637 lines
34 KiB
CSV
637 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,193400,17006671000,70800,70800,70800,70800,8166
|
|
20230829,193300,17006671000,70800,70800,70800,70800,0
|
|
20230829,193200,17006671000,70800,70800,70800,70800,0
|
|
20230829,193100,17006671000,70800,70800,70800,70800,0
|
|
20230829,193000,17006671000,70800,70800,70800,70800,0
|
|
20230829,192900,17006671000,70800,70800,70800,70800,0
|
|
20230829,192800,17006671000,70800,70800,70800,70800,0
|
|
20230829,192700,17006671000,70800,70800,70800,70800,0
|
|
20230829,192600,17006671000,70800,70800,70800,70800,0
|
|
20230829,192500,17006671000,70800,70800,70800,70800,0
|
|
20230829,192400,17006671000,70800,70800,70800,70800,0
|
|
20230829,192300,17006671000,70800,70800,70800,70800,0
|
|
20230829,192200,17006671000,70800,70800,70800,70800,0
|
|
20230829,192100,17006671000,70800,70800,70800,70800,0
|
|
20230829,192000,17006671000,70800,70800,70800,70800,0
|
|
20230829,191900,17006671000,70800,70800,70800,70800,0
|
|
20230829,191800,17006671000,70800,70800,70800,70800,0
|
|
20230829,191700,17006671000,70800,70800,70800,70800,0
|
|
20230829,191600,17006671000,70800,70800,70800,70800,0
|
|
20230829,191500,17006671000,70800,70800,70800,70800,0
|
|
20230829,191400,17006671000,70800,70800,70800,70800,0
|
|
20230829,191300,17006671000,70800,70800,70800,70800,0
|
|
20230829,191200,17006671000,70800,70800,70800,70800,0
|
|
20230829,191100,17006671000,70800,70800,70800,70800,0
|
|
20230829,191000,17006671000,70800,70800,70800,70800,0
|
|
20230829,190900,17006671000,70800,70800,70800,70800,0
|
|
20230829,190800,17006671000,70800,70800,70800,70800,0
|
|
20230829,190700,17006671000,70800,70800,70800,70800,0
|
|
20230829,190600,17006671000,70800,70800,70800,70800,0
|
|
20230829,190500,17006671000,70800,70800,70800,70800,0
|
|
20230829,190400,17006671000,70800,70800,70800,70800,8166
|
|
20230829,190300,17006671000,70800,70800,70800,70800,0
|
|
20230829,190200,17006671000,70800,70800,70800,70800,0
|
|
20230829,190100,17006671000,70800,70800,70800,70800,0
|
|
20230829,190000,17006671000,70800,70800,70800,70800,0
|
|
20230829,185900,17006671000,70800,70800,70800,70800,0
|
|
20230829,185800,17006671000,70800,70800,70800,70800,0
|
|
20230829,185700,17006671000,70800,70800,70800,70800,0
|
|
20230829,185600,17006671000,70800,70800,70800,70800,0
|
|
20230829,185500,17006671000,70800,70800,70800,70800,0
|
|
20230829,185400,17006671000,70800,70800,70800,70800,0
|
|
20230829,185300,17006671000,70800,70800,70800,70800,0
|
|
20230829,185200,17006671000,70800,70800,70800,70800,0
|
|
20230829,185100,17006671000,70800,70800,70800,70800,0
|
|
20230829,185000,17006671000,70800,70800,70800,70800,0
|
|
20230829,184900,17006671000,70800,70800,70800,70800,0
|
|
20230829,184800,17006671000,70800,70800,70800,70800,0
|
|
20230829,184700,17006671000,70800,70800,70800,70800,0
|
|
20230829,184600,17006671000,70800,70800,70800,70800,0
|
|
20230829,184500,17006671000,70800,70800,70800,70800,0
|
|
20230829,184400,17006671000,70800,70800,70800,70800,0
|
|
20230829,184300,17006671000,70800,70800,70800,70800,0
|
|
20230829,184200,17006671000,70800,70800,70800,70800,0
|
|
20230829,184100,17006671000,70800,70800,70800,70800,0
|
|
20230829,184000,17006671000,70800,70800,70800,70800,0
|
|
20230829,183900,17006671000,70800,70800,70800,70800,0
|
|
20230829,183800,17006671000,70800,70800,70800,70800,0
|
|
20230829,183700,17006671000,70800,70800,70800,70800,0
|
|
20230829,183600,17006671000,70800,70800,70800,70800,0
|
|
20230829,183500,17006671000,70800,70800,70800,70800,0
|
|
20230829,183400,17006671000,70800,70800,70800,70800,8166
|
|
20230829,183300,17006671000,70800,70800,70800,70800,0
|
|
20230829,183200,17006671000,70800,70800,70800,70800,0
|
|
20230829,183100,17006671000,70800,70800,70800,70800,0
|
|
20230829,183000,17006671000,70800,70800,70800,70800,0
|
|
20230829,182900,17006671000,70800,70800,70800,70800,0
|
|
20230829,182800,17006671000,70800,70800,70800,70800,0
|
|
20230829,182700,17006671000,70800,70800,70800,70800,0
|
|
20230829,182600,17006671000,70800,70800,70800,70800,0
|
|
20230829,182500,17006671000,70800,70800,70800,70800,0
|
|
20230829,182400,17006671000,70800,70800,70800,70800,0
|
|
20230829,182300,17006671000,70800,70800,70800,70800,0
|
|
20230829,182200,17006671000,70800,70800,70800,70800,0
|
|
20230829,182100,17006671000,70800,70800,70800,70800,0
|
|
20230829,182000,17006671000,70800,70800,70800,70800,0
|
|
20230829,181900,17006671000,70800,70800,70800,70800,0
|
|
20230829,181800,17006671000,70800,70800,70800,70800,0
|
|
20230829,181700,17006671000,70800,70800,70800,70800,0
|
|
20230829,181600,17006671000,70800,70800,70800,70800,0
|
|
