575 lines
31 KiB
CSV
575 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,183200,14416080700,69000,69000,69000,69000,15282
|
|
20230828,183100,14416080700,69000,69000,69000,69000,0
|
|
20230828,183000,14416080700,69000,69000,69000,69000,0
|
|
20230828,182900,14416080700,69000,69000,69000,69000,0
|
|
20230828,182800,14416080700,69000,69000,69000,69000,0
|
|
20230828,182700,14416080700,69000,69000,69000,69000,0
|
|
20230828,182600,14416080700,69000,69000,69000,69000,0
|
|
20230828,182500,14416080700,69000,69000,69000,69000,0
|
|
20230828,182400,14416080700,69000,69000,69000,69000,0
|
|
20230828,182300,14416080700,69000,69000,69000,69000,0
|
|
20230828,182200,14416080700,69000,69000,69000,69000,0
|
|
20230828,182100,14416080700,69000,69000,69000,69000,0
|
|
20230828,182000,14416080700,69000,69000,69000,69000,0
|
|
20230828,181900,14416080700,69000,69000,69000,69000,0
|
|
20230828,181800,14416080700,69000,69000,69000,69000,0
|
|
20230828,181700,14416080700,69000,69000,69000,69000,0
|
|
20230828,181600,14416080700,69000,69000,69000,69000,0
|
|
20230828,181500,14416080700,69000,69000,69000,69000,0
|
|
20230828,181400,14416080700,69000,69000,69000,69000,0
|
|
20230828,181300,14416080700,69000,69000,69000,69000,0
|
|
20230828,181200,14416080700,69000,69000,69000,69000,0
|
|
20230828,181100,14416080700,69000,69000,69000,69000,0
|
|
20230828,181000,14416080700,69000,69000,69000,69000,0
|
|
20230828,180900,14416080700,69000,69000,69000,69000,0
|
|
20230828,180800,14416080700,69000,69000,69000,69000,0
|
|
20230828,180700,14416080700,69000,69000,69000,69000,0
|
|
20230828,180600,14416080700,69000,69000,69000,69000,0
|
|
20230828,180500,14416080700,69000,69000,69000,69000,0
|
|
20230828,180400,14416080700,69000,69000,69000,69000,0
|
|
20230828,180300,14416080700,69000,69000,69000,69000,0
|
|
20230828,180200,14416080700,69000,69000,69000,69000,15282
|
|
20230828,180100,14416080700,69000,69000,69000,69000,0
|
|
20230828,180000,14416080700,69000,69000,69000,69000,0
|
|
20230828,175900,14416080700,69000,69000,69000,69000,0
|
|
20230828,175800,14416080700,69000,69000,69000,69000,0
|
|
20230828,175700,14416080700,69000,69000,69000,69000,0
|
|
20230828,175600,14416080700,69000,69000,69000,69000,0
|
|
20230828,175500,14416080700,69000,69000,69000,69000,0
|
|
20230828,175400,14416080700,69000,69000,69000,69000,0
|
|
20230828,175300,14416080700,69000,69000,69000,69000,0
|
|
20230828,175200,14416080700,69000,69000,69000,69000,0
|
|
20230828,175100,14416080700,69000,69000,69000,69000,0
|
|
20230828,175000,14416080700,69000,69000,69000,69000,0
|
|
20230828,174900,14416080700,69000,69000,69000,69000,0
|
|
20230828,174800,14416080700,69000,69000,69000,69000,0
|
|
20230828,174700,14416080700,69000,69000,69000,69000,0
|
|
20230828,174600,14416080700,69000,69000,69000,69000,0
|
|
20230828,174500,14416080700,69000,69000,69000,69000,0
|
|
20230828,174400,14416080700,69000,69000,69000,69000,0
|
|
20230828,174300,14416080700,69000,69000,69000,69000,0
|
|
20230828,174200,14416080700,69000,69000,69000,69000,0
|
|
20230828,174100,14416080700,69000,69000,69000,69000,0
|
|
20230828,174000,14416080700,69000,69000,69000,69000,0
|
|
20230828,173900,14416080700,69000,69000,69000,69000,0
|
|
20230828,173800,14416080700,69000,69000,69000,69000,0
|
|
20230828,173700,14416080700,69000,69000,69000,69000,0
|
|
20230828,173600,14416080700,69000,69000,69000,69000,0
|
|
20230828,173500,14416080700,69000,69000,69000,69000,0
|
|
20230828,173400,14416080700,69000,69000,69000,69000,0
|
|
20230828,173300,14416080700,69000,69000,69000,69000,0
|
|
20230828,173200,14416080700,69000,69000,69000,69000,15282
|
|
20230828,173100,14416080700,69000,69000,69000,69000,0
|
|
20230828,173000,14416080700,69000,69000,69000,69000,0
|
|
20230828,172900,14416080700,69000,69000,69000,69000,0
|
|
20230828,172800,14416080700,69000,69000,69000,69000,0
|
|
20230828,172700,14416080700,69000,69000,69000,69000,0
|
|
20230828,172600,14416080700,69000,69000,69000,69000,0
|
|
20230828,172500,14416080700,69000,69000,69000,69000,0
|
|
20230828,172400,14416080700,69000,69000,69000,69000,0
|
|
20230828,172300,14416080700,69000,69000,69000,69000,0
|
|
20230828,172200,14416080700,69000,69000,69000,69000,0
|
|
