653 lines
34 KiB
CSV
653 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,195000,1182269650,27450,27450,27450,27450,695
|
|
20230829,194900,1182269650,27450,27450,27450,27450,0
|
|
20230829,194800,1182269650,27450,27450,27450,27450,0
|
|
20230829,194700,1182269650,27450,27450,27450,27450,0
|
|
20230829,194600,1182269650,27450,27450,27450,27450,0
|
|
20230829,194500,1182269650,27450,27450,27450,27450,0
|
|
20230829,194400,1182269650,27450,27450,27450,27450,0
|
|
20230829,194300,1182269650,27450,27450,27450,27450,0
|
|
20230829,194200,1182269650,27450,27450,27450,27450,0
|
|
20230829,194100,1182269650,27450,27450,27450,27450,0
|
|
20230829,194000,1182269650,27450,27450,27450,27450,0
|
|
20230829,193900,1182269650,27450,27450,27450,27450,0
|
|
20230829,193800,1182269650,27450,27450,27450,27450,0
|
|
20230829,193700,1182269650,27450,27450,27450,27450,0
|
|
20230829,193600,1182269650,27450,27450,27450,27450,0
|
|
20230829,193500,1182269650,27450,27450,27450,27450,0
|
|
20230829,193400,1182269650,27450,27450,27450,27450,0
|
|
20230829,193300,1182269650,27450,27450,27450,27450,0
|
|
20230829,193200,1182269650,27450,27450,27450,27450,0
|
|
20230829,193100,1182269650,27450,27450,27450,27450,0
|
|
20230829,193000,1182269650,27450,27450,27450,27450,0
|
|
20230829,192900,1182269650,27450,27450,27450,27450,0
|
|
20230829,192800,1182269650,27450,27450,27450,27450,0
|
|
20230829,192700,1182269650,27450,27450,27450,27450,0
|
|
20230829,192600,1182269650,27450,27450,27450,27450,0
|
|
20230829,192500,1182269650,27450,27450,27450,27450,0
|
|
20230829,192400,1182269650,27450,27450,27450,27450,0
|
|
20230829,192300,1182269650,27450,27450,27450,27450,0
|
|
20230829,192200,1182269650,27450,27450,27450,27450,0
|
|
20230829,192100,1182269650,27450,27450,27450,27450,0
|
|
20230829,192000,1182269650,27450,27450,27450,27450,695
|
|
20230829,191900,1182269650,27450,27450,27450,27450,0
|
|
20230829,191800,1182269650,27450,27450,27450,27450,0
|
|
20230829,191700,1182269650,27450,27450,27450,27450,0
|
|
20230829,191600,1182269650,27450,27450,27450,27450,0
|
|
20230829,191500,1182269650,27450,27450,27450,27450,0
|
|
20230829,191400,1182269650,27450,27450,27450,27450,0
|
|
20230829,191300,1182269650,27450,27450,27450,27450,0
|
|
20230829,191200,1182269650,27450,27450,27450,27450,0
|
|
20230829,191100,1182269650,27450,27450,27450,27450,0
|
|
20230829,191000,1182269650,27450,27450,27450,27450,0
|
|
20230829,190900,1182269650,27450,27450,27450,27450,0
|
|
20230829,190800,1182269650,27450,27450,27450,27450,0
|
|
20230829,190700,1182269650,27450,27450,27450,27450,0
|
|
20230829,190600,1182269650,27450,27450,27450,27450,0
|
|
20230829,190500,1182269650,27450,27450,27450,27450,0
|
|
20230829,190400,1182269650,27450,27450,27450,27450,0
|
|
20230829,190300,1182269650,27450,27450,27450,27450,0
|
|
20230829,190200,1182269650,27450,27450,27450,27450,0
|
|
20230829,190100,1182269650,27450,27450,27450,27450,0
|
|
20230829,190000,1182269650,27450,27450,27450,27450,0
|
|
20230829,185900,1182269650,27450,27450,27450,27450,0
|
|
20230829,185800,1182269650,27450,27450,27450,27450,0
|
|
20230829,185700,1182269650,27450,27450,27450,27450,0
|
|
20230829,185600,1182269650,27450,27450,27450,27450,0
|
|
20230829,185500,1182269650,27450,27450,27450,27450,0
|
|
20230829,185400,1182269650,27450,27450,27450,27450,0
|
|
20230829,185300,1182269650,27450,27450,27450,27450,0
|
|
20230829,185200,1182269650,27450,27450,27450,27450,0
|
|
20230829,185100,1182269650,27450,27450,27450,27450,0
|
|
20230829,185000,1182269650,27450,27450,27450,27450,695
