634 lines
34 KiB
CSV
634 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,193100,17251973800,68500,68500,68500,68500,3916
|
|
20230828,193000,17251973800,68500,68500,68500,68500,0
|
|
20230828,192900,17251973800,68500,68500,68500,68500,0
|
|
20230828,192800,17251973800,68500,68500,68500,68500,0
|
|
20230828,192700,17251973800,68500,68500,68500,68500,0
|
|
20230828,192600,17251973800,68500,68500,68500,68500,0
|
|
20230828,192500,17251973800,68500,68500,68500,68500,0
|
|
20230828,192400,17251973800,68500,68500,68500,68500,0
|
|
20230828,192300,17251973800,68500,68500,68500,68500,0
|
|
20230828,192200,17251973800,68500,68500,68500,68500,0
|
|
20230828,192100,17251973800,68500,68500,68500,68500,0
|
|
20230828,192000,17251973800,68500,68500,68500,68500,0
|
|
20230828,191900,17251973800,68500,68500,68500,68500,0
|
|
20230828,191800,17251973800,68500,68500,68500,68500,0
|
|
20230828,191700,17251973800,68500,68500,68500,68500,0
|
|
20230828,191600,17251973800,68500,68500,68500,68500,0
|
|
20230828,191500,17251973800,68500,68500,68500,68500,0
|
|
20230828,191400,17251973800,68500,68500,68500,68500,0
|
|
20230828,191300,17251973800,68500,68500,68500,68500,0
|
|
20230828,191200,17251973800,68500,68500,68500,68500,0
|
|
20230828,191100,17251973800,68500,68500,68500,68500,0
|
|
20230828,191000,17251973800,68500,68500,68500,68500,0
|
|
20230828,190900,17251973800,68500,68500,68500,68500,0
|
|
20230828,190800,17251973800,68500,68500,68500,68500,0
|
|
20230828,190700,17251973800,68500,68500,68500,68500,0
|
|
20230828,190600,17251973800,68500,68500,68500,68500,0
|
|
20230828,190500,17251973800,68500,68500,68500,68500,0
|
|
20230828,190400,17251973800,68500,68500,68500,68500,0
|
|
20230828,190300,17251973800,68500,68500,68500,68500,0
|
|
20230828,190200,17251973800,68500,68500,68500,68500,0
|
|
20230828,190100,17251973800,68500,68500,68500,68500,3916
|
|
20230828,190000,17251973800,68500,68500,68500,68500,0
|
|
20230828,185900,17251973800,68500,68500,68500,68500,0
|
|
20230828,185800,17251973800,68500,68500,68500,68500,0
|
|
20230828,185700,17251973800,68500,68500,68500,68500,0
|
|
20230828,185600,17251973800,68500,68500,68500,68500,0
|
|
20230828,185500,17251973800,68500,68500,68500,68500,0
|
|
20230828,185400,17251973800,68500,68500,68500,68500,0
|
|
20230828,185300,17251973800,68500,68500,68500,68500,0
|
|
20230828,185200,17251973800,68500,68500,68500,68500,0
|
|
20230828,185100,17251973800,68500,68500,68500,68500,0
|
|
20230828,185000,17251973800,68500,68500,68500,68500,0
|
|
20230828,184900,17251973800,68500,68500,68500,68500,0
|
|
20230828,184800,17251973800,68500,68500,68500,68500,0
|
|
20230828,184700,17251973800,68500,68500,68500,68500,0
|
|
20230828,184600,17251973800,68500,68500,68500,68500,0
|
|
20230828,184500,17251973800,68500,68500,68500,68500,0
|
|
20230828,184400,17251973800,68500,68500,68500,68500,0
|
|
20230828,184300,17251973800,68500,68500,68500,68500,0
|
|
20230828,184200,17251973800,68500,68500,68500,68500,0
|
|
20230828,184100,17251973800,68500,68500,68500,68500,0
|
|
20230828,184000,17251973800,68500,68500,68500,68500,0
|
|
20230828,183900,17251973800,68500,68500,68500,68500,0
|
|
20230828,183800,17251973800,68500,68500,68500,68500,0
|
|
20230828,183700,17251973800,68500,68500,68500,68500,0
|
|
20230828,183600,17251973800,68500,68500,68500,68500,0
|
|
20230828,183500,17251973800,68500,68500,68500,68500,0
|
|
20230828,183400,17251973800,68500,68500,68500,68500,0
|
|
20230828,183300,17251973800,68500,68500,68500,68500,0
|
|
20230828,183200,17251973800,68500,68500,68500,68500,0
|
|
20230828,183100,17251973800,68500,68500,68500,68500,3916
|
|
20230828,183000,17251973800,68500,68500,68500,68500,0
|
|
20230828,182900,17251973800,68500,68500,68500,68500,0
|
|
20230828,182800,17251973800,68500,68500,68500,68500,0
|
|
20230828,182700,17251973800,68500,68500,68500,68500,0
|
|
20230828,182600,17251973800,68500,68500,68500,68500,0
|
|
20230828,182500,17251973800,68500,68500,68500,68500,0
|
|
20230828,182400,17251973800,68500,68500,68500,68500,0
|
|
20230828,182300,17251973800,68500,68500,68500,68500,0
|
|
20230828,182200,17251973800,68500,68500,68500,68500,0
|
|
20230828,182100,17251973800,68500,68500,68500,68500,0
|
|
20230828,182000,17251973800,68500,68500,68500,68500,0
|
|
20230828,181900,17251973800,68500,68500,68500,68500,0
|
|
20230828,181800,17251973800,68500,68500,68500,68500,0
|
|
20230828,181700,17251973800,68500,68500,68500,68500,0
|
|
20230828,181600,17251973800,68500,68500,68500,68500,0
|
|
20230828,181500,17251973800,68500,68500,68500,68500,0
|
|
20230828,181400,17251973800,68500,68500,68500,68500,0
|
|
20230828,181300,17251973800,68500,68500,68500,68500,0
|
|