20230829,181500,17006671000,70800,70800,70800,70800,0
|
|
20230829,181400,17006671000,70800,70800,70800,70800,0
|
|
20230829,181300,17006671000,70800,70800,70800,70800,0
|
|
20230829,181200,17006671000,70800,70800,70800,70800,0
|
|
20230829,181100,17006671000,70800,70800,70800,70800,0
|
|
20230829,181000,17006671000,70800,70800,70800,70800,0
|
|
20230829,180900,17006671000,70800,70800,70800,70800,0
|
|
20230829,180800,17006671000,70800,70800,70800,70800,0
|
|
20230829,180700,17006671000,70800,70800,70800,70800,0
|
|
20230829,180600,17006671000,70800,70800,70800,70800,0
|
|
20230829,180500,17006671000,70800,70800,70800,70800,0
|
|
20230829,180400,17006671000,70800,70800,70800,70800,8166
|
|
20230829,180300,17006671000,70800,70800,70800,70800,0
|
|
20230829,180200,17006671000,70800,70800,70800,70800,0
|
|
20230829,180100,17006671000,70800,70800,70800,70800,0
|
|
20230829,180000,17006671000,70800,70800,70800,70800,0
|
|
20230829,175900,17006671000,70800,70800,70800,70800,0
|
|
20230829,175800,17006671000,70800,70800,70800,70800,0
|
|
20230829,175700,17006671000,70800,70800,70800,70800,0
|
|
20230829,175600,17006671000,70800,70800,70800,70800,0
|
|
20230829,175500,17006671000,70800,70800,70800,70800,0
|
|
20230829,175400,17006671000,70800,70800,70800,70800,0
|
|
20230829,175300,17006671000,70800,70800,70800,70800,0
|
|
20230829,175200,17006671000,70800,70800,70800,70800,0
|
|
20230829,175100,17006671000,70800,70800,70800,70800,0
|
|
20230829,175000,17006671000,70800,70800,70800,70800,0
|
|
20230829,174900,17006671000,70800,70800,70800,70800,0
|
|
20230829,174800,17006671000,70800,70800,70800,70800,0
|
|
20230829,174700,17006671000,70800,70800,70800,70800,0
|
|
20230829,174600,17006671000,70800,70800,70800,70800,0
|
|
20230829,174500,17006671000,70800,70800,70800,70800,0
|
|
20230829,174400,17006671000,70800,70800,70800,70800,0
|
|
20230829,174300,17006671000,70800,70800,70800,70800,0
|
|
20230829,174200,17006671000,70800,70800,70800,70800,0
|
|
20230829,174100,17006671000,70800,70800,70800,70800,0
|
|
20230829,174000,17006671000,70800,70800,70800,70800,0
|
|
20230829,173900,17006671000,70800,70800,70800,70800,0
|
|
20230829,173800,17006671000,70800,70800,70800,70800,0
|
|
20230829,173700,17006671000,70800,70800,70800,70800,0
|
|
20230829,173600,17006671000,70800,70800,70800,70800,0
|
|
20230829,173500,17006671000,70800,70800,70800,70800,0
|
|
20230829,173400,17006671000,70800,70800,70800,70800,8166
|
|
20230829,173300,17006671000,70800,70800,70800,70800,0
|
|
20230829,173200,17006671000,70800,70800,70800,70800,0
|
|
20230829,173100,17006671000,70800,70800,70800,70800,0
|
|
20230829,173000,17006671000,70800,70800,70800,70800,0
|
|
20230829,172900,17006671000,70800,70800,70800,70800,0
|
|
20230829,172800,17006671000,70800,70800,70800,70800,0
|
|
20230829,172700,17006671000,70800,70800,70800,70800,0
|
|
20230829,172600,17006671000,70800,70800,70800,70800,0
|
|
20230829,172500,17006671000,70800,70800,70800,70800,0
|
|
20230829,172400,17006671000,70800,70800,70800,70800,0
|
|
20230829,172300,17006671000,70800,70800,70800,70800,0
|
|
20230829,172200,17006671000,70800,70800,70800,70800,0
|
|
20230829,172100,17006671000,70800,70800,70800,70800,0
|
|
20230829,172000,17006671000,70800,70800,70800,70800,0
|
|
20230829,171900,17006671000,70800,70800,70800,70800,0
|
|
20230829,171800,17006671000,70800,70800,70800,70800,0
|
|
20230829,171700,17006671000,70800,70800,70800,70800,0
|
|
20230829,171600,17006671000,70800,70800,70800,70800,0
|
|
20230829,171500,17006671000,70800,70800,70800,70800,0
|
|
20230829,171400,17006671000,70800,70800,70800,70800,0
|
|
20230829,171300,17006671000,70800,70800,70800,70800,0
|
|
20230829,171200,17006671000,70800,70800,70800,70800,0
|
|
20230829,171100,17006671000,70800,70800,70800,70800,0
|
|
20230829,171000,17006671000,70800,70800,70800,70800,0
|
|
20230829,170900,17006671000,70800,70800,70800,70800,0
|
|
20230829,170800,17006671000,70800,70800,70800,70800,0
|
|
20230829,170700,17006671000,70800,70800,70800,70800,0
|
|
20230829,170600,17006671000,70800,70800,70800,70800,0
|
|
20230829,170500,17006671000,70800,70800,70800,70800,0
|
|
20230829,170400,17006671000,70800,70800,70800,70800,8166
|
|
20230829,170300,17006671000,70800,70800,70800,70800,0
|
|
20230829,170200,17006671000,70800,70800,70800,70800,0
|
|
20230829,170100,17006671000,70800,70800,70800,70800,0
|
|
20230829,170000,17006671000,70800,70800,70800,70800,0
|
|
20230829,165900,17006671000,70800,70800,70800,70800,0
|
|
20230829,165800,17006671000,70800,70800,70800,70800,0
|
|
20230829,165700,17006671000,70800,70800,70800,70800,0
|
|
20230829,165600,17006671000,70800,70800,70800,70800,0
|
|
20230829,165500,17006671000,70800,70800,70800,70800,0
