21650519100,89400,89200,89400,89100,2534
|
|
20230804,140800,21424226100,89200,89100,89200,89000,402
|
|
20230804,140700,21388408600,89000,89000,89100,89000,206
|
|
20230804,140600,21370055600,89100,89100,89100,89000,343
|
|
20230804,140500,21339505600,89100,89000,89100,88900,954
|
|
20230804,140400,21254599700,89000,88900,89000,88900,691
|
|
20230804,140300,21193108000,89000,88900,89000,88900,197
|
|
20230804,140200,21175577800,88900,89100,89100,88900,1247
|
|
20230804,140100,21064582200,89100,89100,89200,89100,1543
|
|
20230804,140000,20927098700,89100,88900,89200,88900,2642
|
|
20230804,135900,20691849200,88900,88900,88900,88800,321
|
|
20230804,135800,20663334700,88900,88800,88900,88700,1368
|
|
20230804,135700,20541865900,88800,88700,88900,88700,630
|
|
20230804,135600,20485925000,88800,88400,88800,88400,1466
|
|
20230804,135500,20356098800,88400,88300,88400,88300,260
|
|
20230804,135400,20333116100,88400,88300,88400,88300,139
|
|
20230804,135300,20320838500,88300,88300,88400,88300,157
|
|
20230804,135200,20306970800,88300,88300,88400,88300,185
|
|
20230804,135100,20290630000,88300,88300,88400,88200,130
|
|
20230804,135000,20279151800,88300,88400,88400,88200,28
|
|
20230804,134900,20276678800,88300,88400,88400,88200,204
|
|
20230804,134800,20258668300,88300,88300,88400,88300,62
|
|
20230804,134700,20253191300,88300,88300,88300,88100,586
|
|
20230804,134600,20201477300,88300,88100,88300,88100,620
|
|
20230804,134500,20146824100,88100,88100,88100,88000,159
|
|
20230804,134400,20132819800,88100,88000,88100,88000,275
|
|
20230804,134300,20108615500,88100,88100,88100,88000,170
|
|
20230804,134200,20093648900,88000,88000,88000,88000,291
|
|
20230804,134100,20068040900,88000,88000,88100,88000,266
|
|
20230804,134000,20044618700,88000,88100,88100,88000,69
|
|
20230804,133900,20038542900,88000,88100,88100,88000,91
|
|
20230804,133800,20030525900,88100,88000,88100,88000,200
|
|
20230804,133700,20012913000,88000,88100,88100,88000,117
|
|
20230804,133600,20002612700,88100,88000,88200,88000,476
|
|
20230804,133500,19960677700,88100,88100,88100,88000,95
|
|
20230804,133400,19952308500,88100,88100,88100,88000,58
|
|
20230804,133300,19947201000,88100,88000,88100,88000,95
|
|
20230804,133200,19938833200,88100,88100,88100,88000,99
|
|
20230804,133100,19930115300,88100,88100,88100,88000,168
|
|
20230804,133000,19915317100,88100,88000,88100,88000,338
|
|
20230804,132900,19885547300,88000,88100,88100,88000,50
|
|
20230804,132800,19881147100,88000,88200,88200,88000,155
|
|
20230804,132700,19867490700,88200,88200,88200,88100,161
|
|
20230804,132600,19853295500,88200,88100,88200,88000,383
|
|
20230804,132500,19819563600,88000,88100,88100,88000,322
|
|
20230804,132400,19791198300,88100,88300,88300,88100,1613
|
|
20230804,132300,19648998900,88200,88300,88300,88200,112
|
|
20230804,132200,19639109900,88300,88200,88400,88200,875
|
|
20230804,132100,19561854800,88200,88300,88400,88200,719
|
|
20230804,132000,19498374500,88500,88300,88500,88300,1376
|
|
20230804,131900,19376735900,88400,88300,88400,88300,93
|
|
20230804,131800,19368516100,88300,88300,88300,88300,16
