643 lines
37 KiB
CSV
643 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,194000,13420115100,172500,172500,172500,172500,3016
|
|
20230828,193900,13420115100,172500,172500,172500,172500,0
|
|
20230828,193800,13420115100,172500,172500,172500,172500,0
|
|
20230828,193700,13420115100,172500,172500,172500,172500,0
|
|
20230828,193600,13420115100,172500,172500,172500,172500,0
|
|
20230828,193500,13420115100,172500,172500,172500,172500,0
|
|
20230828,193400,13420115100,172500,172500,172500,172500,0
|
|
20230828,193300,13420115100,172500,172500,172500,172500,0
|
|
20230828,193200,13420115100,172500,172500,172500,172500,0
|
|
20230828,193100,13420115100,172500,172500,172500,172500,0
|
|
20230828,193000,13420115100,172500,172500,172500,172500,0
|
|
20230828,192900,13420115100,172500,172500,172500,172500,0
|
|
20230828,192800,13420115100,172500,172500,172500,172500,0
|
|
20230828,192700,13420115100,172500,172500,172500,172500,0
|
|
20230828,192600,13420115100,172500,172500,172500,172500,0
|
|
20230828,192500,13420115100,172500,172500,172500,172500,0
|
|
20230828,192400,13420115100,172500,172500,172500,172500,0
|
|
20230828,192300,13420115100,172500,172500,172500,172500,0
|
|
20230828,192200,13420115100,172500,172500,172500,172500,0
|
|
20230828,192100,13420115100,172500,172500,172500,172500,0
|
|
20230828,192000,13420115100,172500,172500,172500,172500,0
|
|
20230828,191900,13420115100,172500,172500,172500,172500,0
|
|
20230828,191800,13420115100,172500,172500,172500,172500,0
|
|
20230828,191700,13420115100,172500,172500,172500,172500,0
|
|
20230828,191600,13420115100,172500,172500,172500,172500,0
|
|
20230828,191500,13420115100,172500,172500,172500,172500,0
|
|
20230828,191400,13420115100,172500,172500,172500,172500,0
|
|
20230828,191300,13420115100,172500,172500,172500,172500,0
|
|
20230828,191200,13420115100,172500,172500,172500,172500,0
|
|
20230828,191100,13420115100,172500,172500,172500,172500,0
|
|
20230828,191000,13420115100,172500,172500,172500,172500,3016
|
|
20230828,190900,13420115100,172500,172500,172500,172500,0
|
|
20230828,190800,13420115100,172500,172500,172500,172500,0
|
|
20230828,190700,13420115100,172500,172500,172500,172500,0
|
|
20230828,190600,13420115100,172500,172500,172500,172500,0
|
|
20230828,190500,13420115100,172500,172500,172500,172500,0
|
|
20230828,190400,13420115100,172500,172500,172500,172500,0
|
|
20230828,190300,13420115100,172500,172500,172500,172500,0
|
|
20230828,190200,13420115100,172500,172500,172500,172500,0
|
|
20230828,190100,13420115100,172500,172500,172500,172500,0
|
|
20230828,190000,13420115100,172500,172500,172500,172500,0
|
|
20230828,185900,13420115100,172500,172500,172500,172500,0
|
|
20230828,185800,13420115100,172500,172500,172500,172500,0
|
|
20230828,185700,13420115100,172500,172500,172500,172500,0
|
|
20230828,185600,13420115100,172500,172500,172500,172500,0
|
|
20230828,185500,13420115100,172500,172500,172500,172500,0
|
|
20230828,185400,13420115100,172500,172500,172500,172500,0
|
|
20230828,185300,13420115100,172500,172500,172500,172500,0
|
|
20230828,185200,13420115100,172500,172500,172500,172500,0
|
|
20230828,185100,13420115100,172500,172500,172500,172500,0
|
|
20230828,185000,13420115100,172500,172500,172500,172500,0
|
|
20230828,184900,13420115100,172500,172500,172500,172500,0
|
|
20230828,184800,13420115100,172500,172500,172500,172500,0
|
|
20230828,184700,13420115100,172500,172500,172500,172500,0
|
|
20230828,184600,13420115100,172500,172500,172500,172500,0
|
|
20230828,184500,13420115100,172500,172500,172500,172500,0
|
|
20230828,184400,13420115100,172500,172500,172500,172500,0
|
|
20230828,184300,13420115100,172500,172500,172500,172500,0
|
|
20230828,184200,13420115100,172500,172500,172500,172500,0
|
|
20230828,184100,13420115100,172500,172500,172500,172500,0
|
|
20230828,184000,13420115100,172500,172500,172500,172500,3016
|
|
20230828,183900,13420115100,172500,172500,172500,172500,0
|
|
20230828,183800,13420115100,172500,172500,172500,172500,0
|
|
20230828,183700,13420115100,172500,172500,172500,172500,0
|
|
20230828,183600,13420115100,172500,172500,172500,172500,0
|
|
20230828,183500,13420115100,172500,172500,172500,172500,0
|
|
20230828,183400,13420115100,172500,172500,172500,172500,0
|
|
20230828,183300,13420115100,172500,172500,172500,172500,0
|
|
20230828,183200,13420115100,172500,172500,172500,172500,0
|
|
20230828,183100,13420115100,172500,172500,172500,172500,0
|
|
20230828,183000,13420115100,172500,172500,172500,172500,0
|
|
20230828,182900,13420115100,172500,172500,172500,172500,0
|
|
20230828,182800,13420115100,172500,172500,172500,172500,0
|
|
20230828,182700,13420115100,172500,172500,172500,172500,0
|
|
20230828,182600,13420115100,172500,172500,172500,172500,0
|
|
20230828,182500,13420115100,172500,172500,172500,172500,0
|
|
20230828,182400,13420115100,172500,172500,172500,172500,0
|
|
20230828,182300,13420115100,172500,172500,172500,172500,0
|
|
20230828,182200,13420115100,172500,172500,172500,172500,0
|
|
20230828,182100,13420115100,172500,172500,172500,172500,0