20230828,181200,17251973800,68500,68500,68500,68500,0
|
|
20230828,181100,17251973800,68500,68500,68500,68500,0
|
|
20230828,181000,17251973800,68500,68500,68500,68500,0
|
|
20230828,180900,17251973800,68500,68500,68500,68500,0
|
|
20230828,180800,17251973800,68500,68500,68500,68500,0
|
|
20230828,180700,17251973800,68500,68500,68500,68500,0
|
|
20230828,180600,17251973800,68500,68500,68500,68500,0
|
|
20230828,180500,17251973800,68500,68500,68500,68500,0
|
|
20230828,180400,17251973800,68500,68500,68500,68500,0
|
|
20230828,180300,17251973800,68500,68500,68500,68500,0
|
|
20230828,180200,17251973800,68500,68500,68500,68500,0
|
|
20230828,180100,17251973800,68500,68500,68500,68500,3916
|
|
20230828,180000,17251973800,68500,68500,68500,68500,0
|
|
20230828,175900,17251973800,68500,68500,68500,68500,0
|
|
20230828,175800,17251973800,68500,68500,68500,68500,0
|
|
20230828,175700,17251973800,68500,68500,68500,68500,0
|
|
20230828,175600,17251973800,68500,68500,68500,68500,0
|
|
20230828,175500,17251973800,68500,68500,68500,68500,0
|
|
20230828,175400,17251973800,68500,68500,68500,68500,0
|
|
20230828,175300,17251973800,68500,68500,68500,68500,0
|
|
20230828,175200,17251973800,68500,68500,68500,68500,0
|
|
20230828,175100,17251973800,68500,68500,68500,68500,0
|
|
20230828,175000,17251973800,68500,68500,68500,68500,0
|
|
20230828,174900,17251973800,68500,68500,68500,68500,0
|
|
20230828,174800,17251973800,68500,68500,68500,68500,0
|
|
20230828,174700,17251973800,68500,68500,68500,68500,0
|
|
20230828,174600,17251973800,68500,68500,68500,68500,0
|
|
20230828,174500,17251973800,68500,68500,68500,68500,0
|
|
20230828,174400,17251973800,68500,68500,68500,68500,0
|
|
20230828,174300,17251973800,68500,68500,68500,68500,0
|
|
20230828,174200,17251973800,68500,68500,68500,68500,0
|
|
20230828,174100,17251973800,68500,68500,68500,68500,0
|
|
20230828,174000,17251973800,68500,68500,68500,68500,0
|
|
20230828,173900,17251973800,68500,68500,68500,68500,0
|
|
20230828,173800,17251973800,68500,68500,68500,68500,0
|
|
20230828,173700,17251973800,68500,68500,68500,68500,0
|
|
20230828,173600,17251973800,68500,68500,68500,68500,0
|
|
20230828,173500,17251973800,68500,68500,68500,68500,0
|
|
20230828,173400,17251973800,68500,68500,68500,68500,0
|
|
20230828,173300,17251973800,68500,68500,68500,68500,0
|
|
20230828,173200,17251973800,68500,68500,68500,68500,0
|
|
20230828,173100,17251973800,68500,68500,68500,68500,3916
|
|
20230828,173000,17251973800,68500,68500,68500,68500,0
|
|
20230828,172900,17251973800,68500,68500,68500,68500,0
|
|
20230828,172800,17251973800,68500,68500,68500,68500,0
|
|
20230828,172700,17251973800,68500,68500,68500,68500,0
|
|
20230828,172600,17251973800,68500,68500,68500,68500,0
|
|
20230828,172500,17251973800,68500,68500,68500,68500,0
|
|
20230828,172400,17251973800,68500,68500,68500,68500,0
|
|
20230828,172300,17251973800,68500,68500,68500,68500,0
|
|
20230828,172200,17251973800,68500,68500,68500,68500,0
|
|
20230828,172100,17251973800,68500,68500,68500,68500,0
|
|
20230828,172000,17251973800,68500,68500,68500,68500,0
|
|
20230828,171900,17251973800,68500,68500,68500,68500,0
|
|
20230828,171800,17251973800,68500,68500,68500,68500,0
|
|
20230828,171700,17251973800,68500,68500,68500,68500,0
|
|
20230828,171600,17251973800,68500,68500,68500,68500,0
|
|
20230828,171500,17251973800,68500,68500,68500,68500,0
|
|
20230828,171400,17251973800,68500,68500,68500,68500,0
|
|
20230828,171300,17251973800,68500,68500,68500,68500,0
|
|
20230828,171200,17251973800,68500,68500,68500,68500,0
|
|
20230828,171100,17251973800,68500,68500,68500,68500,0
|
|
20230828,171000,17251973800,68500,68500,68500,68500,0
|
|
20230828,170900,17251973800,68500,68500,68500,68500,0
|
|
20230828,170800,17251973800,68500,68500,68500,68500,0
|
|
20230828,170700,17251973800,68500,68500,68500,68500,0
|
|
20230828,170600,17251973800,68500,68500,68500,68500,0
|
|
20230828,170500,17251973800,68500,68500,68500,68500,0
|
|
20230828,170400,17251973800,68500,68500,68500,68500,0
|
|
20230828,170300,17251973800,68500,68500,68500,68500,0
|
|
20230828,170200,17251973800,68500,68500,68500,68500,0
|
|
20230828,170100,17251973800,68500,68500,68500,68500,3916
|
|
20230828,170000,17251973800,68500,68500,68500,68500,0
|
|
20230828,165900,17251973800,68500,68500,68500,68500,0
|
|
20230828,165800,17251973800,68500,68500,68500,68500,0
|
|
20230828,165700,17251973800,68500,68500,68500,68500,0
|
|
20230828,165600,17251973800,68500,68500,68500,68500,0
|
|
20230828,165500,17251973800,68500,68500,68500,68500,0
|
|
20230828,165400,17251973800,68500,68500,68500,68500,0
|
|
20230828,165300,17251973800,68500,68500,68500,68500,0
|
|
20230828,165200,17251973800,68500,68500,68500,68500,0