|
|
20230829,165400,17006671000,70800,70800,70800,70800,0
|
|
20230829,165300,17006671000,70800,70800,70800,70800,0
|
|
20230829,165200,17006671000,70800,70800,70800,70800,0
|
|
20230829,165100,17006671000,70800,70800,70800,70800,0
|
|
20230829,165000,17006671000,70800,70800,70800,70800,0
|
|
20230829,164900,17006671000,70800,70800,70800,70800,0
|
|
20230829,164800,17006671000,70800,70800,70800,70800,0
|
|
20230829,164700,17006671000,70800,70800,70800,70800,0
|
|
20230829,164600,17006671000,70800,70800,70800,70800,0
|
|
20230829,164500,17006671000,70800,70800,70800,70800,0
|
|
20230829,164400,17006671000,70800,70800,70800,70800,0
|
|
20230829,164300,17006671000,70800,70800,70800,70800,0
|
|
20230829,164200,17006671000,70800,70800,70800,70800,0
|
|
20230829,164100,17006671000,70800,70800,70800,70800,0
|
|
20230829,164000,17006671000,70800,70800,70800,70800,0
|
|
20230829,163900,17006671000,70800,70800,70800,70800,0
|
|
20230829,163800,17006671000,70800,70800,70800,70800,0
|
|
20230829,163700,17006671000,70800,70800,70800,70800,0
|
|
20230829,163600,17006671000,70800,70800,70800,70800,0
|
|
20230829,163500,17006671000,70800,70800,70800,70800,0
|
|
20230829,163400,17006671000,70800,70800,70800,70800,8166
|
|
20230829,163300,17006671000,70800,70800,70800,70800,0
|
|
20230829,163200,17006671000,70800,70800,70800,70800,0
|
|
20230829,163100,17006671000,70800,70800,70800,70800,0
|
|
20230829,163000,17006671000,70800,70800,70800,70800,0
|
|
20230829,162900,17006671000,70800,70800,70800,70800,0
|
|
20230829,162800,17006671000,70800,70800,70800,70800,0
|
|
20230829,162700,17006671000,70800,70800,70800,70800,0
|
|
20230829,162600,17006671000,70800,70800,70800,70800,0
|
|
20230829,162500,17006671000,70800,70800,70800,70800,0
|
|
20230829,162400,17006671000,70800,70800,70800,70800,0
|
|
20230829,162300,17006671000,70800,70800,70800,70800,0
|
|
20230829,162200,17006671000,70800,70800,70800,70800,0
|
|
20230829,162100,17006671000,70800,70800,70800,70800,0
|
|
20230829,162000,17006671000,70800,70800,70800,70800,0
|
|
20230829,161900,17006671000,70800,70800,70800,70800,0
|
|
20230829,161800,17006671000,70800,70800,70800,70800,0
|
|
20230829,161700,17006671000,70800,70800,70800,70800,0
|
|
20230829,161600,17006671000,70800,70800,70800,70800,0
|
|
20230829,161500,17006671000,70800,70800,70800,70800,0
|
|
20230829,161400,17006671000,70800,70800,70800,70800,0
|
|
20230829,161300,17006671000,70800,70800,70800,70800,0
|
|
20230829,161200,17006671000,70800,70800,70800,70800,0
|
|
20230829,161100,17006671000,70800,70800,70800,70800,0
|
|
20230829,161000,17006671000,70800,70800,70800,70800,0
|
|
20230829,160900,17006671000,70800,70800,70800,70800,0
|
|
20230829,160800,17006671000,70800,70800,70800,70800,0
|
|
20230829,160700,17006671000,70800,70800,70800,70800,0
|
|
20230829,160600,17006671000,70800,70800,70800,70800,0
|
|
20230829,160500,17006671000,70800,70800,70800,70800,0
|
|
20230829,160400,17006671000,70800,70800,70800,70800,8166
|
|
20230829,160300,17006671000,70800,70800,70800,70800,0
|
|
20230829,160200,17006671000,70800,70800,70800,70800,0
|
|
20230829,160100,17006671000,70800,70800,70800,70800,0
|
|
20230829,160000,17006671000,70800,70800,70800,70800,0
|
|
20230829,155900,17006671000,70800,70800,70800,70800,0
|
|
20230829,155800,17006671000,70800,70800,70800,70800,0
|
|
20230829,155700,17006671000,70800,70800,70800,70800,0
|
|
20230829,155600,17006671000,70800,70800,70800,70800,0
|
|
20230829,155500,17006671000,70800,70800,70800,70800,0
|
|
20230829,155400,17006671000,70800,70800,70800,70800,0
|
|
20230829,155300,17006671000,70800,70800,70800,70800,0
|
|
20230829,155200,17006671000,70800,70800,70800,70800,0
|
|
20230829,155100,17006671000,70800,70800,70800,70800,0
|
|
20230829,155000,17006671000,70800,70800,70800,70800,0
|
|
20230829,154900,17006671000,70800,70800,70800,70800,0
|
|
20230829,154800,17006671000,70800,70800,70800,70800,0
|
|
20230829,154700,17006671000,70800,70800,70800,70800,0
|
|
20230829,154600,17006671000,70800,70800,70800,70800,0
|
|
20230829,154500,17006671000,70800,70800,70800,70800,0
|
|
20230829,154400,17006671000,70800,70800,70800,70800,0
|
|
20230829,154300,17006671000,70800,70800,70800,70800,0
|
|
20230829,154200,17006671000,70800,70800,70800,70800,0
|
|
20230829,154100,17006671000,70800,70800,70800,70800,0
|
|
20230829,154000,17006671000,70800,70800,70800,70800,0
|
|
20230829,153900,17006671000,70800,70800,70800,70800,0
|
|
20230829,153800,17006671000,70800,70800,70800,70800,0
|
|
20230829,153700,17006671000,70800,70800,70800,70800,0
|
|
20230829,153600,17006671000,70800,70800,70800,70800,0
|
|
20230829,153500,17006671000,70800,70800,70800,70800,0
|
|