|
|
20230828,182000,13420115100,172500,172500,172500,172500,0
|
|
20230828,181900,13420115100,172500,172500,172500,172500,0
|
|
20230828,181800,13420115100,172500,172500,172500,172500,0
|
|
20230828,181700,13420115100,172500,172500,172500,172500,0
|
|
20230828,181600,13420115100,172500,172500,172500,172500,0
|
|
20230828,181500,13420115100,172500,172500,172500,172500,0
|
|
20230828,181400,13420115100,172500,172500,172500,172500,0
|
|
20230828,181300,13420115100,172500,172500,172500,172500,0
|
|
20230828,181200,13420115100,172500,172500,172500,172500,0
|
|
20230828,181100,13420115100,172500,172500,172500,172500,0
|
|
20230828,181000,13420115100,172500,172500,172500,172500,3016
|
|
20230828,180900,13420115100,172500,172500,172500,172500,0
|
|
20230828,180800,13420115100,172500,172500,172500,172500,0
|
|
20230828,180700,13420115100,172500,172500,172500,172500,0
|
|
20230828,180600,13420115100,172500,172500,172500,172500,0
|
|
20230828,180500,13420115100,172500,172500,172500,172500,0
|
|
20230828,180400,13420115100,172500,172500,172500,172500,0
|
|
20230828,180300,13420115100,172500,172500,172500,172500,0
|
|
20230828,180200,13420115100,172500,172500,172500,172500,0
|
|
20230828,180100,13420115100,172500,172500,172500,172500,0
|
|
20230828,180000,13420115100,172500,172500,172500,172500,0
|
|
20230828,175900,13420115100,172500,172500,172500,172500,0
|
|
20230828,175800,13420115100,172500,172500,172500,172500,0
|
|
20230828,175700,13420115100,172500,172500,172500,172500,0
|
|
20230828,175600,13420115100,172500,172500,172500,172500,0
|
|
20230828,175500,13420115100,172500,172500,172500,172500,0
|
|
20230828,175400,13420115100,172500,172500,172500,172500,0
|
|
20230828,175300,13420115100,172500,172500,172500,172500,0
|
|
20230828,175200,13420115100,172500,172500,172500,172500,0
|
|
20230828,175100,13420115100,172500,172500,172500,172500,0
|
|
20230828,175000,13420115100,172500,172500,172500,172500,0
|
|
20230828,174900,13420115100,172500,172500,172500,172500,0
|
|
20230828,174800,13420115100,172500,172500,172500,172500,0
|
|
20230828,174700,13420115100,172500,172500,172500,172500,0
|
|
20230828,174600,13420115100,172500,172500,172500,172500,0
|
|
20230828,174500,13420115100,172500,172500,172500,172500,0
|
|
20230828,174400,13420115100,172500,172500,172500,172500,0
|
|
20230828,174300,13420115100,172500,172500,172500,172500,0
|
|
20230828,174200,13420115100,172500,172500,172500,172500,0
|
|
20230828,174100,13420115100,172500,172500,172500,172500,0
|
|
20230828,174000,13420115100,172500,172500,172500,172500,3016
|
|
20230828,173900,13420115100,172500,172500,172500,172500,0
|
|
20230828,173800,13420115100,172500,172500,172500,172500,0
|
|
20230828,173700,13420115100,172500,172500,172500,172500,0
|
|
20230828,173600,13420115100,172500,172500,172500,172500,0
|
|
20230828,173500,13420115100,172500,172500,172500,172500,0
|
|
20230828,173400,13420115100,172500,172500,172500,172500,0
|
|
20230828,173300,13420115100,172500,172500,172500,172500,0
|
|
20230828,173200,13420115100,172500,172500,172500,172500,0
|
|
20230828,173100,13420115100,172500,172500,172500,172500,0
|
|
20230828,173000,13420115100,172500,172500,172500,172500,0
|
|
20230828,172900,13420115100,172500,172500,172500,172500,0
|
|
20230828,172800,13420115100,172500,172500,172500,172500,0
|
|
20230828,172700,13420115100,172500,172500,172500,172500,0
|
|
20230828,172600,13420115100,172500,172500,172500,172500,0
|
|
20230828,172500,13420115100,172500,172500,172500,172500,0
|
|
20230828,172400,13420115100,172500,172500,172500,172500,0
|
|
20230828,172300,13420115100,172500,172500,172500,172500,0
|
|
20230828,172200,13420115100,172500,172500,172500,172500,0
|
|
20230828,172100,13420115100,172500,172500,172500,172500,0
|
|
20230828,172000,13420115100,172500,172500,172500,172500,0
|
|
20230828,171900,13420115100,172500,172500,172500,172500,0
|
|
20230828,171800,13420115100,172500,172500,172500,172500,0
|
|
20230828,171700,13420115100,172500,172500,172500,172500,0
|
|
20230828,171600,13420115100,172500,172500,172500,172500,0
|
|
20230828,171500,13420115100,172500,172500,172500,172500,0
|
|
20230828,171400,13420115100,172500,172500,172500,172500,0
|
|
20230828,171300,13420115100,172500,172500,172500,172500,0
|
|
20230828,171200,13420115100,172500,172500,172500,172500,0
|
|
20230828,171100,13420115100,172500,172500,172500,172500,0
|
|
20230828,171000,13420115100,172500,172500,172500,172500,3016
|
|
20230828,170900,13420115100,172500,172500,172500,172500,0
|
|
20230828,170800,13420115100,172500,172500,172500,172500,0
|
|
20230828,170700,13420115100,172500,172500,172500,172500,0
|
|
20230828,170600,13420115100,172500,172500,172500,172500,0
|
|
20230828,170500,13420115100,172500,172500,172500,172500,0
|
|
20230828,170400,13420115100,172500,172500,172500,172500,0
|
|
20230828,170300,13420115100,172500,172500,172500,172500,0
|
|
20230828,170200,13420115100,172500,172500,172500,172500,0
|
|
20230828,170100,13420115100,172500,172500,172500,172500,0
|
|
