654 lines
34 KiB
CSV
654 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,195100,2529006300,85100,85100,85100,85100,545
|
|
20230828,195000,2529006300,85100,85100,85100,85100,0
|
|
20230828,194900,2529006300,85100,85100,85100,85100,0
|
|
20230828,194800,2529006300,85100,85100,85100,85100,0
|
|
20230828,194700,2529006300,85100,85100,85100,85100,0
|
|
20230828,194600,2529006300,85100,85100,85100,85100,0
|
|
20230828,194500,2529006300,85100,85100,85100,85100,0
|
|
20230828,194400,2529006300,85100,85100,85100,85100,0
|
|
20230828,194300,2529006300,85100,85100,85100,85100,0
|
|
20230828,194200,2529006300,85100,85100,85100,85100,0
|
|
20230828,194100,2529006300,85100,85100,85100,85100,0
|
|
20230828,194000,2529006300,85100,85100,85100,85100,0
|
|
20230828,193900,2529006300,85100,85100,85100,85100,0
|
|
20230828,193800,2529006300,85100,85100,85100,85100,0
|
|
20230828,193700,2529006300,85100,85100,85100,85100,0
|
|
20230828,193600,2529006300,85100,85100,85100,85100,0
|
|
20230828,193500,2529006300,85100,85100,85100,85100,0
|
|
20230828,193400,2529006300,85100,85100,85100,85100,0
|
|
20230828,193300,2529006300,85100,85100,85100,85100,0
|
|
20230828,193200,2529006300,85100,85100,85100,85100,0
|
|
20230828,193100,2529006300,85100,85100,85100,85100,0
|
|
20230828,193000,2529006300,85100,85100,85100,85100,0
|
|
20230828,192900,2529006300,85100,85100,85100,85100,0
|
|
20230828,192800,2529006300,85100,85100,85100,85100,0
|
|
20230828,192700,2529006300,85100,85100,85100,85100,0
|
|
20230828,192600,2529006300,85100,85100,85100,85100,0
|
|
20230828,192500,2529006300,85100,85100,85100,85100,0
|
|
20230828,192400,2529006300,85100,85100,85100,85100,0
|
|
20230828,192300,2529006300,85100,85100,85100,85100,0
|
|
20230828,192200,2529006300,85100,85100,85100,85100,0
|
|
20230828,192100,2529006300,85100,85100,85100,85100,545
|
|
20230828,192000,2529006300,85100,85100,85100,85100,0
|
|
20230828,191900,2529006300,85100,85100,85100,85100,0
|
|
20230828,191800,2529006300,85100,85100,85100,85100,0
|
|
20230828,191700,2529006300,85100,85100,85100,85100,0
|
|
20230828,191600,2529006300,85100,85100,85100,85100,0
|
|
20230828,191500,2529006300,85100,85100,85100,85100,0
|
|
20230828,191400,2529006300,85100,85100,85100,85100,0
|
|
20230828,191300,2529006300,85100,85100,85100,85100,0
|
|
20230828,191200,2529006300,85100,85100,85100,85100,0
|
|
20230828,191100,2529006300,85100,85100,85100,85100,0
|
|
20230828,191000,2529006300,85100,85100,85100,85100,0
|
|
20230828,190900,2529006300,85100,85100,85100,85100,0
|
|
20230828,190800,2529006300,85100,85100,85100,85100,0
|
|
20230828,190700,2529006300,85100,85100,85100,85100,0
|
|
20230828,190600,2529006300,85100,85100,85100,85100,0
|
|
20230828,190500,2529006300,85100,85100,85100,85100,0
|
|
20230828,190400,2529006300,85100,85100,85100,85100,0
|
|
20230828,190300,2529006300,85100,85100,85100,85100,0
|
|
20230828,190200,2529006300,85100,85100,85100,85100,0
|
|
20230828,190100,2529006300,85100,85100,85100,85100,0
|
|
20230828,190000,2529006300,85100,85100,85100,85100,0
|
|
20230828,185900,2529006300,85100,85100,85100,85100,0
|
|
20230828,185800,2529006300,85100,85100,85100,85100,0
|
|
20230828,185700,2529006300,85100,85100,85100,85100,0
|
|
20230828,185600,2529006300,85100,85100,85100,85100,0
|
|
20230828,185500,2529006300,85100,85100,85100,85100,0
|
|
20230828,185400,2529006300,85100,85100,85100,85100,0
|
|
20230828,185300,2529006300,85100,85100,85100,85100,0
|
|
20230828,185200,2529006300,85100,85100,85100,85100,0
|
|
20230828,185100,2529006300,85100,85100,85100,85100,545
|
|
20230828,185000,2529006300,85100,85100,85100,85100,0
|
|
20230828,184900,2529006300,85100,85100,85100,85100,0
|
|
20230828,184800,2529006300,85100,85100,85100,85100,0
|
|
20230828,184700,2529006300,85100,85100,85100,85100,0
|
|
20230828,184600,2529006300,85100,85100,85100,85100,0
|
|
20230828,184500,2529006300,85100,85100,85100,85100,0
|
|
20230828,184400,2529006300,85100,85100,85100,85100,0
|
|
20230828,184300,2529006300,85100,85100,85100,85100,0
|
|
20230828,184200,2529006300,85100,85100,85100,85100,0
|
|
20230828,184100,2529006300,85100,85100,85100,85100,0
|
|
20230828,184000,2529006300,85100,85100,85100,85100,0
|
|
20230828,183900,2529006300,85100,85100,85100,85100,0
|
|
20230828,183800,2529006300,85100,85100,85100,85100,0
|
|
20230828,183700,2529006300,85100,85100,85100,85100,0
|
|
20230828,183600,2529006300,85100,85100,85100,85100,0
|
|
20230828,183500,2529006300,85100,85100,85100,85100,0
|
|
20230828,183400,2529006300,85100,85100,85100,85100,0
|
|
20230828,183300,2529006300,85100,85100,85100,85100,0
|
|
20230828,183200,2529006300,85100,85100,85100,85100,0
|
|
20230828,183100,2529006300,85100,85100,85100,85100,0