|
|
20230829,184900,1182269650,27450,27450,27450,27450,0
|
|
20230829,184800,1182269650,27450,27450,27450,27450,0
|
|
20230829,184700,1182269650,27450,27450,27450,27450,0
|
|
20230829,184600,1182269650,27450,27450,27450,27450,0
|
|
20230829,184500,1182269650,27450,27450,27450,27450,0
|
|
20230829,184400,1182269650,27450,27450,27450,27450,0
|
|
20230829,184300,1182269650,27450,27450,27450,27450,0
|
|
20230829,184200,1182269650,27450,27450,27450,27450,0
|
|
20230829,184100,1182269650,27450,27450,27450,27450,0
|
|
20230829,184000,1182269650,27450,27450,27450,27450,0
|
|
20230829,183900,1182269650,27450,27450,27450,27450,0
|
|
20230829,183800,1182269650,27450,27450,27450,27450,0
|
|
20230829,183700,1182269650,27450,27450,27450,27450,0
|
|
20230829,183600,1182269650,27450,27450,27450,27450,0
|
|
20230829,183500,1182269650,27450,27450,27450,27450,0
|
|
20230829,183400,1182269650,27450,27450,27450,27450,0
|
|
20230829,183300,1182269650,27450,27450,27450,27450,0
|
|
20230829,183200,1182269650,27450,27450,27450,27450,0
|
|
20230829,183100,1182269650,27450,27450,27450,27450,0
|
|
20230829,183000,1182269650,27450,27450,27450,27450,0
|
|
20230829,182900,1182269650,27450,27450,27450,27450,0
|
|
20230829,182800,1182269650,27450,27450,27450,27450,0
|
|
20230829,182700,1182269650,27450,27450,27450,27450,0
|
|
20230829,182600,1182269650,27450,27450,27450,27450,0
|
|
20230829,182500,1182269650,27450,27450,27450,27450,0
|
|
20230829,182400,1182269650,27450,27450,27450,27450,0
|
|
20230829,182300,1182269650,27450,27450,27450,27450,0
|
|
20230829,182200,1182269650,27450,27450,27450,27450,0
|
|
20230829,182100,1182269650,27450,27450,27450,27450,0
|
|
20230829,182000,1182269650,27450,27450,27450,27450,695
|
|
20230829,181900,1182269650,27450,27450,27450,27450,0
|
|
20230829,181800,1182269650,27450,27450,27450,27450,0
|
|
20230829,181700,1182269650,27450,27450,27450,27450,0
|
|
20230829,181600,1182269650,27450,27450,27450,27450,0
|
|
20230829,181500,1182269650,27450,27450,27450,27450,0
|
|
20230829,181400,1182269650,27450,27450,27450,27450,0
|
|
20230829,181300,1182269650,27450,27450,27450,27450,0
|
|
20230829,181200,1182269650,27450,27450,27450,27450,0
|
|
20230829,181100,1182269650,27450,27450,27450,27450,0
|
|
20230829,181000,1182269650,27450,27450,27450,27450,0
|
|
20230829,180900,1182269650,27450,27450,27450,27450,0
|
|
20230829,180800,1182269650,27450,27450,27450,27450,0
|
|
20230829,180700,1182269650,27450,27450,27450,27450,0
|
|
20230829,180600,1182269650,27450,27450,27450,27450,0
|
|
20230829,180500,1182269650,27450,27450,27450,27450,0
|
|
20230829,180400,1182269650,27450,27450,27450,27450,0
|
|
20230829,180300,1182269650,27450,27450,27450,27450,0
|
|
20230829,180200,1182269650,27450,27450,27450,27450,0
|
|
20230829,180100,1182269650,27450,27450,27450,27450,0
|
|
20230829,180000,1182269650,27450,27450,27450,27450,0
|
|
20230829,175900,1182269650,27450,27450,27450,27450,0
|
|
20230829,175800,1182269650,27450,27450,27450,27450,0
|
|
20230829,175700,1182269650,27450,27450,27450,27450,0
|
|
20230829,175600,1182269650,27450,27450,27450,27450,0
|
|
20230829,175500,1182269650,27450,27450,27450,27450,0
|
|
20230829,175400,1182269650,27450,27450,27450,27450,0
|
|
20230829,175300,1182269650,27450,27450,27450,27450,0
|
|
20230829,175200,1182269650,27450,27450,27450,27450,0
|
|
20230829,175100,1182269650,27450,27450,27450,27450,0
|
|
20230829,175000,1182269650,27450,27450,27450,27450,695
|
|
20230829,174900,1182269650,27450,27450,27450,27450,0
|
|
20230829,174800,1182269650,27450,27450,27450,27450,0
|