20230828,170000,13420115100,172500,172500,172500,172500,0
|
|
20230828,165900,13420115100,172500,172500,172500,172500,0
|
|
20230828,165800,13420115100,172500,172500,172500,172500,0
|
|
20230828,165700,13420115100,172500,172500,172500,172500,0
|
|
20230828,165600,13420115100,172500,172500,172500,172500,0
|
|
20230828,165500,13420115100,172500,172500,172500,172500,0
|
|
20230828,165400,13420115100,172500,172500,172500,172500,0
|
|
20230828,165300,13420115100,172500,172500,172500,172500,0
|
|
20230828,165200,13420115100,172500,172500,172500,172500,0
|
|
20230828,165100,13420115100,172500,172500,172500,172500,0
|
|
20230828,165000,13420115100,172500,172500,172500,172500,0
|
|
20230828,164900,13420115100,172500,172500,172500,172500,0
|
|
20230828,164800,13420115100,172500,172500,172500,172500,0
|
|
20230828,164700,13420115100,172500,172500,172500,172500,0
|
|
20230828,164600,13420115100,172500,172500,172500,172500,0
|
|
20230828,164500,13420115100,172500,172500,172500,172500,0
|
|
20230828,164400,13420115100,172500,172500,172500,172500,0
|
|
20230828,164300,13420115100,172500,172500,172500,172500,0
|
|
20230828,164200,13420115100,172500,172500,172500,172500,0
|
|
20230828,164100,13420115100,172500,172500,172500,172500,0
|
|
20230828,164000,13420115100,172500,172500,172500,172500,3016
|
|
20230828,163900,13420115100,172500,172500,172500,172500,0
|
|
20230828,163800,13420115100,172500,172500,172500,172500,0
|
|
20230828,163700,13420115100,172500,172500,172500,172500,0
|
|
20230828,163600,13420115100,172500,172500,172500,172500,0
|
|
20230828,163500,13420115100,172500,172500,172500,172500,0
|
|
20230828,163400,13420115100,172500,172500,172500,172500,0
|
|
20230828,163300,13420115100,172500,172500,172500,172500,0
|
|
20230828,163200,13420115100,172500,172500,172500,172500,0
|
|
20230828,163100,13420115100,172500,172500,172500,172500,0
|
|
20230828,163000,13420115100,172500,172500,172500,172500,0
|
|
20230828,162900,13420115100,172500,172500,172500,172500,0
|
|
20230828,162800,13420115100,172500,172500,172500,172500,0
|
|
20230828,162700,13420115100,172500,172500,172500,172500,0
|
|
20230828,162600,13420115100,172500,172500,172500,172500,0
|
|
20230828,162500,13420115100,172500,172500,172500,172500,0
|
|
20230828,162400,13420115100,172500,172500,172500,172500,0
|
|
20230828,162300,13420115100,172500,172500,172500,172500,0
|
|
20230828,162200,13420115100,172500,172500,172500,172500,0
|
|
20230828,162100,13420115100,172500,172500,172500,172500,0
|
|
20230828,162000,13420115100,172500,172500,172500,172500,0
|
|
20230828,161900,13420115100,172500,172500,172500,172500,0
|
|
20230828,161800,13420115100,172500,172500,172500,172500,0
|
|
20230828,161700,13420115100,172500,172500,172500,172500,0
|
|
20230828,161600,13420115100,172500,172500,172500,172500,0
|
|
20230828,161500,13420115100,172500,172500,172500,172500,0
|
|
20230828,161400,13420115100,172500,172500,172500,172500,0
|
|
20230828,161300,13420115100,172500,172500,172500,172500,0
|
|
20230828,161200,13420115100,172500,172500,172500,172500,0
|
|
20230828,161100,13420115100,172500,172500,172500,172500,0
|
|
20230828,161000,13420115100,172500,172500,172500,172500,3016
|
|
20230828,160900,13420115100,172500,172500,172500,172500,0
|
|
20230828,160800,13420115100,172500,172500,172500,172500,0
|
|
20230828,160700,13420115100,172500,172500,172500,172500,0
|
|
20230828,160600,13420115100,172500,172500,172500,172500,0
|
|
20230828,160500,13420115100,172500,172500,172500,172500,0
|
|
20230828,160400,13420115100,172500,172500,172500,172500,0
|
|
20230828,160300,13420115100,172500,172500,172500,172500,0
|
|
20230828,160200,13420115100,172500,172500,172500,172500,0
|
|
20230828,160100,13420115100,172500,172500,172500,172500,0
|
|
20230828,160000,13420115100,172500,172500,172500,172500,0
|
|
20230828,155900,13420115100,172500,172500,172500,172500,0
|
|
20230828,155800,13420115100,172500,172500,172500,172500,0
|
|
20230828,155700,13420115100,172500,172500,172500,172500,0
|
|
20230828,155600,13420115100,172500,172500,172500,172500,0
|
|
20230828,155500,13420115100,172500,172500,172500,172500,0
|
|
20230828,155400,13420115100,172500,172500,172500,172500,0
|
|
20230828,155300,13420115100,172500,172500,172500,172500,0
|
|
20230828,155200,13420115100,172500,172500,172500,172500,0
|
|
20230828,155100,13420115100,172500,172500,172500,172500,0
|
|
20230828,155000,13420115100,172500,172500,172500,172500,0
|
|
20230828,154900,13420115100,172500,172500,172500,172500,0
|
|
20230828,154800,13420115100,172500,172500,172500,172500,0
|
|
20230828,154700,13420115100,172500,172500,172500,172500,0
|
|
20230828,154600,13420115100,172500,172500,172500,172500,0
|
|
20230828,154500,13420115100,172500,172500,172500,172500,0
|
|
20230828,154400,13420115100,172500,172500,172500,172500,0
|
|
20230828,154300,13420115100,172500,172500,172500,172500,0
|
|
20230828,154200,13420115100,172500,172500,172500,172500,0
|
|
20230828,154100,13420115100,172500,172500,172500,172500,0
|
|
20230828,154000,13420115100,172500,172500,172500,172500,3016
|
|