|
|
20230804,131700,19367103300,88300,88300,88400,88300,344
|
|
20230804,131600,19336707100,88400,88300,88400,88300,70
|
|
20230804,131500,19330519600,88300,88300,88300,88300,392
|
|
20230804,131400,19295906000,88400,88400,88400,88400,53
|
|
20230804,131300,19291220800,88400,88400,88400,88400,33
|
|
20230804,131200,19288303600,88400,88300,88400,88300,94
|
|
20230804,131100,19279994400,88400,88400,88400,88300,90
|
|
20230804,131000,19272045900,88400,88400,88500,88400,391
|
|
20230804,130900,19237461500,88400,88400,88500,88400,601
|
|
20230804,130800,19184330700,88400,88300,88400,88300,185
|
|
20230804,130700,19167979800,88300,88300,88300,88200,128
|
|
20230804,130600,19156677700,88300,88400,88400,88200,540
|
|
20230804,130500,19108963800,88400,88400,88400,88400,71
|
|
20230804,130400,19102687400,88400,88400,88400,88400,50
|
|
20230804,130300,19098267400,88300,88300,88300,88300,4
|
|
20230804,130200,19097914200,88400,88500,88500,88100,723
|
|
20230804,130100,19034132700,88500,88400,88500,88300,552
|
|
20230804,130000,18985340700,88400,88400,88400,88300,23
|
|
20230804,125900,18983307600,88400,88300,88400,88300,120
|
|
20230804,125800,18972707200,88200,88300,88300,88200,102
|
|
20230804,125700,18963701100,88300,88300,88300,88300,48
|
|
20230804,125600,18959462700,88300,88200,88300,88200,57
|
|
20230804,125500,18954430200,88300,88300,88300,88200,172
|
|
20230804,125400,18939255300,88200,88400,88500,88200,296
|
|
20230804,125300,18913116400,88400,88400,88400,88300,262
|
|
20230804,125200,18889968500,88400,88300,88400,88300,281
|
|
20230804,125100,18865155500,88300,88300,88300,88300,75
|
|
20230804,125000,18858533000,88300,88400,88400,88200,225
|
|
20230804,124900,18838661200,88400,88300,88400,88300,16
|
|
20230804,124800,18837247800,88300,88200,88400,88200,134
|
|
20230804,124700,18825416700,88200,88100,88200,88100,841
|
|
20230804,124600,18751244500,88200,88300,88300,88100,460
|
|
20230804,124500,18710673500,88300,88200,88300,88200,14
|
|
20230804,124400,18709437500,88300,88300,88300,88200,343
|
|
20230804,124300,18679179500,88200,88400,88400,88200,196
|
|
20230804,124200,18661876700,88200,88300,88300,88200,91
|
|
20230804,124100,18653843400,88300,88300,88300,88300,62
|
|
20230804,124000,18648368800,88300,88300,88300,88200,27
|
|
20230804,123900,18645984800,88200,88300,88400,88200,391
|
|
20230804,123800,18611491900,88300,88300,88300,88200,77
|
|
20230804,123700,18604692900,88300,88000,88300,88000,591
|
|
20230804,123600,18552649500,88000,88200,88200,88000,632
|
|
20230804,123500,18496965500,88200,88200,88200,88100,379
|
|
20230804,123400,18463542900,88200,88100,88200,88100,200
|
|
20230804,123300,18445921200,88100,88100,88100,88000,160
|
|
20230804,123200,18431828800,88100,88100,88200,88100,90
|
|
20230804,123100,18423893200,88100,88100,88200,88100,101
|
|
20230804,123000,18414994500,88200,88200,88300,88100,79
|
|
20230804,122900,18408029700,88300,88000,88300,88000,637
|
|
20230804,122800,18351866700,88100,88100,88100,88000,37
|
|
20230804,122700,18348609800,88000,87900,88100,87900,109
|
|
20230804,122600,18339021000,87900,88000,88000,87900,437