|
|
20230828,183000,2529006300,85100,85100,85100,85100,0
|
|
20230828,182900,2529006300,85100,85100,85100,85100,0
|
|
20230828,182800,2529006300,85100,85100,85100,85100,0
|
|
20230828,182700,2529006300,85100,85100,85100,85100,0
|
|
20230828,182600,2529006300,85100,85100,85100,85100,0
|
|
20230828,182500,2529006300,85100,85100,85100,85100,0
|
|
20230828,182400,2529006300,85100,85100,85100,85100,0
|
|
20230828,182300,2529006300,85100,85100,85100,85100,0
|
|
20230828,182200,2529006300,85100,85100,85100,85100,0
|
|
20230828,182100,2529006300,85100,85100,85100,85100,545
|
|
20230828,182000,2529006300,85100,85100,85100,85100,0
|
|
20230828,181900,2529006300,85100,85100,85100,85100,0
|
|
20230828,181800,2529006300,85100,85100,85100,85100,0
|
|
20230828,181700,2529006300,85100,85100,85100,85100,0
|
|
20230828,181600,2529006300,85100,85100,85100,85100,0
|
|
20230828,181500,2529006300,85100,85100,85100,85100,0
|
|
20230828,181400,2529006300,85100,85100,85100,85100,0
|
|
20230828,181300,2529006300,85100,85100,85100,85100,0
|
|
20230828,181200,2529006300,85100,85100,85100,85100,0
|
|
20230828,181100,2529006300,85100,85100,85100,85100,0
|
|
20230828,181000,2529006300,85100,85100,85100,85100,0
|
|
20230828,180900,2529006300,85100,85100,85100,85100,0
|
|
20230828,180800,2529006300,85100,85100,85100,85100,0
|
|
20230828,180700,2529006300,85100,85100,85100,85100,0
|
|
20230828,180600,2529006300,85100,85100,85100,85100,0
|
|
20230828,180500,2529006300,85100,85100,85100,85100,0
|
|
20230828,180400,2529006300,85100,85100,85100,85100,0
|
|
20230828,180300,2529006300,85100,85100,85100,85100,0
|
|
20230828,180200,2529006300,85100,85100,85100,85100,0
|
|
20230828,180100,2529006300,85100,85100,85100,85100,0
|
|
20230828,180000,2529006300,85100,85100,85100,85100,0
|
|
20230828,175900,2529006300,85100,85100,85100,85100,0
|
|
20230828,175800,2529006300,85100,85100,85100,85100,0
|
|
20230828,175700,2529006300,85100,85100,85100,85100,0
|
|
20230828,175600,2529006300,85100,85100,85100,85100,0
|
|
20230828,175500,2529006300,85100,85100,85100,85100,0
|
|
20230828,175400,2529006300,85100,85100,85100,85100,0
|
|
20230828,175300,2529006300,85100,85100,85100,85100,0
|
|
20230828,175200,2529006300,85100,85100,85100,85100,0
|
|
20230828,175100,2529006300,85100,85100,85100,85100,545
|
|
20230828,175000,2529006300,85100,85100,85100,85100,0
|
|
20230828,174900,2529006300,85100,85100,85100,85100,0
|
|
20230828,174800,2529006300,85100,85100,85100,85100,0
|
|
20230828,174700,2529006300,85100,85100,85100,85100,0
|
|
20230828,174600,2529006300,85100,85100,85100,85100,0
|
|
20230828,174500,2529006300,85100,85100,85100,85100,0
|
|
20230828,174400,2529006300,85100,85100,85100,85100,0
|
|
20230828,174300,2529006300,85100,85100,85100,85100,0
|
|
20230828,174200,2529006300,85100,85100,85100,85100,0
|
|
20230828,174100,2529006300,85100,85100,85100,85100,0
|
|
20230828,174000,2529006300,85100,85100,85100,85100,0
|
|
20230828,173900,2529006300,85100,85100,85100,85100,0
|
|
20230828,173800,2529006300,85100,85100,85100,85100,0
|
|
20230828,173700,2529006300,85100,85100,85100,85100,0
|
|
20230828,173600,2529006300,85100,85100,85100,85100,0
|
|
20230828,173500,2529006300,85100,85100,85100,85100,0
|
|
20230828,173400,2529006300,85100,85100,85100,85100,0
|
|
20230828,173300,2529006300,85100,85100,85100,85100,0
|
|
20230828,173200,2529006300,85100,85100,85100,85100,0
|
|
20230828,173100,2529006300,85100,85100,85100,85100,0
|
|
20230828,173000,2529006300,85100,85100,85100,85100,0
|
|
20230828,172900,2529006300,85100,85100,85100,85100,0
|
|
20230828,172800,2529006300,85100,85100,85100,85100,0
|
|
20230828,172700,2529006300,85100,85100,85100,85100,0
|
|
20230828,172600,2529006300,85100,85100,85100,85100,0
|
|
20230828,172500,2529006300,85100,85100,85100,85100,0
|
|
20230828,172400,2529006300,85100,85100,85100,85100,0
|
|
20230828,172300,2529006300,85100,85100,85100,85100,0
|
|
20230828,172200,2529006300,85100,85100,85100,85100,0
|
|
20230828,172100,2529006300,85100,85100,85100,85100,545
|
|
20230828,172000,2529006300,85100,85100,85100,85100,0
|
|
20230828,171900,2529006300,85100,85100,85100,85100,0
|
|
20230828,171800,2529006300,85100,85100,85100,85100,0
|
|
20230828,171700,2529006300,85100,85100,85100,85100,0
|
|
20230828,171600,2529006300,85100,85100,85100,85100,0
|
|
20230828,171500,2529006300,85100,85100,85100,85100,0
|
|
20230828,171400,2529006300,85100,85100,85100,85100,0
|
|
20230828,171300,2529006300,85100,85100,85100,85100,0
|
|
20230828,171200,2529006300,85100,85100,85100,85100,0
|
|
20230828,171100,2529006300,85100,85100,85100,85100,0
|
|
20230828,171000,2529006300,85100,85100,85100,85100,0
|
|
20230828,170900,2529006300,85100,85100,85100,85100,0
|
|