20230828,153900,13420115100,172500,172500,172500,172500,0
|
|
20230828,153800,13420115100,172500,172500,172500,172500,0
|
|
20230828,153700,13420115100,172500,172500,172500,172500,0
|
|
20230828,153600,13420115100,172500,172500,172500,172500,0
|
|
20230828,153500,13420115100,172500,172500,172500,172500,0
|
|
20230828,153400,13420115100,172500,172500,172500,172500,0
|
|
20230828,153300,13420115100,172500,172500,172500,172500,0
|
|
20230828,153200,13420115100,172500,172500,172500,172500,0
|
|
20230828,153100,13420115100,172500,172500,172500,172500,0
|
|
20230828,153000,13420115100,172500,172500,172500,172500,3016
|
|
20230828,152900,12899855100,172000,172000,172000,172000,0
|
|
20230828,152800,12899855100,172000,172000,172000,172000,0
|
|
20230828,152700,12899855100,172000,172000,172000,172000,0
|
|
20230828,152600,12899855100,172000,172000,172000,172000,0
|
|
20230828,152500,12899855100,172000,172000,172000,172000,0
|
|
20230828,152400,12899855100,172000,172000,172000,172000,0
|
|
20230828,152300,12899855100,172000,172000,172000,172000,0
|
|
20230828,152200,12899855100,172000,172000,172000,172000,0
|
|
20230828,152100,12899855100,172000,172000,172000,172000,0
|
|
20230828,152000,12899855100,172000,172000,172000,172000,0
|
|
20230828,151900,12899855100,172000,172000,172100,172000,157
|
|
20230828,151800,12872843400,172100,172000,172100,172000,78
|
|
20230828,151700,12859420000,172100,172000,172100,172000,54
|
|
20230828,151600,12850126700,172000,172100,172100,172000,125
|
|
20230828,151500,12828621600,172100,172400,172400,172100,350
|
|
20230828,151400,12768333500,172400,172200,172400,172200,457
|
|
20230828,151300,12689582900,172200,172300,172300,172200,156
|
|
20230828,151200,12662715600,172200,172300,172300,172200,100
|
|
20230828,151100,12645490800,172200,172300,172300,172200,108
|
|
20230828,151000,12626890500,172300,172100,172300,172100,218
|
|
20230828,150900,12589352300,172100,172200,172200,172100,36
|
|
20230828,150800,12583155400,172100,172200,172200,172100,145
|
|
20230828,150700,12558191200,172200,172300,172300,172200,176
|
|
20230828,150600,12527876800,172200,172300,172400,172200,320
|
|
20230828,150500,12472753600,172300,172400,172400,172300,82
|
|
20230828,150400,12458617100,172300,172400,172400,172300,150
|
|
20230828,150300,12432767500,172400,172400,172400,172400,233
|
|
20230828,150200,12392598300,172300,172400,172400,172300,65
|
|
20230828,150100,12381397500,172400,172400,172400,172300,60
|
|
20230828,150000,12371053900,172400,172400,172400,172300,103
|
|
20230828,145900,12353297100,172400,172400,172500,172400,63
|
|
20230828,145800,12342435500,172400,172400,172500,172400,136
|
|
20230828,145700,12318983600,172400,172400,172500,172400,87
|
|
20230828,145600,12303984400,172400,172500,172500,172400,61
|
|
20230828,145500,12293464000,172500,172600,172600,172500,264
|
|
20230828,145400,12247914300,172700,172600,172700,172600,86
|
|
20230828,145300,12233070400,172600,172600,172700,172600,151
|
|
20230828,145200,12207007500,172600,172600,172700,172600,76
|
|
20230828,145100,12193889500,172600,172600,172600,172600,85
|
|
20230828,145000,12179218500,172700,172600,172700,172600,92
|
|
20230828,144900,12163339000,172600,172600,172700,172600,45
|
|
20230828,144800,12155570400,172600,172600,172700,172600,79
|
|
20230828,144700,12141934400,172600,172600,172600,172600,178
|
|
20230828,144600,12111211600,172600,172600,172700,172600,74
|
|
20230828,144500,12098438800,172600,172600,172700,172600,187
|
|
20230828,144400,12066162300,172600,172700,172700,172600,45
|
|
20230828,144300,12058395000,172700,172700,172700,172600,90
|
|
20230828,144200,12042855500,172600,172600,172600,172600,33
|
|
20230828,144100,12037159700,172600,172600,172700,172600,24
|
|
20230828,144000,12033016900,172600,172600,172700,172600,88
|
|
20230828,143900,12017827800,172600,172600,172700,172600,68
|
|
20230828,143800,12006086500,172600,172600,172600,172600,31
|
|
20230828,143700,12000735900,172700,172600,172700,172600,43
|
|
20230828,143600,11993312400,172700,172700,172700,172600,107
|
|
20230828,143500,11974836900,172600,172700,172700,172600,35
|
|
20230828,143400,11968795600,172600,172700,172700,172600,87
|
|
20230828,143300,11953773600,172600,172600,172700,172600,32
|
|
20230828,143200,11948250100,172700,172600,172700,172600,108
|
|
20230828,143100,11929608900,172500,172500,172600,172500,41
|
|
20230828,143000,11922535500,172500,172600,172600,172500,27
|
|
20230828,142900,11917877600,172600,172500,172600,172500,97
|
|
20230828,142800,11901138900,172600,172500,172600,172500,37
|
|
20230828,142700,11894756100,172500,172600,172600,172500,97
|
|
20230828,142600,11878017200,172500,172500,172500,172500,23
|
|
20230828,142500,11874049700,172500,172600,172600,172500,72
|
|
20230828,142400,11861624300,172500,172600,172600,172500,39
|
|
20230828,142300,11854895800,172500,172500,172500,172500,32
|
|
20230828,142200,11849375800,172500,172500,172600,172500,148
|
|
20230828,142100,11823839500,172500,172600,172600,172500,92
|
|
20230828,142000,11807968600,172500,172500,172500,172500,33