|
|
20230828,165100,17251973800,68500,68500,68500,68500,0
|
|
20230828,165000,17251973800,68500,68500,68500,68500,0
|
|
20230828,164900,17251973800,68500,68500,68500,68500,0
|
|
20230828,164800,17251973800,68500,68500,68500,68500,0
|
|
20230828,164700,17251973800,68500,68500,68500,68500,0
|
|
20230828,164600,17251973800,68500,68500,68500,68500,0
|
|
20230828,164500,17251973800,68500,68500,68500,68500,0
|
|
20230828,164400,17251973800,68500,68500,68500,68500,0
|
|
20230828,164300,17251973800,68500,68500,68500,68500,0
|
|
20230828,164200,17251973800,68500,68500,68500,68500,0
|
|
20230828,164100,17251973800,68500,68500,68500,68500,0
|
|
20230828,164000,17251973800,68500,68500,68500,68500,0
|
|
20230828,163900,17251973800,68500,68500,68500,68500,0
|
|
20230828,163800,17251973800,68500,68500,68500,68500,0
|
|
20230828,163700,17251973800,68500,68500,68500,68500,0
|
|
20230828,163600,17251973800,68500,68500,68500,68500,0
|
|
20230828,163500,17251973800,68500,68500,68500,68500,0
|
|
20230828,163400,17251973800,68500,68500,68500,68500,0
|
|
20230828,163300,17251973800,68500,68500,68500,68500,0
|
|
20230828,163200,17251973800,68500,68500,68500,68500,0
|
|
20230828,163100,17251973800,68500,68500,68500,68500,3916
|
|
20230828,163000,17251973800,68500,68500,68500,68500,0
|
|
20230828,162900,17251973800,68500,68500,68500,68500,0
|
|
20230828,162800,17251973800,68500,68500,68500,68500,0
|
|
20230828,162700,17251973800,68500,68500,68500,68500,0
|
|
20230828,162600,17251973800,68500,68500,68500,68500,0
|
|
20230828,162500,17251973800,68500,68500,68500,68500,0
|
|
20230828,162400,17251973800,68500,68500,68500,68500,0
|
|
20230828,162300,17251973800,68500,68500,68500,68500,0
|
|
20230828,162200,17251973800,68500,68500,68500,68500,0
|
|
20230828,162100,17251973800,68500,68500,68500,68500,0
|
|
20230828,162000,17251973800,68500,68500,68500,68500,0
|
|
20230828,161900,17251973800,68500,68500,68500,68500,0
|
|
20230828,161800,17251973800,68500,68500,68500,68500,0
|
|
20230828,161700,17251973800,68500,68500,68500,68500,0
|
|
20230828,161600,17251973800,68500,68500,68500,68500,0
|
|
20230828,161500,17251973800,68500,68500,68500,68500,0
|
|
20230828,161400,17251973800,68500,68500,68500,68500,0
|
|
20230828,161300,17251973800,68500,68500,68500,68500,0
|
|
20230828,161200,17251973800,68500,68500,68500,68500,0
|
|
20230828,161100,17251973800,68500,68500,68500,68500,0
|
|
20230828,161000,17251973800,68500,68500,68500,68500,0
|
|
20230828,160900,17251973800,68500,68500,68500,68500,0
|
|
20230828,160800,17251973800,68500,68500,68500,68500,0
|
|
20230828,160700,17251973800,68500,68500,68500,68500,0
|
|
20230828,160600,17251973800,68500,68500,68500,68500,0
|
|
20230828,160500,17251973800,68500,68500,68500,68500,0
|
|
20230828,160400,17251973800,68500,68500,68500,68500,0
|
|
20230828,160300,17251973800,68500,68500,68500,68500,0
|
|
20230828,160200,17251973800,68500,68500,68500,68500,0
|
|
20230828,160100,17251973800,68500,68500,68500,68500,3916
|
|
20230828,160000,17251973800,68500,68500,68500,68500,0
|
|
20230828,155900,17251973800,68500,68500,68500,68500,0
|
|
20230828,155800,17251973800,68500,68500,68500,68500,0
|
|
20230828,155700,17251973800,68500,68500,68500,68500,0
|
|
20230828,155600,17251973800,68500,68500,68500,68500,0
|
|
20230828,155500,17251973800,68500,68500,68500,68500,0
|
|
20230828,155400,17251973800,68500,68500,68500,68500,0
|
|
20230828,155300,17251973800,68500,68500,68500,68500,0
|
|
20230828,155200,17251973800,68500,68500,68500,68500,0
|
|
20230828,155100,17251973800,68500,68500,68500,68500,0
|
|
20230828,155000,17251973800,68500,68500,68500,68500,0
|
|
20230828,154900,17251973800,68500,68500,68500,68500,0
|
|
20230828,154800,17251973800,68500,68500,68500,68500,0
|
|
20230828,154700,17251973800,68500,68500,68500,68500,0
|
|
20230828,154600,17251973800,68500,68500,68500,68500,0
|
|
20230828,154500,17251973800,68500,68500,68500,68500,0
|
|
20230828,154400,17251973800,68500,68500,68500,68500,0
|
|
20230828,154300,17251973800,68500,68500,68500,68500,0
|
|
20230828,154200,17251973800,68500,68500,68500,68500,0
|
|
20230828,154100,17251973800,68500,68500,68500,68500,0
|
|
20230828,154000,17251973800,68500,68500,68500,68500,0
|
|
20230828,153900,17251973800,68500,68500,68500,68500,0
|
|
20230828,153800,17251973800,68500,68500,68500,68500,0
|
|
20230828,153700,17251973800,68500,68500,68500,68500,0
|
|
20230828,153600,17251973800,68500,68500,68500,68500,0
|
|
20230828,153500,17251973800,68500,68500,68500,68500,0
|
|
20230828,153400,17251973800,68500,68500,68500,68500,0
|
|
20230828,153300,17251973800,68500,68500,68500,68500,0
|
|
20230828,153200,17251973800,68500,68500,68500,68500,0
|
|
