642 lines
34 KiB
CSV
642 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,193900,4772582250,36700,36700,36700,36700,696
|
|
20230828,193800,4772582250,36700,36700,36700,36700,0
|
|
20230828,193700,4772582250,36700,36700,36700,36700,0
|
|
20230828,193600,4772582250,36700,36700,36700,36700,0
|
|
20230828,193500,4772582250,36700,36700,36700,36700,0
|
|
20230828,193400,4772582250,36700,36700,36700,36700,0
|
|
20230828,193300,4772582250,36700,36700,36700,36700,0
|
|
20230828,193200,4772582250,36700,36700,36700,36700,0
|
|
20230828,193100,4772582250,36700,36700,36700,36700,0
|
|
20230828,193000,4772582250,36700,36700,36700,36700,0
|
|
20230828,192900,4772582250,36700,36700,36700,36700,0
|
|
20230828,192800,4772582250,36700,36700,36700,36700,0
|
|
20230828,192700,4772582250,36700,36700,36700,36700,0
|
|
20230828,192600,4772582250,36700,36700,36700,36700,0
|
|
20230828,192500,4772582250,36700,36700,36700,36700,0
|
|
20230828,192400,4772582250,36700,36700,36700,36700,0
|
|
20230828,192300,4772582250,36700,36700,36700,36700,0
|
|
20230828,192200,4772582250,36700,36700,36700,36700,0
|
|
20230828,192100,4772582250,36700,36700,36700,36700,0
|
|
20230828,192000,4772582250,36700,36700,36700,36700,0
|
|
20230828,191900,4772582250,36700,36700,36700,36700,0
|
|
20230828,191800,4772582250,36700,36700,36700,36700,0
|
|
20230828,191700,4772582250,36700,36700,36700,36700,0
|
|
20230828,191600,4772582250,36700,36700,36700,36700,0
|
|
20230828,191500,4772582250,36700,36700,36700,36700,0
|
|
20230828,191400,4772582250,36700,36700,36700,36700,0
|
|
20230828,191300,4772582250,36700,36700,36700,36700,0
|
|
20230828,191200,4772582250,36700,36700,36700,36700,0
|
|
20230828,191100,4772582250,36700,36700,36700,36700,0
|
|
20230828,191000,4772582250,36700,36700,36700,36700,0
|
|
20230828,190900,4772582250,36700,36700,36700,36700,696
|
|
20230828,190800,4772582250,36700,36700,36700,36700,0
|
|
20230828,190700,4772582250,36700,36700,36700,36700,0
|
|
20230828,190600,4772582250,36700,36700,36700,36700,0
|
|
20230828,190500,4772582250,36700,36700,36700,36700,0
|
|
20230828,190400,4772582250,36700,36700,36700,36700,0
|
|
20230828,190300,4772582250,36700,36700,36700,36700,0
|
|
20230828,190200,4772582250,36700,36700,36700,36700,0
|
|
20230828,190100,4772582250,36700,36700,36700,36700,0
|
|
20230828,190000,4772582250,36700,36700,36700,36700,0
|
|
20230828,185900,4772582250,36700,36700,36700,36700,0
|
|
20230828,185800,4772582250,36700,36700,36700,36700,0
|
|
20230828,185700,4772582250,36700,36700,36700,36700,0
|
|
20230828,185600,4772582250,36700,36700,36700,36700,0
|
|
20230828,185500,4772582250,36700,36700,36700,36700,0
|
|
20230828,185400,4772582250,36700,36700,36700,36700,0
|
|
20230828,185300,4772582250,36700,36700,36700,36700,0
|
|
20230828,185200,4772582250,36700,36700,36700,36700,0
|
|
20230828,185100,4772582250,36700,36700,36700,36700,0
|
|
20230828,185000,4772582250,36700,36700,36700,36700,0
|
|
20230828,184900,4772582250,36700,36700,36700,36700,0
|
|
20230828,184800,4772582250,36700,36700,36700,36700,0
|
|
20230828,184700,4772582250,36700,36700,36700,36700,0
|
|
20230828,184600,4772582250,36700,36700,36700,36700,0
|
|
20230828,184500,4772582250,36700,36700,36700,36700,0
|
|
20230828,184400,4772582250,36700,36700,36700,36700,0
|
|
20230828,184300,4772582250,36700,36700,36700,36700,0
|
|
20230828,184200,4772582250,36700,36700,36700,36700,0
|
|
20230828,184100,4772582250,36700,36700,36700,36700,0
|
|
20230828,184000,4772582250,36700,36700,36700,36700,0
|
|
20230828,183900,4772582250,36700,36700,36700,36700,696
|
|
20230828,183800,4772582250,36700,36700,36700,36700,0
|
|
20230828,183700,4772582250,36700,36700,36700,36700,0
|
|
20230828,183600,4772582250,36700,36700,36700,36700,0
|
|
20230828,183500,4772582250,36700,36700,36700,36700,0
|
|
20230828,183400,4772582250,36700,36700,36700,36700,0
|
|
20230828,183300,4772582250,36700,36700,36700,36700,0
|
|
20230828,183200,4772582250,36700,36700,36700,36700,0
|
|
20230828,183100,4772582250,36700,36700,36700,36700,0
|
|
20230828,183000,4772582250,36700,36700,36700,36700,0
|
|
20230828,182900,4772582250,36700,36700,36700,36700,0
|
|
20230828,182800,4772582250,36700,36700,36700,36700,0
|
|
20230828,182700,4772582250,36700,36700,36700,36700,0
|
|
20230828,182600,4772582250,36700,36700,36700,36700,0
|
|
20230828,182500,4772582250,36700,36700,36700,36700,0
|
|
20230828,182400,4772582250,36700,36700,36700,36700,0
|
|
20230828,182300,4772582250,36700,36700,36700,36700,0
|
|
20230828,182200,4772582250,36700,36700,36700,36700,0
|
|
20230828,182100,4772582250,36700,36700,36700,36700,0
|
|