|
20230829,174700,1182269650,27450,27450,27450,27450,0
|
|
20230829,174600,1182269650,27450,27450,27450,27450,0
|
|
20230829,174500,1182269650,27450,27450,27450,27450,0
|
|
20230829,174400,1182269650,27450,27450,27450,27450,0
|
|
20230829,174300,1182269650,27450,27450,27450,27450,0
|
|
20230829,174200,1182269650,27450,27450,27450,27450,0
|
|
20230829,174100,1182269650,27450,27450,27450,27450,0
|
|
20230829,174000,1182269650,27450,27450,27450,27450,0
|
|
20230829,173900,1182269650,27450,27450,27450,27450,0
|
|
20230829,173800,1182269650,27450,27450,27450,27450,0
|
|
20230829,173700,1182269650,27450,27450,27450,27450,0
|
|
20230829,173600,1182269650,27450,27450,27450,27450,0
|
|
20230829,173500,1182269650,27450,27450,27450,27450,0
|
|
20230829,173400,1182269650,27450,27450,27450,27450,0
|
|
20230829,173300,1182269650,27450,27450,27450,27450,0
|
|
20230829,173200,1182269650,27450,27450,27450,27450,0
|
|
20230829,173100,1182269650,27450,27450,27450,27450,0
|
|
20230829,173000,1182269650,27450,27450,27450,27450,0
|
|
20230829,172900,1182269650,27450,27450,27450,27450,0
|
|
20230829,172800,1182269650,27450,27450,27450,27450,0
|
|
20230829,172700,1182269650,27450,27450,27450,27450,0
|
|
20230829,172600,1182269650,27450,27450,27450,27450,0
|
|
20230829,172500,1182269650,27450,27450,27450,27450,0
|
|
20230829,172400,1182269650,27450,27450,27450,27450,0
|
|
20230829,172300,1182269650,27450,27450,27450,27450,0
|
|
20230829,172200,1182269650,27450,27450,27450,27450,0
|
|
20230829,172100,1182269650,27450,27450,27450,27450,0
|
|
20230829,172000,1182269650,27450,27450,27450,27450,695
|
|
20230829,171900,1182269650,27450,27450,27450,27450,0
|
|
20230829,171800,1182269650,27450,27450,27450,27450,0
|
|
20230829,171700,1182269650,27450,27450,27450,27450,0
|
|
20230829,171600,1182269650,27450,27450,27450,27450,0
|
|
20230829,171500,1182269650,27450,27450,27450,27450,0
|
|
20230829,171400,1182269650,27450,27450,27450,27450,0
|
|
20230829,171300,1182269650,27450,27450,27450,27450,0
|
|
20230829,171200,1182269650,27450,27450,27450,27450,0
|
|
20230829,171100,1182269650,27450,27450,27450,27450,0
|
|
20230829,171000,1182269650,27450,27450,27450,27450,0
|
|
20230829,170900,1182269650,27450,27450,27450,27450,0
|
|
20230829,170800,1182269650,27450,27450,27450,27450,0
|
|
20230829,170700,1182269650,27450,27450,27450,27450,0
|
|
20230829,170600,1182269650,27450,27450,27450,27450,0
|
|
20230829,170500,1182269650,27450,27450,27450,27450,0
|
|
20230829,170400,1182269650,27450,27450,27450,27450,0
|
|
20230829,170300,1182269650,27450,27450,27450,27450,0
|
|
20230829,170200,1182269650,27450,27450,27450,27450,0
|
|
20230829,170100,1182269650,27450,27450,27450,27450,0
|
|
20230829,170000,1182269650,27450,27450,27450,27450,0
|
|
20230829,165900,1182269650,27450,27450,27450,27450,0
|
|
20230829,165800,1182269650,27450,27450,27450,27450,0
|
|
20230829,165700,1182269650,27450,27450,27450,27450,0
|
|
20230829,165600,1182269650,27450,27450,27450,27450,0
|
|
20230829,165500,1182269650,27450,27450,27450,27450,0
|
|
20230829,165400,1182269650,27450,27450,27450,27450,0
|
|
20230829,165300,1182269650,27450,27450,27450,27450,0
|
|
20230829,165200,1182269650,27450,27450,27450,27450,0
|
|
20230829,165100,1182269650,27450,27450,27450,27450,0
|
|
20230829,165000,1182269650,27450,27450,27450,27450,695
|
|
20230829,164900,1182269650,27450,27450,27450,27450,0
|
|
20230829,164800,1182269650,27450,27450,27450,27450,0
|
|
20230829,164700,1182269650,27450,27450,27450,27450,0
|
|
20230829,164600,1182269650,27450,27450,27450,27450,0
|
|