20230828,172100,14416080700,69000,69000,69000,69000,0
|
|
20230828,172000,14416080700,69000,69000,69000,69000,0
|
|
20230828,171900,14416080700,69000,69000,69000,69000,0
|
|
20230828,171800,14416080700,69000,69000,69000,69000,0
|
|
20230828,171700,14416080700,69000,69000,69000,69000,0
|
|
20230828,171600,14416080700,69000,69000,69000,69000,0
|
|
20230828,171500,14416080700,69000,69000,69000,69000,0
|
|
20230828,171400,14416080700,69000,69000,69000,69000,0
|
|
20230828,171300,14416080700,69000,69000,69000,69000,0
|
|
20230828,171200,14416080700,69000,69000,69000,69000,0
|
|
20230828,171100,14416080700,69000,69000,69000,69000,0
|
|
20230828,171000,14416080700,69000,69000,69000,69000,0
|
|
20230828,170900,14416080700,69000,69000,69000,69000,0
|
|
20230828,170800,14416080700,69000,69000,69000,69000,0
|
|
20230828,170700,14416080700,69000,69000,69000,69000,0
|
|
20230828,170600,14416080700,69000,69000,69000,69000,0
|
|
20230828,170500,14416080700,69000,69000,69000,69000,0
|
|
20230828,170400,14416080700,69000,69000,69000,69000,0
|
|
20230828,170300,14416080700,69000,69000,69000,69000,0
|
|
20230828,170200,14416080700,69000,69000,69000,69000,15282
|
|
20230828,170100,14416080700,69000,69000,69000,69000,0
|
|
20230828,170000,14416080700,69000,69000,69000,69000,0
|
|
20230828,165900,14416080700,69000,69000,69000,69000,0
|
|
20230828,165800,14416080700,69000,69000,69000,69000,0
|
|
20230828,165700,14416080700,69000,69000,69000,69000,0
|
|
20230828,165600,14416080700,69000,69000,69000,69000,0
|
|
20230828,165500,14416080700,69000,69000,69000,69000,0
|
|
20230828,165400,14416080700,69000,69000,69000,69000,0
|
|
20230828,165300,14416080700,69000,69000,69000,69000,0
|
|
20230828,165200,14416080700,69000,69000,69000,69000,0
|
|
20230828,165100,14416080700,69000,69000,69000,69000,0
|
|
20230828,165000,14416080700,69000,69000,69000,69000,0
|
|
20230828,164900,14416080700,69000,69000,69000,69000,0
|
|
20230828,164800,14416080700,69000,69000,69000,69000,0
|
|
20230828,164700,14416080700,69000,69000,69000,69000,0
|
|
20230828,164600,14416080700,69000,69000,69000,69000,0
|
|
20230828,164500,14416080700,69000,69000,69000,69000,0
|
|
20230828,164400,14416080700,69000,69000,69000,69000,0
|
|
20230828,164300,14416080700,69000,69000,69000,69000,0
|
|
20230828,164200,14416080700,69000,69000,69000,69000,0
|
|
20230828,164100,14416080700,69000,69000,69000,69000,0
|
|
20230828,164000,14416080700,69000,69000,69000,69000,0
|
|
20230828,163900,14416080700,69000,69000,69000,69000,0
|
|
20230828,163800,14416080700,69000,69000,69000,69000,0
|
|
20230828,163700,14416080700,69000,69000,69000,69000,0
|
|
20230828,163600,14416080700,69000,69000,69000,69000,0
|
|
20230828,163500,14416080700,69000,69000,69000,69000,0
|
|
20230828,163400,14416080700,69000,69000,69000,69000,0
|
|
20230828,163300,14416080700,69000,69000,69000,69000,0
|
|
20230828,163200,14416080700,69000,69000,69000,69000,15282
|
|
20230828,163100,14416080700,69000,69000,69000,69000,0
|
|
20230828,163000,14416080700,69000,69000,69000,69000,0
|
|
20230828,162900,14416080700,69000,69000,69000,69000,0
|
|
20230828,162800,14416080700,69000,69000,69000,69000,0
|
|
20230828,162700,14416080700,69000,69000,69000,69000,0
|
|
20230828,162600,14416080700,69000,69000,69000,69000,0
|
|
20230828,162500,14416080700,69000,69000,69000,69000,0
|
|
20230828,162400,14416080700,69000,69000,69000,69000,0
|
|
20230828,162300,14416080700,69000,69000,69000,69000,0
|
|
20230828,162200,14416080700,69000,69000,69000,69000,0
|
|
20230828,162100,14416080700,69000,69000,69000,69000,0
|
|
20230828,162000,14416080700,69000,69000,69000,69000,0
|
|
20230828,161900,14416080700,69000,69000,69000,69000,0
|
|
20230828,161800,14416080700,69000,69000,69000,69000,0
|
|
20230828,161700,14416080700,69000,69000,69000,69000,0
|
|
20230828,161600,14416080700,69000,69000,69000,69000,0
|
|
20230828,161500,14416080700,69000,69000,69000,69000,0
|
|
20230828,161400,14416080700,69000,69000,69000,69000,0
|
|
20230828,161300,14416080700,69000,69000,69000,69000,0
|
|
20230828,161200,14416080700,69000,69000,69000,69000,0
|
|
20230828,161100,14416080700,69000,69000,69000,69000,0
|
|
20230828,161000,14416080700,69000,69000,69000,69000,0
|
|
20230828,160900,14416080700,69000,69000,69000,69000,0