20230828,170800,2529006300,85100,85100,85100,85100,0
|
|
20230828,170700,2529006300,85100,85100,85100,85100,0
|
|
20230828,170600,2529006300,85100,85100,85100,85100,0
|
|
20230828,170500,2529006300,85100,85100,85100,85100,0
|
|
20230828,170400,2529006300,85100,85100,85100,85100,0
|
|
20230828,170300,2529006300,85100,85100,85100,85100,0
|
|
20230828,170200,2529006300,85100,85100,85100,85100,0
|
|
20230828,170100,2529006300,85100,85100,85100,85100,0
|
|
20230828,170000,2529006300,85100,85100,85100,85100,0
|
|
20230828,165900,2529006300,85100,85100,85100,85100,0
|
|
20230828,165800,2529006300,85100,85100,85100,85100,0
|
|
20230828,165700,2529006300,85100,85100,85100,85100,0
|
|
20230828,165600,2529006300,85100,85100,85100,85100,0
|
|
20230828,165500,2529006300,85100,85100,85100,85100,0
|
|
20230828,165400,2529006300,85100,85100,85100,85100,0
|
|
20230828,165300,2529006300,85100,85100,85100,85100,0
|
|
20230828,165200,2529006300,85100,85100,85100,85100,0
|
|
20230828,165100,2529006300,85100,85100,85100,85100,545
|
|
20230828,165000,2529006300,85100,85100,85100,85100,0
|
|
20230828,164900,2529006300,85100,85100,85100,85100,0
|
|
20230828,164800,2529006300,85100,85100,85100,85100,0
|
|
20230828,164700,2529006300,85100,85100,85100,85100,0
|
|
20230828,164600,2529006300,85100,85100,85100,85100,0
|
|
20230828,164500,2529006300,85100,85100,85100,85100,0
|
|
20230828,164400,2529006300,85100,85100,85100,85100,0
|
|
20230828,164300,2529006300,85100,85100,85100,85100,0
|
|
20230828,164200,2529006300,85100,85100,85100,85100,0
|
|
20230828,164100,2529006300,85100,85100,85100,85100,0
|
|
20230828,164000,2529006300,85100,85100,85100,85100,0
|
|
20230828,163900,2529006300,85100,85100,85100,85100,0
|
|
20230828,163800,2529006300,85100,85100,85100,85100,0
|
|
20230828,163700,2529006300,85100,85100,85100,85100,0
|
|
20230828,163600,2529006300,85100,85100,85100,85100,0
|
|
20230828,163500,2529006300,85100,85100,85100,85100,0
|
|
20230828,163400,2529006300,85100,85100,85100,85100,0
|
|
20230828,163300,2529006300,85100,85100,85100,85100,0
|
|
20230828,163200,2529006300,85100,85100,85100,85100,0
|
|
20230828,163100,2529006300,85100,85100,85100,85100,0
|
|
20230828,163000,2529006300,85100,85100,85100,85100,0
|
|
20230828,162900,2529006300,85100,85100,85100,85100,0
|
|
20230828,162800,2529006300,85100,85100,85100,85100,0
|
|
20230828,162700,2529006300,85100,85100,85100,85100,0
|
|
20230828,162600,2529006300,85100,85100,85100,85100,0
|
|
20230828,162500,2529006300,85100,85100,85100,85100,0
|
|
20230828,162400,2529006300,85100,85100,85100,85100,0
|
|
20230828,162300,2529006300,85100,85100,85100,85100,0
|
|
20230828,162200,2529006300,85100,85100,85100,85100,0
|
|
20230828,162100,2529006300,85100,85100,85100,85100,545
|
|
20230828,162000,2529006300,85100,85100,85100,85100,0
|
|
20230828,161900,2529006300,85100,85100,85100,85100,0
|
|
20230828,161800,2529006300,85100,85100,85100,85100,0
|
|
20230828,161700,2529006300,85100,85100,85100,85100,0
|
|
20230828,161600,2529006300,85100,85100,85100,85100,0
|
|
20230828,161500,2529006300,85100,85100,85100,85100,0
|
|
20230828,161400,2529006300,85100,85100,85100,85100,0
|
|
20230828,161300,2529006300,85100,85100,85100,85100,0
|
|
20230828,161200,2529006300,85100,85100,85100,85100,0
|
|
20230828,161100,2529006300,85100,85100,85100,85100,0
|
|
20230828,161000,2529006300,85100,85100,85100,85100,0
|
|
20230828,160900,2529006300,85100,85100,85100,85100,0
|
|
20230828,160800,2529006300,85100,85100,85100,85100,0
|
|
20230828,160700,2529006300,85100,85100,85100,85100,0
|
|
20230828,160600,2529006300,85100,85100,85100,85100,0
|
|
20230828,160500,2529006300,85100,85100,85100,85100,0
|
|
20230828,160400,2529006300,85100,85100,85100,85100,0
|
|
20230828,160300,2529006300,85100,85100,85100,85100,0
|
|
20230828,160200,2529006300,85100,85100,85100,85100,0
|
|
20230828,160100,2529006300,85100,85100,85100,85100,0
|
|
20230828,160000,2529006300,85100,85100,85100,85100,0
|
|
20230828,155900,2529006300,85100,85100,85100,85100,0
|
|
20230828,155800,2529006300,85100,85100,85100,85100,0
|
|
20230828,155700,2529006300,85100,85100,85100,85100,0
|
|
20230828,155600,2529006300,85100,85100,85100,85100,0
|
|
20230828,155500,2529006300,85100,85100,85100,85100,0
|
|
20230828,155400,2529006300,85100,85100,85100,85100,0
|
|
20230828,155300,2529006300,85100,85100,85100,85100,0
|
|
20230828,155200,2529006300,85100,85100,85100,85100,0
|
|
20230828,155100,2529006300,85100,85100,85100,85100,545
|
|
20230828,155000,2529006300,85100,85100,85100,85100,0
|
|
20230828,154900,2529006300,85100,85100,85100,85100,0
|
|
20230828,154800,2529006300,85100,85100,85100,85100,0
|
|
20230828,154700,2529006300,85100,85100,85100,85100,0
|
|