20230829,164500,1182269650,27450,27450,27450,27450,0
|
|
20230829,164400,1182269650,27450,27450,27450,27450,0
|
|
20230829,164300,1182269650,27450,27450,27450,27450,0
|
|
20230829,164200,1182269650,27450,27450,27450,27450,0
|
|
20230829,164100,1182269650,27450,27450,27450,27450,0
|
|
20230829,164000,1182269650,27450,27450,27450,27450,0
|
|
20230829,163900,1182269650,27450,27450,27450,27450,0
|
|
20230829,163800,1182269650,27450,27450,27450,27450,0
|
|
20230829,163700,1182269650,27450,27450,27450,27450,0
|
|
20230829,163600,1182269650,27450,27450,27450,27450,0
|
|
20230829,163500,1182269650,27450,27450,27450,27450,0
|
|
20230829,163400,1182269650,27450,27450,27450,27450,0
|
|
20230829,163300,1182269650,27450,27450,27450,27450,0
|
|
20230829,163200,1182269650,27450,27450,27450,27450,0
|
|
20230829,163100,1182269650,27450,27450,27450,27450,0
|
|
20230829,163000,1182269650,27450,27450,27450,27450,0
|
|
20230829,162900,1182269650,27450,27450,27450,27450,0
|
|
20230829,162800,1182269650,27450,27450,27450,27450,0
|
|
20230829,162700,1182269650,27450,27450,27450,27450,0
|
|
20230829,162600,1182269650,27450,27450,27450,27450,0
|
|
20230829,162500,1182269650,27450,27450,27450,27450,0
|
|
20230829,162400,1182269650,27450,27450,27450,27450,0
|
|
20230829,162300,1182269650,27450,27450,27450,27450,0
|
|
20230829,162200,1182269650,27450,27450,27450,27450,0
|
|
20230829,162100,1182269650,27450,27450,27450,27450,0
|
|
20230829,162000,1182269650,27450,27450,27450,27450,695
|
|
20230829,161900,1182269650,27450,27450,27450,27450,0
|
|
20230829,161800,1182269650,27450,27450,27450,27450,0
|
|
20230829,161700,1182269650,27450,27450,27450,27450,0
|
|
20230829,161600,1182269650,27450,27450,27450,27450,0
|
|
20230829,161500,1182269650,27450,27450,27450,27450,0
|
|
20230829,161400,1182269650,27450,27450,27450,27450,0
|
|
20230829,161300,1182269650,27450,27450,27450,27450,0
|
|
20230829,161200,1182269650,27450,27450,27450,27450,0
|
|
20230829,161100,1182269650,27450,27450,27450,27450,0
|
|
20230829,161000,1182269650,27450,27450,27450,27450,0
|
|
20230829,160900,1182269650,27450,27450,27450,27450,0
|
|
20230829,160800,1182269650,27450,27450,27450,27450,0
|
|
20230829,160700,1182269650,27450,27450,27450,27450,0
|
|
20230829,160600,1182269650,27450,27450,27450,27450,0
|
|
20230829,160500,1182269650,27450,27450,27450,27450,0
|
|
20230829,160400,1182269650,27450,27450,27450,27450,0
|
|
20230829,160300,1182269650,27450,27450,27450,27450,0
|
|
20230829,160200,1182269650,27450,27450,27450,27450,0
|
|
20230829,160100,1182269650,27450,27450,27450,27450,0
|
|
20230829,160000,1182269650,27450,27450,27450,27450,0
|
|
20230829,155900,1182269650,27450,27450,27450,27450,0
|
|
20230829,155800,1182269650,27450,27450,27450,27450,0
|
|
20230829,155700,1182269650,27450,27450,27450,27450,0
|
|
20230829,155600,1182269650,27450,27450,27450,27450,0
|
|
20230829,155500,1182269650,27450,27450,27450,27450,0
|
|
20230829,155400,1182269650,27450,27450,27450,27450,0
|
|
20230829,155300,1182269650,27450,27450,27450,27450,0
|
|
20230829,155200,1182269650,27450,27450,27450,27450,0
|
|
20230829,155100,1182269650,27450,27450,27450,27450,0
|
|
20230829,155000,1182269650,27450,27450,27450,27450,695
|
|
20230829,154900,1182269650,27450,27450,27450,27450,0
|
|
20230829,154800,1182269650,27450,27450,27450,27450,0
|
|
20230829,154700,1182269650,27450,27450,27450,27450,0
|
|
20230829,154600,1182269650,27450,27450,27450,27450,0
|
|
20230829,154500,1182269650,27450,27450,27450,27450,0
|
|
20230829,154400,1182269650,27450,27450,27450,27450,0
|
|