|
|
20230828,160800,14416080700,69000,69000,69000,69000,0
|
|
20230828,160700,14416080700,69000,69000,69000,69000,0
|
|
20230828,160600,14416080700,69000,69000,69000,69000,0
|
|
20230828,160500,14416080700,69000,69000,69000,69000,0
|
|
20230828,160400,14416080700,69000,69000,69000,69000,0
|
|
20230828,160300,14416080700,69000,69000,69000,69000,0
|
|
20230828,160200,14416080700,69000,69000,69000,69000,15282
|
|
20230828,160100,14416080700,69000,69000,69000,69000,0
|
|
20230828,160000,14416080700,69000,69000,69000,69000,0
|
|
20230828,155900,14416080700,69000,69000,69000,69000,0
|
|
20230828,155800,14416080700,69000,69000,69000,69000,0
|
|
20230828,155700,14416080700,69000,69000,69000,69000,0
|
|
20230828,155600,14416080700,69000,69000,69000,69000,0
|
|
20230828,155500,14416080700,69000,69000,69000,69000,0
|
|
20230828,155400,14416080700,69000,69000,69000,69000,0
|
|
20230828,155300,14416080700,69000,69000,69000,69000,0
|
|
20230828,155200,14416080700,69000,69000,69000,69000,0
|
|
20230828,155100,14416080700,69000,69000,69000,69000,0
|
|
20230828,155000,14416080700,69000,69000,69000,69000,0
|
|
20230828,154900,14416080700,69000,69000,69000,69000,0
|
|
20230828,154800,14416080700,69000,69000,69000,69000,0
|
|
20230828,154700,14416080700,69000,69000,69000,69000,0
|
|
20230828,154600,14416080700,69000,69000,69000,69000,0
|
|
20230828,154500,14416080700,69000,69000,69000,69000,0
|
|
20230828,154400,14416080700,69000,69000,69000,69000,0
|
|
20230828,154300,14416080700,69000,69000,69000,69000,0
|
|
20230828,154200,14416080700,69000,69000,69000,69000,0
|
|
20230828,154100,14416080700,69000,69000,69000,69000,0
|
|
20230828,154000,14416080700,69000,69000,69000,69000,0
|
|
20230828,153900,14416080700,69000,69000,69000,69000,0
|
|
20230828,153800,14416080700,69000,69000,69000,69000,0
|
|
20230828,153700,14416080700,69000,69000,69000,69000,0
|
|
20230828,153600,14416080700,69000,69000,69000,69000,0
|
|
20230828,153500,14416080700,69000,69000,69000,69000,0
|
|
20230828,153400,14416080700,69000,69000,69000,69000,0
|
|
20230828,153300,14416080700,69000,69000,69000,69000,0
|
|
20230828,153200,14416080700,69000,69000,69000,69000,15282
|
|
20230828,153100,14416080700,69000,69000,69000,69000,0
|
|
20230828,153000,14416080700,69000,69000,69000,69000,15282
|
|
20230828,152900,13361622700,68800,68800,68800,68800,0
|
|
20230828,152800,13361622700,68800,68800,68800,68800,0
|
|
20230828,152700,13361622700,68800,68800,68800,68800,0
|
|
20230828,152600,13361622700,68800,68800,68800,68800,0
|
|
20230828,152500,13361622700,68800,68800,68800,68800,0
|
|
20230828,152400,13361622700,68800,68800,68800,68800,0
|
|
20230828,152300,13361622700,68800,68800,68800,68800,0
|
|
20230828,152200,13361622700,68800,68800,68800,68800,0
|
|
20230828,152100,13361622700,68800,68800,68800,68800,0
|
|
20230828,152000,13361622700,68800,68800,68800,68800,0
|
|
20230828,151900,13361622700,68800,69300,69300,68800,2534
|
|
20230828,151800,13186895300,69100,69400,69400,68900,1015
|
|
20230828,151700,13116659100,69400,69500,69500,68900,2252
|
|
20230828,151600,12960446700,69500,69500,69500,69400,1069
|
|
20230828,151500,12886163300,69500,69500,69500,69500,859
|
|
20230828,151400,12826462800,69500,69500,69500,69400,952
|
|
20230828,151300,12760300100,69500,69500,69500,69400,1407
|
|
20230828,151200,12662564500,69500,69500,69700,69500,1704
|
|
20230828,151100,12544034600,69500,69500,69500,69500,922
|
|
20230828,151000,12479955600,69500,69400,69600,69400,1296
|
|
20230828,150900,12389860600,69500,69500,69500,69500,1510
|
|
20230828,150800,12284915600,69500,69500,69500,69500,1349
|
|
20230828,150700,12191160100,69500,69500,69500,69400,856
|
|
20230828,150600,12131673800,69500,69500,69600,69400,980
|
|
20230828,150500,12063546000,69500,69400,69500,69300,935
|
|
20230828,150400,11998655800,69400,69300,69400,69300,999
|
|
20230828,150300,11929417200,69300,69200,69300,69100,1721
|
|
20230828,150200,11810269900,69200,68900,69400,68800,3323
|
|
20230828,150100,11580921900,69000,68900,69000,68900,1956
|
|
20230828,150000,11446037100,69000,68900,69000,68900,907
|
|
20230828,145900,11383491300,69000,69000,69000,68900,178
|
|
20230828,145800,11371209600,69000,69000,69000,68900,303
|
|
20230828,145700,11350313700,69000,69000,69000,68900,661