20230828,182000,4772582250,36700,36700,36700,36700,0
|
|
20230828,181900,4772582250,36700,36700,36700,36700,0
|
|
20230828,181800,4772582250,36700,36700,36700,36700,0
|
|
20230828,181700,4772582250,36700,36700,36700,36700,0
|
|
20230828,181600,4772582250,36700,36700,36700,36700,0
|
|
20230828,181500,4772582250,36700,36700,36700,36700,0
|
|
20230828,181400,4772582250,36700,36700,36700,36700,0
|
|
20230828,181300,4772582250,36700,36700,36700,36700,0
|
|
20230828,181200,4772582250,36700,36700,36700,36700,0
|
|
20230828,181100,4772582250,36700,36700,36700,36700,0
|
|
20230828,181000,4772582250,36700,36700,36700,36700,0
|
|
20230828,180900,4772582250,36700,36700,36700,36700,696
|
|
20230828,180800,4772582250,36700,36700,36700,36700,0
|
|
20230828,180700,4772582250,36700,36700,36700,36700,0
|
|
20230828,180600,4772582250,36700,36700,36700,36700,0
|
|
20230828,180500,4772582250,36700,36700,36700,36700,0
|
|
20230828,180400,4772582250,36700,36700,36700,36700,0
|
|
20230828,180300,4772582250,36700,36700,36700,36700,0
|
|
20230828,180200,4772582250,36700,36700,36700,36700,0
|
|
20230828,180100,4772582250,36700,36700,36700,36700,0
|
|
20230828,180000,4772582250,36700,36700,36700,36700,0
|
|
20230828,175900,4772582250,36700,36700,36700,36700,0
|
|
20230828,175800,4772582250,36700,36700,36700,36700,0
|
|
20230828,175700,4772582250,36700,36700,36700,36700,0
|
|
20230828,175600,4772582250,36700,36700,36700,36700,0
|
|
20230828,175500,4772582250,36700,36700,36700,36700,0
|
|
20230828,175400,4772582250,36700,36700,36700,36700,0
|
|
20230828,175300,4772582250,36700,36700,36700,36700,0
|
|
20230828,175200,4772582250,36700,36700,36700,36700,0
|
|
20230828,175100,4772582250,36700,36700,36700,36700,0
|
|
20230828,175000,4772582250,36700,36700,36700,36700,0
|
|
20230828,174900,4772582250,36700,36700,36700,36700,0
|
|
20230828,174800,4772582250,36700,36700,36700,36700,0
|
|
20230828,174700,4772582250,36700,36700,36700,36700,0
|
|
20230828,174600,4772582250,36700,36700,36700,36700,0
|
|
20230828,174500,4772582250,36700,36700,36700,36700,0
|
|
20230828,174400,4772582250,36700,36700,36700,36700,0
|
|
20230828,174300,4772582250,36700,36700,36700,36700,0
|
|
20230828,174200,4772582250,36700,36700,36700,36700,0
|
|
20230828,174100,4772582250,36700,36700,36700,36700,0
|
|
20230828,174000,4772582250,36700,36700,36700,36700,0
|
|
20230828,173900,4772582250,36700,36700,36700,36700,696
|
|
20230828,173800,4772582250,36700,36700,36700,36700,0
|
|
20230828,173700,4772582250,36700,36700,36700,36700,0
|
|
20230828,173600,4772582250,36700,36700,36700,36700,0
|
|
20230828,173500,4772582250,36700,36700,36700,36700,0
|
|
20230828,173400,4772582250,36700,36700,36700,36700,0
|
|
20230828,173300,4772582250,36700,36700,36700,36700,0
|
|
20230828,173200,4772582250,36700,36700,36700,36700,0
|
|
20230828,173100,4772582250,36700,36700,36700,36700,0
|
|
20230828,173000,4772582250,36700,36700,36700,36700,0
|
|
20230828,172900,4772582250,36700,36700,36700,36700,0
|
|
20230828,172800,4772582250,36700,36700,36700,36700,0
|
|
20230828,172700,4772582250,36700,36700,36700,36700,0
|
|
20230828,172600,4772582250,36700,36700,36700,36700,0
|
|
20230828,172500,4772582250,36700,36700,36700,36700,0
|
|
20230828,172400,4772582250,36700,36700,36700,36700,0
|
|
20230828,172300,4772582250,36700,36700,36700,36700,0
|
|
20230828,172200,4772582250,36700,36700,36700,36700,0
|
|
20230828,172100,4772582250,36700,36700,36700,36700,0
|
|
20230828,172000,4772582250,36700,36700,36700,36700,0
|
|
20230828,171900,4772582250,36700,36700,36700,36700,0
|
|
20230828,171800,4772582250,36700,36700,36700,36700,0
|
|
20230828,171700,4772582250,36700,36700,36700,36700,0
|
|
20230828,171600,4772582250,36700,36700,36700,36700,0
|
|
20230828,171500,4772582250,36700,36700,36700,36700,0
|
|
20230828,171400,4772582250,36700,36700,36700,36700,0
|
|
20230828,171300,4772582250,36700,36700,36700,36700,0
|
|
20230828,171200,4772582250,36700,36700,36700,36700,0
|
|
20230828,171100,4772582250,36700,36700,36700,36700,0
|
|
20230828,171000,4772582250,36700,36700,36700,36700,0
|
|
20230828,170900,4772582250,36700,36700,36700,36700,696
|
|
20230828,170800,4772582250,36700,36700,36700,36700,0
|
|
20230828,170700,4772582250,36700,36700,36700,36700,0
|
|
20230828,170600,4772582250,36700,36700,36700,36700,0
|
|
20230828,170500,4772582250,36700,36700,36700,36700,0
|
|
20230828,170400,4772582250,36700,36700,36700,36700,0
|
|
20230828,170300,4772582250,36700,36700,36700,36700,0
|
|
20230828,170200,4772582250,36700,36700,36700,36700,0
|
|
20230828,170100,4772582250,36700,36700,36700,36700,0
|
|
20230828,170000,4772582250,36700,36700,36700,36700,0