20230828,153100,17251973800,68500,68500,68500,68500,3916
|
|
20230828,153000,17251973800,68500,68500,68500,68500,3916
|
|
20230828,152900,16983727800,68500,68500,68500,68500,0
|
|
20230828,152800,16983727800,68500,68500,68500,68500,0
|
|
20230828,152700,16983727800,68500,68500,68500,68500,0
|
|
20230828,152600,16983727800,68500,68500,68500,68500,0
|
|
20230828,152500,16983727800,68500,68500,68500,68500,0
|
|
20230828,152400,16983727800,68500,68500,68500,68500,0
|
|
20230828,152300,16983727800,68500,68500,68500,68500,0
|
|
20230828,152200,16983727800,68500,68500,68500,68500,0
|
|
20230828,152100,16983727800,68500,68500,68500,68500,0
|
|
20230828,152000,16983727800,68500,68500,68500,68500,0
|
|
20230828,151900,16983727800,68500,68500,68700,68400,1000
|
|
20230828,151800,16915147300,68500,68500,68600,68500,184
|
|
20230828,151700,16902543100,68500,68300,68600,68300,1889
|
|
20230828,151600,16773401900,68400,68300,68400,68300,281
|
|
20230828,151500,16754198300,68300,68400,68400,68300,553
|
|
20230828,151400,16716425900,68400,68400,68500,68300,256
|
|
20230828,151300,16698926900,68400,68300,68500,68200,1803
|
|
20230828,151200,16575714200,68300,68300,68300,68200,979
|
|
20230828,151100,16508885400,68400,68400,68400,68300,224
|
|
20230828,151000,16493582900,68300,68600,68600,68300,1046
|
|
20230828,150900,16421979400,68500,68500,68600,68500,449
|
|
20230828,150800,16391222400,68500,68600,68700,68500,423
|
|
20230828,150700,16362210200,68600,68700,68700,68600,301
|
|
20230828,150600,16341560200,68600,68700,68700,68600,968
|
|
20230828,150500,16275084100,68700,68700,68700,68600,285
|
|
20230828,150400,16255531500,68700,68600,68700,68500,274
|
|
20230828,150300,16236720200,68600,68300,68600,68200,1981
|
|
20230828,150200,16101270600,68400,68400,68400,68300,662
|
|
20230828,150100,16056050800,68300,68300,68400,68300,533
|
|
20230828,150000,16019646500,68300,68400,68400,68300,435
|
|
20230828,145900,15989934100,68300,68300,68400,68300,254
|
|
20230828,145800,15972579300,68300,68300,68400,68300,681
|
|
20230828,145700,15926056500,68300,68300,68400,68300,373
|
|
20230828,145600,15900578600,68300,68400,68400,68300,209
|
|
20230828,145500,15886291400,68400,68300,68500,68300,535
|
|
20230828,145400,15849706400,68300,68400,68400,68300,221
|
|
20230828,145300,15834611600,68400,68400,68400,68300,240
|
|
20230828,145200,15818211700,68300,68400,68500,68300,289
|
|
20230828,145100,15798436700,68400,68400,68500,68400,225
|
|
20230828,145000,15783039400,68500,68300,68500,68300,1265
|
|
20230828,144900,15696530900,68400,68200,68400,68200,1307
|
|
20230828,144800,15607300100,68200,68300,68400,68200,349
|
|
20230828,144700,15583474000,68400,68300,68400,68300,397
|
|
20230828,144600,15556358400,68300,68400,68400,68300,171
|
|
20230828,144500,15544678700,68300,68300,68300,68300,272
|
|
20230828,144400,15526101100,68300,68300,68400,68300,216
|
|
20230828,144300,15511346600,68300,68400,68400,68300,375
|
|
20230828,144200,15485733500,68400,68300,68400,68300,176
|
|
20230828,144100,15473712300,68300,68300,68400,68300,288
|
|
20230828,144000,15454040400,68400,68300,68400,68200,853
|
|
20230828,143900,15395780900,68300,68300,68400,68300,288
|
|
20230828,143800,15376110100,68300,68300,68400,68300,532
|
|
20230828,143700,15339773700,68300,68300,68300,68300,201
|
|
20230828,143600,15326045400,68300,68300,68400,68300,247
|
|
20230828,143500,15309174900,68400,68300,68400,68300,227
|
|
20230828,143400,15293670600,68300,68300,68400,68300,247
|
|
20230828,143300,15276797600,68300,68400,68400,68300,179
|
|
20230828,143200,15264565300,68400,68400,68400,68300,211
|
|
20230828,143100,15250152700,68300,68400,68400,68300,228
|
|
20230828,143000,15234574000,68400,68400,68500,68400,197
|
|
20230828,142900,15221098800,68400,68400,68500,68400,417
|
|
20230828,142800,15192569300,68400,68400,68500,68400,530
|
|
20230828,142700,15156314800,68500,68400,68500,68400,402
|
|
20230828,142600,15128796800,68500,68400,68500,68400,162
|
|
20230828,142500,15117714900,68500,68400,68500,68400,566
|
|
20230828,142400,15078968600,68400,68400,68500,68400,238
|
|
20230828,142300,15062678600,68500,68400,68500,68400,619
|
|
20230828,142200,15020333400,68500,68500,68600,68400,552
|
|
20230828,142100,14982533400,68500,68500,68500,68500,183
|
|
20230828,142000,14969997900,68500,68500,68600,68500,241
|
|
20230828,141900,14953488700,68500,68500,68500,68500,953
|
|
20230828,141800,14888208200,68500,68400,68500,68400,402
|
|
20230828,141700,14860697100,68400,68500,68500,68400,854
|
|
20230828,141600,14802206300,68500,68600,68600,68500,607
|
|
20230828,141500,14760621400,68500,68600,68700,68500,1049
|
|
20230828,141400,14688664600,68600,68600,68700,68600,214
|
|
