585 lines
31 KiB
CSV
585 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,184200,2672627600,57000,57000,57000,57000,630
|
|
20230828,184100,2672627600,57000,57000,57000,57000,0
|
|
20230828,184000,2672627600,57000,57000,57000,57000,0
|
|
20230828,183900,2672627600,57000,57000,57000,57000,0
|
|
20230828,183800,2672627600,57000,57000,57000,57000,0
|
|
20230828,183700,2672627600,57000,57000,57000,57000,0
|
|
20230828,183600,2672627600,57000,57000,57000,57000,0
|
|
20230828,183500,2672627600,57000,57000,57000,57000,0
|
|
20230828,183400,2672627600,57000,57000,57000,57000,0
|
|
20230828,183300,2672627600,57000,57000,57000,57000,0
|
|
20230828,183200,2672627600,57000,57000,57000,57000,0
|
|
20230828,183100,2672627600,57000,57000,57000,57000,0
|
|
20230828,183000,2672627600,57000,57000,57000,57000,0
|
|
20230828,182900,2672627600,57000,57000,57000,57000,0
|
|
20230828,182800,2672627600,57000,57000,57000,57000,0
|
|
20230828,182700,2672627600,57000,57000,57000,57000,0
|
|
20230828,182600,2672627600,57000,57000,57000,57000,0
|
|
20230828,182500,2672627600,57000,57000,57000,57000,0
|
|
20230828,182400,2672627600,57000,57000,57000,57000,0
|
|
20230828,182300,2672627600,57000,57000,57000,57000,0
|
|
20230828,182200,2672627600,57000,57000,57000,57000,0
|
|
20230828,182100,2672627600,57000,57000,57000,57000,0
|
|
20230828,182000,2672627600,57000,57000,57000,57000,0
|
|
20230828,181900,2672627600,57000,57000,57000,57000,0
|
|
20230828,181800,2672627600,57000,57000,57000,57000,0
|
|
20230828,181700,2672627600,57000,57000,57000,57000,0
|
|
20230828,181600,2672627600,57000,57000,57000,57000,0
|
|
20230828,181500,2672627600,57000,57000,57000,57000,0
|
|
20230828,181400,2672627600,57000,57000,57000,57000,0
|
|
20230828,181300,2672627600,57000,57000,57000,57000,0
|
|
20230828,181200,2672627600,57000,57000,57000,57000,630
|
|
20230828,181100,2672627600,57000,57000,57000,57000,0
|
|
20230828,181000,2672627600,57000,57000,57000,57000,0
|
|
20230828,180900,2672627600,57000,57000,57000,57000,0
|
|
20230828,180800,2672627600,57000,57000,57000,57000,0
|
|
20230828,180700,2672627600,57000,57000,57000,57000,0
|
|
20230828,180600,2672627600,57000,57000,57000,57000,0
|
|
20230828,180500,2672627600,57000,57000,57000,57000,0
|
|
20230828,180400,2672627600,57000,57000,57000,57000,0
|
|
20230828,180300,2672627600,57000,57000,57000,57000,0
|
|
20230828,180200,2672627600,57000,57000,57000,57000,0
|
|
20230828,180100,2672627600,57000,57000,57000,57000,0
|
|
20230828,180000,2672627600,57000,57000,57000,57000,0
|
|
20230828,175900,2672627600,57000,57000,57000,57000,0
|
|
20230828,175800,2672627600,57000,57000,57000,57000,0
|
|
20230828,175700,2672627600,57000,57000,57000,57000,0
|
|
20230828,175600,2672627600,57000,57000,57000,57000,0
|
|
20230828,175500,2672627600,57000,57000,57000,57000,0
|
|
20230828,175400,2672627600,57000,57000,57000,57000,0
|
|
20230828,175300,2672627600,57000,57000,57000,57000,0
|
|
20230828,175200,2672627600,57000,57000,57000,57000,0
|
|
20230828,175100,2672627600,57000,57000,57000,57000,0
|
|
20230828,175000,2672627600,57000,57000,57000,57000,0
|
|
20230828,174900,2672627600,57000,57000,57000,57000,0
|
|
20230828,174800,2672627600,57000,57000,57000,57000,0
|
|
20230828,174700,2672627600,57000,57000,57000,57000,0
|
|
20230828,174600,2672627600,57000,57000,57000,57000,0
|
|
20230828,174500,2672627600,57000,57000,57000,57000,0
|
|
20230828,174400,2672627600,57000,57000,57000,57000,0
|
|
20230828,174300,2672627600,57000,57000,57000,57000,0
|
|
20230828,174200,2672627600,57000,57000,57000,57000,630
|
|
20230828,174100,2672627600,57000,57000,57000,57000,0
|
|
20230828,174000,2672627600,57000,57000,57000,57000,0
|
|
20230828,173900,2672627600,57000,57000,57000,57000,0
|
|
20230828,173800,2672627600,57000,57000,57000,57000,0
|
|
20230828,173700,2672627600,57000,57000,57000,57000,0
|
|
20230828,173600,2672627600,57000,57000,57000,57000,0
|
|
20230828,173500,2672627600,57000,57000,57000,57000,0
|
|
20230828,173400,2672627600,57000,57000,57000,57000,0
|
|
20230828,173300,2672627600,57000,57000,57000,57000,0
|
|
20230828,173200,2672627600,57000,57000,57000,57000,0
|
|
20230828,173100,2672627600,57000,57000,57000,57000,0
|
|
20230828,173000,2672627600,57000,57000,57000,57000,0