|
|
20230828,145600,11304716900,69000,68900,69000,68700,1107
|
|
20230828,145500,11228487000,69000,69100,69200,68800,1854
|
|
20230828,145400,11100537200,69200,69200,69200,69100,196
|
|
20230828,145300,11086974100,69200,69100,69200,69100,395
|
|
20230828,145200,11059660100,69200,69200,69200,69100,102
|
|
20230828,145100,11052605700,69200,69200,69200,69100,568
|
|
20230828,145000,11013332700,69200,69200,69200,69100,221
|
|
20230828,144900,10998045300,69200,69100,69200,68900,806
|
|
20230828,144800,10942349700,68900,69600,69600,68800,3730
|
|
20230828,144700,10684172700,69600,69600,69600,69500,112
|
|
20230828,144600,10676380600,69600,69600,69600,69500,347
|
|
20230828,144500,10652248000,69600,69600,69600,69500,132
|
|
20230828,144400,10643061200,69600,69600,69600,69500,237
|
|
20230828,144300,10626573300,69500,69500,69600,69400,1073
|
|
20230828,144200,10551995700,69500,69700,69700,69400,2324
|
|
20230828,144100,10390352900,69700,69700,69700,69600,214
|
|
20230828,144000,10375443200,69700,69700,69700,69600,153
|
|
20230828,143900,10364779300,69700,69700,69700,69600,213
|
|
20230828,143800,10349939700,69700,69800,69800,69700,179
|
|
20230828,143700,10337457900,69800,69700,69800,69600,1950
|
|
20230828,143600,10201607200,69700,69800,69800,69600,1050
|
|
20230828,143500,10128440500,69800,70000,70000,69700,398
|
|
20230828,143400,10100673900,69800,70100,70100,69800,2207
|
|
20230828,143300,9946234600,70200,70200,70200,70100,116
|
|
20230828,143200,9938093200,70200,70100,70200,70100,236
|
|
20230828,143100,9921533400,70200,70100,70200,70100,704
|
|
20230828,143000,9872177700,70200,70200,70200,70000,959
|
|
20230828,142900,9804948200,70200,70200,70200,70200,276
|
|
20230828,142800,9785573000,70200,70200,70200,70100,1015
|
|
20230828,142700,9714395700,70200,70200,70200,70200,259
|
|
20230828,142600,9696213900,70200,70200,70200,70100,407
|
|
20230828,142500,9667644900,70200,70200,70200,70200,422
|
|
20230828,142400,9638020500,70200,70100,70200,70000,946
|
|
20230828,142300,9571692500,70100,70100,70100,70100,370
|
|
20230828,142200,9545755500,70100,70000,70100,70000,404
|
|
20230828,142100,9517458300,70000,70000,70000,70000,821
|
|
20230828,142000,9459988300,70000,69900,70000,69800,1539
|
|
20230828,141900,9352318000,69900,69900,69900,69800,381
|
|
20230828,141800,9325686400,69900,69900,69900,69900,367
|
|
20230828,141700,9300033100,69900,69900,69900,69900,364
|
|
20230828,141600,9274589500,69900,69900,69900,69800,320
|
|
20230828,141500,9252223700,69900,69900,69900,69900,299
|
|
20230828,141400,9231323600,69900,69800,69900,69800,750
|
|
20230828,141300,9178959300,69800,69700,69800,69700,378
|
|
20230828,141200,9152586800,69800,69800,69800,69700,424
|
|
20230828,141100,9123000500,69800,69800,69800,69700,326
|
|
20230828,141000,9100247900,69800,69700,69800,69600,562
|
|
20230828,140900,9061071800,69700,69700,69700,69600,211
|
|
20230828,140800,9046365300,69700,69700,69700,69700,291
|
|
20230828,140700,9026082600,69700,69600,69700,69600,562
|
|
20230828,140600,8986959700,69600,69600,69600,69600,365
|
|
20230828,140500,8961555700,69600,69600,69600,69500,120
|
|
20230828,140400,8953204700,69600,69600,69600,69500,200
|
|
20230828,140300,8939286300,69500,69700,69700,69500,1090
|
|
20230828,140200,8863426500,69700,69600,69700,69600,367
|
|
20230828,140100,8837872000,69600,69600,69600,69500,350
|
|
20230828,140000,8813520400,69600,69600,69600,69600,344
|
|
20230828,135900,8789578000,69600,69500,69600,69500,1035
|
|
20230828,135800,8717602900,69500,69300,69500,69200,336
|
|
20230828,135700,8694286500,69300,69200,69300,69200,1253
|
|
20230828,135600,8607545100,69200,69200,69200,69200,369
|
|
20230828,135500,8582010300,69200,69100,69200,69100,695
|
|
20230828,135400,8533916400,69200,69100,69200,69100,383
|
|
20230828,135300,8507412900,69200,69200,69200,69200,229
|
|
20230828,135200,8491566100,69200,69200,69200,69200,354
|
|
20230828,135100,8467069300,69200,69200,69200,69200,701
|
|
20230828,135000,8418560100,69200,69200,69200,69200,218
|
|
20230828,134900,8403474500,69200,69200,69200,69100,212
|
|
20230828,134800,8388804200,69200,69200,69200,69200,661
|
|
20230828,134700,8343063000,69200,69200,69200,69200,304
|
|