20230828,141300,14673973900,68700,68700,68700,68600,498
|
|
20230828,141200,14639765700,68700,68800,68800,68700,437
|
|
20230828,141100,14609707600,68800,68800,68800,68800,773
|
|
20230828,141000,14556525200,68900,68900,68900,68800,75
|
|
20230828,140900,14551363500,68900,68800,68900,68800,142
|
|
20230828,140800,14541592900,68800,68900,68900,68800,74
|
|
20230828,140700,14536499500,68900,68800,68900,68800,192
|
|
20230828,140600,14523289400,68900,68800,68900,68800,203
|
|
20230828,140500,14509320400,68900,68800,68900,68800,144
|
|
20230828,140400,14499413000,68800,68800,68900,68800,125
|
|
20230828,140300,14490812600,68800,69000,69000,68800,166
|
|
20230828,140200,14479384000,69000,68900,69000,68900,207
|
|
20230828,140100,14465121100,68900,68900,69000,68900,155
|
|
20230828,140000,14454436800,69000,68900,69000,68900,517
|
|
20230828,135900,14418804800,68900,68900,69000,68900,163
|
|
20230828,135800,14407573700,68900,68900,69000,68900,135
|
|
20230828,135700,14398271800,68900,69000,69000,68900,146
|
|
20230828,135600,14388203700,69000,69000,69100,69000,230
|
|
20230828,135500,14372333200,69000,69000,69100,68900,195
|
|
20230828,135400,14358878100,68900,69100,69100,68900,280
|
|
20230828,135300,14339560900,69000,69100,69100,69000,153
|
|
20230828,135200,14328997700,69000,69200,69200,69000,889
|
|
20230828,135100,14267514200,69200,69100,69300,69000,1460
|
|
20230828,135000,14166556300,69000,69300,69300,69000,1302
|
|
20230828,134900,14076468800,69200,69300,69400,69200,1383
|
|
20230828,134800,13980592100,69400,69500,69600,69400,4078
|
|
20230828,134700,13697234800,69500,69300,69500,69100,4435
|
|
20230828,134600,13389605900,69200,69300,69300,69200,1526
|
|
20230828,134500,13283899500,69200,69000,69200,69000,2288
|
|
20230828,134400,13125661000,69000,69100,69100,69000,1023
|
|
20230828,134300,13054974000,69100,68900,69100,68900,246
|
|
20230828,134200,13038002200,69000,69000,69000,69000,122
|
|
20230828,134100,13029584200,69000,69000,69000,69000,691
|
|
20230828,134000,12981905200,69000,69000,69100,68900,314
|
|
20230828,133900,12960246900,69000,68900,69000,68900,636
|
|
20230828,133800,12916376500,68900,68900,68900,68800,182
|
|
20230828,133700,12903836800,68800,68800,68900,68800,130
|
|
20230828,133600,12894892300,68900,69000,69000,68800,144
|
|
20230828,133500,12884958500,68900,68900,68900,68900,867
|
|
20230828,133400,12825222200,68900,68800,68900,68800,669
|
|
20230828,133300,12779191600,68800,68700,68800,68700,24
|
|
20230828,133200,12777542400,68700,68700,68700,68700,61
|
|
20230828,133100,12773351700,68700,68700,68800,68700,560
|
|
20230828,133000,12734878700,68800,68800,68800,68800,64
|
|
20230828,132900,12730475500,68800,68800,68800,68800,49
|
|
20230828,132800,12727104300,68800,68700,68800,68700,65
|
|
20230828,132700,12722633300,68700,68700,68700,68700,35
|
|
20230828,132600,12720228800,68700,68800,68800,68700,49
|
|
20230828,132500,12716861900,68700,68700,68700,68700,96
|
|
20230828,132400,12710266700,68700,68700,68700,68700,168
|
|
20230828,132300,12698725100,68700,68700,68700,68700,3
|
|
20230828,132200,12698519000,68600,68800,68800,68600,340
|
|
20230828,132100,12675160500,68800,68800,68800,68800,83
|
|
20230828,132000,12669450100,68800,68800,68800,68800,527
|
|
20230828,131900,12633192500,68800,68700,68800,68600,381
|
|
20230828,131800,12606987900,68700,68700,68800,68600,479
|
|
20230828,131700,12574080300,68700,68700,68800,68700,74
|
|
20230828,131600,12568994400,68700,68800,68800,68700,319
|
|
20230828,131500,12547077900,68800,68700,68800,68700,52
|
|
20230828,131400,12543504600,68700,68700,68700,68700,143
|
|
20230828,131300,12533680500,68800,68700,68800,68700,51
|
|
20230828,131200,12530176700,68700,68700,68800,68700,178
|
|
20230828,131100,12517946100,68800,68700,68800,68700,207
|
|
20230828,131000,12503722200,68700,68700,68800,68700,1594
|
|
20230828,130900,12394213200,68700,68700,68700,68700,241
|
|
20230828,130800,12377656500,68800,68800,68800,68800,128
|
|
20230828,130700,12368850100,68800,68800,68800,68800,670
|
|
20230828,130600,12322754100,68800,68800,68800,68800,117
|
|
20230828,130500,12314704500,68800,68800,68800,68800,374
|
|
20230828,130400,12288973300,68800,68900,68900,68800,548
|
|
20230828,130300,12251265400,68900,68800,68900,68800,96
|
|
20230828,130200,12244653500,68900,68900,68900,68900,177
|
|
20230828,130100,12232458200,68900,68900,68900,68900,125
|
|
20230828,130000,12223845700,68900,68800,68900,68800,102
|
|
20230828,125900,12216826000,68800,68900,68900,68800,22
|
|
20230828,125800,12215311200,68900,68800,68900,68800,138
|
|
20230828,125700,12205815800,68800,68900,68900,68800,65
|
|
20230828,125600,12201342100,68800,68800,68800,68800,145
|
|