|
|
20230804,122500,18300600300,88000,88000,88000,88000,468
|
|
20230804,122400,18259416300,88000,88100,88100,88000,260
|
|
20230804,122300,18236534600,88000,87900,88100,87900,115
|
|
20230804,122200,18226419600,87900,88100,88200,87900,610
|
|
20230804,122100,18172723200,88200,88000,88200,88000,297
|
|
20230804,122000,18146572900,88000,88100,88100,87900,2359
|
|
20230804,121900,17939056900,88100,88100,88100,88000,1482
|
|
20230804,121800,17808624200,88100,88100,88100,88000,195
|
|
20230804,121700,17791459300,88100,88200,88200,88000,979
|
|
20230804,121600,17705221800,88200,88000,88200,88000,2240
|
|
20230804,121500,17508043900,88100,88300,88300,88000,5489
|
|
20230804,121400,17024304700,88400,88300,88400,88200,1968
|
|
20230804,121300,16850559000,88500,88500,88500,88400,1682
|
|
20230804,121200,16701774200,88600,88600,88600,88500,126
|
|
20230804,121100,16690618100,88600,88600,88700,88600,62
|
|
20230804,121000,16685124000,88600,88600,88600,88500,469
|
|
20230804,120900,16643575700,88600,88700,88800,88600,455
|
|
20230804,120800,16603230100,88600,88600,88700,88500,165
|
|
20230804,120700,16588616300,88600,88500,88600,88500,173
|
|
20230804,120600,16573305700,88600,88600,88600,88600,6
|
|
20230804,120500,16572774100,88600,88700,88700,88500,578
|
|
20230804,120400,16521560800,88700,88700,88700,88600,149
|
|
20230804,120300,16508346200,88700,88700,88700,88700,2
|
|
20230804,120200,16508168800,88600,88800,88800,88600,115
|
|
20230804,120100,16497965900,88800,88600,88800,88600,71
|
|
20230804,120000,16491671900,88600,88600,88600,88500,140
|
|
20230804,115900,16479268000,88600,88600,88600,88500,101
|
|
20230804,115800,16470319700,88600,88700,88700,88600,139
|
|
20230804,115700,16457995100,88700,88800,88800,88700,139
|
|
20230804,115600,16445665700,88800,88700,88900,88700,133
|
|
20230804,115500,16433863100,88700,88400,88700,88400,211
|
|
20230804,115400,16415174600,88500,88500,88500,88400,1539
|
|
20230804,115300,16279066600,88500,88500,88500,88400,214
|
|
20230804,115200,16260127800,88500,88600,88600,88500,756
|
|
20230804,115100,16193221300,88500,88600,88600,88500,209
|
|
20230804,115000,16174705400,88600,88500,88600,88400,521
|
|
20230804,114900,16128591200,88500,88600,88600,88500,433
|
|
20230804,114800,16090259800,88600,88500,88600,88500,296
|
|
20230804,114700,16064062900,88500,88500,88500,88400,144
|
|
20230804,114600,16051319200,88500,88500,88500,88500,415
|
|
20230804,114500,16014591700,88500,88500,88500,88500,53
|
|
20230804,114400,16009901200,88600,88600,88600,88500,98
|
|
20230804,114300,16001223800,88600,88600,88600,88500,80
|
|
20230804,114200,15994142100,88500,88400,88500,88400,580
|
|
20230804,114100,15942827100,88400,88300,88500,88300,1005
|
|
20230804,114000,15854072000,88400,88400,88500,88300,461
|
|
20230804,113900,15813319200,88400,88500,88500,88400,247
|
|
20230804,113800,15791482200,88500,88300,88500,88300,1432
|
|
20230804,113700,15664988700,88400,88400,88500,88400,1496
|
|
20230804,113600,15532735900,88500,88600,88600,88400,2085
|
|
20230804,113500,15348290600,88600,88500,88600,88500,431
|
|