|
|
20230828,172900,2672627600,57000,57000,57000,57000,0
|
|
20230828,172800,2672627600,57000,57000,57000,57000,0
|
|
20230828,172700,2672627600,57000,57000,57000,57000,0
|
|
20230828,172600,2672627600,57000,57000,57000,57000,0
|
|
20230828,172500,2672627600,57000,57000,57000,57000,0
|
|
20230828,172400,2672627600,57000,57000,57000,57000,0
|
|
20230828,172300,2672627600,57000,57000,57000,57000,0
|
|
20230828,172200,2672627600,57000,57000,57000,57000,0
|
|
20230828,172100,2672627600,57000,57000,57000,57000,0
|
|
20230828,172000,2672627600,57000,57000,57000,57000,0
|
|
20230828,171900,2672627600,57000,57000,57000,57000,0
|
|
20230828,171800,2672627600,57000,57000,57000,57000,0
|
|
20230828,171700,2672627600,57000,57000,57000,57000,0
|
|
20230828,171600,2672627600,57000,57000,57000,57000,0
|
|
20230828,171500,2672627600,57000,57000,57000,57000,0
|
|
20230828,171400,2672627600,57000,57000,57000,57000,0
|
|
20230828,171300,2672627600,57000,57000,57000,57000,0
|
|
20230828,171200,2672627600,57000,57000,57000,57000,630
|
|
20230828,171100,2672627600,57000,57000,57000,57000,0
|
|
20230828,171000,2672627600,57000,57000,57000,57000,0
|
|
20230828,170900,2672627600,57000,57000,57000,57000,0
|
|
20230828,170800,2672627600,57000,57000,57000,57000,0
|
|
20230828,170700,2672627600,57000,57000,57000,57000,0
|
|
20230828,170600,2672627600,57000,57000,57000,57000,0
|
|
20230828,170500,2672627600,57000,57000,57000,57000,0
|
|
20230828,170400,2672627600,57000,57000,57000,57000,0
|
|
20230828,170300,2672627600,57000,57000,57000,57000,0
|
|
20230828,170200,2672627600,57000,57000,57000,57000,0
|
|
20230828,170100,2672627600,57000,57000,57000,57000,0
|
|
20230828,170000,2672627600,57000,57000,57000,57000,0
|
|
20230828,165900,2672627600,57000,57000,57000,57000,0
|
|
20230828,165800,2672627600,57000,57000,57000,57000,0
|
|
20230828,165700,2672627600,57000,57000,57000,57000,0
|
|
20230828,165600,2672627600,57000,57000,57000,57000,0
|
|
20230828,165500,2672627600,57000,57000,57000,57000,0
|
|
20230828,165400,2672627600,57000,57000,57000,57000,0
|
|
20230828,165300,2672627600,57000,57000,57000,57000,0
|
|
20230828,165200,2672627600,57000,57000,57000,57000,0
|
|
20230828,165100,2672627600,57000,57000,57000,57000,0
|
|
20230828,165000,2672627600,57000,57000,57000,57000,0
|
|
20230828,164900,2672627600,57000,57000,57000,57000,0
|
|
20230828,164800,2672627600,57000,57000,57000,57000,0
|
|
20230828,164700,2672627600,57000,57000,57000,57000,0
|
|
20230828,164600,2672627600,57000,57000,57000,57000,0
|
|
20230828,164500,2672627600,57000,57000,57000,57000,0
|
|
20230828,164400,2672627600,57000,57000,57000,57000,0
|
|
20230828,164300,2672627600,57000,57000,57000,57000,0
|
|
20230828,164200,2672627600,57000,57000,57000,57000,630
|
|
20230828,164100,2672627600,57000,57000,57000,57000,0
|
|
20230828,164000,2672627600,57000,57000,57000,57000,0
|
|
20230828,163900,2672627600,57000,57000,57000,57000,0
|
|
20230828,163800,2672627600,57000,57000,57000,57000,0
|
|
20230828,163700,2672627600,57000,57000,57000,57000,0
|
|
20230828,163600,2672627600,57000,57000,57000,57000,0
|
|
20230828,163500,2672627600,57000,57000,57000,57000,0
|
|
20230828,163400,2672627600,57000,57000,57000,57000,0
|
|
20230828,163300,2672627600,57000,57000,57000,57000,0
|
|
20230828,163200,2672627600,57000,57000,57000,57000,0
|
|
20230828,163100,2672627600,57000,57000,57000,57000,0
|
|
20230828,163000,2672627600,57000,57000,57000,57000,0
|
|
20230828,162900,2672627600,57000,57000,57000,57000,0
|
|
20230828,162800,2672627600,57000,57000,57000,57000,0
|
|
20230828,162700,2672627600,57000,57000,57000,57000,0
|
|
20230828,162600,2672627600,57000,57000,57000,57000,0
|
|
20230828,162500,2672627600,57000,57000,57000,57000,0
|
|
20230828,162400,2672627600,57000,57000,57000,57000,0
|
|
20230828,162300,2672627600,57000,57000,57000,57000,0
|
|
20230828,162200,2672627600,57000,57000,57000,57000,0
|
|
20230828,162100,2672627600,57000,57000,57000,57000,0
|
|
20230828,162000,2672627600,57000,57000,57000,57000,0
|
|
20230828,161900,2672627600,57000,57000,57000,57000,0
|
|
20230828,161800,2672627600,57000,57000,57000,57000,0
|
|
20230828,161700,2672627600,57000,57000,57000,57000,0
|
|
20230828,161600,2672627600,57000,57000,57000,57000,0