20230828,125500,12191366100,68800,68800,68900,68800,313
|
|
20230828,125400,12169824600,68900,68900,68900,68900,190
|
|
20230828,125300,12156733600,68900,68800,68900,68800,33
|
|
20230828,125200,12154462600,68800,68800,68800,68800,291
|
|
20230828,125100,12134441800,68800,68800,68800,68800,286
|
|
20230828,125000,12114765000,68800,68900,68900,68800,240
|
|
20230828,124900,12098251500,68900,68900,68900,68900,211
|
|
20230828,124800,12083713600,68900,68900,69000,68900,155
|
|
20230828,124700,12073034000,68900,68900,69000,68900,154
|
|
20230828,124600,12062422400,68900,68900,68900,68900,454
|
|
20230828,124500,12031141800,68900,68900,68900,68900,192
|
|
20230828,124400,12017913000,68900,69000,69000,68900,30
|
|
20230828,124300,12015845400,69000,69100,69100,69000,287
|
|
20230828,124200,11996034300,69100,69200,69200,69100,847
|
|
20230828,124100,11937489800,69200,69200,69200,69100,147
|
|
20230828,124000,11927327400,69200,69200,69200,69100,709
|
|
20230828,123900,11878269600,69200,69200,69200,69200,245
|
|
20230828,123800,11861315600,69200,69200,69200,69100,139
|
|
20230828,123700,11851710200,69100,69100,69100,69100,241
|
|
20230828,123600,11835057100,69100,69000,69100,69000,376
|
|
20230828,123500,11809086900,69000,69000,69100,69000,1338
|
|
20230828,123400,11716736600,69000,69000,69000,69000,29
|
|
20230828,123300,11714735600,69000,68900,69000,68900,50
|
|
20230828,123200,11711285700,68900,68900,69000,68900,525
|
|
20230828,123100,11675106000,68900,68800,68900,68800,71
|
|
20230828,123000,11670219100,68900,68900,68900,68800,134
|
|
20230828,122900,11660989100,68900,68900,68900,68900,153
|
|
20230828,122800,11650447400,68900,68900,68900,68900,44
|
|
20230828,122700,11647415800,68900,68900,68900,68900,181
|
|
20230828,122600,11634944900,68900,68900,68900,68900,27
|
|
20230828,122500,11633084600,68900,68900,68900,68900,319
|
|
20230828,122400,11611105500,68900,68900,68900,68900,366
|
|
20230828,122300,11585888100,68900,68900,68900,68900,87
|
|
20230828,122200,11579893800,68900,68800,68900,68800,470
|
|
20230828,122100,11547557400,68800,68900,68900,68800,91
|
|
20230828,122000,11541293100,68900,68900,68900,68900,129
|
|
20230828,121900,11532405000,68900,68800,68900,68800,280
|
|
20230828,121800,11513118200,68900,68900,68900,68900,147
|
|
20230828,121700,11502989900,69000,68900,69000,68900,96
|
|
20230828,121600,11496375300,68900,68900,68900,68900,16
|
|
20230828,121500,11495272900,68900,68900,68900,68900,76
|
|
20230828,121400,11490036500,68900,68900,68900,68900,228
|
|
20230828,121300,11474327300,68900,68900,68900,68900,223
|
|
20230828,121200,11458962600,68900,68900,68900,68900,309
|
|
20230828,121100,11437672500,68900,69000,69000,68900,413
|
|
20230828,121000,11409212100,69000,69000,69000,69000,36
|
|
20230828,120900,11406728100,69000,69000,69000,69000,404
|
|
20230828,120800,11378852100,68900,69000,69000,68900,446
|
|
20230828,120700,11348088200,69100,69100,69100,69000,610
|
|
20230828,120600,11305985800,69000,69000,69100,69000,161
|
|
20230828,120500,11294876600,69000,69100,69100,69000,147
|
|
20230828,120400,11284722200,69100,69100,69100,69000,241
|
|
20230828,120300,11268077400,69100,69000,69100,69000,763
|
|
20230828,120200,11215391200,69000,69100,69100,69000,183
|
|
20230828,120100,11202751600,69100,69000,69100,69000,384
|
|
20230828,120000,11176251300,69000,69000,69100,69000,127
|
|
20230828,115900,11167485000,69000,69000,69100,69000,821
|
|
20230828,115800,11110833400,69100,68700,69100,68700,2486
|
|
20230828,115700,10939524100,68800,68800,68800,68700,125
|
|
20230828,115600,10930926100,68800,68800,68800,68700,56
|
|
20230828,115500,10927073600,68800,68700,68800,68700,97
|
|
20230828,115400,10920400100,68700,68700,68700,68700,3
|
|
20230828,115300,10920194000,68700,68800,68800,68700,322
|
|
20230828,115200,10898071600,68800,68800,68800,68800,353
|
|
20230828,115100,10873785200,68800,68800,68900,68800,81
|
|
20230828,115000,10868208700,68800,68800,68800,68800,85
|
|
20230828,114900,10862360700,68800,68800,68900,68800,1204
|
|
20230828,114800,10779524300,68700,68700,68800,68700,98
|
|
20230828,114700,10772791600,68700,68700,68700,68700,576
|
|
20230828,114600,10733220400,68600,68600,68600,68600,151
|
|
20230828,114500,10722861800,68600,68600,68600,68400,1320
|
|
20230828,114400,10632405600,68600,68600,68600,68600,13
|
|
20230828,114300,10631513800,68600,68600,68600,68500,14
|
|
20230828,114200,10630553500,68500,68500,68500,68500,910
|
|
20230828,114100,10568218500,68500,68500,68500,68500,9
|
|
20230828,114000,10567602000,68500,68500,68500,68400,303
|
|
20230828,113900,10546868000,68400,68500,68500,68400,312
|
|
20230828,113800,10525498500,68500,68600,68600,68500,621
|
|