20230828,134600,8322026200,69200,69200,69200,69100,311
|
|
20230828,134500,8300505100,69200,69200,69200,69200,402
|
|
20230828,134400,8272686700,69200,69200,69200,69200,287
|
|
20230828,134300,8252826300,69200,69200,69200,69200,336
|
|
20230828,134200,8229575100,69200,69200,69200,69200,419
|
|
20230828,134100,8200580300,69200,69200,69200,69200,400
|
|
20230828,134000,8172900300,69200,69200,69200,69200,771
|
|
20230828,133900,8119547100,69200,69200,69200,69200,583
|
|
20230828,133800,8079203500,69200,69200,69200,69100,329
|
|
20230828,133700,8056436800,69200,69200,69200,69200,676
|
|
20230828,133600,8009657600,69200,69200,69200,69200,684
|
|
20230828,133500,7962324800,69200,69200,69200,69100,353
|
|
20230828,133400,7937897300,69200,69200,69200,69200,215
|
|
20230828,133300,7923019300,69200,69200,69200,69200,603
|
|
20230828,133200,7881291700,69200,69200,69200,69100,227
|
|
20230828,133100,7865583600,69200,69200,69200,69200,148
|
|
20230828,133000,7855342000,69200,69200,69200,69200,109
|
|
20230828,132900,7847799200,69200,69200,69200,69100,1011
|
|
20230828,132800,7777839800,69200,69200,69200,69100,288
|
|
20230828,132700,7757910300,69200,69200,69200,69200,152
|
|
20230828,132600,7747391900,69200,69200,69200,69200,367
|
|
20230828,132500,7721995500,69100,69200,69200,69100,613
|
|
20230828,132400,7679589000,69200,69200,69200,69100,717
|
|
20230828,132300,7629972700,69200,69200,69200,69200,406
|
|
20230828,132200,7601877500,69200,69200,69200,69100,279
|
|
20230828,132100,7582575700,69200,69200,69200,69200,259
|
|
20230828,132000,7564652900,69200,69200,69200,69100,157
|
|
20230828,131900,7553788700,69200,69100,69200,69100,156
|
|
20230828,131800,7542993600,69200,69200,69200,69200,276
|
|
20230828,131700,7523894400,69200,69200,69200,69200,230
|
|
20230828,131600,7507978400,69200,69200,69200,69200,167
|
|
20230828,131500,7496422000,69200,69200,69200,69200,183
|
|
20230828,131400,7483758400,69200,69200,69200,69100,387
|
|
20230828,131300,7456978100,69200,69200,69200,69100,310
|
|
20230828,131200,7435536100,69200,69200,69200,69100,37
|
|
20230828,131100,7432975800,69200,69200,69200,69100,205
|
|
20230828,131000,7418795100,69200,69200,69200,69100,264
|
|
20230828,130900,7400526900,69200,69200,69200,69200,114
|
|
20230828,130800,7392638100,69200,69200,69200,69100,125
|
|
20230828,130700,7383989100,69200,69100,69200,69100,202
|
|
20230828,130600,7370011200,69200,69200,69200,69200,210
|
|
20230828,130500,7355479200,69200,69200,69200,69200,59
|
|
20230828,130400,7351396400,69200,69200,69200,69200,103
|
|
20230828,130300,7344268800,69200,69100,69200,69100,733
|
|
20230828,130200,7293613400,69100,69100,69100,69100,128
|
|
20230828,130100,7284768600,69100,69100,69100,69000,41
|
|
20230828,130000,7281935600,69100,69100,69100,69000,99
|
|
20230828,125900,7275095700,69100,69100,69100,69100,311
|
|
20230828,125800,7253605600,69100,69100,69100,69100,22
|
|
20230828,125700,7252085400,69100,69100,69100,69100,71
|
|
20230828,125600,7247179300,69100,69000,69100,69000,447
|
|
20230828,125500,7216333700,69000,69000,69000,68900,319
|
|
20230828,125400,7194330800,69000,68900,69000,68900,1180
|
|
20230828,125300,7113002700,68900,68900,68900,68800,186
|
|
20230828,125200,7100195300,68900,68900,68900,68800,116
|
|
20230828,125100,7092205300,68900,68900,68900,68900,191
|
|
20230828,125000,7079045400,68900,68800,68900,68800,22
|
|
20230828,124900,7077529700,68800,68900,68900,68800,174
|
|
20230828,124800,7065548000,68900,68900,68900,68800,345
|
|
20230828,124700,7041794300,68900,69100,69100,68800,1568
|
|
20230828,124600,6933678200,69100,69100,69100,69000,67
|
|
20230828,124500,6929049400,69100,69100,69100,69100,164
|
|
20230828,124400,6917717000,69100,69100,69100,69000,212
|
|
20230828,124300,6903074800,69100,69000,69100,69000,151
|
|
20230828,124200,6892647600,69100,69100,69100,69000,9
|
|
20230828,124100,6892025900,69100,69100,69100,69000,220
|
|
20230828,124000,6876831100,69100,69100,69100,69000,155
|
|
20230828,123900,6866125600,69100,69100,69100,69000,29
|
|
20230828,123800,6864122600,69000,69100,69100,69000,379
|
|
20230828,123700,6837962400,69100,69100,69100,69000,181
|
|
20230828,123600,6825457200,69100,69100,69100,69100,206
|
|
20230828,123500,6811222600,69100,69100,69100,69000,36
|
|