20230828,154600,2529006300,85100,85100,85100,85100,0
|
|
20230828,154500,2529006300,85100,85100,85100,85100,0
|
|
20230828,154400,2529006300,85100,85100,85100,85100,0
|
|
20230828,154300,2529006300,85100,85100,85100,85100,0
|
|
20230828,154200,2529006300,85100,85100,85100,85100,0
|
|
20230828,154100,2529006300,85100,85100,85100,85100,0
|
|
20230828,154000,2529006300,85100,85100,85100,85100,0
|
|
20230828,153900,2529006300,85100,85100,85100,85100,0
|
|
20230828,153800,2529006300,85100,85100,85100,85100,0
|
|
20230828,153700,2529006300,85100,85100,85100,85100,0
|
|
20230828,153600,2529006300,85100,85100,85100,85100,0
|
|
20230828,153500,2529006300,85100,85100,85100,85100,0
|
|
20230828,153400,2529006300,85100,85100,85100,85100,0
|
|
20230828,153300,2529006300,85100,85100,85100,85100,0
|
|
20230828,153200,2529006300,85100,85100,85100,85100,0
|
|
20230828,153100,2529006300,85100,85100,85100,85100,0
|
|
20230828,153000,2529006300,85100,85100,85100,85100,545
|
|
20230828,152900,2482626800,85600,85600,85600,85600,0
|
|
20230828,152800,2482626800,85600,85600,85600,85600,0
|
|
20230828,152700,2482626800,85600,85600,85600,85600,0
|
|
20230828,152600,2482626800,85600,85600,85600,85600,0
|
|
20230828,152500,2482626800,85600,85600,85600,85600,0
|
|
20230828,152400,2482626800,85600,85600,85600,85600,0
|
|
20230828,152300,2482626800,85600,85600,85600,85600,0
|
|
20230828,152200,2482626800,85600,85600,85600,85600,0
|
|
20230828,152100,2482626800,85600,85600,85600,85600,0
|
|
20230828,152000,2482626800,85600,85600,85600,85600,0
|
|
20230828,151900,2482626800,85600,85300,85600,85300,201
|
|
20230828,151800,2465481200,85300,85300,85300,85300,24
|
|
20230828,151700,2463434000,85200,85200,85200,85200,3
|
|
20230828,151600,2463178400,85100,85300,85600,85100,683
|
|
20230828,151500,2404948400,85200,85700,85700,85200,504
|
|
20230828,151400,2361916700,85700,85600,85700,85600,111
|
|
20230828,151300,2352415000,85600,85600,85600,85600,120
|
|
20230828,151200,2342143000,85600,85600,85600,85600,30
|
|
20230828,151100,2339575000,85600,85700,85700,85600,98
|
|
20230828,151000,2331186100,85700,85700,85700,85700,134
|
|
20230828,150900,2319702300,85700,85700,85700,85700,279
|
|
20230828,150800,2295792000,85700,85700,85700,85700,154
|
|
20230828,150700,2282594200,85700,85700,85700,85700,0
|
|
20230828,150600,2282594200,85700,85700,85700,85700,23
|
|
20230828,150500,2280623100,85700,85700,85700,85700,61
|
|
20230828,150400,2275395400,85700,85700,85700,85600,144
|
|
20230828,150300,2263059200,85800,85800,85800,85800,30
|
|
20230828,150200,2260485200,85800,85800,85800,85800,4
|
|
20230828,150100,2260142000,85800,85800,85800,85800,1
|
|
20230828,150000,2260056200,85800,85700,85800,85700,10
|
|
20230828,145900,2259199000,85700,85700,85700,85700,20
|
|
20230828,145800,2257485000,85800,85800,85800,85800,3
|
|
20230828,145700,2257227600,85800,85800,85800,85800,0
|
|
20230828,145600,2257227600,85800,85700,85800,85700,3
|
|
20230828,145500,2256970400,85800,85800,85800,85800,5
|
|
20230828,145400,2256541400,85800,85800,85800,85700,9
|
|
20230828,145300,2255769400,85800,85800,85800,85800,75
|
|
20230828,145200,2249334400,85700,85700,85700,85700,0
|
|
20230828,145100,2249334400,85700,85700,85700,85700,89
|
|
20230828,145000,2241707100,85700,85700,85700,85700,13
|
|
20230828,144900,2240593000,85700,85700,85700,85700,10
|
|
20230828,144800,2239736000,85700,85700,85700,85700,0
|
|
20230828,144700,2239736000,85700,85700,85700,85700,97
|
|
20230828,144600,2231423100,85800,85800,85800,85800,1
|
|
20230828,144500,2231337300,85800,85800,85800,85800,117
|
|
20230828,144400,2221298700,85800,85800,85800,85800,50
|
|
20230828,144300,2217008700,85800,85800,85800,85800,0
|
|
20230828,144200,2217008700,85800,85800,85800,85800,20
|
|
20230828,144100,2215292700,85800,85800,85800,85800,29
|
|
20230828,144000,2212804500,85800,85800,85800,85800,18
|
|
20230828,143900,2211260100,85900,85900,85900,85900,2
|
|
20230828,143800,2211088300,85900,85900,85900,85900,0
|
|
20230828,143700,2211088300,85900,85900,85900,85900,0
|
|
20230828,143600,2211088300,85900,85900,85900,85900,0
|
|
20230828,143500,2211088300,85900,85800,85900,85800,32
|
|
20230828,143400,2208340200,85800,85800,85800,85800,10
|
|
20230828,143300,2207482200,85800,85900,85900,85800,9
|
|
20230828,143200,2206709900,85800,85800,85800,85800,6
|
|
20230828,143100,2206195100,85800,85800,85800,85800,1
|
|
20230828,143000,2206109300,85800,85800,85800,85800,15
|
|
20230828,142900,2204822300,85800,85800,85800,85800,10
|
|
20230828,142800,2203964300,85800,85800,85800,85800,50
|
|
20230828,142700,2199674300,85800,85900,85900,85800,93
|
|
20230828,142600,2191694600,85900,85800,85900,85800,15
|
|
20230828,142500,2190407500,85800,85800,85800,85800,10