20230829,154300,1182269650,27450,27450,27450,27450,0
|
|
20230829,154200,1182269650,27450,27450,27450,27450,0
|
|
20230829,154100,1182269650,27450,27450,27450,27450,0
|
|
20230829,154000,1182269650,27450,27450,27450,27450,0
|
|
20230829,153900,1182269650,27450,27450,27450,27450,0
|
|
20230829,153800,1182269650,27450,27450,27450,27450,0
|
|
20230829,153700,1182269650,27450,27450,27450,27450,0
|
|
20230829,153600,1182269650,27450,27450,27450,27450,0
|
|
20230829,153500,1182269650,27450,27450,27450,27450,0
|
|
20230829,153400,1182269650,27450,27450,27450,27450,0
|
|
20230829,153300,1182269650,27450,27450,27450,27450,0
|
|
20230829,153200,1182269650,27450,27450,27450,27450,0
|
|
20230829,153100,1182269650,27450,27450,27450,27450,0
|
|
20230829,153000,1182269650,27450,27450,27450,27450,695
|
|
20230829,152900,1163191900,27450,27450,27450,27450,0
|
|
20230829,152800,1163191900,27450,27450,27450,27450,0
|
|
20230829,152700,1163191900,27450,27450,27450,27450,0
|
|
20230829,152600,1163191900,27450,27450,27450,27450,0
|
|
20230829,152500,1163191900,27450,27450,27450,27450,0
|
|
20230829,152400,1163191900,27450,27450,27450,27450,0
|
|
20230829,152300,1163191900,27450,27450,27450,27450,0
|
|
20230829,152200,1163191900,27450,27450,27450,27450,0
|
|
20230829,152100,1163191900,27450,27450,27450,27450,0
|
|
20230829,152000,1163191900,27450,27450,27450,27450,0
|
|
20230829,151900,1163191900,27450,27450,27500,27400,88
|
|
20230829,151800,1160775550,27450,27400,27450,27400,158
|
|
20230829,151700,1156443350,27450,27400,27450,27400,128
|
|
20230829,151600,1152933400,27400,27400,27400,27400,40
|
|
20230829,151500,1151837400,27450,27450,27450,27400,18
|
|
20230829,151400,1151343550,27400,27400,27400,27400,142
|
|
20230829,151300,1147452750,27400,27400,27400,27400,34
|
|
20230829,151200,1146521150,27400,27400,27400,27400,11
|
|
20230829,151100,1146219750,27450,27450,27450,27450,716
|
|
20230829,151000,1126565550,27450,27400,27450,27400,528
|
|
20230829,150900,1112072350,27400,27400,27400,27400,59
|
|
20230829,150800,1110455750,27450,27400,27450,27400,35
|
|
20230829,150700,1109495050,27400,27400,27400,27400,61
|
|
20230829,150600,1107823650,27400,27400,27400,27400,0
|
|
20230829,150500,1107823650,27400,27350,27400,27350,894
|
|
20230829,150400,1083329700,27350,27350,27400,27350,135
|
|
20230829,150300,1079635800,27350,27350,27350,27350,78
|
|
20230829,150200,1077502500,27350,27350,27400,27350,69
|
|
20230829,150100,1075613700,27350,27350,27350,27350,73
|
|
20230829,150000,1073617150,27350,27400,27400,27350,39
|
|
20230829,145900,1072550250,27350,27350,27350,27350,17
|
|
20230829,145800,1072085300,27350,27350,27350,27350,39
|
|
20230829,145700,1071018650,27350,27300,27350,27300,25
|
|
20230829,145600,1070336100,27350,27350,27400,27300,66
|
|
20230829,145500,1068531750,27350,27350,27350,27350,60
|
|
20230829,145400,1066890750,27400,27350,27400,27350,61
|
|
20230829,145300,1065221800,27350,27350,27350,27300,135
|
|
20230829,145200,1061531300,27350,27350,27350,27350,48
|
|
20230829,145100,1060218500,27350,27350,27350,27350,82
|
|
20230829,145000,1057975800,27350,27350,27350,27300,85
|
|
20230829,144900,1055652100,27350,27350,27350,27350,26
|
|
20230829,144800,1054941000,27350,27400,27400,27350,21
|
|
20230829,144700,1054366600,27350,27350,27350,27350,17
|
|
20230829,144600,1053901650,27350,27350,27350,27350,54
|
|
20230829,144500,1052424750,27350,27350,27350,27350,195
|
|
20230829,144400,1047091500,27350,27350,27350,27350,22
|
|
20230829,144300,1046489800,27350,27350,27350,27350,132
|
|
20230829,144200,1042879600,27350,27350,27400,27350,50