20230829,153400,17006671000,70800,70800,70800,70800,8166
|
|
20230829,153300,17006671000,70800,70800,70800,70800,0
|
|
20230829,153200,17006671000,70800,70800,70800,70800,0
|
|
20230829,153100,17006671000,70800,70800,70800,70800,0
|
|
20230829,153000,17006671000,70800,70800,70800,70800,8166
|
|
20230829,152900,16428518200,70900,70900,70900,70900,0
|
|
20230829,152800,16428518200,70900,70900,70900,70900,0
|
|
20230829,152700,16428518200,70900,70900,70900,70900,0
|
|
20230829,152600,16428518200,70900,70900,70900,70900,0
|
|
20230829,152500,16428518200,70900,70900,70900,70900,0
|
|
20230829,152400,16428518200,70900,70900,70900,70900,0
|
|
20230829,152300,16428518200,70900,70900,70900,70900,0
|
|
20230829,152200,16428518200,70900,70900,70900,70900,0
|
|
20230829,152100,16428518200,70900,70900,70900,70900,0
|
|
20230829,152000,16428518200,70900,70900,70900,70900,0
|
|
20230829,151900,16428518200,70900,70900,71000,70800,1773
|
|
20230829,151800,16302797900,70900,70900,70900,70800,1788
|
|
20230829,151700,16176042100,70900,70900,71000,70800,4496
|
|
20230829,151600,15857424000,70900,70900,70900,70800,802
|
|
20230829,151500,15800624000,70900,70900,70900,70800,899
|
|
20230829,151400,15736908700,70800,70900,71000,70800,1613
|
|
20230829,151300,15622549100,70900,70800,70900,70800,1750
|
|
20230829,151200,15498553200,70800,70800,70800,70700,2676
|
|
20230829,151100,15309185500,70800,70800,70800,70700,774
|
|
20230829,151000,15254394800,70800,70800,70900,70700,1986
|
|
20230829,150900,15113698000,70800,70700,70900,70700,7633
|
|
20230829,150800,14573026900,70700,70300,70800,70200,12767
|
|
20230829,150700,13672938800,70200,70200,70300,70200,65
|
|
20230829,150600,13668372500,70300,70200,70300,70200,190
|
|
20230829,150500,13655016900,70200,70200,70300,70200,144
|
|
20230829,150400,13644895800,70300,70100,70300,70100,4144
|
|
20230829,150300,13353839100,70100,70200,70200,70100,211
|
|
20230829,150200,13339027500,70200,70200,70200,70100,318
|
|
20230829,150100,13316704000,70200,70100,70200,70100,257
|
|
20230829,150000,13298666200,70100,70200,70200,70100,304
|
|
20230829,145900,13277330600,70100,70100,70200,70100,364
|
|
20230829,145800,13251798700,70100,70100,70100,70100,1025
|
|
20230829,145700,13179946200,70100,70000,70100,70000,252
|
|
20230829,145600,13162283500,70100,70100,70200,70100,1819
|
|
20230829,145500,13034754000,70100,70200,70200,70100,195
|
|
20230829,145400,13021080100,70100,70100,70200,70100,1107
|
|
20230829,145300,12943475000,70100,70200,70200,70100,160
|
|
20230829,145200,12932250000,70100,70100,70100,70100,349
|
|
20230829,145100,12907785100,70200,70300,70300,70100,1828
|
|
20230829,145000,12779458900,70300,70300,70300,70200,368
|
|
20230829,144900,12753605400,70200,70200,70300,70200,274
|
|
20230829,144800,12734347900,70300,70300,70300,70200,875
|
|
20230829,144700,12672908300,70300,70300,70300,70200,214
|
|
20230829,144600,12657864300,70300,70300,70300,70300,457
|
|
20230829,144500,12625737200,70200,70200,70300,70200,449
|
|
20230829,144400,12594201400,70300,70200,70300,70200,231
|
|
20230829,144300,12577969200,70300,70300,70300,70200,194
|
|
20230829,144200,12564331700,70300,70200,70300,70200,2927
|
|
20230829,144100,12358773600,70200,70100,70200,70100,557
|
|
20230829,144000,12319674800,70100,70100,70100,70100,24
|
|
20230829,143900,12317992400,70100,70100,70100,70100,30
|
|
20230829,143800,12315889400,70100,70200,70200,70100,46
|
|
20230829,143700,12312660300,70100,70100,70100,70100,14
|
|
20230829,143600,12311678900,70100,70100,70200,70100,255
|
|
20230829,143500,12293799300,70100,70100,70100,70100,121
|
|
20230829,143400,12285317200,70100,70100,70100,70100,53
|
|
20230829,143300,12281601900,70100,70000,70100,70000,1421
|
|
20230829,143200,12181990600,70100,70100,70100,70000,299
|
|
20230829,143100,12161057900,70000,70100,70100,70000,310
|
|
20230829,143000,12139339400,70100,70100,70100,70000,116
|
|
20230829,142900,12131208800,70100,70000,70100,70000,102
|
|
20230829,142800,12124058800,70100,70100,70100,70100,194
|
|
20230829,142700,12110459400,70100,70100,70200,70100,375
|
|
20230829,142600,12084171700,70100,70100,70200,70100,1710
|
|
20230829,142500,11964297000,70100,70200,70200,70100,68
|
|
20230829,142400,11959526900,70200,70100,70200,70100,58
|
|
20230829,142300,11955455900,70100,70100,70100,70100,162
|
|
20230829,142200,11944099700,70100,70200,70200,70100,152
|
|
20230829,142100,11933429400,70200,70100,70200,70100,708
|
|
20230829,142000,11883728200,70200,70100,70200,70100,20
|
|
20230829,141900,11882324300,70100,70100,70100,70100,3
|
|
20230829,141800,11882114000,70100,70200,70200,70100,54
|
|
20230829,141700,11878328500,70200,70200,70200,70200,12
|
|