20230828,123400,6808735400,69100,69100,69100,69000,99
|
|
20230828,123300,6801894600,69100,69100,69100,69100,126
|
|
20230828,123200,6793188000,69100,69100,69100,69000,434
|
|
20230828,123100,6763203800,69200,69100,69200,69100,55
|
|
20230828,123000,6759402700,69200,69100,69200,69100,488
|
|
20230828,122900,6725680900,69100,69200,69200,69000,2318
|
|
20230828,122800,6565365400,69200,69200,69200,69200,43
|
|
20230828,122700,6562389800,69200,69200,69200,69100,36
|
|
20230828,122600,6559898900,69200,69200,69200,69200,166
|
|
20230828,122500,6548411700,69200,69200,69200,69100,236
|
|
20230828,122400,6532083700,69200,69200,69200,69200,16
|
|
20230828,122300,6530976500,69200,69200,69200,69200,137
|
|
20230828,122200,6521496100,69200,69200,69200,69100,312
|
|
20230828,122100,6499917500,69200,69200,69200,69100,65
|
|
20230828,122000,6495419700,69200,69200,69200,69200,156
|
|
20230828,121900,6484624500,69200,69200,69200,69200,92
|
|
20230828,121800,6478258100,69200,69200,69200,69100,320
|
|
20230828,121700,6456118000,69200,69200,69200,69200,49
|
|
20230828,121600,6452727200,69200,69200,69200,69100,47
|
|
20230828,121500,6449474900,69200,69200,69200,69100,218
|
|
20230828,121400,6434395000,69200,69200,69200,69100,230
|
|
20230828,121300,6418493200,69200,69200,69200,69200,42
|
|
20230828,121200,6415586800,69200,69200,69200,69100,86
|
|
20230828,121100,6409635700,69200,69100,69200,69100,153
|
|
20230828,121000,6399055700,69200,69200,69200,69100,244
|
|
20230828,120900,6382184300,69200,69300,69300,69100,748
|
|
20230828,120800,6330436500,69300,69500,69500,69300,624
|
|
20230828,120700,6287184900,69400,69400,69400,69400,807
|
|
20230828,120600,6231179100,69500,69500,69500,69500,65
|
|
20230828,120500,6226661600,69500,69500,69500,69400,144
|
|
20230828,120400,6216659500,69500,69500,69500,69400,175
|
|
20230828,120300,6204497200,69500,69500,69500,69500,190
|
|
20230828,120200,6191292200,69500,69500,69500,69500,161
|
|
20230828,120100,6180102700,69500,69500,69500,69500,36
|
|
20230828,120000,6177600700,69500,69500,69500,69500,236
|
|
20230828,115900,6161198700,69500,69500,69500,69500,327
|
|
20230828,115800,6138472200,69500,69500,69500,69500,148
|
|
20230828,115700,6128186200,69500,69500,69500,69400,177
|
|
20230828,115600,6115884800,69500,69500,69500,69500,562
|
|
20230828,115500,6076825800,69500,69400,69500,69400,161
|
|
20230828,115400,6065636400,69500,69500,69500,69500,156
|
|
20230828,115300,6054794400,69500,69500,69500,69400,230
|
|
20230828,115200,6038809500,69500,69500,69500,69500,210
|
|
20230828,115100,6024214500,69500,69500,69500,69400,262
|
|
20230828,115000,6006005600,69500,69500,69500,69500,63
|
|
20230828,114900,6001627100,69500,69500,69500,69500,139
|
|
20230828,114800,5991966600,69400,69500,69500,69400,379
|
|
20230828,114700,5965644900,69500,69500,69500,69400,89
|
|
20230828,114600,5959459500,69500,69500,69500,69400,420
|
|
20230828,114500,5930295500,69500,69500,69500,69500,228
|
|
20230828,114400,5914449500,69500,69600,69600,69500,314
|
|
20230828,114300,5892626200,69600,69500,69600,69500,288
|
|
20230828,114200,5872607000,69500,69400,69500,69400,205
|
|
20230828,114100,5858359600,69500,69500,69500,69500,218
|
|
20230828,114000,5843208600,69500,69500,69500,69500,220
|
|
20230828,113900,5827918600,69500,69500,69500,69400,114
|
|
20230828,113800,5819998600,69500,69500,69500,69500,73
|
|
20230828,113700,5814925100,69400,69500,69500,69400,267
|
|
20230828,113600,5796368700,69500,69500,69500,69500,32
|
|
20230828,113500,5794144700,69500,69700,69700,69500,638
|
|
20230828,113400,5749795700,69600,69600,69600,69600,302
|
|
20230828,113300,5728776500,69600,69600,69600,69500,269
|
|
20230828,113200,5710056700,69600,69600,69600,69600,78
|
|
20230828,113100,5704627900,69600,69500,69600,69500,271
|
|
20230828,113000,5685782600,69500,69500,69500,69400,239
|
|
20230828,112900,5669172200,69500,69500,69500,69500,148
|
|
20230828,112800,5658886200,69500,69500,69500,69400,157
|
|
20230828,112700,5647975700,69500,69500,69500,69400,43
|
|
20230828,112600,5644988200,69500,69400,69500,69400,465
|
|
20230828,112500,5612696200,69400,69400,69400,69300,130
|
|
20230828,112400,5603675200,69400,69400,69400,69400,170
|
|
20230828,112300,5591877200,69400,69400,69400,69300,241