|
|
20230828,165900,4772582250,36700,36700,36700,36700,0
|
|
20230828,165800,4772582250,36700,36700,36700,36700,0
|
|
20230828,165700,4772582250,36700,36700,36700,36700,0
|
|
20230828,165600,4772582250,36700,36700,36700,36700,0
|
|
20230828,165500,4772582250,36700,36700,36700,36700,0
|
|
20230828,165400,4772582250,36700,36700,36700,36700,0
|
|
20230828,165300,4772582250,36700,36700,36700,36700,0
|
|
20230828,165200,4772582250,36700,36700,36700,36700,0
|
|
20230828,165100,4772582250,36700,36700,36700,36700,0
|
|
20230828,165000,4772582250,36700,36700,36700,36700,0
|
|
20230828,164900,4772582250,36700,36700,36700,36700,0
|
|
20230828,164800,4772582250,36700,36700,36700,36700,0
|
|
20230828,164700,4772582250,36700,36700,36700,36700,0
|
|
20230828,164600,4772582250,36700,36700,36700,36700,0
|
|
20230828,164500,4772582250,36700,36700,36700,36700,0
|
|
20230828,164400,4772582250,36700,36700,36700,36700,0
|
|
20230828,164300,4772582250,36700,36700,36700,36700,0
|
|
20230828,164200,4772582250,36700,36700,36700,36700,0
|
|
20230828,164100,4772582250,36700,36700,36700,36700,0
|
|
20230828,164000,4772582250,36700,36700,36700,36700,0
|
|
20230828,163900,4772582250,36700,36700,36700,36700,696
|
|
20230828,163800,4772582250,36700,36700,36700,36700,0
|
|
20230828,163700,4772582250,36700,36700,36700,36700,0
|
|
20230828,163600,4772582250,36700,36700,36700,36700,0
|
|
20230828,163500,4772582250,36700,36700,36700,36700,0
|
|
20230828,163400,4772582250,36700,36700,36700,36700,0
|
|
20230828,163300,4772582250,36700,36700,36700,36700,0
|
|
20230828,163200,4772582250,36700,36700,36700,36700,0
|
|
20230828,163100,4772582250,36700,36700,36700,36700,0
|
|
20230828,163000,4772582250,36700,36700,36700,36700,0
|
|
20230828,162900,4772582250,36700,36700,36700,36700,0
|
|
20230828,162800,4772582250,36700,36700,36700,36700,0
|
|
20230828,162700,4772582250,36700,36700,36700,36700,0
|
|
20230828,162600,4772582250,36700,36700,36700,36700,0
|
|
20230828,162500,4772582250,36700,36700,36700,36700,0
|
|
20230828,162400,4772582250,36700,36700,36700,36700,0
|
|
20230828,162300,4772582250,36700,36700,36700,36700,0
|
|
20230828,162200,4772582250,36700,36700,36700,36700,0
|
|
20230828,162100,4772582250,36700,36700,36700,36700,0
|
|
20230828,162000,4772582250,36700,36700,36700,36700,0
|
|
20230828,161900,4772582250,36700,36700,36700,36700,0
|
|
20230828,161800,4772582250,36700,36700,36700,36700,0
|
|
20230828,161700,4772582250,36700,36700,36700,36700,0
|
|
20230828,161600,4772582250,36700,36700,36700,36700,0
|
|
20230828,161500,4772582250,36700,36700,36700,36700,0
|
|
20230828,161400,4772582250,36700,36700,36700,36700,0
|
|
20230828,161300,4772582250,36700,36700,36700,36700,0
|
|
20230828,161200,4772582250,36700,36700,36700,36700,0
|
|
20230828,161100,4772582250,36700,36700,36700,36700,0
|
|
20230828,161000,4772582250,36700,36700,36700,36700,0
|
|
20230828,160900,4772582250,36700,36700,36700,36700,696
|
|
20230828,160800,4772582250,36700,36700,36700,36700,0
|
|
20230828,160700,4772582250,36700,36700,36700,36700,0
|
|
20230828,160600,4772582250,36700,36700,36700,36700,0
|
|
20230828,160500,4772582250,36700,36700,36700,36700,0
|
|
20230828,160400,4772582250,36700,36700,36700,36700,0
|
|
20230828,160300,4772582250,36700,36700,36700,36700,0
|
|
20230828,160200,4772582250,36700,36700,36700,36700,0
|
|
20230828,160100,4772582250,36700,36700,36700,36700,0
|
|
20230828,160000,4772582250,36700,36700,36700,36700,0
|
|
20230828,155900,4772582250,36700,36700,36700,36700,0
|
|
20230828,155800,4772582250,36700,36700,36700,36700,0
|
|
20230828,155700,4772582250,36700,36700,36700,36700,0
|
|
20230828,155600,4772582250,36700,36700,36700,36700,0
|
|
20230828,155500,4772582250,36700,36700,36700,36700,0
|
|
20230828,155400,4772582250,36700,36700,36700,36700,0
|
|
20230828,155300,4772582250,36700,36700,36700,36700,0
|
|
20230828,155200,4772582250,36700,36700,36700,36700,0
|
|
20230828,155100,4772582250,36700,36700,36700,36700,0
|
|
20230828,155000,4772582250,36700,36700,36700,36700,0
|
|
20230828,154900,4772582250,36700,36700,36700,36700,0
|
|
20230828,154800,4772582250,36700,36700,36700,36700,0
|
|
20230828,154700,4772582250,36700,36700,36700,36700,0
|
|
20230828,154600,4772582250,36700,36700,36700,36700,0
|
|
20230828,154500,4772582250,36700,36700,36700,36700,0
|
|
20230828,154400,4772582250,36700,36700,36700,36700,0
|
|
20230828,154300,4772582250,36700,36700,36700,36700,0
|
|
20230828,154200,4772582250,36700,36700,36700,36700,0
|
|
20230828,154100,4772582250,36700,36700,36700,36700,0
|
|
20230828,154000,4772582250,36700,36700,36700,36700,0
|
|
20230828,153900,4772582250,36700,36700,36700,36700,696