|
|
20230829,144100,1041512050,27350,27350,27400,27350,62
|
|
20230829,144000,1039816100,27350,27350,27350,27350,31
|
|
20230829,143900,1038968250,27350,27350,27350,27350,51
|
|
20230829,143800,1037573400,27350,27350,27350,27350,117
|
|
20230829,143700,1034373450,27350,27350,27350,27350,184
|
|
20230829,143600,1029341050,27350,27350,27350,27350,29
|
|
20230829,143500,1028547900,27350,27350,27350,27350,0
|
|
20230829,143400,1028547900,27350,27350,27350,27350,0
|
|
20230829,143300,1028547900,27350,27350,27350,27350,4
|
|
20230829,143200,1028438500,27350,27350,27350,27350,27
|
|
20230829,143100,1027700050,27350,27350,27350,27350,166
|
|
20230829,143000,1023159950,27350,27350,27350,27350,39
|
|
20230829,142900,1022093300,27350,27350,27350,27350,0
|
|
20230829,142800,1022093300,27350,27350,27350,27350,25
|
|
20230829,142700,1021409550,27350,27350,27350,27350,26
|
|
20230829,142600,1020698450,27400,27400,27400,27400,0
|
|
20230829,142500,1020698450,27400,27400,27400,27350,9
|
|
20230829,142400,1020452200,27400,27400,27400,27400,38
|
|
20230829,142300,1019411000,27350,27350,27350,27350,73
|
|
20230829,142200,1017414450,27350,27350,27350,27350,0
|
|
20230829,142100,1017414450,27350,27350,27350,27350,40
|
|
20230829,142000,1016320450,27350,27350,27350,27350,10
|
|
20230829,141900,1016046950,27350,27350,27350,27350,229
|
|
20230829,141800,1009783800,27350,27350,27350,27350,1
|
|
20230829,141700,1009756450,27350,27350,27350,27350,21
|
|
20230829,141600,1009182100,27350,27350,27350,27350,0
|
|
20230829,141500,1009182100,27350,27350,27350,27350,0
|
|
20230829,141400,1009182100,27350,27350,27350,27350,139
|
|
20230829,141300,1005380450,27350,27350,27350,27350,0
|
|
20230829,141200,1005380450,27350,27350,27350,27350,55
|
|
20230829,141100,1003876200,27350,27350,27350,27350,4
|
|
20230829,141000,1003766800,27350,27350,27350,27350,65
|
|
20230829,140900,1001989050,27350,27350,27350,27350,38
|
|
20230829,140800,1000949750,27350,27350,27350,27350,130
|
|
20230829,140700,997394250,27350,27350,27350,27350,20
|
|
20230829,140600,996847250,27350,27400,27400,27350,30
|
|
20230829,140500,996026250,27350,27350,27350,27350,21
|
|
20230829,140400,995451900,27350,27350,27350,27350,26
|
|
20230829,140300,994740800,27350,27350,27350,27300,143
|
|
20230829,140200,990831050,27350,27350,27350,27350,404
|
|
20230829,140100,979781650,27350,27350,27350,27350,230
|
|
20230829,140000,973491150,27350,27350,27350,27350,105
|
|
20230829,135900,970619400,27350,27350,27350,27350,2
|
|
20230829,135800,970564700,27350,27350,27400,27350,93
|
|
20230829,135700,968021000,27350,27350,27350,27350,682
|
|
20230829,135600,949368300,27350,27350,27350,27350,21
|
|
20230829,135500,948793950,27400,27400,27400,27400,6
|
|
20230829,135400,948629550,27350,27350,27350,27350,66
|
|
20230829,135300,946824450,27350,27350,27350,27350,25
|
|
20230829,135200,946140700,27350,27350,27350,27350,0
|
|
20230829,135100,946140700,27350,27350,27350,27350,22
|
|
20230829,135000,945539000,27350,27350,27350,27350,40
|
|
20230829,134900,944445000,27350,27350,27350,27350,22
|
|
20230829,134800,943843300,27350,27350,27350,27350,1
|
|
20230829,134700,943815950,27350,27350,27350,27350,0
|
|
20230829,134600,943815950,27350,27350,27350,27350,24
|
|
20230829,134500,943159550,27400,27400,27400,27400,0
|
|
20230829,134400,943159550,27400,27350,27400,27350,39
|
|
20230829,134300,942092350,27400,27400,27400,27400,274
|
|
20230829,134200,934584750,27350,27350,27350,27350,30
|
|
20230829,134100,933764250,27350,27350,27350,27350,0
|
|