|
|
20230828,161500,2672627600,57000,57000,57000,57000,0
|
|
20230828,161400,2672627600,57000,57000,57000,57000,0
|
|
20230828,161300,2672627600,57000,57000,57000,57000,0
|
|
20230828,161200,2672627600,57000,57000,57000,57000,630
|
|
20230828,161100,2672627600,57000,57000,57000,57000,0
|
|
20230828,161000,2672627600,57000,57000,57000,57000,0
|
|
20230828,160900,2672627600,57000,57000,57000,57000,0
|
|
20230828,160800,2672627600,57000,57000,57000,57000,0
|
|
20230828,160700,2672627600,57000,57000,57000,57000,0
|
|
20230828,160600,2672627600,57000,57000,57000,57000,0
|
|
20230828,160500,2672627600,57000,57000,57000,57000,0
|
|
20230828,160400,2672627600,57000,57000,57000,57000,0
|
|
20230828,160300,2672627600,57000,57000,57000,57000,0
|
|
20230828,160200,2672627600,57000,57000,57000,57000,0
|
|
20230828,160100,2672627600,57000,57000,57000,57000,0
|
|
20230828,160000,2672627600,57000,57000,57000,57000,0
|
|
20230828,155900,2672627600,57000,57000,57000,57000,0
|
|
20230828,155800,2672627600,57000,57000,57000,57000,0
|
|
20230828,155700,2672627600,57000,57000,57000,57000,0
|
|
20230828,155600,2672627600,57000,57000,57000,57000,0
|
|
20230828,155500,2672627600,57000,57000,57000,57000,0
|
|
20230828,155400,2672627600,57000,57000,57000,57000,0
|
|
20230828,155300,2672627600,57000,57000,57000,57000,0
|
|
20230828,155200,2672627600,57000,57000,57000,57000,0
|
|
20230828,155100,2672627600,57000,57000,57000,57000,0
|
|
20230828,155000,2672627600,57000,57000,57000,57000,0
|
|
20230828,154900,2672627600,57000,57000,57000,57000,0
|
|
20230828,154800,2672627600,57000,57000,57000,57000,0
|
|
20230828,154700,2672627600,57000,57000,57000,57000,0
|
|
20230828,154600,2672627600,57000,57000,57000,57000,0
|
|
20230828,154500,2672627600,57000,57000,57000,57000,0
|
|
20230828,154400,2672627600,57000,57000,57000,57000,0
|
|
20230828,154300,2672627600,57000,57000,57000,57000,0
|
|
20230828,154200,2672627600,57000,57000,57000,57000,630
|
|
20230828,154100,2672627600,57000,57000,57000,57000,0
|
|
20230828,154000,2672627600,57000,57000,57000,57000,0
|
|
20230828,153900,2672627600,57000,57000,57000,57000,0
|
|
20230828,153800,2672627600,57000,57000,57000,57000,0
|
|
20230828,153700,2672627600,57000,57000,57000,57000,0
|
|
20230828,153600,2672627600,57000,57000,57000,57000,0
|
|
20230828,153500,2672627600,57000,57000,57000,57000,0
|
|
20230828,153400,2672627600,57000,57000,57000,57000,0
|
|
20230828,153300,2672627600,57000,57000,57000,57000,0
|
|
20230828,153200,2672627600,57000,57000,57000,57000,0
|
|
20230828,153100,2672627600,57000,57000,57000,57000,0
|
|
20230828,153000,2672627600,57000,57000,57000,57000,630
|
|
20230828,152900,2636717600,57000,57000,57000,57000,0
|
|
20230828,152800,2636717600,57000,57000,57000,57000,0
|
|
20230828,152700,2636717600,57000,57000,57000,57000,0
|
|
20230828,152600,2636717600,57000,57000,57000,57000,0
|
|
20230828,152500,2636717600,57000,57000,57000,57000,0
|
|
20230828,152400,2636717600,57000,57000,57000,57000,0
|
|
20230828,152300,2636717600,57000,57000,57000,57000,0
|
|
20230828,152200,2636717600,57000,57000,57000,57000,0
|
|
20230828,152100,2636717600,57000,57000,57000,57000,0
|
|
20230828,152000,2636717600,57000,57000,57000,57000,0
|
|
20230828,151900,2636717600,57000,57000,57000,57000,104
|
|
20230828,151800,2630789600,56800,56900,57000,56800,308
|
|
20230828,151700,2613239800,57000,56800,57000,56800,433
|
|
20230828,151600,2588635800,56900,56900,57000,56900,201
|
|
20230828,151500,2577198200,56800,56700,56800,56700,92
|
|
20230828,151400,2571972700,56800,56900,56900,56700,128
|
|
20230828,151300,2564710300,56900,56700,56900,56700,54
|
|
20230828,151200,2561642400,56600,56600,56600,56600,1
|
|
20230828,151100,2561585800,56700,56600,56800,56600,67
|
|
20230828,151000,2557790500,56800,56600,56800,56600,60
|
|
20230828,150900,2554389000,56600,56700,56900,56600,197
|
|
20230828,150800,2543213000,56700,56800,56800,56700,54
|
|
20230828,150700,2540147900,56700,56800,56800,56700,41
|
|
20230828,150600,2537819300,56800,56800,56900,56700,64
|
|
20230828,150500,2534182600,56700,56800,56800,56700,31
|
|
20230828,150400,2532422700,56700,56800,56900,56700,416
|
|
20230828,150300,2508832800,56900,56800,56900,56700,90
|
|