|
|
20230828,141900,11802276100,172500,172500,172500,172500,147
|
|
20230828,141800,11776918600,172600,172600,172600,172500,45
|
|
20230828,141700,11769151900,172600,172600,172600,172600,114
|
|
20230828,141600,11749475500,172600,172600,172600,172600,30
|
|
20230828,141500,11744297500,172600,172700,172700,172600,170
|
|
20230828,141400,11714949400,172700,172800,172800,172700,133
|
|
20230828,141300,11691972900,172800,172900,172900,172800,50
|
|
20230828,141200,11683330800,172900,172900,172900,172700,250
|
|
20230828,141100,11640128900,172900,173100,173100,172900,61
|
|
20230828,141000,11629571800,173100,173100,173100,172900,189
|
|
20230828,140900,11596867900,173100,173000,173100,172900,125
|
|
20230828,140800,11575240200,172900,173000,173100,172900,260
|
|
20230828,140700,11530257000,173000,173100,173100,172900,83
|
|
20230828,140600,11515891600,172900,173000,173100,172900,226
|
|
20230828,140500,11476787600,173000,173000,173100,172900,353
|
|
20230828,140400,11415716800,173000,173000,173100,172900,86
|
|
20230828,140300,11400838400,172900,173000,173000,172900,198
|
|
20230828,140200,11366597800,173100,173100,173100,172900,86
|
|
20230828,140100,11351715900,173100,173000,173100,172900,174
|
|
20230828,140000,11321606500,173000,173000,173000,172900,116
|
|
20230828,135900,11301540900,173000,172900,173000,172900,157
|
|
20230828,135800,11274386600,172900,173000,173000,172800,114
|
|
20230828,135700,11254669400,173000,172900,173000,172800,149
|
|
20230828,135600,11228904000,172900,172900,172900,172800,136
|
|
20230828,135500,11205391400,172900,172700,172900,172700,111
|
|
20230828,135400,11186208100,172700,172900,172900,172700,121
|
|
20230828,135300,11165291300,172900,172900,172900,172800,155
|
|
20230828,135200,11138495300,172900,172900,172900,172700,121
|
|
20230828,135100,11117577200,172900,172900,172900,172700,124
|
|
20230828,135000,11096143300,172900,172800,172900,172600,61
|
|
20230828,134900,11085601900,172800,172800,172900,172600,134
|
|
20230828,134800,11062437400,172900,172800,172900,172800,136
|
|
20230828,134700,11038928300,172800,172800,172900,172500,164
|
|
20230828,134600,11010583800,172900,172600,172900,172500,165
|
|
20230828,134500,10982100400,172600,172500,172600,172400,109
|
|
20230828,134400,10963299700,172500,172500,172500,172400,174
|
|
20230828,134300,10933286000,172400,172600,172600,172400,360
|
|
20230828,134200,10871185900,172700,172500,172900,172500,325
|
|
20230828,134100,10815072600,172600,172600,172600,172500,120
|
|
20230828,134000,10794362200,172500,172500,172600,172500,43
|
|
20230828,133900,10786943800,172500,172500,172500,172500,34
|
|
20230828,133800,10781078800,172600,172500,172600,172500,28
|
|
20230828,133700,10776248200,172500,172500,172500,172500,110
|
|
20230828,133600,10757273200,172400,172500,172500,172400,51
|
|
20230828,133500,10748478900,172400,172500,172500,172400,102
|
|
20230828,133400,10730887700,172400,172400,172400,172400,29
|
|
20230828,133300,10725888100,172400,172500,172500,172400,67
|
|
20230828,133200,10714333200,172400,172400,172500,172400,46
|
|
20230828,133100,10706401900,172500,172400,172500,172400,42
|
|
20230828,133000,10699159700,172500,172400,172500,172400,35
|
|
20230828,132900,10693122300,172400,172400,172500,172400,52
|
|
20230828,132800,10684156600,172400,172400,172400,172400,67
|
|
20230828,132700,10672605800,172400,172400,172400,172400,32
|
|
20230828,132600,10667089000,172400,172400,172500,172400,27
|
|
20230828,132500,10662433200,172400,172500,172500,172400,84
|
|
20230828,132400,10647945700,172500,172500,172600,172500,44
|
|
20230828,132300,10640355400,172600,172500,172600,172400,278
|
|
20230828,132200,10592400100,172500,172500,172600,172500,33
|
|
20230828,132100,10586707400,172500,172500,172600,172500,81
|
|
20230828,132000,10572730600,172500,172500,172600,172500,37
|
|
20230828,131900,10566347200,172500,172600,172600,172500,37
|
|
20230828,131800,10559962700,172500,172500,172600,172500,29
|
|
20230828,131700,10554960100,172600,172500,172600,172500,58
|
|
20230828,131600,10544953900,172500,172300,172500,172300,490
|
|
20230828,131500,10460441500,172300,172300,172300,172300,23
|
|
20230828,131400,10456478600,172400,172300,172400,172300,39
|
|
20230828,131300,10449758000,172300,172300,172300,172300,56
|
|
20230828,131200,10440109200,172300,172300,172300,172300,207
|
|
20230828,131100,10404443100,172400,172300,172400,172300,59
|
|
20230828,131000,10394273200,172300,172400,172400,172300,67
|
|
20230828,130900,10382727100,172400,172400,172400,172300,60
|
|
20230828,130800,10372387100,172300,172300,172300,172300,16
|
|
20230828,130700,10369630300,172300,172300,172300,172300,48
|
|
20230828,130600,10361359900,172200,172400,172400,172200,87
|
|
20230828,130500,10346369500,172300,172300,172300,172300,145
|
|
20230828,130400,10321386000,172400,172300,172400,172300,56
|
|
20230828,130300,10311733700,172400,172300,172400,172300,45
|
|
20230828,130200,10303977400,172300,172300,172300,172300,61
|
|
20230828,130100,10293467100,172300,172300,172400,172300,318