|
|
20230828,142400,2189549500,85800,85800,85800,85800,10
|
|
20230828,142300,2188691500,85800,85800,85800,85800,5
|
|
20230828,142200,2188262500,85800,85800,85800,85800,0
|
|
20230828,142100,2188262500,85800,85800,85800,85800,0
|
|
20230828,142000,2188262500,85800,85800,85800,85800,44
|
|
20230828,141900,2184487300,85800,85800,85800,85800,31
|
|
20230828,141800,2181827500,85800,85800,85800,85800,30
|
|
20230828,141700,2179253500,85800,85800,85800,85800,4
|
|
20230828,141600,2178910300,85800,85800,85800,85800,10
|
|
20230828,141500,2178052300,85800,85800,85800,85800,5
|
|
20230828,141400,2177623300,85900,85900,85900,85900,30
|
|
20230828,141300,2175046300,85900,85900,85900,85900,0
|
|
20230828,141200,2175046300,85900,85900,85900,85900,7
|
|
20230828,141100,2174445000,85800,85800,85800,85800,32
|
|
20230828,141000,2171699400,85800,85800,85800,85800,16
|
|
20230828,140900,2170326600,85800,85800,85800,85800,17
|
|
20230828,140800,2168868000,85900,85900,85900,85900,15
|
|
20230828,140700,2167579500,85900,85900,85900,85900,55
|
|
20230828,140600,2162855000,85900,86000,86000,85900,128
|
|
20230828,140500,2151855200,86000,86000,86000,86000,56
|
|
20230828,140400,2147039200,86000,86000,86000,86000,26
|
|
20230828,140300,2144803200,86200,86200,86200,86200,2
|
|
20230828,140200,2144630800,86200,86200,86200,86200,0
|
|
20230828,140100,2144630800,86200,86200,86200,86200,2
|
|
20230828,140000,2144458400,86100,86100,86100,86100,0
|
|
20230828,135900,2144458400,86100,86100,86200,86100,29
|
|
20230828,135800,2141961400,86100,86100,86100,86100,4
|
|
20230828,135700,2141617000,86100,86000,86100,86000,123
|
|
20230828,135600,2131028700,86000,86000,86000,86000,1
|
|
20230828,135500,2130942700,86000,86000,86000,86000,0
|
|
20230828,135400,2130942700,86000,86000,86000,86000,15
|
|
20230828,135300,2129652700,86000,86100,86100,86000,74
|
|
20230828,135200,2123288600,86000,86100,86100,86000,5
|
|
20230828,135100,2122858400,86000,86000,86000,86000,20
|
|
20230828,135000,2121138400,86000,86000,86000,86000,13
|
|
20230828,134900,2120020400,86000,86000,86000,86000,0
|
|
20230828,134800,2120020400,86000,86000,86000,86000,1
|
|
20230828,134700,2119934400,86000,86000,86000,86000,125
|
|
20230828,134600,2109184400,86000,86000,86000,86000,37
|
|
20230828,134500,2106002400,86100,86100,86100,86100,2
|
|
20230828,134400,2105830200,86100,86100,86100,86100,0
|
|
20230828,134300,2105830200,86100,86100,86100,86100,176
|
|
20230828,134200,2090676600,86200,86200,86200,86200,1
|
|
20230828,134100,2090590400,86200,86100,86200,86100,69
|
|
20230828,134000,2084642700,86100,86100,86100,86100,0
|
|
20230828,133900,2084642700,86100,86100,86100,86100,6
|
|
20230828,133800,2084126100,86100,86100,86100,86100,31
|
|
20230828,133700,2081457000,86100,86100,86100,86100,17
|
|
20230828,133600,2079993300,86200,86200,86200,86200,0
|
|
20230828,133500,2079993300,86200,86100,86300,86100,13
|
|
20230828,133400,2078873100,86200,86200,86200,86100,6
|
|
20230828,133300,2078356000,86200,86200,86200,86200,25
|
|
20230828,133200,2076201000,86200,86200,86200,86200,33
|
|
20230828,133100,2073356400,86200,86200,86200,86200,31
|
|
20230828,133000,2070684200,86200,86200,86200,86200,59
|
|
20230828,132900,2065598400,86200,86000,86200,86000,125
|
|
20230828,132800,2054827300,86000,86000,86000,86000,25
|
|
20230828,132700,2052677300,86000,86000,86000,86000,34
|
|
20230828,132600,2049753300,86000,86000,86000,86000,136
|
|
20230828,132500,2038057300,86000,86000,86000,86000,1
|
|
20230828,132400,2037971300,86000,86000,86000,86000,1
|
|
20230828,132300,2037885300,86200,86100,86200,86100,26
|
|
20230828,132200,2035644200,86200,86100,86200,86100,29
|
|
20230828,132100,2033146000,86000,86000,86000,86000,10
|
|
20230828,132000,2032286000,86000,86000,86000,86000,10
|
|
20230828,131900,2031426000,86100,86100,86100,86100,165
|
|
20230828,131800,2017219500,86100,86200,86200,86100,24
|
|
20230828,131700,2015152000,86100,86100,86100,86100,1
|
|
20230828,131600,2015065900,86100,86200,86200,86100,43
|
|
20230828,131500,2011362100,86200,86100,86200,86100,7
|
|
20230828,131400,2010759300,86100,86200,86200,86100,16
|
|
20230828,131300,2009381000,86200,86200,86200,86200,3
|
|
20230828,131200,2009122400,86100,86200,86200,86100,24
|
|
20230828,131100,2007054600,86100,86100,86100,86100,7
|
|
20230828,131000,2006451900,86200,86200,86200,86200,0
|
|
20230828,130900,2006451900,86200,86200,86200,86200,1
|
|
20230828,130800,2006365700,86200,86200,86200,86200,20
|
|
20230828,130700,2004641700,86100,86100,86100,86100,153
|
|
20230828,130600,1991468400,86200,86200,86200,86200,149
|
|
20230828,130500,1978624600,86300,86400,86400,86300,54
|
|
20230828,130400,1973964200,86400,86500,86500,86400,165