|
|
20230828,153800,4772582250,36700,36700,36700,36700,0
|
|
20230828,153700,4772582250,36700,36700,36700,36700,0
|
|
20230828,153600,4772582250,36700,36700,36700,36700,0
|
|
20230828,153500,4772582250,36700,36700,36700,36700,0
|
|
20230828,153400,4772582250,36700,36700,36700,36700,0
|
|
20230828,153300,4772582250,36700,36700,36700,36700,0
|
|
20230828,153200,4772582250,36700,36700,36700,36700,0
|
|
20230828,153100,4772582250,36700,36700,36700,36700,0
|
|
20230828,153000,4772582250,36700,36700,36700,36700,696
|
|
20230828,152900,4747039050,36750,36750,36750,36750,0
|
|
20230828,152800,4747039050,36750,36750,36750,36750,0
|
|
20230828,152700,4747039050,36750,36750,36750,36750,0
|
|
20230828,152600,4747039050,36750,36750,36750,36750,0
|
|
20230828,152500,4747039050,36750,36750,36750,36750,0
|
|
20230828,152400,4747039050,36750,36750,36750,36750,0
|
|
20230828,152300,4747039050,36750,36750,36750,36750,0
|
|
20230828,152200,4747039050,36750,36750,36750,36750,0
|
|
20230828,152100,4747039050,36750,36750,36750,36750,0
|
|
20230828,152000,4747039050,36750,36750,36750,36750,0
|
|
20230828,151900,4747039050,36750,36700,36750,36700,159
|
|
20230828,151800,4741202850,36750,36700,36750,36700,2082
|
|
20230828,151700,4664789350,36750,36750,36750,36750,0
|
|
20230828,151600,4664789350,36750,36750,36750,36750,1
|
|
20230828,151500,4664752600,36700,36750,36750,36700,105
|
|
20230828,151400,4660898850,36750,36750,36750,36750,28
|
|
20230828,151300,4659869850,36750,36750,36750,36750,19
|
|
20230828,151200,4659171600,36700,36700,36700,36700,0
|
|
20230828,151100,4659171600,36700,36700,36700,36700,0
|
|
20230828,151000,4659171600,36700,36700,36700,36700,1
|
|
20230828,150900,4659134900,36750,36750,36750,36750,0
|
|
20230828,150800,4659134900,36750,36700,36750,36700,137
|
|
20230828,150700,4654105600,36700,36700,36700,36700,106
|
|
20230828,150600,4650215400,36750,36750,36750,36750,28
|
|
20230828,150500,4649186400,36750,36750,36750,36750,106
|
|
20230828,150400,4645290900,36750,36750,36750,36700,217
|
|
20230828,150300,4637316400,36750,36750,36750,36750,0
|
|
20230828,150200,4637316400,36750,36750,36750,36750,0
|
|
20230828,150100,4637316400,36750,36750,36750,36750,0
|
|
20230828,150000,4637316400,36750,36750,36750,36750,1
|
|
20230828,145900,4637279650,36700,36700,36700,36700,0
|
|
20230828,145800,4637279650,36700,36700,36700,36700,150
|
|
20230828,145700,4631774650,36700,36700,36700,36700,0
|
|
20230828,145600,4631774650,36700,36700,36700,36700,64
|
|
20230828,145500,4629425850,36700,36700,36700,36700,0
|
|
20230828,145400,4629425850,36700,36700,36700,36700,428
|
|
20230828,145300,4613718250,36750,36750,36750,36750,0
|
|
20230828,145200,4613718250,36750,36750,36750,36750,3
|
|
20230828,145100,4613608000,36700,36700,36700,36700,0
|
|
20230828,145000,4613608000,36700,36700,36700,36700,1
|
|
20230828,144900,4613571300,36700,36700,36700,36700,0
|
|
20230828,144800,4613571300,36700,36700,36700,36700,0
|
|
20230828,144700,4613571300,36700,36700,36700,36700,0
|
|
20230828,144600,4613571300,36700,36700,36700,36700,0
|
|
20230828,144500,4613571300,36700,36700,36700,36700,0
|
|
20230828,144400,4613571300,36700,36700,36700,36700,7
|
|
20230828,144300,4613314400,36750,36750,36750,36750,12
|
|
20230828,144200,4612873400,36750,36750,36750,36750,0
|
|
20230828,144100,4612873400,36750,36750,36750,36750,0
|
|
20230828,144000,4612873400,36750,36750,36750,36750,0
|
|
20230828,143900,4612873400,36750,36750,36750,36750,0
|
|
20230828,143800,4612873400,36750,36750,36750,36750,3
|
|
20230828,143700,4612763150,36700,36700,36700,36700,0
|
|
20230828,143600,4612763150,36700,36700,36700,36700,0
|
|
20230828,143500,4612763150,36700,36700,36700,36700,55
|
|
20230828,143400,4610744650,36700,36700,36700,36700,0
|
|
20230828,143300,4610744650,36700,36700,36700,36700,206
|
|
20230828,143200,4603184450,36750,36750,36750,36750,0
|
|
20230828,143100,4603184450,36750,36750,36750,36750,0
|
|
20230828,143000,4603184450,36750,36750,36750,36750,0
|
|
20230828,142900,4603184450,36750,36750,36750,36750,12
|
|
20230828,142800,4602743450,36700,36700,36700,36700,0
|
|
20230828,142700,4602743450,36700,36700,36700,36700,0
|
|
20230828,142600,4602743450,36700,36700,36700,36700,42
|
|
20230828,142500,4601202050,36700,36700,36700,36700,0
|
|
20230828,142400,4601202050,36700,36700,36700,36700,0
|
|
20230828,142300,4601202050,36700,36700,36700,36700,0
|
|
20230828,142200,4601202050,36700,36700,36700,36700,0
|
|
20230828,142100,4601202050,36700,36700,36700,36700,500
|
|
20230828,142000,4582852050,36700,36750,36750,36700,13
|
|
20230828,141900,4582374350,36750,36750,36750,36750,5