|
|
20230828,130000,10238645700,172300,172600,172600,172300,540
|
|
20230828,125900,10145541400,172500,172500,172600,172500,27
|
|
20230828,125800,10140883300,172500,172500,172500,172500,16
|
|
20230828,125700,10138123300,172600,172600,172600,172600,86
|
|
20230828,125600,10123279700,172500,172600,172600,172500,39
|
|
20230828,125500,10116550100,172600,172500,172600,172500,112
|
|
20230828,125400,10097222500,172500,172500,172500,172400,65
|
|
20230828,125300,10086011500,172500,172500,172500,172400,58
|
|
20230828,125200,10076007000,172500,172400,172500,172400,47
|
|
20230828,125100,10067901800,172400,172500,172500,172400,38
|
|
20230828,125000,10061348400,172400,172500,172500,172400,401
|
|
20230828,124900,9992179300,172600,172600,172600,172600,10
|
|
20230828,124800,9990453300,172500,172500,172600,172500,33
|
|
20230828,124700,9984759900,172500,172600,172600,172500,28
|
|
20230828,124600,9979928500,172700,172700,172700,172700,21
|
|
20230828,124500,9976301800,172700,172600,172700,172600,326
|
|
20230828,124400,9920021500,172600,172600,172600,172600,18
|
|
20230828,124300,9916914700,172700,172600,172700,172600,65
|
|
20230828,124200,9905690300,172700,172600,172700,172600,18
|
|
20230828,124100,9902582500,172600,172600,172600,172600,22
|
|
20230828,124000,9898785300,172600,172900,172900,172600,277
|
|
20230828,123900,9850937300,172800,172800,172800,172800,4
|
|
20230828,123800,9850246100,172900,172900,173000,172900,111
|
|
20230828,123700,9831052100,172800,172900,172900,172800,35
|
|
20230828,123600,9825002700,172800,172800,172900,172800,79
|
|
20230828,123500,9811344100,172800,172800,172800,172700,102
|
|
20230828,123400,9793719700,172800,172700,172800,172700,42
|
|
20230828,123300,9786463200,172700,172700,172700,172700,14
|
|
20230828,123200,9784045400,172700,172800,172800,172700,19
|
|
20230828,123100,9780763500,172800,172600,172800,172600,109
|
|
20230828,123000,9761937300,172600,172700,172700,172600,16
|
|
20230828,122900,9759174800,172700,172700,172700,172600,142
|
|
20230828,122800,9734652400,172700,172600,172700,172600,35
|
|
20230828,122700,9728609600,172700,172600,172700,172600,9
|
|
20230828,122600,9727055400,172600,172600,172600,172600,33
|
|
20230828,122500,9721359600,172600,172600,172700,172600,27
|
|
20230828,122400,9716698500,172700,172900,172900,172700,526
|
|
20230828,122300,9625821900,172900,172900,172900,172900,11
|
|
20230828,122200,9623920000,172900,172900,172900,172900,73
|
|
20230828,122100,9611298300,172900,172800,172900,172800,68
|
|
20230828,122000,9599542000,172800,172900,172900,172800,38
|
|
20230828,121900,9592973600,172900,172800,172900,172800,112
|
|
20230828,121800,9573615000,172800,172800,172900,172800,20
|
|
20230828,121700,9570158900,172900,172800,172900,172800,84
|
|
20230828,121600,9555637200,172900,172800,172900,172800,10
|
|
20230828,121500,9553908300,172800,172900,172900,172800,47
|
|
20230828,121400,9545783900,172800,172900,172900,172800,41
|
|
20230828,121300,9538696900,172800,172800,172800,172800,19
|
|
20230828,121200,9535413700,172900,172800,172900,172800,81
|
|
20230828,121100,9521410500,172800,172900,172900,172800,32
|
|
20230828,121000,9515879900,172800,172800,172800,172800,65
|
|
20230828,120900,9504647900,172900,173000,173000,172900,221
|
|
20230828,120800,9466432800,173000,173000,173100,173000,37
|
|
20230828,120700,9460029600,173000,173000,173000,173000,158
|
|
20230828,120600,9432695600,173000,173000,173000,173000,19
|
|
20230828,120500,9429408600,173000,173000,173100,173000,96
|
|
20230828,120400,9412798300,173100,173100,173100,173100,1
|
|
20230828,120300,9412625200,173000,173100,173100,173000,62
|
|
20230828,120200,9401894800,173100,173000,173100,173000,31
|
|
20230828,120100,9396529700,173000,173000,173000,173000,9
|
|
20230828,120000,9394972700,173000,173000,173000,173000,184
|
|
20230828,115900,9363140700,173100,173000,173100,173000,38
|
|
20230828,115800,9356564400,173000,172900,173000,172900,37
|
|
20230828,115700,9350164600,172900,172900,172900,172900,10
|
|
20230828,115600,9348435600,172900,173000,173100,172900,73
|
|
20230828,115500,9335806600,173000,173000,173000,173000,130
|
|
20230828,115400,9313316600,173000,173100,173100,173000,72
|
|
20230828,115300,9300855900,173100,173000,173100,173000,66
|
|
20230828,115200,9289432400,173000,173100,173100,173000,31
|
|
20230828,115100,9284068200,173100,172900,173100,172900,102
|
|
20230828,115000,9266418200,173000,172900,173000,172900,35
|
|
20230828,114900,9260365700,172900,172900,172900,172900,4
|
|
20230828,114800,9259674100,172900,173000,173000,172900,74
|
|
20230828,114700,9246873400,173100,173000,173100,173000,700
|
|
20230828,114600,9125773200,173000,173000,173000,173000,24
|
|
20230828,114500,9121621200,173000,173100,173100,173000,32
|
|
20230828,114400,9116083900,173100,173000,173100,173000,207
|
|
20230828,114300,9080268800,173000,173000,173000,173000,21
|
|
20230828,114200,9076635800,173100,173000,173100,173000,74
|
|
20230828,114100,9063826500,173000,173000,173000,173000,18
|
|