|
|
20230828,112200,5575152800,69400,69400,69400,69400,248
|
|
20230828,112100,5557941600,69400,69400,69400,69300,44
|
|
20230828,112000,5554889000,69400,69300,69400,69300,170
|
|
20230828,111900,5543091400,69400,69300,69400,69300,100
|
|
20230828,111800,5536153200,69400,69300,69400,69300,394
|
|
20230828,111700,5508810800,69300,69300,69300,69300,839
|
|
20230828,111600,5450668100,69300,69300,69300,69200,32
|
|
20230828,111500,5448451500,69300,69200,69300,69200,570
|
|
20230828,111400,5409002400,69200,69100,69200,69100,712
|
|
20230828,111300,5359798500,69100,69000,69100,69000,414
|
|
20230828,111200,5331208600,69100,68900,69100,68900,123
|
|
20230828,111100,5322716400,68900,69000,69200,68900,2689
|
|
20230828,111000,5137134100,69000,69300,69300,68900,1405
|
|
20230828,110900,5040018100,69300,69400,69400,69300,185
|
|
20230828,110800,5027189100,69400,69400,69400,69300,258
|
|
20230828,110700,5009299200,69300,69300,69400,69300,188
|
|
20230828,110600,4996253000,69300,69600,69600,69300,1675
|
|
20230828,110500,4879846800,69700,69700,69800,69700,482
|
|
20230828,110400,4846247400,69800,69800,69800,69800,233
|
|
20230828,110300,4829984000,69800,69800,69800,69700,170
|
|
20230828,110200,4818118900,69800,69800,69800,69800,84
|
|
20230828,110100,4812255700,69800,69800,69800,69700,181
|
|
20230828,110000,4799623700,69700,69800,69800,69700,251
|
|
20230828,105900,4782112600,69700,69800,69800,69700,229
|
|
20230828,105800,4766139100,69700,69700,69700,69600,335
|
|
20230828,105700,4742789900,69700,69700,69700,69600,275
|
|
20230828,105600,4723623400,69800,69700,69800,69600,478
|
|
20230828,105500,4690307800,69700,69700,69700,69600,178
|
|
20230828,105400,4677901300,69700,69700,69700,69600,127
|
|
20230828,105300,4669050500,69700,69700,69700,69700,375
|
|
20230828,105200,4642913000,69700,69700,69700,69600,301
|
|
20230828,105100,4621934200,69700,69700,69700,69700,158
|
|
20230828,105000,4610921600,69700,69700,69700,69600,207
|
|
20230828,104900,4596494700,69700,69600,69700,69600,683
|
|
20230828,104800,4548927100,69600,69600,69600,69500,282
|
|
20230828,104700,4529301100,69600,69600,69600,69500,60
|
|
20230828,104600,4525125300,69500,69600,69600,69500,158
|
|
20230828,104500,4514129500,69600,69600,69600,69500,434
|
|
20230828,104400,4483925300,69600,69600,69600,69600,104
|
|
20230828,104300,4476686900,69600,69600,69600,69500,121
|
|
20230828,104200,4468266300,69600,69600,69600,69600,208
|
|
20230828,104100,4453789500,69600,69500,69600,69500,175
|
|
20230828,104000,4441610900,69600,69600,69600,69500,88
|
|
20230828,103900,4435486600,69600,69500,69600,69500,137
|
|
20230828,103800,4425953900,69600,69500,69600,69500,129
|
|
20230828,103700,4416977800,69600,69700,69700,69500,956
|
|
20230828,103600,4350454400,69700,69700,69700,69600,979
|
|
20230828,103500,4282228400,69700,69800,69800,69700,239
|
|
20230828,103400,4265551700,69800,69800,69800,69700,525
|
|
20230828,103300,4228931400,69800,69900,69900,69800,425
|
|
20230828,103200,4199253600,69900,69900,69900,69800,179
|
|
20230828,103100,4186748700,69900,69800,69900,69800,1099
|
|
20230828,103000,4110030900,69800,69800,69800,69700,576
|
|
20230828,102900,4069827000,69800,69800,69800,69800,191
|
|
20230828,102800,4056495200,69800,69700,69800,69700,629
|
|
20230828,102700,4012592400,69800,69800,69800,69700,187
|
|
20230828,102600,3999540300,69800,69800,69800,69700,406
|
|
20230828,102500,3971202500,69800,69800,69800,69700,2521
|
|
20230828,102400,3795272600,69800,69900,69900,69700,485
|
|
20230828,102300,3761422700,69800,69700,69900,69600,1992
|
|
20230828,102200,3622444600,69700,69600,69700,69500,1296
|
|
20230828,102100,3532238300,69600,69600,69600,69500,195
|
|
20230828,102000,3518674800,69600,69600,69600,69600,152
|
|
20230828,101900,3508095600,69500,69600,69600,69500,175
|
|
20230828,101800,3495924600,69500,69600,69600,69500,604
|
|
20230828,101700,3453894800,69600,69600,69600,69500,85
|
|
20230828,101600,3447980200,69600,69600,69600,69500,69
|
|
20230828,101500,3443179200,69600,69400,69600,69400,697
|
|
20230828,101400,3394740000,69500,69400,69500,69400,269
|
|
20230828,101300,3376070400,69300,69400,69500,69300,436
|
|
20230828,101200,3345821700,69400,69400,69400,69300,245
|
|