|
|
20230828,130300,1959706600,86500,86500,86500,86400,322
|
|
20230828,130200,1931860200,86400,86300,86500,86200,662
|
|
20230828,130100,1874659600,86300,86300,86300,86300,121
|
|
20230828,130000,1864217300,86300,86100,86300,86000,496
|
|
20230828,125900,1821454100,86100,86100,86100,86100,0
|
|
20230828,125800,1821454100,86100,86100,86100,86100,19
|
|
20230828,125700,1819818200,86100,86100,86100,86100,6
|
|
20230828,125600,1819301600,86000,86000,86000,86000,53
|
|
20230828,125500,1814743600,86000,86000,86000,86000,7
|
|
20230828,125400,1814141600,86000,86000,86000,86000,20
|
|
20230828,125300,1812421600,86000,86000,86000,86000,10
|
|
20230828,125200,1811561600,86000,86000,86000,86000,5
|
|
20230828,125100,1811131600,86000,86000,86000,86000,5
|
|
20230828,125000,1810701600,86000,86000,86000,86000,24
|
|
20230828,124900,1808637600,86000,85900,86000,85900,5
|
|
20230828,124800,1808207800,86000,86000,86000,86000,1
|
|
20230828,124700,1808121800,85800,86000,86000,85800,292
|
|
20230828,124600,1783053600,86000,86100,86100,86000,3
|
|
20230828,124500,1782795500,86100,86200,86200,86100,20
|
|
20230828,124400,1781073400,86100,86200,86200,86100,81
|
|
20230828,124300,1774099100,86200,86200,86200,86200,0
|
|
20230828,124200,1774099100,86200,86200,86200,86200,7
|
|
20230828,124100,1773495700,86200,86200,86200,86200,25
|
|
20230828,124000,1771340700,86200,86200,86200,86200,88
|
|
20230828,123900,1763755100,86200,86200,86200,86200,79
|
|
20230828,123800,1756945300,86200,86200,86200,86200,355
|
|
20230828,123700,1726344300,86200,86100,86200,86100,17
|
|
20230828,123600,1724880500,86100,86100,86100,86100,49
|
|
20230828,123500,1720661600,86100,85900,86100,85900,1039
|
|
20230828,123400,1631287500,85800,85800,85800,85800,286
|
|
20230828,123300,1606748700,85700,85700,85700,85700,1
|
|
20230828,123200,1606663000,85700,85700,85700,85700,0
|
|
20230828,123100,1606663000,85700,85700,85700,85700,1
|
|
20230828,123000,1606577300,85800,85800,85800,85800,38
|
|
20230828,122900,1603316900,85800,85800,85800,85800,12
|
|
20230828,122800,1602287300,85800,85800,85800,85800,16
|
|
20230828,122700,1600914500,85800,85800,85800,85800,22
|
|
20230828,122600,1599026900,85800,85800,85800,85800,12
|
|
20230828,122500,1597997300,85800,85800,85800,85800,0
|
|
20230828,122400,1597997300,85800,85800,85800,85800,96
|
|
20230828,122300,1589760500,85800,85800,85800,85800,0
|
|
20230828,122200,1589760500,85800,85800,85800,85800,20
|
|
20230828,122100,1588044500,85800,85800,85800,85800,0
|
|
20230828,122000,1588044500,85800,85800,85800,85800,7
|
|
20230828,121900,1587443900,85700,85700,85700,85700,0
|
|
20230828,121800,1587443900,85700,85700,85700,85700,0
|
|
20230828,121700,1587443900,85700,85700,85700,85700,5
|
|
20230828,121600,1587015400,85700,85700,85700,85700,16
|
|
20230828,121500,1585644200,85700,85800,85800,85700,293
|
|
20230828,121400,1560529800,85800,85800,85900,85800,46
|
|
20230828,121300,1556582900,85900,85900,85900,85900,8
|
|
20230828,121200,1555895700,85900,85900,85900,85900,0
|
|
20230828,121100,1555895700,85900,85900,85900,85900,15
|
|
20230828,121000,1554607200,85800,85800,85800,85800,2
|
|
20230828,120900,1554435600,85800,85800,85800,85800,0
|
|
20230828,120800,1554435600,85800,85800,85800,85800,1
|
|
20230828,120700,1554349800,85800,85800,85800,85800,0
|
|
20230828,120600,1554349800,85800,85800,85800,85800,7
|
|
20230828,120500,1553749200,85800,85800,85800,85800,15
|
|
20230828,120400,1552462200,85900,85800,85900,85800,99
|
|
20230828,120300,1543967900,85700,85700,85700,85700,36
|
|
20230828,120200,1540882700,85600,85600,85600,85600,0
|
|
20230828,120100,1540882700,85600,85600,85600,85600,48
|
|
20230828,120000,1536773900,85600,85600,85600,85600,0
|
|
20230828,115900,1536773900,85600,85600,85600,85600,40
|
|
20230828,115800,1533349900,85700,85700,85700,85700,10
|
|
20230828,115700,1532492900,85800,85800,85800,85800,20
|
|
20230828,115600,1530776900,85800,85700,85800,85600,20
|
|
20230828,115500,1529064200,85500,85500,85500,85500,25
|
|
20230828,115400,1526926700,85500,85500,85500,85500,6
|
|
20230828,115300,1526413700,85500,85600,85600,85500,88
|
|
20230828,115200,1518883400,85600,85600,85600,85600,100
|
|
20230828,115100,1510323400,85600,85600,85600,85600,23
|
|
20230828,115000,1508354600,85600,85600,85600,85600,70
|
|
20230828,114900,1502362600,85600,85600,85600,85600,0
|
|
20230828,114800,1502362600,85600,85600,85600,85600,0
|
|
20230828,114700,1502362600,85600,85700,85700,85600,10
|
|
20230828,114600,1501506100,85700,85700,85700,85700,0
|
|
20230828,114500,1501506100,85700,85700,85700,85700,0
|
|
20230828,114400,1501506100,85700,85700,85700,85700,4
|
|
20230828,114300,1501163300,85600,85600,85600,85600,1
|
|