|
|
20230828,141800,4582190600,36700,36700,36700,36700,0
|
|
20230828,141700,4582190600,36700,36700,36700,36700,5
|
|
20230828,141600,4582007100,36700,36700,36700,36700,0
|
|
20230828,141500,4582007100,36700,36700,36700,36700,2744
|
|
20230828,141400,4481302300,36700,36700,36700,36700,0
|
|
20230828,141300,4481302300,36700,36700,36700,36700,0
|
|
20230828,141200,4481302300,36700,36700,36700,36700,0
|
|
20230828,141100,4481302300,36700,36700,36700,36700,0
|
|
20230828,141000,4481302300,36700,36700,36700,36700,0
|
|
20230828,140900,4481302300,36700,36700,36700,36700,0
|
|
20230828,140800,4481302300,36700,36700,36700,36700,0
|
|
20230828,140700,4481302300,36700,36700,36700,36700,100
|
|
20230828,140600,4477632300,36700,36700,36700,36700,0
|
|
20230828,140500,4477632300,36700,36700,36700,36700,2
|
|
20230828,140400,4477558900,36750,36750,36750,36750,0
|
|
20230828,140300,4477558900,36750,36750,36750,36750,0
|
|
20230828,140200,4477558900,36750,36700,36750,36700,19
|
|
20230828,140100,4476860800,36700,36700,36700,36700,0
|
|
20230828,140000,4476860800,36700,36700,36700,36700,0
|
|
20230828,135900,4476860800,36700,36700,36700,36700,0
|
|
20230828,135800,4476860800,36700,36700,36700,36700,0
|
|
20230828,135700,4476860800,36700,36700,36700,36700,0
|
|
20230828,135600,4476860800,36700,36700,36700,36700,0
|
|
20230828,135500,4476860800,36700,36700,36700,36700,0
|
|
20230828,135400,4476860800,36700,36700,36700,36700,0
|
|
20230828,135300,4476860800,36700,36700,36700,36700,0
|
|
20230828,135200,4476860800,36700,36700,36700,36700,0
|
|
20230828,135100,4476860800,36700,36700,36700,36700,100
|
|
20230828,135000,4473190800,36700,36700,36700,36700,0
|
|
20230828,134900,4473190800,36700,36700,36700,36700,0
|
|
20230828,134800,4473190800,36700,36700,36700,36700,0
|
|
20230828,134700,4473190800,36700,36700,36700,36700,0
|
|
20230828,134600,4473190800,36700,36700,36700,36700,0
|
|
20230828,134500,4473190800,36700,36700,36700,36700,0
|
|
20230828,134400,4473190800,36700,36700,36700,36700,0
|
|
20230828,134300,4473190800,36700,36700,36700,36700,0
|
|
20230828,134200,4473190800,36700,36700,36700,36700,0
|
|
20230828,134100,4473190800,36700,36700,36700,36700,0
|
|
20230828,134000,4473190800,36700,36700,36700,36700,0
|
|
20230828,133900,4473190800,36700,36700,36700,36700,0
|
|
20230828,133800,4473190800,36700,36700,36700,36700,0
|
|
20230828,133700,4473190800,36700,36700,36700,36700,0
|
|
20230828,133600,4473190800,36700,36700,36700,36700,0
|
|
20230828,133500,4473190800,36700,36700,36700,36700,0
|
|
20230828,133400,4473190800,36700,36700,36700,36700,0
|
|
20230828,133300,4473190800,36700,36700,36700,36700,0
|
|
20230828,133200,4473190800,36700,36700,36700,36700,0
|
|
20230828,133100,4473190800,36700,36700,36700,36700,0
|
|
20230828,133000,4473190800,36700,36700,36700,36700,0
|
|
20230828,132900,4473190800,36700,36700,36700,36700,0
|
|
20230828,132800,4473190800,36700,36700,36700,36700,0
|
|
20230828,132700,4473190800,36700,36700,36700,36700,63
|
|
20230828,132600,4470878700,36700,36700,36700,36700,80
|
|
20230828,132500,4467942700,36700,36700,36700,36700,0
|
|
20230828,132400,4467942700,36700,36700,36700,36700,5
|
|
20230828,132300,4467759200,36750,36750,36750,36750,0
|
|
20230828,132200,4467759200,36750,36750,36750,36750,0
|
|
20230828,132100,4467759200,36750,36750,36750,36750,0
|
|
20230828,132000,4467759200,36750,36750,36750,36750,0
|
|
20230828,131900,4467759200,36750,36750,36750,36750,0
|
|
20230828,131800,4467759200,36750,36750,36750,36750,0
|
|
20230828,131700,4467759200,36750,36750,36750,36750,0
|
|
20230828,131600,4467759200,36750,36750,36750,36750,0
|
|
20230828,131500,4467759200,36750,36750,36750,36750,12
|
|
20230828,131400,4467318200,36750,36750,36750,36750,1
|
|
20230828,131300,4467281450,36750,36750,36750,36750,3
|
|
20230828,131200,4467171200,36700,36700,36700,36700,5
|
|
20230828,131100,4466987700,36700,36700,36700,36700,0
|
|
20230828,131000,4466987700,36700,36700,36700,36700,0
|
|
20230828,130900,4466987700,36700,36700,36700,36700,0
|
|
20230828,130800,4466987700,36700,36700,36700,36700,0
|
|
20230828,130700,4466987700,36700,36700,36700,36700,100
|
|
20230828,130600,4463317700,36750,36750,36750,36750,0
|
|
20230828,130500,4463317700,36750,36750,36750,36750,0
|
|
20230828,130400,4463317700,36750,36700,36750,36700,103
|
|
20230828,130300,4459537450,36700,36700,36700,36700,0
|
|
20230828,130200,4459537450,36700,36700,36700,36700,0
|
|
20230828,130100,4459537450,36700,36700,36700,36700,1
|
|
20230828,130000,4459500750,36700,36700,36700,36700,8
|
|
20230828,125900,4459207150,36700,36700,36700,36700,0