20230828,150200,2503718700,56700,56800,56800,56700,227
|
|
20230828,150100,2490825800,56800,56800,56900,56800,53
|
|
20230828,150000,2487812500,56900,56900,56900,56800,42
|
|
20230828,145900,2485423100,56800,56800,56900,56800,28
|
|
20230828,145800,2483830900,56800,56800,56800,56800,8
|
|
20230828,145700,2483376500,56900,56900,56900,56800,54
|
|
20230828,145600,2480304100,56800,56900,56900,56800,13
|
|
20230828,145500,2479565300,56800,56900,56900,56800,48
|
|
20230828,145400,2476838100,56800,56800,56900,56800,42
|
|
20230828,145300,2474449100,56800,56900,56900,56800,10
|
|
20230828,145200,2473881000,56800,56900,56900,56800,6
|
|
20230828,145100,2473539800,56800,56800,56900,56800,54
|
|
20230828,145000,2470467700,56800,56900,56900,56800,23
|
|
20230828,144900,2469159900,56800,56900,56900,56800,78
|
|
20230828,144800,2464728000,56800,56900,57000,56800,406
|
|
20230828,144700,2441659700,56800,56900,56900,56800,202
|
|
20230828,144600,2430174300,56800,56900,57000,56800,30
|
|
20230828,144500,2428464800,56800,56900,57000,56800,718
|
|
20230828,144400,2387609800,56800,56900,56900,56800,12
|
|
20230828,144300,2386928100,56800,56800,56900,56800,9
|
|
20230828,144200,2386416700,56900,56900,56900,56800,156
|
|
20230828,144100,2377550700,56800,56800,56900,56800,14
|
|
20230828,144000,2376755200,56900,56800,56900,56800,21
|
|
20230828,143900,2375560800,56800,56900,56900,56800,33
|
|
20230828,143800,2373683400,56800,56800,56900,56800,109
|
|
20230828,143700,2367490900,56900,56900,56900,56800,25
|
|
20230828,143600,2366068500,56900,56800,56900,56800,50
|
|
20230828,143500,2363225200,56800,56800,56900,56800,28
|
|
20230828,143400,2361632800,56900,56800,56900,56800,3
|
|
20230828,143300,2361462200,56800,56800,56900,56800,39
|
|
20230828,143200,2359243900,56800,56800,56900,56800,65
|
|
20230828,143100,2355551700,56800,56800,56800,56800,6
|
|
20230828,143000,2355210900,56900,56800,56900,56800,40
|
|
20230828,142900,2352935600,56800,56800,56800,56700,132
|
|
20230828,142800,2345439000,56700,56900,56900,56700,481
|
|
20230828,142700,2318115700,56900,56800,56900,56800,66
|
|
20230828,142600,2314361400,56800,56800,56900,56800,23
|
|
20230828,142500,2313053000,56900,56800,56900,56800,29
|
|
20230828,142400,2311403200,56900,56800,56900,56800,31
|
|
20230828,142300,2309639900,56800,56900,56900,56800,109
|
|
20230828,142200,2303445900,56800,56800,56900,56800,49
|
|
20230828,142100,2300659900,56800,56800,56900,56800,61
|
|
20230828,142000,2297189600,56800,56800,56800,56800,6
|
|
20230828,141900,2296848800,56900,56900,56900,56800,55
|
|
20230828,141800,2293719900,56800,56800,56900,56800,36
|
|
20230828,141700,2291672200,56800,56800,56900,56800,26
|
|
20230828,141600,2290193500,56900,56800,56900,56800,24
|
|
20230828,141500,2288828200,56900,56800,56900,56800,56
|
|
20230828,141400,2285642600,56800,56800,56900,56800,39
|
|
20230828,141300,2283425800,56800,56800,56900,56800,12
|
|
20230828,141200,2282743500,56800,56800,56900,56800,66
|
|
20230828,141100,2278989000,56800,56900,56900,56800,7
|
|
20230828,141000,2278590900,56800,56900,56900,56800,35
|
|
20230828,140900,2276599600,56800,56900,56900,56800,52
|
|
20230828,140800,2273641900,56800,56800,56900,56800,14
|
|
20230828,140700,2272846500,56900,56900,56900,56900,23
|
|
20230828,140600,2271537800,56900,56800,56900,56800,43
|
|
20230828,140500,2269092700,56800,56900,56900,56800,47
|
|
20230828,140400,2266419100,56900,56800,56900,56800,12
|
|
20230828,140300,2265736700,56800,56700,56800,56700,565
|
|
20230828,140200,2233678500,56700,56800,56800,56700,54
|
|
20230828,140100,2230612800,56800,56800,56800,56700,12
|
|
20230828,140000,2229931800,56800,56800,56800,56700,106
|
|
20230828,135900,2223911400,56700,56700,56800,56700,29
|
|
20230828,135800,2222265100,56800,56700,56800,56700,24
|
|
20230828,135700,2220902400,56800,56700,56800,56700,37
|
|
20230828,135600,2218801900,56800,56800,56800,56700,28
|
|
20230828,135500,2217211800,56700,56700,56800,56700,54
|
|
20230828,135400,2214148500,56700,56700,56800,56700,39
|
|
20230828,135300,2211934500,56700,56700,56800,56700,128
|
|
20230828,135200,2204676100,56800,56800,56800,56800,26
|
|
20230828,135100,2203199300,56700,56700,56800,56700,128
|
|
20230828,135000,2195938900,56700,56700,56800,56700,29