20230828,114200,1501077700,85700,85700,85700,85700,0
|
|
20230828,114100,1501077700,85700,85600,85700,85600,2
|
|
20230828,114000,1500906400,85600,85600,85600,85600,3
|
|
20230828,113900,1500649600,85600,85600,85600,85600,0
|
|
20230828,113800,1500649600,85600,85600,85600,85600,1
|
|
20230828,113700,1500564000,85600,85600,85600,85600,3
|
|
20230828,113600,1500307200,85600,85600,85600,85600,2
|
|
20230828,113500,1500136000,85600,85900,85900,85600,23
|
|
20230828,113400,1498161000,85900,85800,85900,85800,117
|
|
20230828,113300,1488112500,85800,85600,85800,85600,120
|
|
20230828,113200,1477829100,85500,85500,85500,85500,0
|
|
20230828,113100,1477829100,85500,85500,85500,85500,0
|
|
20230828,113000,1477829100,85500,85500,85600,85500,6
|
|
20230828,112900,1477315700,85600,85600,85600,85600,0
|
|
20230828,112800,1477315700,85600,85600,85600,85600,0
|
|
20230828,112700,1477315700,85600,85600,85600,85600,4
|
|
20230828,112600,1476973300,85600,85600,85600,85600,0
|
|
20230828,112500,1476973300,85600,85600,85600,85600,6
|
|
20230828,112400,1476459700,85400,85400,85400,85400,10
|
|
20230828,112300,1475605700,85400,85400,85400,85400,4
|
|
20230828,112200,1475264100,85400,85400,85400,85400,0
|
|
20230828,112100,1475264100,85400,85500,85500,85400,28
|
|
20230828,112000,1472871900,85600,85600,85600,85600,0
|
|
20230828,111900,1472871900,85600,85600,85600,85600,0
|
|
20230828,111800,1472871900,85600,85400,85600,85400,89
|
|
20230828,111700,1465265300,85600,85500,85600,85500,36
|
|
20230828,111600,1462185300,85500,85500,85500,85500,4
|
|
20230828,111500,1461843300,85500,85500,85500,85500,1
|
|
20230828,111400,1461757800,85600,85600,85600,85600,90
|
|
20230828,111300,1454053800,85600,85600,85600,85600,1
|
|
20230828,111200,1453968200,85700,85700,85700,85700,1
|
|
20230828,111100,1453882500,85700,85700,85700,85700,0
|
|
20230828,111000,1453882500,85700,85700,85700,85700,2
|
|
20230828,110900,1453711100,85700,85700,85700,85600,36
|
|
20230828,110800,1450627400,85700,85700,85700,85700,3
|
|
20230828,110700,1450370300,85600,85600,85600,85600,12
|
|
20230828,110600,1449343100,85600,85600,85600,85600,9
|
|
20230828,110500,1448572700,85700,85500,85700,85400,205
|
|
20230828,110400,1431062800,85500,85500,85500,85500,2
|
|
20230828,110300,1430891800,85400,85500,85500,85400,5
|
|
20230828,110200,1430464700,85400,85400,85400,85400,0
|
|
20230828,110100,1430464700,85400,85400,85400,85400,2
|
|
20230828,110000,1430293900,85400,85500,85500,85400,8
|
|
20230828,105900,1429610500,85400,85500,85500,85400,216
|
|
20230828,105800,1411159600,85500,85500,85500,85500,1
|
|
20230828,105700,1411074100,85500,85600,85600,85500,146
|
|
20230828,105600,1398580900,85600,85600,85600,85600,24
|
|
20230828,105500,1396526500,85700,85700,85700,85700,8
|
|
20230828,105400,1395840900,85700,85700,85700,85700,36
|
|
20230828,105300,1392755700,85800,85900,85900,85800,17
|
|
20230828,105200,1391296100,85900,85900,85900,85900,23
|
|
20230828,105100,1389320400,86000,86000,86000,86000,32
|
|
20230828,105000,1386568400,86000,86000,86000,86000,11
|
|
20230828,104900,1385622400,86000,85900,86000,85900,101
|
|
20230828,104800,1376936500,86000,86000,86000,86000,8
|
|
20230828,104700,1376248500,86000,86100,86100,86000,37
|
|
20230828,104600,1373063700,86100,85900,86100,85900,274
|
|
20230828,104500,1349479800,85900,85900,85900,85900,7
|
|
20230828,104400,1348878500,85900,85900,85900,85900,4
|
|
20230828,104300,1348534900,86100,86000,86100,86000,10
|
|
20230828,104200,1347674000,86100,86100,86100,86100,214
|
|
20230828,104100,1329248600,86100,85600,86100,85600,1523
|
|
20230828,104000,1198462900,85500,85500,85500,85400,112
|
|
20230828,103900,1188889600,85500,85500,85500,85500,23
|
|
20230828,103800,1186923100,85500,85500,85500,85500,0
|
|
20230828,103700,1186923100,85500,85400,85500,85400,57
|
|
20230828,103600,1182053400,85200,85200,85200,85200,361
|
|
20230828,103500,1151296200,85200,85200,85200,85200,3
|
|
20230828,103400,1151040600,85200,85200,85200,85200,80
|
|
20230828,103300,1144224600,85300,85300,85300,85300,50
|
|
20230828,103200,1139959600,85300,85400,85400,85300,104
|
|
20230828,103100,1131086400,85300,85300,85300,85300,34
|
|
20230828,103000,1128186200,85200,85200,85200,85200,65
|
|
20230828,102900,1122648200,85200,85100,85200,85100,13
|
|
20230828,102800,1121540900,85100,85100,85100,85100,3
|
|
20230828,102700,1121285600,85100,85100,85100,85100,58
|
|
20230828,102600,1116349800,85100,85100,85100,85100,20
|
|
20230828,102500,1114647800,85200,85200,85200,85200,0
|
|
20230828,102400,1114647800,85200,85200,85200,85200,6
|
|
20230828,102300,1114136600,85100,85100,85100,85100,90
|
|
20230828,102200,1106477600,85100,85100,85100,85100,52
|
|