|
|
20230828,125800,4459207150,36700,36700,36700,36700,107
|
|
20230828,125700,4455280250,36700,36700,36700,36700,0
|
|
20230828,125600,4455280250,36700,36700,36700,36700,1
|
|
20230828,125500,4455243550,36700,36700,36700,36700,4
|
|
20230828,125400,4455096750,36700,36700,36700,36700,24
|
|
20230828,125300,4454215950,36700,36700,36700,36700,100
|
|
20230828,125200,4450545950,36700,36700,36700,36700,0
|
|
20230828,125100,4450545950,36700,36700,36700,36700,0
|
|
20230828,125000,4450545950,36700,36700,36700,36700,0
|
|
20230828,124900,4450545950,36700,36700,36700,36700,106
|
|
20230828,124800,4446655750,36750,36750,36750,36750,1
|
|
20230828,124700,4446619000,36700,36700,36700,36700,5
|
|
20230828,124600,4446435500,36700,36700,36700,36700,1745
|
|
20230828,124500,4382394000,36700,36700,36700,36700,156
|
|
20230828,124400,4376668800,36700,36700,36700,36700,300
|
|
20230828,124300,4365658800,36700,36700,36700,36700,100
|
|
20230828,124200,4361988800,36700,36700,36700,36700,1
|
|
20230828,124100,4361952100,36700,36700,36700,36700,0
|
|
20230828,124000,4361952100,36700,36700,36700,36700,0
|
|
20230828,123900,4361952100,36700,36700,36700,36700,106
|
|
20230828,123800,4358061900,36700,36700,36700,36700,0
|
|
20230828,123700,4358061900,36700,36700,36700,36700,52
|
|
20230828,123600,4356153500,36700,36700,36700,36700,0
|
|
20230828,123500,4356153500,36700,36700,36700,36700,0
|
|
20230828,123400,4356153500,36700,36700,36700,36700,100
|
|
20230828,123300,4352483500,36750,36750,36750,36750,0
|
|
20230828,123200,4352483500,36750,36750,36750,36750,0
|
|
20230828,123100,4352483500,36750,36750,36750,36750,42
|
|
20230828,123000,4350940000,36700,36700,36700,36700,0
|
|
20230828,122900,4350940000,36700,36700,36700,36700,135
|
|
20230828,122800,4345985500,36700,36700,36700,36700,74
|
|
20230828,122700,4343269700,36700,36700,36700,36700,0
|
|
20230828,122600,4343269700,36700,36700,36700,36700,110
|
|
20230828,122500,4339232700,36700,36700,36700,36700,0
|
|
20230828,122400,4339232700,36700,36700,36700,36700,100
|
|
20230828,122300,4335562700,36700,36700,36700,36700,0
|
|
20230828,122200,4335562700,36700,36700,36700,36700,0
|
|
20230828,122100,4335562700,36700,36700,36700,36700,0
|
|
20230828,122000,4335562700,36700,36700,36700,36700,0
|
|
20230828,121900,4335562700,36700,36700,36700,36700,106
|
|
20230828,121800,4331672500,36750,36700,36750,36700,101
|
|
20230828,121700,4327965750,36700,36700,36700,36700,0
|
|
20230828,121600,4327965750,36700,36700,36700,36700,183
|
|
20230828,121500,4321249650,36750,36750,36750,36750,4
|
|
20230828,121400,4321102650,36750,36750,36750,36750,0
|
|
20230828,121300,4321102650,36750,36750,36750,36750,0
|
|
20230828,121200,4321102650,36750,36750,36750,36750,0
|
|
20230828,121100,4321102650,36750,36750,36750,36750,0
|
|
20230828,121000,4321102650,36750,36750,36750,36750,0
|
|
20230828,120900,4321102650,36750,36750,36750,36750,0
|
|
20230828,120800,4321102650,36750,36750,36750,36750,10
|
|
20230828,120700,4320735150,36700,36700,36700,36700,0
|
|
20230828,120600,4320735150,36700,36700,36700,36700,0
|
|
20230828,120500,4320735150,36700,36700,36700,36700,100
|
|
20230828,120400,4317065150,36700,36700,36700,36700,0
|
|
20230828,120300,4317065150,36700,36700,36700,36700,1030
|
|
20230828,120200,4279264150,36700,36700,36700,36700,100
|
|
20230828,120100,4275594150,36750,36750,36750,36750,0
|
|
20230828,120000,4275594150,36750,36750,36750,36750,0
|
|
20230828,115900,4275594150,36750,36750,36750,36750,0
|
|
20230828,115800,4275594150,36750,36750,36750,36750,138
|
|
20230828,115700,4270522650,36700,36700,36700,36700,0
|
|
20230828,115600,4270522650,36700,36700,36700,36700,100
|
|
20230828,115500,4266852650,36700,36700,36700,36700,100
|
|
20230828,115400,4263182650,36700,36700,36700,36700,0
|
|
20230828,115300,4263182650,36700,36700,36700,36700,0
|
|
20230828,115200,4263182650,36700,36700,36700,36700,322
|
|
20230828,115100,4251365250,36700,36700,36700,36700,394
|
|
20230828,115000,4236905450,36700,36700,36700,36700,0
|
|
20230828,114900,4236905450,36700,36700,36700,36700,101
|
|
20230828,114800,4233198750,36750,36750,36750,36750,0
|
|
20230828,114700,4233198750,36750,36750,36750,36750,0
|
|
20230828,114600,4233198750,36750,36750,36750,36750,0
|
|
20230828,114500,4233198750,36750,36750,36750,36750,1
|
|
20230828,114400,4233162000,36750,36700,36750,36700,37
|
|
20230828,114300,4231802500,36700,36700,36700,36700,80
|
|
20230828,114200,4228866500,36750,36700,36750,36700,39
|
|
20230828,114100,4227434700,36700,36700,36700,36700,0
|
|
20230828,114000,4227434700,36700,36700,36700,36700,20
|
|
20230828,113900,4226700700,36700,36700,36700,36700,0