20230829,141600,11877486100,70200,70100,70200,70100,137
|
|
20230829,141500,11867879100,70100,70100,70100,70100,107
|
|
20230829,141400,11860378400,70100,70100,70100,70100,111
|
|
20230829,141300,11852597300,70100,70100,70100,70100,650
|
|
20230829,141200,11807032300,70100,70100,70100,70100,120
|
|
20230829,141100,11798620300,70100,70100,70100,70100,859
|
|
20230829,141000,11738404400,70100,70100,70100,70100,98
|
|
20230829,140900,11731534600,70200,70200,70200,70100,503
|
|
20230829,140800,11696272000,70200,70200,70200,70200,51
|
|
20230829,140700,11692691800,70200,70200,70200,70200,0
|
|
20230829,140600,11692691800,70200,70100,70200,70100,559
|
|
20230829,140500,11653467100,70100,70100,70100,70100,31
|
|
20230829,140400,11651294000,70100,70200,70200,70100,112
|
|
20230829,140300,11643442600,70200,70100,70200,70100,210
|
|
20230829,140200,11628717300,70100,70100,70100,70100,236
|
|
20230829,140100,11612173700,70100,70100,70100,70000,496
|
|
20230829,140000,11577407700,70000,70100,70100,70000,39
|
|
20230829,135900,11574676100,70100,70100,70100,70000,580
|
|
20230829,135800,11534018700,70100,70100,70100,70100,133
|
|
20230829,135700,11524695400,70200,70100,70200,70100,290
|
|
20230829,135600,11504366200,70200,70100,70200,70100,76
|
|
20230829,135500,11499031200,70200,70100,70200,70100,61
|
|
20230829,135400,11494755000,70100,70100,70200,70100,177
|
|
20230829,135300,11482347200,70100,70100,70100,70100,79
|
|
20230829,135200,11476809300,70100,70100,70100,70100,208
|
|
20230829,135100,11462228500,70100,70100,70200,70100,440
|
|
20230829,135000,11431373500,70100,70100,70100,70100,1063
|
|
20230829,134900,11356857200,70200,70100,70200,70100,271
|
|
20230829,134800,11337838100,70100,70200,70200,70100,214
|
|
20230829,134700,11322831400,70200,70100,70200,70100,42
|
|
20230829,134600,11319886100,70100,70200,70200,70100,378
|
|
20230829,134500,11293387000,70100,70100,70200,70100,152
|
|
20230829,134400,11282731500,70100,70100,70100,70100,122
|
|
20230829,134300,11274179300,70200,70100,70200,70100,133
|
|
20230829,134200,11264852500,70100,70200,70200,70100,539
|
|
20230829,134100,11227068500,70100,70100,70100,70100,573
|
|
20230829,134000,11186901200,70100,70200,70200,70100,110
|
|
20230829,133900,11179187600,70200,70100,70200,70100,973
|
|
20230829,133800,11110944300,70100,70100,70200,70100,83
|
|
20230829,133700,11105125100,70200,70100,70200,70100,174
|
|
20230829,133600,11092917900,70100,70200,70200,70100,144
|
|
20230829,133500,11082822300,70200,70200,70200,70200,9
|
|
20230829,133400,11082190500,70200,70100,70200,70100,1694
|
|
20230829,133300,10963425800,70100,70000,70100,70000,1191
|
|
20230829,133200,10879942800,70100,70100,70100,70100,61
|
|
20230829,133100,10875666700,70100,70100,70100,70100,25
|
|
20230829,133000,10873914200,70100,70000,70100,70000,205
|
|
20230829,132900,10859545200,70000,70000,70100,70000,119
|
|
20230829,132800,10851211700,70000,70100,70100,70000,163
|
|
20230829,132700,10839799600,70000,70100,70100,70000,88
|
|
20230829,132600,10833637100,70100,70100,70100,70100,83
|
|
20230829,132500,10827818800,70100,70000,70100,70000,95
|
|
20230829,132400,10821166800,70000,70000,70100,70000,204
|
|
20230829,132300,10806881800,70000,70100,70100,70000,406
|
|
20230829,132200,10778461200,70100,70100,70100,70000,96
|
|
20230829,132100,10771737600,70000,70100,70100,70000,471
|
|
20230829,132000,10738763900,70100,70100,70100,70000,84
|
|
20230829,131900,10732879200,70100,70100,70100,70100,675
|
|
20230829,131800,10685561700,70100,70100,70100,70100,187
|
|
20230829,131700,10672453000,70100,70100,70200,70100,228
|
|
20230829,131600,10656468700,70100,70200,70200,70100,107
|
|
20230829,131500,10648963400,70200,70200,70200,70200,172
|
|
20230829,131400,10636889000,70200,70200,70200,70200,141
|
|
20230829,131300,10626990800,70200,70200,70200,70200,257
|
|
20230829,131200,10608949400,70200,70300,70300,70200,846
|
|
20230829,131100,10549559300,70200,70200,70300,70200,61
|
|
20230829,131000,10545276000,70300,70300,70300,70300,1033
|
|
20230829,130900,10472656100,70200,70200,70200,70200,122
|
|
20230829,130800,10464091700,70200,70200,70300,70200,651
|
|
20230829,130700,10418387700,70200,70300,70300,70200,426
|
|
20230829,130600,10388442500,70200,70300,70300,70200,172
|
|
20230829,130500,10376357000,70300,70300,70300,70300,103
|
|
20230829,130400,10369116100,70300,70200,70300,70200,414
|
|
20230829,130300,10340050900,70300,70200,70300,70200,877
|
|
20230829,130200,10278422800,70200,70200,70300,70200,47
|
|
20230829,130100,10275122900,70200,70300,70300,70200,73
|
|
20230829,130000,10269998000,70300,70200,70300,70200,4169
|
|
20230829,125900,9977332700,70100,70100,70100,70100,2563
|
|
20230829,125800,9797666400,70100,70100,70100,70000,147