20230804,113400,15310126700,88600,88500,88600,88500,896
|
|
20230804,113300,15230825600,88600,88900,88900,88500,1647
|
|
20230804,113200,15084908800,88900,88700,88900,88600,160
|
|
20230804,113100,15070716900,88700,88700,88700,88600,387
|
|
20230804,113000,15036403700,88700,89000,89000,88700,2441
|
|
20230804,112900,14819724500,88900,88900,89000,88900,447
|
|
20230804,112800,14779977700,88900,88900,88900,88800,215
|
|
20230804,112700,14760865100,88900,88900,88900,88800,481
|
|
20230804,112600,14718127800,88800,88800,88900,88800,323
|
|
20230804,112500,14689438900,88800,88800,88800,88800,124
|
|
20230804,112400,14678427700,88800,88800,88900,88800,421
|
|
20230804,112300,14641041800,88800,88900,88900,88800,748
|
|
20230804,112200,14574563200,89000,89000,89000,88900,117
|
|
20230804,112100,14564156800,89000,89100,89100,89000,62
|
|
20230804,112000,14558636500,89100,89000,89100,89000,171
|
|
20230804,111900,14543405300,88900,89000,89000,88900,141
|
|
20230804,111800,14530864200,89000,88900,89000,88900,202
|
|
20230804,111700,14512900200,89000,89000,89000,88900,485
|
|
20230804,111600,14469779700,89000,88900,89000,88900,38
|
|
20230804,111500,14466398300,89000,89000,89100,89000,301
|
|
20230804,111400,14439607800,89000,88900,89100,88900,237
|
|
20230804,111300,14418513900,88900,89100,89100,88900,97
|
|
20230804,111200,14409879400,89100,88900,89100,88900,93
|
|
20230804,111100,14401610800,88900,88800,88900,88800,537
|
|
20230804,111000,14353925100,88900,88800,88900,88800,375
|
|
20230804,110900,14320609800,88900,88800,88900,88700,1113
|
|
20230804,110800,14221775700,88800,88900,88900,88800,806
|
|
20230804,110700,14150182400,88900,89000,89100,88900,2839
|
|
20230804,110600,13897571700,89000,89300,89300,89000,2684
|
|
20230804,110500,13658339600,89300,89300,89300,89300,33
|
|
20230804,110400,13655392700,89300,89200,89300,89200,42
|
|
20230804,110300,13651645000,89300,89300,89400,89300,669
|
|
20230804,110200,13591902700,89200,89300,89400,89200,1003
|
|
20230804,110100,13502371900,89300,89200,89300,89200,303
|
|
20230804,110000,13475333300,89200,89300,89300,89200,212
|
|
20230804,105900,13456409200,89200,89200,89200,89200,165
|
|
20230804,105800,13441691200,89300,89300,89300,89200,154
|
|
20230804,105700,13427948100,89300,89200,89300,89200,124
|
|
20230804,105600,13416881600,89200,89200,89300,89200,324
|
|
20230804,105500,13387979100,89200,89300,89400,89200,161
|
|
20230804,105400,13373603600,89400,89300,89400,89300,111
|
|
20230804,105300,13363682700,89300,89300,89300,89300,68
|
|
20230804,105200,13357610300,89200,89300,89300,89200,40
|
|
20230804,105100,13354038400,89300,89400,89400,89300,121
|
|
20230804,105000,13343230500,89300,89300,89300,89300,356
|
|
20230804,104900,13311439700,89300,89500,89500,89300,618
|
|
20230804,104800,13256192400,89400,89400,89500,89400,78
|
|
20230804,104700,13249218500,89500,89600,89600,89400,394
|
|
20230804,104600,13213952200,89600,89500,89600,89500,85
|
|
20230804,104500,13206340300,89500,89500,89600,89500,58
|
|
20230804,104400,13201148600,89600,89400,89600,89400,96
|
|
20230804,104300,13192557600,89500,89500,89500,89400,347