|
|
20230828,113800,4226700700,36700,36700,36700,36700,365
|
|
20230828,113700,4213305200,36700,36700,36700,36700,0
|
|
20230828,113600,4213305200,36700,36700,36700,36700,6
|
|
20230828,113500,4213085000,36750,36750,36750,36750,0
|
|
20230828,113400,4213085000,36750,36750,36750,36750,0
|
|
20230828,113300,4213085000,36750,36750,36750,36750,0
|
|
20230828,113200,4213085000,36750,36750,36750,36750,3
|
|
20230828,113100,4212974750,36750,36750,36750,36750,0
|
|
20230828,113000,4212974750,36750,36750,36750,36750,0
|
|
20230828,112900,4212974750,36750,36750,36750,36750,106
|
|
20230828,112800,4209079250,36750,36750,36750,36750,0
|
|
20230828,112700,4209079250,36750,36750,36750,36750,32
|
|
20230828,112600,4207903250,36750,36750,36750,36750,0
|
|
20230828,112500,4207903250,36750,36750,36750,36750,106
|
|
20230828,112400,4204007750,36700,36700,36700,36700,0
|
|
20230828,112300,4204007750,36700,36700,36700,36700,0
|
|
20230828,112200,4204007750,36700,36700,36700,36700,0
|
|
20230828,112100,4204007750,36700,36700,36700,36700,0
|
|
20230828,112000,4204007750,36700,36700,36700,36700,53
|
|
20230828,111900,4202062650,36700,36700,36700,36700,0
|
|
20230828,111800,4202062650,36700,36700,36700,36700,55
|
|
20230828,111700,4200044150,36750,36750,36750,36750,0
|
|
20230828,111600,4200044150,36750,36750,36750,36750,0
|
|
20230828,111500,4200044150,36750,36750,36750,36750,3
|
|
20230828,111400,4199933900,36750,36750,36750,36750,32
|
|
20230828,111300,4198757900,36700,36700,36700,36700,10
|
|
20230828,111200,4198390900,36700,36700,36700,36700,0
|
|
20230828,111100,4198390900,36700,36700,36700,36700,221
|
|
20230828,111000,4190280200,36700,36700,36700,36700,1602
|
|
20230828,110900,4131486800,36700,36700,36700,36700,0
|
|
20230828,110800,4131486800,36700,36700,36700,36700,0
|
|
20230828,110700,4131486800,36700,36700,36700,36700,2
|
|
20230828,110600,4131413400,36700,36700,36700,36700,0
|
|
20230828,110500,4131413400,36700,36700,36700,36700,0
|
|
20230828,110400,4131413400,36700,36700,36700,36700,0
|
|
20230828,110300,4131413400,36700,36700,36700,36700,0
|
|
20230828,110200,4131413400,36700,36700,36700,36700,0
|
|
20230828,110100,4131413400,36700,36700,36700,36700,0
|
|
20230828,110000,4131413400,36700,36700,36700,36700,273
|
|
20230828,105900,4121394300,36700,36700,36700,36700,0
|
|
20230828,105800,4121394300,36700,36700,36700,36700,0
|
|
20230828,105700,4121394300,36700,36700,36700,36700,0
|
|
20230828,105600,4121394300,36700,36700,36700,36700,0
|
|
20230828,105500,4121394300,36700,36750,36750,36700,33
|
|
20230828,105400,4120181600,36750,36750,36750,36700,8
|
|
20230828,105300,4119887650,36750,36750,36750,36750,0
|
|
20230828,105200,4119887650,36750,36750,36750,36750,0
|
|
20230828,105100,4119887650,36750,36750,36750,36750,0
|
|
20230828,105000,4119887650,36750,36750,36750,36750,0
|
|
20230828,104900,4119887650,36750,36700,36750,36700,108
|
|
20230828,104800,4115923950,36700,36700,36700,36700,0
|
|
20230828,104700,4115923950,36700,36700,36700,36700,0
|
|
20230828,104600,4115923950,36700,36700,36700,36700,41
|
|
20230828,104500,4114419250,36700,36700,36700,36700,231
|
|
20230828,104400,4105941550,36700,36700,36700,36700,0
|
|
20230828,104300,4105941550,36700,36700,36700,36700,1
|
|
20230828,104200,4105904850,36750,36750,36750,36750,0
|
|
20230828,104100,4105904850,36750,36750,36750,36750,0
|
|
20230828,104000,4105904850,36750,36750,36750,36750,0
|
|
20230828,103900,4105904850,36750,36750,36750,36750,32
|
|
20230828,103800,4104728850,36700,36700,36700,36700,0
|
|
20230828,103700,4104728850,36700,36700,36700,36700,107
|
|
20230828,103600,4100801950,36700,36700,36700,36700,5
|
|
20230828,103500,4100618450,36700,36700,36700,36700,0
|
|
20230828,103400,4100618450,36700,36700,36700,36700,500
|
|
20230828,103300,4082268450,36700,36700,36700,36700,47
|
|
20230828,103200,4080543550,36700,36700,36700,36700,2612
|
|
20230828,103100,3984683150,36700,36700,36700,36700,1420
|
|
20230828,103000,3932569150,36700,36700,36700,36700,1
|
|
20230828,102900,3932532450,36700,36700,36700,36700,0
|
|
20230828,102800,3932532450,36700,36700,36700,36700,0
|
|
20230828,102700,3932532450,36700,36700,36700,36700,0
|
|
20230828,102600,3932532450,36700,36700,36700,36700,1
|
|
20230828,102500,3932495750,36700,36700,36700,36700,150
|
|
20230828,102400,3926990750,36700,36700,36700,36700,2
|
|
20230828,102300,3926917350,36750,36750,36750,36750,0
|
|
20230828,102200,3926917350,36750,36750,36750,36750,3
|
|
20230828,102100,3926807100,36750,36750,36750,36750,0
|
|
20230828,102000,3926807100,36750,36750,36750,36750,0
|
|
20230828,101900,3926807100,36750,36750,36750,36700,409