|
|
20230829,125700,9787367200,70100,70100,70100,70100,101
|
|
20230829,125600,9780287100,70000,70000,70000,70000,20
|
|
20230829,125500,9778887100,70000,70100,70100,70000,223
|
|
20230829,125400,9763276600,70100,70000,70100,70000,996
|
|
20230829,125300,9693556500,69900,69900,70000,69900,30
|
|
20230829,125200,9691459000,69900,70000,70000,69900,1012
|
|
20230829,125100,9620719000,70000,70000,70100,70000,1046
|
|
20230829,125000,9547498800,70100,70000,70100,70000,18
|
|
20230829,124900,9546238500,70000,70000,70000,69900,659
|
|
20230829,124800,9500113600,70000,70000,70000,70000,103
|
|
20230829,124700,9492903600,70000,69900,70000,69900,103
|
|
20230829,124600,9485696600,70000,70000,70100,70000,760
|
|
20230829,124500,9432494300,70000,70000,70000,70000,371
|
|
20230829,124400,9406524300,70000,70000,70000,69900,311
|
|
20230829,124300,9384754500,69900,69900,70000,69900,245
|
|
20230829,124200,9367607800,69900,69900,70000,69900,493
|
|
20230829,124100,9333145400,69900,70000,70000,69900,359
|
|
20230829,124000,9308035400,70000,69900,70000,69900,117
|
|
20230829,123900,9299852400,69900,69900,69900,69900,73
|
|
20230829,123800,9294749700,70000,70000,70000,69900,513
|
|
20230829,123700,9258884200,70000,70000,70000,70000,64
|
|
20230829,123600,9254404200,70000,70000,70000,69900,211
|
|
20230829,123500,9239637000,70000,70100,70100,70000,410
|
|
20230829,123400,9210932300,70100,70100,70100,70000,109
|
|
20230829,123300,9203297300,70100,70100,70100,70100,340
|
|
20230829,123200,9179463300,70100,70100,70100,70000,159
|
|
20230829,123100,9168317600,70100,70000,70200,70000,7020
|
|
20230829,123000,8676630100,70000,70000,70000,70000,92
|
|
20230829,122900,8670190100,70000,69900,70000,69900,18
|
|
20230829,122800,8668931600,69900,69900,69900,69900,112
|
|
20230829,122700,8661102800,70000,69900,70000,69900,37
|
|
20230829,122600,8658516200,69900,69900,69900,69900,1086
|
|
20230829,122500,8582604800,69900,69900,69900,69900,118
|
|
20230829,122400,8574356600,69900,70000,70000,69900,315
|
|
20230829,122300,8552337100,70000,69900,70000,69900,389
|
|
20230829,122200,8525110400,70000,69900,70000,69900,91
|
|
20230829,122100,8518743000,69900,69800,70000,69800,921
|
|
20230829,122000,8454348100,69800,69900,69900,69800,463
|
|
20230829,121900,8421985800,69900,69900,69900,69900,969
|
|
20230829,121800,8354252700,69800,69800,69800,69800,206
|
|
20230829,121700,8339873900,69800,69800,69800,69800,120
|
|
20230829,121600,8331497900,69800,69800,69800,69700,661
|
|
20230829,121500,8285360200,69800,69700,69800,69700,79
|
|
20230829,121400,8279847300,69800,69800,69800,69800,68
|
|
20230829,121300,8275100900,69800,69800,69800,69800,326
|
|
20230829,121200,8252346100,69700,69800,69800,69700,104
|
|
20230829,121100,8245090800,69800,69800,69800,69800,32
|
|
20230829,121000,8242857200,69800,69800,69800,69800,28
|
|
20230829,120900,8240902800,69800,69700,69800,69700,118
|
|
20230829,120800,8232673200,69700,69800,69800,69700,257
|
|
20230829,120700,8214752800,69700,69700,69700,69700,5
|
|
20230829,120600,8214404300,69700,69700,69700,69700,48
|
|
20230829,120500,8211058700,69700,69800,69800,69700,225
|
|
20230829,120400,8195375200,69700,69700,69700,69700,7
|
|
20230829,120300,8194887300,69700,69800,69800,69700,22
|
|
20230829,120200,8193353700,69800,69800,69800,69700,365
|
|
20230829,120100,8167906700,69800,69900,69900,69700,496
|
|
20230829,120000,8133286100,69900,69900,69900,69800,16
|
|
20230829,115900,8132168900,69800,69800,69800,69800,37
|
|
20230829,115800,8129586300,69800,69800,69800,69800,23
|
|
20230829,115700,8127980900,69800,69800,69800,69800,150
|
|
20230829,115600,8117510900,69800,69800,69800,69800,45
|
|
20230829,115500,8114369900,69800,69800,69800,69800,172
|
|
20230829,115400,8102364300,69800,69800,69800,69800,90
|
|
20230829,115300,8096082300,69800,69800,69900,69800,513
|
|
20230829,115200,8060274100,69800,69800,69800,69800,3
|
|
20230829,115100,8060064700,69800,69800,69800,69800,10
|
|
20230829,115000,8059366700,69800,69800,69800,69800,170
|
|
20230829,114900,8047500700,69800,69800,69800,69800,0
|
|
20230829,114800,8047500700,69800,69800,69800,69800,153
|
|
20230829,114700,8036821300,69800,69800,69800,69800,84
|
|
20230829,114600,8030958100,69800,69800,69800,69800,260
|
|
20230829,114500,8012810100,69900,69800,69900,69800,196
|
|
20230829,114400,7999127200,69800,69900,69900,69800,307
|
|
20230829,114300,7977687900,69900,69800,69900,69800,6
|
|
20230829,114200,7977269000,69800,69800,69800,69800,181
|
|
20230829,114100,7964635200,69800,69800,69800,69700,195
|
|
20230829,114000,7951031200,69800,69800,69800,69800,110
|
|
20230829,113900,7943353200,69800,69800,69800,69800,46
|
|