20230828,102100,1102052400,85100,85200,85200,85100,160
|
|
20230828,102000,1088425500,85200,85200,85200,85200,55
|
|
20230828,101900,1083739500,85200,85200,85200,85200,15
|
|
20230828,101800,1082461500,85300,85300,85300,85200,270
|
|
20230828,101700,1059433900,85300,85400,85400,85300,195
|
|
20230828,101600,1042800300,85400,85300,85400,85300,24
|
|
20230828,101500,1040753000,85300,85400,85400,85300,13
|
|
20230828,101400,1039643200,85400,85400,85400,85400,448
|
|
20230828,101300,1001384000,85400,85400,85400,85400,66
|
|
20230828,101200,995747600,85400,85400,85400,85400,0
|
|
20230828,101100,995747600,85400,85400,85400,85400,84
|
|
20230828,101000,988574000,85500,85500,85600,85500,92
|
|
20230828,100900,980707000,85500,85600,85600,85500,38
|
|
20230828,100800,977455800,85600,85600,85600,85600,26
|
|
20230828,100700,975230200,85600,85700,85700,85600,66
|
|
20230828,100600,969580300,85700,85800,85800,85700,47
|
|
20230828,100500,965550700,85700,85800,85900,85700,63
|
|
20230828,100400,960145300,85800,86000,86000,85800,23
|
|
20230828,100300,958171000,85800,85900,86000,85800,35
|
|
20230828,100200,955165400,85900,85700,85900,85700,104
|
|
20230828,100100,946240700,85800,85800,85800,85700,96
|
|
20230828,100000,938007800,85800,85800,85900,85800,74
|
|
20230828,095900,931657300,85800,85900,85900,85800,64
|
|
20230828,095800,926159900,85900,86000,86000,85900,14
|
|
20230828,095700,924957000,86000,86000,86100,86000,56
|
|
20230828,095600,920138600,86000,86000,86000,86000,120
|
|
20230828,095500,909818600,86000,86000,86000,85700,176
|
|
20230828,095400,894695200,86100,85800,86100,85800,615
|
|
20230828,095300,841823700,85800,85500,85800,85500,491
|
|
20230828,095200,799742900,85700,85700,85700,85700,44
|
|
20230828,095100,795972100,85700,85900,85900,85500,132
|
|
20230828,095000,784677400,85900,85900,85900,85800,86
|
|
20230828,094900,777290100,85900,85800,85900,85800,134
|
|
20230828,094800,765790900,85800,85800,85800,85400,345
|
|
20230828,094700,736216900,85800,85500,85800,85400,603
|
|
20230828,094600,684608200,85500,85500,85500,85400,177
|
|
20230828,094500,669484700,85500,85500,85600,85400,307
|
|
20230828,094400,643237000,85400,85300,85400,85300,195
|
|
20230828,094300,626586500,85300,85100,85300,85100,253
|
|
20230828,094200,605033800,85000,85100,85100,85000,161
|
|
20230828,094100,591336900,85100,85000,85100,85000,28
|
|
20230828,094000,588955900,85000,85000,85000,84900,46
|
|
20230828,093900,585046100,85000,85000,85000,85000,17
|
|
20230828,093800,583601100,84900,84900,84900,84900,78
|
|
20230828,093700,576978900,84900,84900,84900,84900,67
|
|
20230828,093600,571290600,85000,85000,85000,85000,52
|
|
20230828,093500,566870600,85000,85000,85100,85000,257
|
|
20230828,093400,545013500,85000,85000,85100,85000,223
|
|
20230828,093300,526039500,85000,85000,85000,84900,283
|
|
20230828,093200,501986300,85000,84900,85000,84800,991
|
|
20230828,093100,417797200,84800,84800,84800,84800,80
|
|
20230828,093000,411013200,84800,84800,84800,84800,3
|
|
20230828,092900,410758800,84800,84600,84800,84600,236
|
|
20230828,092800,390762900,84600,84600,84700,84600,150
|
|
20230828,092700,378067700,84600,84600,84600,84600,14
|
|
20230828,092600,376883300,84700,84700,84700,84400,487
|
|
20230828,092500,335761100,84700,84300,84700,84300,863
|
|
20230828,092400,262855100,84300,84200,84300,84200,203
|
|
20230828,092300,245755800,84000,84000,84000,84000,54
|
|
20230828,092200,241219800,84100,84300,84300,84000,159
|
|
20230828,092100,227835900,84200,84000,84200,84000,231
|
|
20230828,092000,208410500,83900,83900,83900,83900,1
|
|
20230828,091900,208326600,83900,84000,84000,83900,3
|
|
20230828,091800,208074800,83900,83900,83900,83900,0
|
|
20230828,091700,208074800,83900,83800,83900,83700,122
|
|
20230828,091600,197859400,83700,83700,83700,83700,0
|
|
20230828,091500,197859400,83700,83600,83700,83600,12
|
|
20230828,091400,196855100,83700,84100,84100,83700,51
|
|
20230828,091300,192584800,84000,83900,84000,83600,38
|
|
20230828,091200,189402700,83600,83600,83600,83600,112
|
|
20230828,091100,180039500,83600,83700,83700,83600,3
|
|
20230828,091000,179788500,83600,83600,83900,83600,100
|
|
20230828,090900,171424300,83600,83600,83600,83600,24
|
|
20230828,090800,169417900,83600,83600,83600,83600,8
|
|
20230828,090700,168749100,83600,83600,83600,83600,103
|
|
20230828,090600,160138300,83500,83700,83900,83500,258
|
|
20230828,090500,138557100,83600,83500,83600,83500,200
|
|
20230828,090400,121847100,83500,83700,83700,83500,169
|
|
20230828,090300,107718900,83900,83900,83900,83900,23
|
|
20230828,090200,105789200,84000,84200,84200,84000,498
|
|
20230828,090100,63924100,84200,84500,84500,84200,258
|
|
20230828,090000,42127300,84400,84400,84500,84400,499
|