|
|
20230828,134900,2194292200,56800,56700,56800,56700,42
|
|
20230828,134800,2191910600,56700,56700,56800,56700,124
|
|
20230828,134700,2184871500,56800,56800,56800,56700,37
|
|
20230828,134600,2182771300,56700,56700,56800,56700,44
|
|
20230828,134500,2180272900,56700,56700,56800,56700,38
|
|
20230828,134400,2178115700,56800,56800,56800,56700,39
|
|
20230828,134300,2175900600,56700,56800,56800,56700,8
|
|
20230828,134200,2175446800,56700,56700,56800,56700,68
|
|
20230828,134100,2171585100,56800,56700,56800,56700,26
|
|
20230828,134000,2170108600,56700,56700,56800,56700,6
|
|
20230828,133900,2169768200,56700,56800,56800,56700,471
|
|
20230828,133800,2143058100,56800,56700,56800,56700,13
|
|
20230828,133700,2142320300,56700,56700,56800,56700,20
|
|
20230828,133600,2141184600,56700,56700,56800,56700,58
|
|
20230828,133500,2137891200,56800,56700,56800,56700,11
|
|
20230828,133400,2137267200,56700,56800,56800,56700,12
|
|
20230828,133300,2136585700,56700,56700,56800,56700,70
|
|
20230828,133200,2132611300,56700,56700,56800,56700,20
|
|
20230828,133100,2131475700,56700,56700,56700,56700,3
|
|
20230828,133000,2131305600,56700,56700,56800,56700,45
|
|
20230828,132900,2128751000,56700,56700,56800,56700,67
|
|
20230828,132800,2124949800,56700,56700,56800,56700,133
|
|
20230828,132700,2117408000,56700,56700,56800,56700,521
|
|
20230828,132600,2087864100,56600,56600,56600,56600,1
|
|
20230828,132500,2087807500,56600,56600,56700,56600,22
|
|
20230828,132400,2086560300,56600,56700,56700,56600,53
|
|
20230828,132300,2083556200,56500,56600,56600,56500,416
|
|
20230828,132200,2060013800,56500,56500,56500,56500,7
|
|
20230828,132100,2059618300,56600,56500,56600,56500,50
|
|
20230828,132000,2056790200,56500,56500,56600,56500,224
|
|
20230828,131900,2044112200,56500,56500,56500,56500,1
|
|
20230828,131800,2044055700,56500,56600,56600,56500,60
|
|
20230828,131700,2040660800,56600,56500,56600,56500,118
|
|
20230828,131600,2033982700,56500,56600,56600,56500,29
|
|
20230828,131500,2032341600,56600,56500,56600,56500,45
|
|
20230828,131400,2029795800,56500,56500,56500,56500,14
|
|
20230828,131300,2029004800,56500,56500,56500,56500,8
|
|
20230828,131200,2028552800,56600,56600,56600,56500,43
|
|
20230828,131100,2026120100,56500,56500,56500,56500,5
|
|
20230828,131000,2025837600,56500,56600,56600,56500,25
|
|
20230828,130900,2024424200,56500,56600,56600,56500,56
|
|
20230828,130800,2021257800,56500,56500,56500,56400,24
|
|
20230828,130700,2019903600,56400,56500,56600,56400,31
|
|
20230828,130600,2018151500,56500,56500,56600,56400,48
|
|
20230828,130500,2015439100,56400,56500,56500,56400,403
|
|
20230828,130400,1992702200,56400,56600,56600,56400,10
|
|
20230828,130300,1992136700,56400,56600,56600,56400,54
|
|
20230828,130200,1989083900,56500,56400,56600,56400,46
|
|
20230828,130100,1986486500,56500,56600,56600,56400,48
|
|
20230828,130000,1983774100,56400,56600,56600,56400,334
|
|
20230828,125900,1964895000,56500,56600,56600,56500,29
|
|
20230828,125800,1963253800,56600,56600,56700,56600,12
|
|
20230828,125700,1962573900,56600,56600,56700,56600,41
|
|
20230828,125600,1960250800,56600,56600,56700,56600,238
|
|
20230828,125500,1946778100,56700,56600,56700,56600,12
|
|
20230828,125400,1946098200,56600,56600,56700,56600,43
|
|
20230828,125300,1943661900,56600,56600,56700,56600,53
|
|
20230828,125200,1940660600,56600,56600,56700,56600,10
|
|
20230828,125100,1940093800,56600,56700,56700,56500,87
|
|
20230828,125000,1935168200,56500,56500,56700,56500,4
|
|
20230828,124900,1934942000,56700,56600,56700,56500,26
|
|
20230828,124800,1933469900,56500,56600,56700,56500,37
|
|
20230828,124700,1931375600,56500,56500,56600,56500,128
|
|
20230828,124600,1924134700,56500,56500,56600,56500,42
|
|
20230828,124500,1921759700,56600,56600,56600,56500,154
|
|
20230828,124400,1913044200,56600,56600,56600,56600,7
|
|
20230828,124300,1912648000,56500,56500,56600,56500,29
|
|
20230828,124200,1911007400,56500,56600,56600,56500,40
|
|
20230828,124100,1908744800,56500,56500,56600,56500,23
|
|
20230828,124000,1907443200,56600,56500,56600,56500,16
|
|
20230828,123900,1906539100,56500,56600,56600,56500,57
|
|
20230828,123800,1903314100,56600,56500,56600,56500,10
|
|