20230829,113800,7940142400,69800,69800,69800,69700,933
|
|
20230829,113700,7875077200,69900,69900,69900,69900,11
|
|
20230829,113600,7874308300,69900,69900,69900,69900,119
|
|
20230829,113500,7865990200,69900,69900,70000,69800,595
|
|
20230829,113400,7824357200,69900,69900,69900,69800,951
|
|
20230829,113300,7757945400,69900,69900,69900,69900,389
|
|
20230829,113200,7730754300,69900,69900,69900,69900,139
|
|
20230829,113100,7721038200,69800,69900,69900,69800,456
|
|
20230829,113000,7689176000,69900,69900,69900,69800,781
|
|
20230829,112900,7634584200,69900,69800,69900,69800,524
|
|
20230829,112800,7598007300,69800,69800,69800,69800,61
|
|
20230829,112700,7593749500,69800,69800,69800,69800,134
|
|
20230829,112600,7584396300,69800,69800,69900,69700,616
|
|
20230829,112500,7541397300,69800,69700,69800,69700,1524
|
|
20230829,112400,7435155400,69700,69700,69700,69700,188
|
|
20230829,112300,7422051800,69700,69600,69700,69600,129
|
|
20230829,112200,7413066500,69700,69600,69700,69600,131
|
|
20230829,112100,7403936600,69600,69600,69700,69600,264
|
|
20230829,112000,7385551500,69700,69600,69700,69600,186
|
|
20230829,111900,7372601700,69700,69700,69700,69700,11
|
|
20230829,111800,7371835000,69700,69600,69700,69600,104
|
|
20230829,111700,7364595400,69600,69700,69700,69600,75
|
|
20230829,111600,7359375000,69700,69700,69700,69600,496
|
|
20230829,111500,7324832400,69700,69700,69700,69600,61
|
|
20230829,111400,7320583200,69600,69700,69700,69600,84
|
|
20230829,111300,7314728900,69700,69600,69700,69600,158
|
|
20230829,111200,7303729900,69600,69500,69600,69500,360
|
|
20230829,111100,7278704200,69500,69400,69500,69400,91
|
|
20230829,111000,7272386200,69500,69500,69500,69400,42
|
|
20230829,110900,7269468200,69500,69400,69500,69400,171
|
|
20230829,110800,7257590700,69500,69500,69500,69500,35
|
|
20230829,110700,7255158200,69500,69400,69500,69400,79
|
|
20230829,110600,7249667800,69400,69400,69400,69400,91
|
|
20230829,110500,7243352400,69400,69400,69500,69400,322
|
|
20230829,110400,7221004400,69500,69500,69500,69500,176
|
|
20230829,110300,7208772400,69600,69500,69600,69500,28
|
|
20230829,110200,7206826100,69600,69500,69600,69500,409
|
|
20230829,110100,7178400200,69500,69500,69500,69500,245
|
|
20230829,110000,7161372700,69500,69600,69600,69500,196
|
|
20230829,105900,7147750200,69500,69500,69600,69500,615
|
|
20230829,105800,7104996800,69500,69500,69500,69500,254
|
|
20230829,105700,7087343800,69500,69500,69600,69500,370
|
|
20230829,105600,7061618600,69500,69500,69500,69400,475
|
|
20230829,105500,7028632600,69500,69500,69600,69500,1027
|
|
20230829,105400,6957250300,69600,69600,69600,69500,938
|
|
20230829,105300,6891970800,69600,69700,69700,69600,128
|
|
20230829,105200,6883050900,69800,69700,69800,69600,180
|
|
20230829,105100,6870507800,69700,69900,69900,69700,991
|
|
20230829,105000,6801387000,69900,69900,69900,69800,35
|
|
20230829,104900,6798940700,69900,69900,69900,69900,125
|
|
20230829,104800,6790203200,69800,69800,69800,69800,364
|
|
20230829,104700,6764796000,69800,69800,69900,69800,231
|
|
20230829,104600,6748656600,69800,69800,69800,69700,780
|
|
20230829,104500,6694244900,69800,69700,69800,69700,322
|
|
20230829,104400,6671796900,69700,69800,69800,69700,605
|
|
20230829,104300,6629592500,69800,69800,69800,69700,489
|
|
20230829,104200,6595506200,69800,69800,69900,69800,1179
|
|
20230829,104100,6513210600,69900,69800,69900,69800,353
|
|
20230829,104000,6488569200,69800,69900,69900,69800,244
|
|
20230829,103900,6471533900,69900,70000,70000,69800,1131
|
|
20230829,103800,6392447200,70000,70000,70000,70000,98
|
|
20230829,103700,6385587200,70000,70200,70200,70000,1760
|
|
20230829,103600,6262270600,70200,70200,70300,70200,624
|
|
20230829,103500,6218455000,70200,70100,70300,70100,2505
|
|
20230829,103400,6042632800,70100,70200,70200,70000,1084
|
|
20230829,103300,5966642300,70200,70100,70200,70100,2391
|
|
20230829,103200,5798818200,70100,70000,70100,70000,1777
|
|
20230829,103100,5674261900,70100,70000,70100,69900,4475
|
|
20230829,103000,5360937100,70000,69900,70000,69800,2748
|
|
20230829,102900,5168858100,69800,69800,69900,69800,497
|
|
20230829,102800,5134167000,69800,69800,69900,69800,2014
|
|
20230829,102700,4993479000,69800,69800,69800,69700,178
|
|
20230829,102600,4981057100,69800,69800,69900,69800,223
|
|
20230829,102500,4965481900,69800,69900,69900,69700,2108
|
|
20230829,102400,4818353700,69900,69900,69900,69800,713
|
|
20230829,102300,4768519300,69800,69700,69800,69600,5632
|
|
20230829,102200,4375624000,69700,69600,69700,69600,51
|
|
20230829,102100,4372073500,69700,69600,69700,69600,263
|
|
20230829,102000,4353749300,69600,69700,69700,69600,357
|
|
20230829,101900,4328879600,69600,69600,69700,69600,1648