|
|
20230804,104200,13161503000,89500,89600,89600,89500,188
|
|
20230804,104100,13144667300,89600,89700,89700,89600,70
|
|
20230804,104000,13138393100,89700,89600,89700,89600,413
|
|
20230804,103900,13101386600,89600,89600,89700,89600,329
|
|
20230804,103800,13071908000,89600,89500,89600,89500,162
|
|
20230804,103700,13057402700,89500,89400,89600,89300,965
|
|
20230804,103600,12971097900,89400,89300,89400,89200,482
|
|
20230804,103500,12928048800,89300,89300,89400,89300,125
|
|
20230804,103400,12916885700,89400,89300,89400,89200,105
|
|
20230804,103300,12907515500,89400,89300,89400,89300,163
|
|
20230804,103200,12892958200,89300,89200,89300,89100,510
|
|
20230804,103100,12847465200,89200,89300,89400,89200,633
|
|
20230804,103000,12790980400,89200,89300,89300,89200,251
|
|
20230804,102900,12768567300,89400,89300,89400,89300,385
|
|
20230804,102800,12734169100,89300,89500,89500,89300,194
|
|
20230804,102700,12716831600,89400,89600,89600,89400,370
|
|
20230804,102600,12683718200,89700,89500,89700,89500,524
|
|
20230804,102500,12636766700,89400,89400,89500,89400,332
|
|
20230804,102400,12607085300,89300,89300,89400,89300,163
|
|
20230804,102300,12592525700,89300,89300,89400,89200,805
|
|
20230804,102200,12520640100,89300,89300,89400,89200,700
|
|
20230804,102100,12458147400,89400,89400,89400,89300,112
|
|
20230804,102000,12448145600,89300,89100,89400,89100,546
|
|
20230804,101900,12399397100,89100,89200,89300,89100,650
|
|
20230804,101800,12341454700,89200,89200,89200,89200,473
|
|
20230804,101700,12299263100,89300,89200,89300,89200,187
|
|
20230804,101600,12282581700,89200,89300,89400,89100,1529
|
|
20230804,101500,12146205300,89200,89300,89300,89200,841
|
|
20230804,101400,12071112800,89400,89300,89400,89200,626
|
|
20230804,101300,12015192600,89200,89300,89300,89200,614
|
|
20230804,101200,11960384200,89300,89500,89600,89200,1666
|
|
20230804,101100,11811500300,89500,89500,89600,89500,595
|
|
20230804,101000,11758197600,89500,89500,89600,89500,435
|
|
20230804,100900,11719262900,89600,89600,89600,89500,382
|
|
20230804,100800,11685050900,89600,89500,89600,89400,464
|
|
20230804,100700,11643531600,89500,89500,89700,89300,1950
|
|
20230804,100600,11469091600,89600,89800,89800,89500,2389
|
|
20230804,100500,11254971800,89800,89800,89800,89700,572
|
|
20230804,100400,11203628300,89800,89900,90000,89700,1172
|
|
20230804,100300,11098365100,89900,89900,90000,89800,329
|
|
20230804,100200,11068782400,89900,90000,90000,89800,542
|
|
20230804,100100,11020042200,90100,89900,90100,89800,566
|
|
20230804,100000,10969104500,89900,89800,90100,89800,218
|
|
20230804,095900,10949514500,89800,89800,89800,89800,773
|
|
20230804,095800,10880099100,89800,90000,90100,89800,475
|
|
20230804,095700,10837398900,90100,90200,90300,89800,1580
|
|
20230804,095600,10695014400,90100,90100,90300,90100,1538
|
|
20230804,095500,10556336400,90200,90200,90400,90100,2612
|
|
20230804,095400,10320622800,90200,89900,90200,89900,2493
|
|
20230804,095300,10096037200,89900,89600,89900,89600,1019
|
|
20230804,095200,10004630100,89600,89500,89700,89500,493
|
|