20230828,113700,10482949400,68500,68600,68600,68500,82
|
|
20230828,113600,10477324500,68600,68600,68600,68600,53
|
|
20230828,113500,10473688700,68600,68700,68700,68600,509
|
|
20230828,113400,10438758900,68700,68700,68700,68600,312
|
|
20230828,113300,10417334500,68700,68700,68700,68700,202
|
|
20230828,113200,10403457100,68700,68500,68700,68500,1260
|
|
20230828,113100,10317113500,68500,68500,68500,68400,269
|
|
20230828,113000,10298690000,68500,68500,68500,68400,203
|
|
20230828,112900,10284794800,68400,68400,68400,68400,511
|
|
20230828,112800,10249842400,68400,68400,68400,68400,58
|
|
20230828,112700,10245875200,68400,68400,68400,68400,94
|
|
20230828,112600,10239445600,68300,68300,68400,68300,102
|
|
20230828,112500,10232475600,68300,68400,68400,68300,265
|
|
20230828,112400,10214352500,68400,68400,68400,68400,19
|
|
20230828,112300,10213052900,68400,68400,68400,68400,139
|
|
20230828,112200,10203545300,68300,68400,68400,68300,36
|
|
20230828,112100,10201085600,68400,68400,68400,68400,11
|
|
20230828,112000,10200333200,68300,68300,68300,68300,36
|
|
20230828,111900,10197874400,68300,68300,68400,68300,194
|
|
20230828,111800,10184624100,68300,68400,68400,68300,141
|
|
20230828,111700,10174987800,68400,68500,68500,68400,344
|
|
20230828,111600,10151442500,68400,68400,68400,68400,243
|
|
20230828,111500,10134821300,68300,68300,68500,68300,1361
|
|
20230828,111400,10041844600,68300,68300,68300,68300,176
|
|
20230828,111300,10029823800,68300,68300,68300,68200,323
|
|
20230828,111200,10007785000,68300,68300,68300,68300,1
|
|
20230828,111100,10007716700,68300,68200,68300,68200,146
|
|
20230828,111000,9997749100,68300,68300,68300,68300,140
|
|
20230828,110900,9988187100,68300,68300,68300,68300,268
|
|
20230828,110800,9969882700,68300,68400,68400,68300,198
|
|
20230828,110700,9956353800,68400,68400,68400,68300,284
|
|
20230828,110600,9936946300,68300,68300,68400,68300,160
|
|
20230828,110500,9926016300,68300,68400,68400,68300,121
|
|
20230828,110400,9917740000,68400,68400,68500,68400,171
|
|
20230828,110300,9906041700,68400,68500,68500,68400,491
|
|
20230828,110200,9872446800,68500,68500,68500,68500,0
|
|
20230828,110100,9872446800,68500,68400,68500,68400,18
|
|
20230828,110000,9871214000,68400,68400,68400,68400,190
|
|
20230828,105900,9858218000,68400,68500,68500,68400,348
|
|
20230828,105800,9834413800,68500,68500,68500,68500,55
|
|
20230828,105700,9830646300,68500,68400,68500,68400,132
|
|
20230828,105600,9821611600,68400,68300,68500,68200,1514
|
|
20230828,105500,9718162800,68300,68200,68300,68200,137
|
|
20230828,105400,9708814800,68200,68200,68200,68200,74
|
|
20230828,105300,9703768000,68200,68200,68200,68200,315
|
|
20230828,105200,9682285000,68200,68200,68200,68200,100
|
|
20230828,105100,9675465000,68200,68300,68300,68200,451
|
|
20230828,105000,9644696900,68200,68200,68200,68200,28
|
|
20230828,104900,9642787300,68300,68400,68400,68300,345
|
|
20230828,104800,9619207600,68400,68300,68400,68300,246
|
|
20230828,104700,9602396500,68300,68200,68400,68200,315
|
|
20230828,104600,9580877100,68300,68300,68300,68200,228
|
|
20230828,104500,9565305200,68300,68300,68300,68200,94
|
|
20230828,104400,9558889600,68200,68200,68200,68200,211
|
|
20230828,104300,9544499400,68200,68300,68400,68200,626
|
|
20230828,104200,9501786600,68300,68400,68400,68200,660
|
|
20230828,104100,9456699600,68400,68200,68400,68200,2581
|
|
20230828,104000,9280541200,68200,68100,68200,68100,70
|
|
20230828,103900,9275774100,68200,68100,68200,68100,42
|
|
20230828,103800,9272913000,68100,68200,68200,68100,203
|
|
20230828,103700,9259087200,68200,68200,68200,68100,101
|
|
20230828,103600,9252202000,68200,68100,68200,68100,135
|
|
20230828,103500,9243007200,68100,68200,68200,68100,319
|
|
20230828,103400,9221282600,68200,68100,68200,68100,76
|
|
20230828,103300,9216106800,68100,68200,68200,68100,501
|
|
20230828,103200,9181940100,68200,68300,68300,68200,668
|
|
20230828,103100,9136317500,68300,68400,68400,68300,69
|
|
20230828,103000,9131602100,68400,68500,68500,68300,1351
|
|
20230828,102900,9039188700,68500,68500,68500,68400,226
|
|
20230828,102800,9023708900,68500,68400,68500,68400,104
|
|
20230828,102700,9016588800,68400,68500,68600,68400,795
|
|
20230828,102600,8962149100,68600,68500,68600,68500,601
|
|
20230828,102500,8920977000,68500,68500,68600,68500,1219
|
|
20230828,102400,8837439200,68500,68300,68500,68300,1800
|
|
20230828,102300,8714364100,68300,68300,68300,68200,155
|
|
20230828,102200,8703777800,68300,68200,68300,68200,65
|
|
20230828,102100,8699339400,68200,68200,68300,68200,40
|
|
20230828,102000,8696611200,68200,68300,68300,68200,54
|
|
20230828,101900,8692924300,68200,68000,68200,68000,1765
|
|