20230828,123700,1902748300,56600,56500,56600,56500,23
|
|
20230828,123600,1901447400,56600,56600,56600,56500,67
|
|
20230828,123500,1897656200,56500,56600,56600,56500,24
|
|
20230828,123400,1896299400,56500,56500,56500,56500,4
|
|
20230828,123300,1896073400,56500,56500,56600,56500,80
|
|
20230828,123200,1891547400,56500,56600,56600,56500,27
|
|
20230828,123100,1890020800,56500,56500,56500,56500,305
|
|
20230828,123000,1872788300,56500,56500,56500,56400,82
|
|
20230828,122900,1868156900,56500,56400,56500,56400,9
|
|
20230828,122800,1867648600,56400,56400,56400,56400,7
|
|
20230828,122700,1867253800,56400,56500,56500,56400,45
|
|
20230828,122600,1864713000,56400,56500,56500,56400,8
|
|
20230828,122500,1864261100,56500,56400,56500,56400,277
|
|
20230828,122400,1848611300,56400,56500,56600,56400,147
|
|
20230828,122300,1840303800,56500,56500,56600,56500,187
|
|
20230828,122200,1829736200,56500,56500,56500,56500,152
|
|
20230828,122100,1821148200,56500,56600,56600,56500,40
|
|
20230828,122000,1818885400,56500,56500,56600,56500,33
|
|
20230828,121900,1817018000,56500,56500,56600,56500,14
|
|
20230828,121800,1816226500,56400,56500,56600,56400,59
|
|
20230828,121700,1812892000,56400,56400,56400,56400,13
|
|
20230828,121600,1812158800,56500,56400,56500,56400,3
|
|
20230828,121500,1811989500,56400,56400,56500,56400,123
|
|
20230828,121400,1805041600,56400,56400,56500,56400,38
|
|
20230828,121300,1802896800,56400,56500,56500,56400,88
|
|
20230828,121200,1797933400,56500,56500,56500,56400,49
|
|
20230828,121100,1795165700,56500,56400,56500,56400,69
|
|
20230828,121000,1791273100,56400,56400,56400,56400,56
|
|
20230828,120900,1788114700,56400,56500,56500,56400,74
|
|
20230828,120800,1783937600,56400,56500,56500,56400,14
|
|
20230828,120700,1783146700,56400,56400,56400,56400,248
|
|
20230828,120600,1769159500,56400,56400,56500,56400,50
|
|
20230828,120500,1766336000,56400,56400,56400,56400,16
|
|
20230828,120400,1765433600,56400,56600,56600,56400,21
|
|
20230828,120300,1764245400,56600,56400,56600,56400,73
|
|
20230828,120200,1760116600,56400,56400,56500,56400,11
|
|
20230828,120100,1759496100,56400,56400,56400,56400,4
|
|
20230828,120000,1759270500,56600,56500,56600,56400,76
|
|
20230828,115900,1754974900,56400,56400,56500,56400,73
|
|
20230828,115800,1750853900,56400,56400,56400,56400,24
|
|
20230828,115700,1749500300,56600,56400,56600,56400,62
|
|
20230828,115600,1745997600,56400,56400,56400,56400,13
|
|
20230828,115500,1745264400,56400,56400,56400,56400,66
|
|
20230828,115400,1741542000,56500,56500,56500,56400,93
|
|
20230828,115300,1736293300,56400,56400,56400,56400,201
|
|
20230828,115200,1724956900,56400,56500,56500,56400,39
|
|
20230828,115100,1722754300,56400,56500,56600,56400,90
|
|
20230828,115000,1717670600,56400,56400,56400,56400,5
|
|
20230828,114900,1717388600,56400,56400,56500,56400,110
|
|
20230828,114800,1711183900,56300,56300,56500,56300,42
|
|
20230828,114700,1708812800,56300,56400,56400,56300,114
|
|
20230828,114600,1702389600,56300,56600,56600,56300,740
|
|
20230828,114500,1660690400,56500,56500,56500,56400,99
|
|
20230828,114400,1655097900,56400,56400,56500,56400,491
|
|
20230828,114300,1627405400,56500,56600,56600,56500,219
|
|
20230828,114200,1615031100,56500,56700,56900,56500,55
|
|
20230828,114100,1611913500,56500,56500,56600,56500,130
|
|
20230828,114000,1604566500,56500,56600,56600,56500,635
|
|
20230828,113900,1568648300,56600,56600,56800,56600,129
|
|
20230828,113800,1561341300,56600,56700,56700,56600,201
|
|
20230828,113700,1549944700,56700,56700,56800,56700,91
|
|
20230828,113600,1544784300,56700,56800,56800,56700,74
|
|
20230828,113500,1540585600,56700,56700,56700,56700,28
|
|
20230828,113400,1538998000,56700,56700,56800,56700,115
|
|
20230828,113300,1532473200,56700,56800,56900,56700,45
|
|
20230828,113200,1529915800,56700,56800,56800,56700,6
|
|
20230828,113100,1529575400,56700,56800,56900,56700,238
|
|
20230828,113000,1516056100,56800,56900,56900,56800,53
|
|
20230828,112900,1513040900,56800,56800,56800,56800,8
|
|
20230828,112800,1512586500,56900,56800,56900,56800,31
|
|
20230828,112700,1510825000,56800,56900,57000,56800,66
|
|
20230828,112600,1507068600,56900,56900,56900,56800,31
|
|
20230828,112500,1505305100,56800,56800,56800,56800,28