|
|
20230829,101800,4214167900,69700,69600,69700,69600,1482
|
|
20230829,101700,4110900100,69600,69600,69700,69600,981
|
|
20230829,101600,4042591000,69600,69600,69700,69600,399
|
|
20230829,101500,4014788900,69600,69600,69700,69600,548
|
|
20230829,101400,3976645400,69600,69600,69700,69500,1049
|
|
20230829,101300,3903638800,69600,69600,69700,69600,452
|
|
20230829,101200,3872178700,69600,69600,69600,69500,164
|
|
20230829,101100,3860773100,69600,69700,69700,69500,605
|
|
20230829,101000,3818653600,69700,69500,69700,69500,6505
|
|
20230829,100900,3366019900,69500,69400,69500,69300,635
|
|
20230829,100800,3321947100,69400,69400,69400,69300,2272
|
|
20230829,100700,3164271300,69400,69300,69400,69200,1470
|
|
20230829,100600,3062398500,69200,69200,69300,69200,377
|
|
20230829,100500,3036286400,69200,69200,69200,69200,98
|
|
20230829,100400,3029504800,69300,69200,69300,69200,631
|
|
20230829,100300,2985827500,69200,69200,69300,69200,78
|
|
20230829,100200,2980427500,69200,69200,69200,69200,273
|
|
20230829,100100,2961535900,69300,69300,69300,69200,51
|
|
20230829,100000,2958004400,69300,69300,69400,69200,103
|
|
20230829,095900,2950866000,69300,69400,69400,69300,89
|
|
20230829,095800,2944697900,69300,69100,69300,69100,1053
|
|
20230829,095700,2871746400,69100,69200,69200,69100,116
|
|
20230829,095600,2863729800,69200,69100,69200,69100,723
|
|
20230829,095500,2813708200,69100,69200,69200,69000,380
|
|
20230829,095400,2787456600,69100,69200,69200,69100,462
|
|
20230829,095300,2755522300,69100,69200,69200,69100,161
|
|
20230829,095200,2744381200,69200,69200,69300,69200,561
|
|
20230829,095100,2705545000,69200,69200,69200,69200,45
|
|
20230829,095000,2702431000,69200,69200,69300,69200,345
|
|
20230829,094900,2678554400,69100,69100,69100,69000,378
|
|
20230829,094800,2652436200,69000,68900,69000,68900,474
|
|
20230829,094700,2619730300,68900,69000,69000,68900,97
|
|
20230829,094600,2613044800,68900,68900,68900,68900,112
|
|
20230829,094500,2605328000,68900,69000,69000,68800,897
|
|
20230829,094400,2543509900,68900,68900,68900,68900,319
|
|
20230829,094300,2521530800,68900,68900,69000,68900,201
|
|
20230829,094200,2507666500,68900,68900,69000,68900,205
|
|
20230829,094100,2493541300,68900,68900,69000,68900,409
|
|
20230829,094000,2465360900,68900,68800,68900,68800,443
|
|
20230829,093900,2434869500,68900,68900,68900,68800,34
|
|
20230829,093800,2432528900,68900,68800,68900,68700,428
|
|
20230829,093700,2403084400,68700,68700,68700,68700,496
|
|
20230829,093600,2369009200,68600,68900,68900,68600,2448
|
|
20230829,093500,2200702500,68900,68900,69000,68900,718
|
|
20230829,093400,2151232200,69000,69000,69000,68900,54
|
|
20230829,093300,2147509200,69000,69000,69000,68900,80
|
|
20230829,093200,2141993500,69000,69100,69100,69000,1466
|
|
20230829,093100,2040838700,69000,69000,69000,69000,249
|
|
20230829,093000,2023657700,69000,68900,69100,68900,907
|
|
20230829,092900,1961080600,68900,69100,69100,68900,580
|
|
20230829,092800,1921075400,69000,69000,69000,69000,96
|
|
20230829,092700,1914451400,69000,69000,69100,69000,413
|
|
20230829,092600,1885951100,69000,69100,69100,69000,220
|
|
20230829,092500,1870759200,69000,69100,69200,69000,314
|
|
20230829,092400,1849043000,69100,68900,69100,68900,418
|
|
20230829,092300,1820193600,69000,68800,69000,68700,593
|
|
20230829,092200,1779387100,68800,68800,68900,68700,389
|
|
20230829,092100,1752625800,68800,68900,68900,68800,524
|
|
20230829,092000,1716550800,68900,69100,69100,68900,642
|
|
20230829,091900,1672251500,69100,69300,69300,69000,2179
|
|
20230829,091800,1521542500,69400,69500,69500,69300,1352
|
|
20230829,091700,1427754800,69500,69400,69500,69300,1480
|
|
20230829,091600,1325049200,69400,69200,69400,69100,1175
|
|
20230829,091500,1243652100,69100,69200,69200,69100,241
|
|
20230829,091400,1226982800,69100,69200,69200,69100,623
|
|
20230829,091300,1183884400,69200,69200,69300,69100,793
|
|
20230829,091200,1129014900,69200,69200,69300,69200,356
|
|
20230829,091100,1104378300,69200,69200,69300,69200,139
|
|
20230829,091000,1094756200,69300,69200,69400,69200,699
|
|
20230829,090900,1046315600,69200,69200,69300,69200,287
|
|
20230829,090800,1026447100,69100,69200,69300,69100,678
|
|
20230829,090700,979530200,69200,69100,69200,69100,821
|
|
20230829,090600,922754600,69200,69300,69400,69200,878
|
|
20230829,090500,861934100,69400,69300,69400,69300,906
|
|
20230829,090400,799126500,69300,69300,69400,69200,1949
|
|
20230829,090300,664133000,69300,69200,69300,69200,1909
|
|
20230829,090200,531917100,69200,69300,69400,69200,1149
|
|
20230829,090100,452337200,69400,69300,69500,69200,2767
|
|
20230829,090000,260307200,69500,69100,69500,69100,3759
|