20230804,095100,9960466200,89500,89500,89600,89400,1898
|
|
20230804,095000,9790603700,89500,89500,89600,89400,2989
|
|
20230804,094900,9523266100,89600,89600,89600,89500,652
|
|
20230804,094800,9464884000,89600,89500,89700,89500,723
|
|
20230804,094700,9400102700,89500,89700,89700,89500,1016
|
|
20230804,094600,9309060400,89700,89700,89700,89600,706
|
|
20230804,094500,9245774200,89700,89800,89800,89700,1038
|
|
20230804,094400,9152619000,89800,90200,90200,89800,3154
|
|
20230804,094300,8868751100,90200,90000,90200,89900,3950
|
|
20230804,094200,8513007500,90000,89800,90000,89800,878
|
|
20230804,094100,8434103700,89800,90000,90000,89800,2102
|
|
20230804,094000,8245166600,90000,90000,90100,89800,5653
|
|
20230804,093900,7736308000,90000,89600,90000,89600,5419
|
|
20230804,093800,7249768500,89600,89400,89700,89400,1952
|
|
20230804,093700,7074953200,89400,89300,89400,89300,717
|
|
20230804,093600,7010862400,89300,89200,89300,89100,736
|
|
20230804,093500,6945160700,89100,88900,89200,88900,1838
|
|
20230804,093400,6781478600,89000,89100,89200,89000,573
|
|
20230804,093300,6730427500,89100,89100,89200,89100,912
|
|
20230804,093200,6649167900,89000,88900,89000,88800,906
|
|
20230804,093100,6568612400,88900,89000,89000,88800,1374
|
|
20230804,093000,6446493500,88900,89000,89000,88900,404
|
|
20230804,092900,6410563400,89100,89000,89100,88900,890
|
|
20230804,092800,6331375200,89200,89000,89200,88800,440
|
|
20230804,092700,6292209300,89000,88800,89000,88700,1484
|
|
20230804,092600,6160374500,88800,89200,89200,88800,321
|
|
20230804,092500,6131833800,89200,88800,89200,88800,1093
|
|
20230804,092400,6034590200,88700,88900,89100,88700,448
|
|
20230804,092300,5994801500,89000,88700,89100,88700,1368
|
|
20230804,092200,5873198900,88800,88700,88900,88600,360
|
|
20230804,092100,5841277200,88600,88800,88800,88600,1116
|
|
20230804,092000,5742345200,88800,89100,89100,88800,935
|
|
20230804,091900,5659265100,89100,89100,89200,88600,1117
|
|
20230804,091800,5559851100,89100,88700,89100,88700,1828
|
|
20230804,091700,5397413100,88700,88300,88700,88200,1130
|
|
20230804,091600,5297384700,88500,88300,88600,88200,3383
|
|
20230804,091500,4998864100,88300,88600,88700,88200,4193
|
|
20230804,091400,4628129500,88900,88700,88900,88500,1980
|
|
20230804,091300,4452710900,88800,88600,88800,88600,762
|
|
20230804,091200,4385142400,88600,88800,88900,88500,3448
|
|
20230804,091100,4079388300,88800,89300,89400,88800,1846
|
|
20230804,091000,3914850300,89300,88900,89300,88700,1164
|
|
20230804,090900,3811426700,89100,88800,89100,88800,668
|
|
20230804,090800,3752024300,88800,89300,89300,88700,1357
|
|
20230804,090700,3631393300,89000,88800,89300,88500,5428
|
|
20230804,090600,3149657500,88800,89000,89100,88800,3609
|
|
20230804,090500,2828775600,88900,89300,89300,88900,4372
|
|
20230804,090400,2439484000,89100,89700,89900,89100,5341
|
|
20230804,090300,1961675800,89900,89700,90000,89600,2707
|
|
20230804,090200,1718649900,89800,89700,89800,89500,1977
|
|
20230804,090100,1541438000,89700,90300,90500,89600,5727
|
|
20230804,090000,1025916500,90300,90500,90700,90100,11067
|