|
|
20230828,112400,1503714700,56800,56800,56900,56700,212
|
|
20230828,112300,1491664300,56800,56900,57000,56800,210
|
|
20230828,112200,1479734800,56900,56900,56900,56900,227
|
|
20230828,112100,1466818500,57000,57000,57000,56900,105
|
|
20230828,112000,1460839400,56900,57000,57000,56900,27
|
|
20230828,111900,1459301000,57000,57000,57000,57000,13
|
|
20230828,111800,1458560000,56900,57000,57000,56900,39
|
|
20230828,111700,1456338000,56900,57000,57000,56900,56
|
|
20230828,111600,1453146600,56900,56900,56900,56900,20
|
|
20230828,111500,1452008600,56900,57000,57000,56900,174
|
|
20230828,111400,1442104900,56900,56900,57000,56900,41
|
|
20230828,111300,1439768500,56900,56900,57000,56900,108
|
|
20230828,111200,1433614300,56900,57000,57000,56900,53
|
|
20230828,111100,1430593700,56900,57000,57000,56900,164
|
|
20230828,111000,1421246400,57000,57100,57100,57000,120
|
|
20230828,110900,1414406300,57000,57000,57100,57000,264
|
|
20230828,110800,1399355200,57100,57000,57100,57000,27
|
|
20230828,110700,1397813900,57000,57100,57100,57000,28
|
|
20230828,110600,1396216600,57000,57000,57100,56900,111
|
|
20230828,110500,1389886700,57000,57000,57000,57000,119
|
|
20230828,110400,1383103700,57100,57000,57100,57000,60
|
|
20230828,110300,1379680100,57000,56900,57100,56900,50
|
|
20230828,110200,1376827400,57000,57000,57000,56900,245
|
|
20230828,110100,1362871100,57000,57000,57100,57000,24
|
|
20230828,110000,1361501300,57000,57000,57000,56900,119
|
|
20230828,105900,1354718700,56900,56900,57100,56900,21
|
|
20230828,105800,1353520900,56900,56900,57100,56900,39
|
|
20230828,105700,1351296600,56900,57000,57100,56900,63
|
|
20230828,105600,1347701300,57000,57000,57000,56900,31
|
|
20230828,105500,1345934400,57000,57100,57100,57000,149
|
|
20230828,105400,1337438900,57000,57000,57100,57000,212
|
|
20230828,105300,1325352400,56900,56900,57000,56900,31
|
|
20230828,105200,1323586500,56900,57000,57000,56900,34
|
|
20230828,105100,1321648900,56900,56900,57000,56900,79
|
|
20230828,105000,1317147300,56800,56800,56800,56800,5
|
|
20230828,104900,1316863300,56800,56800,56800,56800,1
|
|
20230828,104800,1316806500,57000,56800,57000,56800,64
|
|
20230828,104700,1313162800,56800,56800,56800,56800,4
|
|
20230828,104600,1312935600,56800,56900,56900,56800,160
|
|
20230828,104500,1303844500,56900,57000,57000,56900,366
|
|
20230828,104400,1283003300,57000,57000,57100,57000,161
|
|
20230828,104300,1273826200,57000,57100,57100,57000,102
|
|
20230828,104200,1268007200,57000,57100,57100,57000,132
|
|
20230828,104100,1260480000,57000,57000,57000,57000,2
|
|
20230828,104000,1260366000,57000,57000,57100,57000,49
|
|
20230828,103900,1257571600,57000,57000,57100,57000,60
|
|
20230828,103800,1254148400,57100,57100,57100,57100,158
|
|
20230828,103700,1245126600,57100,57000,57200,57000,251
|
|
20230828,103600,1230788700,57000,57000,57100,57000,84
|
|
20230828,103500,1225994700,57100,57100,57100,57000,61
|
|
20230828,103400,1222511700,57000,57000,57100,57000,53
|
|
20230828,103300,1219487700,57000,57100,57100,57000,169
|
|
20230828,103200,1209839800,57000,57000,57100,57000,42
|
|
20230828,103100,1207443600,57000,57000,57100,57000,138
|
|
20230828,103000,1199575900,57000,57000,57100,57000,1122
|
|
20230828,102900,1135617100,57000,56900,57000,56900,58
|
|
20230828,102800,1132312100,56900,56900,57000,56900,20
|
|
20230828,102700,1131172300,56900,57000,57000,56900,65
|
|
20230828,102600,1127468200,57000,56900,57000,56900,65
|
|
20230828,102500,1123767600,56900,57000,57000,56900,43
|
|
20230828,102400,1121317200,56900,56800,57000,56800,91
|
|
20230828,102300,1116137300,56800,56800,56800,56800,2
|
|
20230828,102200,1116023700,56900,56800,56900,56800,116
|
|
20230828,102100,1109432900,56800,56900,56900,56800,368
|
|
20230828,102000,1088495700,56700,56700,56800,56700,64
|
|
20230828,101900,1084861400,56700,56700,56800,56700,64
|
|
20230828,101800,1081232400,56700,56700,56900,56700,106
|
|
20230828,101700,1075206500,56700,56800,56900,56700,112
|
|
20230828,101600,1068844100,56800,56800,56800,56800,11
|
|
20230828,101500,1068219300,56800,56900,56900,56800,149
|
|
20230828,101400,1059749500,56800,56800,56800,56700,58
|
|
20230828,101300,1056455600,56700,56800,56800,56700,75
|
|