20230828,101100,3328825100,69400,69400,69400,69400,177
|
|
20230828,101000,3316541300,69400,69400,69400,69300,32
|
|
20230828,100900,3314322200,69400,69400,69400,69300,372
|
|
20230828,100800,3288534400,69300,69400,69400,69300,173
|
|
20230828,100700,3276529300,69400,69300,69400,69300,700
|
|
20230828,100600,3228019000,69300,69300,69300,69200,129
|
|
20230828,100500,3219080400,69300,69200,69300,69200,173
|
|
20230828,100400,3207092100,69300,69300,69300,69200,235
|
|
20230828,100300,3190807800,69300,69300,69300,69200,284
|
|
20230828,100200,3171144200,69200,69200,69300,69200,643
|
|
20230828,100100,3126639500,69200,69200,69200,69100,193
|
|
20230828,100000,3113292300,69200,69200,69200,69100,257
|
|
20230828,095900,3095515300,69100,69500,69500,69100,2283
|
|
20230828,095800,2937183500,69500,69400,69500,69400,605
|
|
20230828,095700,2895138500,69500,69400,69500,69400,1933
|
|
20230828,095600,2760876700,69400,69300,69400,69200,1068
|
|
20230828,095500,2686863200,69300,69300,69300,69200,99
|
|
20230828,095400,2680003100,69300,69300,69300,69200,76
|
|
20230828,095300,2674737300,69300,69300,69300,69200,350
|
|
20230828,095200,2650489700,69300,69300,69400,69200,557
|
|
20230828,095100,2611890000,69400,69400,69400,69400,246
|
|
20230828,095000,2594817600,69400,69400,69400,69300,294
|
|
20230828,094900,2574427000,69400,69300,69400,69300,168
|
|
20230828,094800,2562768200,69300,69400,69400,69300,154
|
|
20230828,094700,2552089400,69400,69300,69400,69200,1910
|
|
20230828,094600,2419725600,69300,69300,69300,69200,120
|
|
20230828,094500,2411410100,69300,69300,69300,69200,352
|
|
20230828,094400,2387021600,69300,69300,69300,69300,55
|
|
20230828,094300,2383210100,69300,69200,69300,69200,321
|
|
20230828,094200,2360969200,69200,69300,69300,69100,1042
|
|
20230828,094100,2288840500,69300,69300,69300,69200,252
|
|
20230828,094000,2271382300,69300,69400,69400,69300,464
|
|
20230828,093900,2239216100,69400,69400,69400,69300,209
|
|
20230828,093800,2224712100,69300,69400,69400,69300,541
|
|
20230828,093700,2187173900,69400,69400,69400,69300,200
|
|
20230828,093600,2173295000,69400,69400,69500,69300,515
|
|
20230828,093500,2137542200,69400,69300,69400,69300,892
|
|
20230828,093400,2075658300,69400,69200,69400,69100,1455
|
|
20230828,093300,1974940800,69200,69200,69200,69000,1524
|
|
20230828,093200,1869655300,69200,69100,69200,69100,251
|
|
20230828,093100,1852297000,69200,69300,69300,69200,685
|
|
20230828,093000,1804866400,69300,69300,69400,69200,410
|
|
20230828,092900,1776473300,69300,69200,69400,69200,1105
|
|
20230828,092800,1699946400,69200,69200,69200,69100,326
|
|
20230828,092700,1677388900,69200,69000,69200,68900,1348
|
|
20230828,092600,1584307900,68900,68900,68900,68800,824
|
|
20230828,092500,1527535100,68900,68900,68900,68800,367
|
|
20230828,092400,1502258800,68900,68900,68900,68800,319
|
|
20230828,092300,1480283100,68900,68900,69000,68900,1007
|
|
20230828,092200,1410900600,68900,68700,68900,68700,915
|
|
20230828,092100,1347983700,68700,68700,68800,68600,893
|
|
20230828,092000,1286647600,68900,68700,68900,68600,2168
|
|
20230828,091900,1137648500,68500,68600,68700,68500,967
|
|
20230828,091800,1071313500,68600,68400,68600,68400,394
|
|
20230828,091700,1044326500,68500,68500,68600,68400,1015
|
|
20230828,091600,974824900,68500,68500,68600,68500,451
|
|
20230828,091500,943927500,68500,68500,68600,68400,948
|
|
20230828,091400,878999200,68500,68500,68500,68500,147
|
|
20230828,091300,868929700,68500,68600,68600,68400,619
|
|
20230828,091200,826523800,68600,68500,68600,68500,464
|
|
20230828,091100,794721900,68500,68500,68600,68400,799
|
|
20230828,091000,740020900,68500,68500,68600,68400,1494
|
|
20230828,090900,637679800,68400,68200,68500,68200,1937
|
|
20230828,090800,505224100,68200,68200,68300,68100,574
|
|
20230828,090700,466067300,68200,68200,68300,68100,355
|
|
20230828,090600,441855600,68200,68200,68200,68100,211
|
|
20230828,090500,427468500,68200,68000,68200,68000,658
|
|
20230828,090400,382651600,68000,68000,68100,68000,373
|
|
20230828,090300,357270800,68100,68200,68300,67900,2190
|
|
20230828,090200,208024500,68200,68100,68300,68100,948
|
|
20230828,090100,143376100,68100,68000,68100,67700,771
|
|
20230828,090000,90939700,67900,67800,67900,67600,1341
|