|
|
20230828,101800,3911789900,36700,36700,36700,36700,0
|
|
20230828,101700,3911789900,36700,36700,36700,36700,0
|
|
20230828,101600,3911789900,36700,36700,36700,36700,11
|
|
20230828,101500,3911386200,36750,36750,36750,36750,0
|
|
20230828,101400,3911386200,36750,36750,36750,36750,0
|
|
20230828,101300,3911386200,36750,36750,36750,36750,0
|
|
20230828,101200,3911386200,36750,36750,36750,36750,50
|
|
20230828,101100,3909548700,36700,36700,36700,36700,0
|
|
20230828,101000,3909548700,36700,36700,36700,36700,0
|
|
20230828,100900,3909548700,36700,36700,36700,36700,0
|
|
20230828,100800,3909548700,36700,36700,36700,36700,0
|
|
20230828,100700,3909548700,36700,36700,36700,36700,0
|
|
20230828,100600,3909548700,36700,36700,36700,36700,50
|
|
20230828,100500,3907713700,36700,36750,36750,36700,1115
|
|
20230828,100400,3866792550,36700,36700,36700,36700,13614
|
|
20230828,100300,3367158750,36700,36700,36700,36700,10
|
|
20230828,100200,3366791750,36700,36700,36700,36700,0
|
|
20230828,100100,3366791750,36700,36750,36750,36700,34
|
|
20230828,100000,3365543900,36700,36700,36750,36700,1858
|
|
20230828,095900,3297355250,36700,36700,36700,36700,8
|
|
20230828,095800,3297061650,36700,36700,36700,36700,3103
|
|
20230828,095700,3183181550,36700,36700,36700,36700,21
|
|
20230828,095600,3182410850,36700,36700,36700,36700,10
|
|
20230828,095500,3182043850,36700,36700,36700,36700,10
|
|
20230828,095400,3181676850,36700,36700,36700,36700,50
|
|
20230828,095300,3179841850,36700,36700,36700,36700,26
|
|
20230828,095200,3178887650,36700,36700,36700,36700,0
|
|
20230828,095100,3178887650,36700,36700,36700,36700,30
|
|
20230828,095000,3177786650,36700,36700,36700,36700,106
|
|
20230828,094900,3173896450,36700,36700,36700,36700,0
|
|
20230828,094800,3173896450,36700,36700,36700,36700,296
|
|
20230828,094700,3163033250,36750,36750,36750,36750,10
|
|
20230828,094600,3162665750,36750,36750,36750,36750,0
|
|
20230828,094500,3162665750,36750,36750,36750,36750,1
|
|
20230828,094400,3162629000,36700,36700,36700,36700,0
|
|
20230828,094300,3162629000,36700,36700,36700,36700,17
|
|
20230828,094200,3162005100,36700,36700,36700,36700,2
|
|
20230828,094100,3161931700,36700,36700,36700,36700,30
|
|
20230828,094000,3160830700,36700,36700,36700,36700,120
|
|
20230828,093900,3156426700,36750,36750,36750,36750,0
|
|
20230828,093800,3156426700,36750,36750,36750,36750,0
|
|
20230828,093700,3156426700,36750,36700,36750,36700,1030
|
|
20230828,093600,3118624200,36750,36750,36750,36750,0
|
|
20230828,093500,3118624200,36750,36750,36750,36750,26
|
|
20230828,093400,3117668700,36700,36700,36700,36700,0
|
|
20230828,093300,3117668700,36700,36700,36700,36700,7
|
|
20230828,093200,3117411800,36700,36700,36700,36700,0
|
|
20230828,093100,3117411800,36700,36750,36750,36700,34
|
|
20230828,093000,3116163950,36700,36700,36700,36700,211
|
|
20230828,092900,3108420250,36750,36750,36750,36750,0
|
|
20230828,092800,3108420250,36750,36750,36750,36750,3
|
|
20230828,092700,3108310000,36750,36750,36750,36750,2
|
|
20230828,092600,3108236500,36750,36700,36750,36700,13
|
|
20230828,092500,3107758900,36750,36750,36750,36750,60
|
|
20230828,092400,3105553900,36700,36700,36700,36700,0
|
|
20230828,092300,3105553900,36700,36700,36700,36700,21164
|
|
20230828,092200,2328835100,36700,36700,36700,36700,10
|
|
20230828,092100,2328468100,36700,36700,36700,36700,5
|
|
20230828,092000,2328284600,36750,36750,36750,36750,8
|
|
20230828,091900,2327990600,36750,36750,36750,36750,0
|
|
20230828,091800,2327990600,36750,36750,36750,36750,0
|
|
20230828,091700,2327990600,36750,36750,36750,36750,0
|
|
20230828,091600,2327990600,36750,36700,36750,36700,30
|
|
20230828,091500,2326889100,36700,36700,36700,36700,2
|
|
20230828,091400,2326815700,36700,36700,36700,36700,0
|
|
20230828,091300,2326815700,36700,36700,36700,36700,2
|
|
20230828,091200,2326742300,36750,36750,36750,36750,0
|
|
20230828,091100,2326742300,36750,36750,36750,36750,0
|
|
20230828,091000,2326742300,36750,36750,36750,36750,5
|
|
20230828,090900,2326558550,36750,36750,36750,36750,67
|
|
20230828,090800,2324096300,36700,36700,36700,36700,1652
|
|
20230828,090700,2263467900,36700,36700,36700,36700,122
|
|
20230828,090600,2258990500,36750,36750,36750,36750,122
|
|
20230828,090500,2254507000,36700,36700,36700,36700,20
|
|
20230828,090400,2253773000,36750,36750,36750,36750,340
|
|
20230828,090300,2241278000,36750,36750,36750,36750,357
|
|
20230828,090200,2228158250,36750,36700,36750,36700,26547
|
|
20230828,090100,1252571000,36700,36700,36700,36700,54
|
|
20230828,090000,1250589200,36700,36700,36700,36700,34076
|