20230828,101200,1052195900,56800,56700,56900,56700,186
|
|
20230828,101100,1041629200,56700,56700,56800,56700,48
|
|
20230828,101000,1038906100,56700,56700,56800,56700,119
|
|
20230828,100900,1032148100,56700,56800,56800,56700,71
|
|
20230828,100800,1028115400,56800,56800,56800,56700,171
|
|
20230828,100700,1018406100,56800,56900,57000,56800,133
|
|
20230828,100600,1010837700,56900,56800,57000,56800,136
|
|
20230828,100500,1003097100,56900,56800,56900,56800,106
|
|
20230828,100400,997074300,56800,56800,56900,56800,80
|
|
20230828,100300,992523000,56800,56800,56900,56800,99
|
|
20230828,100200,986891100,56800,56900,56900,56800,137
|
|
20230828,100100,979105900,56900,56800,56900,56800,388
|
|
20230828,100000,957058500,56700,56800,56800,56700,79
|
|
20230828,095900,952573500,56700,56700,56800,56700,117
|
|
20230828,095800,945929600,56700,56600,56700,56600,142
|
|
20230828,095700,937878900,56600,56700,56700,56600,144
|
|
20230828,095600,929723800,56600,56600,56700,56600,4
|
|
20230828,095500,929497300,56600,56500,56600,56500,57
|
|
20230828,095400,926273100,56500,56600,56700,56500,80
|
|
20230828,095300,921742300,56600,56600,56600,56600,228
|
|
20230828,095200,908837500,56600,56700,56700,56600,307
|
|
20230828,095100,891439000,56700,56800,56800,56700,64
|
|
20230828,095000,887804400,56800,56700,56800,56700,167
|
|
20230828,094900,878319100,56700,56800,56900,56700,164
|
|
20230828,094800,869003900,56900,56800,56900,56800,27
|
|
20230828,094700,867468100,56800,56800,56800,56800,153
|
|
20230828,094600,858777700,56800,56600,56800,56600,40
|
|
20230828,094500,856507600,56700,56700,56800,56700,245
|
|
20230828,094400,842610700,56700,56600,56700,56600,319
|
|
20230828,094300,824523700,56600,56600,56600,56500,181
|
|
20230828,094200,814279200,56600,56700,56700,56600,96
|
|
20230828,094100,808843400,56600,56500,56600,56500,134
|
|
20230828,094000,801261200,56500,56600,56600,56500,191
|
|
20230828,093900,790455200,56600,56700,56700,56600,155
|
|
20230828,093800,781667000,56600,56600,56700,56600,29
|
|
20230828,093700,780025500,56700,56600,56700,56600,219
|
|
20230828,093600,767621300,56600,56700,56700,56600,25
|
|
20230828,093500,766204200,56700,56600,56700,56600,219
|
|
20230828,093400,753808700,56700,56700,56700,56600,10
|
|
20230828,093300,753242500,56600,56600,56700,56500,229
|
|
20230828,093200,740281600,56500,56400,56600,56400,86
|
|
20230828,093100,735423800,56500,56500,56500,56400,87
|
|
20230828,093000,730509700,56400,56400,56500,56300,160
|
|
20230828,092900,721483500,56400,56500,56500,56300,368
|
|
20230828,092800,700730500,56500,56500,56500,56400,115
|
|
20230828,092700,694233200,56500,56600,56700,56500,258
|
|
20230828,092600,679652800,56500,56600,56600,56500,97
|
|
20230828,092500,674162700,56600,56500,56700,56500,32
|
|
20230828,092400,672350300,56500,56500,56500,56500,73
|
|
20230828,092300,668225800,56400,56500,56500,56400,58
|
|
20230828,092200,664948900,56500,56700,56700,56500,248
|
|
20230828,092100,650926800,56600,56700,56700,56600,193
|
|
20230828,092000,639999800,56700,56500,56700,56500,290
|
|
20230828,091900,623599500,56500,56400,56500,56400,110
|
|
20230828,091800,617395000,56400,56400,56500,56400,225
|
|
20230828,091700,604692400,56400,56200,56400,56100,310
|
|
20230828,091600,587229500,56200,56200,56200,56000,2663
|
|
20230828,091500,437921000,56300,56200,56400,56200,460
|
|
20230828,091400,412000800,56300,56300,56400,56200,175
|
|
20230828,091300,402145600,56300,56500,56600,56300,1069
|
|
20230828,091200,341889900,56500,56500,56600,56500,299
|
|
20230828,091100,324988900,56500,56700,56700,56500,501
|
|
20230828,091000,296663200,56600,56700,56800,56600,180
|
|
20230828,090900,286457700,56800,56600,56800,56600,268
|
|
20230828,090800,271282200,56600,56800,56800,56600,523
|
|
20230828,090700,241660600,56700,56600,56800,56600,145
|
|
20230828,090600,233441100,56600,56600,56800,56600,275
|
|
20230828,090500,217865300,56600,56600,56600,56500,233
|
|
20230828,090400,204697900,56600,56700,56800,56500,315
|
|
20230828,090300,186856300,56700,56500,56800,56500,316
|
|
20230828,090200,168958800,56600,57000,57000,56500,591
|
|
20230828,090100,135456300,57000,57000,57300,57000,873
|
|
20230828,090000,85598200,57200,56600,57200,56600,1506
|