20230829,134000,933764250,27350,27350,27350,27350,29
|
|
20230829,133900,932971100,27400,27400,27400,27400,9
|
|
20230829,133800,932724500,27400,27400,27400,27400,0
|
|
20230829,133700,932724500,27400,27350,27400,27350,33
|
|
20230829,133600,931821450,27400,27400,27400,27400,10
|
|
20230829,133500,931547450,27400,27350,27400,27350,130
|
|
20230829,133400,927986450,27350,27350,27350,27350,50
|
|
20230829,133300,926618950,27350,27350,27350,27350,32
|
|
20230829,133200,925743750,27350,27350,27350,27350,0
|
|
20230829,133100,925743750,27350,27350,27350,27350,0
|
|
20230829,133000,925743750,27350,27350,27350,27350,17
|
|
20230829,132900,925278800,27350,27350,27350,27350,40
|
|
20230829,132800,924184800,27350,27350,27350,27350,26
|
|
20230829,132700,923473700,27350,27350,27350,27350,1
|
|
20230829,132600,923446350,27350,27350,27350,27350,331
|
|
20230829,132500,914393500,27350,27350,27350,27350,10
|
|
20230829,132400,914120000,27400,27400,27400,27400,0
|
|
20230829,132300,914120000,27400,27400,27400,27400,0
|
|
20230829,132200,914120000,27400,27400,27400,27400,9
|
|
20230829,132100,913873400,27350,27350,27350,27350,0
|
|
20230829,132000,913873400,27350,27350,27350,27350,31
|
|
20230829,131900,913025550,27350,27350,27350,27350,0
|
|
20230829,131800,913025550,27350,27350,27350,27350,5
|
|
20230829,131700,912888800,27350,27350,27350,27350,0
|
|
20230829,131600,912888800,27350,27350,27350,27350,12
|
|
20230829,131500,912560600,27400,27400,27400,27400,0
|
|
20230829,131400,912560600,27400,27400,27400,27400,10
|
|
20230829,131300,912286600,27350,27350,27350,27350,32
|
|
20230829,131200,911411400,27350,27350,27350,27350,0
|
|
20230829,131100,911411400,27350,27350,27350,27350,2
|
|
20230829,131000,911356700,27400,27400,27400,27400,10
|
|
20230829,130900,911082700,27400,27400,27400,27400,220
|
|
20230829,130800,905054700,27400,27400,27400,27400,21
|
|
20230829,130700,904479300,27450,27450,27450,27450,0
|
|
20230829,130600,904479300,27450,27450,27450,27450,10
|
|
20230829,130500,904204800,27400,27400,27400,27400,0
|
|
20230829,130400,904204800,27400,27400,27400,27400,21
|
|
20230829,130300,903629400,27450,27450,27450,27450,5
|
|
20230829,130200,903492150,27400,27400,27400,27400,0
|
|
20230829,130100,903492150,27400,27400,27400,27400,40
|
|
20230829,130000,902396150,27400,27400,27400,27400,2
|
|
20230829,125900,902341350,27400,27450,27450,27400,61
|
|
20230829,125800,900668100,27500,27500,27500,27500,0
|
|
20230829,125700,900668100,27500,27500,27500,27500,0
|
|
20230829,125600,900668100,27500,27500,27500,27500,5
|
|
20230829,125500,900530600,27400,27400,27400,27400,4
|
|
20230829,125400,900421000,27400,27400,27400,27400,33
|
|
20230829,125300,899516800,27500,27500,27500,27500,0
|
|
20230829,125200,899516800,27500,27500,27500,27500,1
|
|
20230829,125100,899489300,27450,27450,27450,27400,45
|
|
20230829,125000,898255400,27450,27450,27450,27450,74
|
|
20230829,124900,896224100,27450,27450,27450,27450,175
|
|
20230829,124800,891420350,27450,27450,27450,27450,75
|
|
20230829,124700,889361600,27450,27450,27450,27450,0
|
|
20230829,124600,889361600,27450,27450,27450,27450,23
|
|
20230829,124500,888730250,27500,27500,27500,27500,0
|
|
20230829,124400,888730250,27500,27500,27500,27500,171
|
|
20230829,124300,884027750,27500,27500,27500,27500,0
|
|
20230829,124200,884027750,27500,27500,27500,27500,0
|
|
20230829,124100,884027750,27500,27500,27500,27500,217
|
|
20230829,124000,878060250,27500,27500,27500,27500,127
|
|
20230829,123900,874567750,27450,27500,27500,27450,81
|
|
20230829,123800,872341650,27500,27450,27500,27450,103