20230828,114000,9060712500,173000,173000,173000,173000,28
|
|
20230828,113900,9055868500,173000,173000,173100,173000,54
|
|
20230828,113800,9046523400,173000,173000,173000,173000,16
|
|
20230828,113700,9043755400,173000,173000,173000,173000,28
|
|
20230828,113600,9038911400,173100,173100,173100,173000,136
|
|
20230828,113500,9015371300,173100,173300,173300,173100,107
|
|
20230828,113400,8996834900,173300,173300,173300,173300,110
|
|
20230828,113300,8977771900,173300,173300,173400,173300,122
|
|
20230828,113200,8956628400,173300,173300,173300,173300,40
|
|
20230828,113100,8949696400,173300,173500,173500,173300,207
|
|
20230828,113000,8913808100,173400,173300,173500,173300,79
|
|
20230828,112900,8900108900,173300,173300,173300,173300,58
|
|
20230828,112800,8890057500,173300,173300,173400,173300,47
|
|
20230828,112700,8881910400,173300,173200,173300,173200,20
|
|
20230828,112600,8878445500,173200,173100,173200,173100,38
|
|
20230828,112500,8871864900,173100,173100,173100,173100,25
|
|
20230828,112400,8867537400,173200,173100,173200,173100,34
|
|
20230828,112300,8861651100,173200,173100,173200,173000,124
|
|
20230828,112200,8840185500,173100,173100,173100,173100,103
|
|
20230828,112100,8822356200,173000,173100,173100,173000,61
|
|
20230828,112000,8811799800,173100,173000,173100,173000,43
|
|
20230828,111900,8804356600,173000,172900,173000,172900,48
|
|
20230828,111800,8796053000,173000,173000,173200,173000,182
|
|
20230828,111700,8764558700,173000,172900,173000,172900,57
|
|
20230828,111600,8754699200,173000,173000,173000,172800,73
|
|
20230828,111500,8742071000,172900,172800,172900,172800,91
|
|
20230828,111400,8726338200,172900,172800,172900,172800,48
|
|
20230828,111300,8718041100,172800,172800,172900,172800,45
|
|
20230828,111200,8710264200,172800,172800,172900,172800,56
|
|
20230828,111100,8700587200,172800,172800,172900,172800,34
|
|
20230828,111000,8694709900,172800,172900,172900,172800,281
|
|
20230828,110900,8646149600,172900,172800,172900,172800,33
|
|
20230828,110800,8640445200,172800,172800,172800,172800,1
|
|
20230828,110700,8640272400,172800,172700,172800,172700,195
|
|
20230828,110600,8606578700,172800,172700,172800,172700,207
|
|
20230828,110500,8570811000,172800,172700,172800,172700,14
|
|
20230828,110400,8568392100,172700,172800,172800,172700,22
|
|
20230828,110300,8564591800,172700,172700,172700,172700,51
|
|
20230828,110200,8555784100,172700,172600,172700,172600,90
|
|
20230828,110100,8540247800,172600,172500,172600,172500,13
|
|
20230828,110000,8538004100,172500,172500,172500,172500,10
|
|
20230828,105900,8536279100,172500,172500,172500,172400,104
|
|
20230828,105800,8518340200,172600,172400,172600,172400,103
|
|
20230828,105700,8500570200,172400,172400,172400,172400,5
|
|
20230828,105600,8499708200,172400,172700,172700,172400,254
|
|
20230828,105500,8455877500,172600,172700,172700,172600,49
|
|
20230828,105400,8447416700,172700,172600,172700,172600,49
|
|
20230828,105300,8438954800,172600,172700,172700,172600,32
|
|
20230828,105200,8433429900,172700,173000,173000,172700,162
|
|
20230828,105100,8405411800,172900,172900,172900,172900,20
|
|
20230828,105000,8401953800,172900,172900,172900,172800,45
|
|
20230828,104900,8394173400,172900,172900,172900,172900,30
|
|
20230828,104800,8388986400,172900,172800,172900,172800,60
|
|
20230828,104700,8378612500,172900,172600,172900,172600,575
|
|
20230828,104600,8279223800,172600,172600,172600,172600,9
|
|
20230828,104500,8277670400,172500,172500,172600,172500,46
|
|
20230828,104400,8269733300,172600,172600,172600,172600,122
|
|
20230828,104300,8248676100,172500,172500,172600,172500,80
|
|
20230828,104200,8234875600,172600,172900,172900,172600,464
|
|
20230828,104100,8154725700,172800,172800,172900,172800,46
|
|
20230828,104000,8146774900,172800,172800,172900,172800,66
|
|
20230828,103900,8135365900,172900,172800,172900,172800,48
|
|
20230828,103800,8127067900,172900,172700,173000,172700,215
|
|
20230828,103700,8089912800,172800,172900,172900,172800,268
|
|
20230828,103600,8043590200,173000,172900,173000,172900,27
|
|
20230828,103500,8038920700,172900,173000,173000,172900,13
|
|
20230828,103400,8036671900,172900,173100,173100,172900,279
|
|
20230828,103300,7988390800,173100,173100,173100,173100,30
|
|
20230828,103200,7983197800,173100,173300,173300,173100,209
|
|
20230828,103100,7947014600,173200,173600,173600,173200,233
|
|
20230828,103000,7906602300,173600,173700,173700,173600,147
|
|
20230828,102900,7881070300,173800,173800,173800,173700,85
|
|
20230828,102800,7866299800,173800,173700,173800,173700,59
|
|
20230828,102700,7856048400,173700,173900,173900,173700,175
|
|
20230828,102600,7825633500,173800,173800,174000,173800,123
|
|
20230828,102500,7804246400,173900,174000,174000,173900,115
|
|
20230828,102400,7784243800,174000,174000,174000,173900,84
|
|
20230828,102300,7769628900,173900,173900,174000,173900,311
|
|
20230828,102200,7715543700,174000,174000,174000,173900,86
|
|
20230828,102100,7700583500,174000,173900,174000,173900,99
|
|
20230828,102000,7683357700,174000,173900,174000,173900,31