20230828,101800,8572864200,68000,68000,68000,67900,155
|
|
20230828,101700,8562338900,68000,68000,68000,67900,65
|
|
20230828,101600,8557923100,68000,68000,68000,67900,195
|
|
20230828,101500,8544670900,68000,68000,68000,68000,630
|
|
20230828,101400,8501830900,68000,68100,68100,68000,313
|
|
20230828,101300,8480516500,68100,68200,68200,68100,829
|
|
20230828,101200,8424060000,68200,68100,68200,68100,235
|
|
20230828,101100,8408053400,68100,68200,68200,68100,524
|
|
20230828,101000,8372326400,68200,68300,68300,68200,553
|
|
20230828,100900,8334610900,68300,68200,68300,68200,473
|
|
20230828,100800,8302352200,68200,68300,68400,68200,594
|
|
20230828,100700,8261786000,68300,68400,68500,68300,514
|
|
20230828,100600,8226628500,68400,68100,68400,68100,1400
|
|
20230828,100500,8131072500,68100,68000,68200,68000,3725
|
|
20230828,100400,7877422900,68100,68000,68100,68000,288
|
|
20230828,100300,7857810700,68000,68100,68100,68000,1289
|
|
20230828,100200,7770099500,68100,68200,68200,68100,280
|
|
20230828,100100,7751024900,68100,67900,68100,67900,889
|
|
20230828,100000,7690516500,68000,68000,68000,67900,66
|
|
20230828,095900,7686030100,67900,67700,68100,67700,3091
|
|
20230828,095800,7476017900,67800,67800,67800,67700,755
|
|
20230828,095700,7424878200,67800,67700,67900,67700,272
|
|
20230828,095600,7406435000,67800,67600,67800,67600,1248
|
|
20230828,095500,7321941700,67600,67700,67700,67600,201
|
|
20230828,095400,7308348800,67600,67600,67700,67600,340
|
|
20230828,095300,7285364400,67600,67600,67700,67600,974
|
|
20230828,095200,7219519400,67600,67600,67600,67600,245
|
|
20230828,095100,7202957400,67600,67600,67700,67600,770
|
|
20230828,095000,7150898100,67600,67600,67700,67600,290
|
|
20230828,094900,7131290700,67600,67700,67700,67600,112
|
|
20230828,094800,7123716200,67700,67800,67800,67700,518
|
|
20230828,094700,7088639500,67700,67800,67800,67700,424
|
|
20230828,094600,7059892700,67800,67800,67800,67700,833
|
|
20230828,094500,7003417300,67800,67800,67800,67700,29
|
|
20230828,094400,7001453100,67700,67800,67800,67700,438
|
|
20230828,094300,6971774300,67800,67900,67900,67700,291
|
|
20230828,094200,6952043600,67800,67900,67900,67800,210
|
|
20230828,094100,6937792100,67900,67800,67900,67600,2665
|
|
20230828,094000,6757125600,67700,67500,67700,67500,2193
|
|
20230828,093900,6608940800,67500,67500,67600,67500,988
|
|
20230828,093800,6542231900,67500,67500,67600,67500,432
|
|
20230828,093700,6513061900,67500,67500,67600,67500,1364
|
|
20230828,093600,6420980800,67600,67500,67600,67500,150
|
|
20230828,093500,6410853800,67600,67500,67600,67500,196
|
|
20230828,093400,6397607900,67600,67600,67700,67500,405
|
|
20230828,093300,6370223400,67600,67600,67600,67600,1216
|
|
20230828,093200,6288021800,67600,67600,67600,67500,325
|
|
20230828,093100,6266075800,67500,67600,67600,67500,324
|
|
20230828,093000,6244180500,67600,67600,67700,67500,121
|
|
20230828,092900,6236000900,67600,67400,67800,67400,3865
|
|
20230828,092800,5974939000,67400,67400,67400,67300,313
|
|
20230828,092700,5953845500,67400,67500,67500,67400,473
|
|
20230828,092600,5921932600,67400,67300,67600,67300,1056
|
|
20230828,092500,5850711500,67300,67400,67500,67300,563
|
|
20230828,092400,5812756100,67400,67600,67700,67400,853
|
|
20230828,092300,5755157700,67600,67500,67800,67500,1892
|
|
20230828,092200,5627135400,67500,67400,67600,67400,981
|
|
20230828,092100,5560922600,67400,66800,67500,66800,5636
|
|
20230828,092000,5183472700,66800,66900,67000,66800,2408
|
|
20230828,091900,5022380700,67000,67200,67200,66900,5851
|
|
20230828,091800,4630140100,67200,67300,67300,67100,3429
|
|
20230828,091700,4399734100,67300,67300,67400,67200,3814
|
|
20230828,091600,4143063600,67400,67400,67400,67300,1745
|
|
20230828,091500,4025573200,67300,67400,67500,67300,1840
|
|
20230828,091400,3901610400,67300,67200,67400,67200,3074
|
|
20230828,091300,3694857100,67300,67600,67600,67200,4602
|
|
20230828,091200,3384938200,67600,67500,67600,67300,7302
|
|
20230828,091100,2892148300,67600,67800,67900,67500,4424
|
|
20230828,091000,2592721000,67800,67800,67900,67700,2002
|
|
20230828,090900,2456927500,67900,68100,68200,67800,5071
|
|
20230828,090800,2112166900,68100,68100,68200,68100,1484
|
|
20230828,090700,2011095200,68100,68200,68200,68000,4578
|
|
20230828,090600,1699282300,68200,68400,68400,68000,7184
|
|
20230828,090500,1209878300,68400,68900,68900,68300,3750
|
|
20230828,090400,952417200,68900,69000,69100,68900,1482
|
|
20230828,090300,850223600,69100,69400,69400,69000,2622
|
|
20230828,090200,668736400,69400,69400,69500,69300,1553
|
|
20230828,090100,560971500,69400,69500,69600,69300,4109
|
|
20230828,090000,275729300,69500,69600,69600,69500,3596
|