|
|
20230828,101900,7677964100,173900,173900,173900,173900,44
|
|
20230828,101800,7670312500,173900,173900,173900,173900,261
|
|
20230828,101700,7624924600,173800,173800,173800,173800,40
|
|
20230828,101600,7617972600,173800,173800,173800,173700,60
|
|
20230828,101500,7607545500,173800,173800,173900,173800,127
|
|
20230828,101400,7585471500,173800,173800,173800,173700,157
|
|
20230828,101300,7558186600,173800,173800,173800,173800,31
|
|
20230828,101200,7552798800,173800,173800,173900,173800,104
|
|
20230828,101100,7534716300,173800,173800,173900,173800,69
|
|
20230828,101000,7522723900,173800,173800,173800,173800,22
|
|
20230828,100900,7518900300,173700,173700,173800,173700,57
|
|
20230828,100800,7508996600,173800,173700,173900,173700,518
|
|
20230828,100700,7418960700,173700,173700,173700,173700,26
|
|
20230828,100600,7414444500,173800,173900,173900,173700,124
|
|
20230828,100500,7392899100,173900,173900,173900,173800,178
|
|
20230828,100400,7361950200,173800,173800,173900,173800,52
|
|
20230828,100300,7352912100,173800,173700,173800,173700,117
|
|
20230828,100200,7332585500,173700,173600,173800,173600,486
|
|
20230828,100100,7248170300,173600,173500,173600,173500,108
|
|
20230828,100000,7229423500,173500,173500,173600,173400,73
|
|
20230828,095900,7216758900,173500,173400,173500,173400,43
|
|
20230828,095800,7209302200,173400,173400,173500,173400,44
|
|
20230828,095700,7201671300,173500,173600,173600,173500,156
|
|
20230828,095600,7174604000,173600,173500,173600,173500,72
|
|
20230828,095500,7162111800,173600,173600,173600,173400,103
|
|
20230828,095400,7144239300,173500,173400,173500,173400,36
|
|
20230828,095300,7137993400,173500,173400,173500,173400,60
|
|
20230828,095200,7127589200,173400,173400,173400,173300,68
|
|
20230828,095100,7115799600,173400,173600,173600,173400,204
|
|
20230828,095000,7080402200,173500,173600,173600,173500,82
|
|
20230828,094900,7066170400,173600,173700,173700,173600,120
|
|
20230828,094800,7045336400,173700,173700,173800,173700,122
|
|
20230828,094700,7024142900,173700,173700,173700,173700,76
|
|
20230828,094600,7010941700,173800,173600,173800,173600,266
|
|
20230828,094500,6964734400,173700,173600,173700,173600,44
|
|
20230828,094400,6957095500,173600,173500,173600,173500,56
|
|
20230828,094300,6947374000,173500,173400,173600,173400,69
|
|
20230828,094200,6935402000,173400,173400,173400,173400,22
|
|
20230828,094100,6931587200,173400,173500,173500,173400,82
|
|
20230828,094000,6917362700,173500,173500,173500,173400,74
|
|
20230828,093900,6904526900,173500,173700,173700,173400,391
|
|
20230828,093800,6836694900,173700,173600,173700,173500,55
|
|
20230828,093700,6827148300,173600,173500,173600,173500,60
|
|
20230828,093600,6816736600,173500,173500,173500,173400,148
|
|
20230828,093500,6791061600,173500,173900,173900,173500,401
|
|
20230828,093400,6721403700,173800,173900,174000,173800,93
|
|
20230828,093300,6705229000,173900,173900,174000,173800,152
|
|
20230828,093200,6678796800,173800,173700,173800,173700,177
|
|
20230828,093100,6648043700,173800,173700,173800,173700,137
|
|
20230828,093000,6624246500,173700,173800,173800,173700,70
|
|
20230828,092900,6612082600,173800,173700,173800,173700,112
|
|
20230828,092800,6592619500,173700,173700,173800,173700,50
|
|
20230828,092700,6583933200,173800,173700,173800,173600,105
|
|
20230828,092600,6565695900,173700,173700,173900,173700,48
|
|
20230828,092500,6557354500,173700,173600,173700,173600,151
|
|
20230828,092400,6531133100,173600,173500,173700,173500,93
|
|
20230828,092300,6514988100,173500,174000,174000,173500,303
|
|
20230828,092200,6462344800,174100,174100,174300,173900,446
|
|
20230828,092100,6384697700,174100,174400,174400,174100,622
|
|
20230828,092000,6276270600,174400,174300,174500,174200,777
|
|
20230828,091900,6140768300,174200,174100,174400,174100,1542
|
|
20230828,091800,5872091000,174100,173700,174200,173700,748
|
|
20230828,091700,5741944700,173800,173500,173800,173500,180
|
|
20230828,091600,5710683000,173400,173700,173800,173400,226
|
|
20230828,091500,5671436500,173700,173700,173800,173700,151
|
|
20230828,091400,5645202000,173700,173800,173800,173700,86
|
|
20230828,091300,5630258900,173800,173700,173800,173600,16
|
|
20230828,091200,5627479400,173700,173800,173900,173700,283
|
|
20230828,091100,5578293400,173600,173600,173700,173500,157
|
|
20230828,091000,5551033100,173500,173500,173500,173300,204
|
|
20230828,090900,5515645200,173400,172900,173400,172900,880
|
|
20230828,090800,5363338000,172900,173000,173000,172800,542
|
|
20230828,090700,5269612300,173000,173300,173300,172900,594
|
|
20230828,090600,5166764600,173300,173600,173600,173200,1079
|
|
20230828,090500,4979590600,173600,174300,174400,173300,1219
|
|
20230828,090400,4767874900,174300,174400,174500,173800,3191
|
|
20230828,090300,4211626700,174400,174100,174400,173700,7621
|
|
20230828,090200,2884846700,174100,173300,174300,173200,1988
|
|
20230828,090100,2539310600,173600,172100,173700,172100,13642
|
|
20230828,090000,178882500,172500,172500,172500,172500,1037
|