|
|
20230829,123700,869513200,27500,27500,27500,27500,275
|
|
20230829,123600,861950700,27500,27500,27500,27500,27
|
|
20230829,123500,861208200,27500,27550,27550,27500,166
|
|
20230829,123400,856639400,27500,27500,27500,27500,0
|
|
20230829,123300,856639400,27500,27500,27500,27500,12
|
|
20230829,123200,856309400,27500,27500,27500,27500,347
|
|
20230829,123100,846766900,27500,27500,27500,27500,608
|
|
20230829,123000,830046900,27500,27500,27500,27500,1001
|
|
20230829,122900,802519400,27500,27500,27550,27450,1189
|
|
20230829,122800,769840200,27500,27500,27550,27500,604
|
|
20230829,122700,753230150,27500,27500,27500,27500,533
|
|
20230829,122600,738572650,27500,27500,27500,27500,0
|
|
20230829,122500,738572650,27500,27500,27500,27500,426
|
|
20230829,122400,726857650,27500,27500,27500,27500,10
|
|
20230829,122300,726582650,27500,27500,27500,27500,463
|
|
20230829,122200,713850150,27500,27500,27500,27500,8
|
|
20230829,122100,713630150,27500,27500,27500,27500,100
|
|
20230829,122000,710880150,27500,27500,27500,27500,43
|
|
20230829,121900,709697650,27500,27500,27500,27500,46
|
|
20230829,121800,708432650,27500,27450,27550,27450,78
|
|
20230829,121700,706289450,27500,27500,27500,27500,153
|
|
20230829,121600,702081950,27500,27500,27500,27500,25
|
|
20230829,121500,701394450,27550,27550,27550,27550,0
|
|
20230829,121400,701394450,27550,27550,27550,27550,0
|
|
20230829,121300,701394450,27550,27500,27550,27500,60
|
|
20230829,121200,699744350,27500,27500,27500,27500,107
|
|
20230829,121100,696801850,27450,27500,27500,27450,747
|
|
20230829,121000,676259400,27500,27500,27500,27500,39
|
|
20230829,120900,675186900,27500,27500,27500,27500,7
|
|
20230829,120800,674994400,27500,27500,27500,27500,0
|
|
20230829,120700,674994400,27500,27500,27500,27500,5
|
|
20230829,120600,674856900,27500,27500,27500,27500,0
|
|
20230829,120500,674856900,27500,27500,27500,27500,0
|
|
20230829,120400,674856900,27500,27500,27500,27500,51
|
|
20230829,120300,673454400,27500,27500,27500,27500,3
|
|
20230829,120200,673371900,27500,27500,27500,27500,0
|
|
20230829,120100,673371900,27500,27500,27500,27500,11
|
|
20230829,120000,673069400,27500,27500,27500,27500,503
|
|
20230829,115900,659236900,27500,27500,27500,27450,1041
|
|
20230829,115800,630613700,27500,27450,27500,27450,37
|
|
20230829,115700,629597950,27450,27450,27500,27450,56
|
|
20230829,115600,628059650,27500,27450,27500,27450,64
|
|
20230829,115500,626302450,27450,27450,27450,27450,46
|
|
20230829,115400,625039750,27450,27450,27450,27450,300
|
|
20230829,115300,616804750,27450,27450,27450,27450,10
|
|
20230829,115200,616530250,27450,27450,27450,27450,22
|
|
20230829,115100,615926350,27450,27450,27450,27450,35
|
|
20230829,115000,614965600,27450,27450,27450,27450,21
|
|
20230829,114900,614389150,27450,27500,27500,27450,4
|
|
20230829,114800,614279200,27450,27400,27450,27400,878
|
|
20230829,114700,590194400,27300,27300,27300,27300,0
|
|
20230829,114600,590194400,27300,27300,27300,27300,10
|
|
20230829,114500,589921400,27300,27300,27300,27300,364
|
|
20230829,114400,579984200,27300,27300,27300,27300,0
|
|
20230829,114300,579984200,27300,27300,27300,27300,34
|
|
20230829,114200,579056000,27300,27300,27300,27300,0
|
|
20230829,114100,579056000,27300,27300,27300,27300,52
|
|
20230829,114000,577636400,27300,27300,27300,27300,0
|
|
20230829,113900,577636400,27300,27300,27300,27300,0
|
|
20230829,113800,577636400,27300,27300,27300,27300,0
|
|
20230829,113700,577636400,27300,27350,27400,27300,65
|
|
20230829,113600,575860300,27350,27400,27400,27350,10
|
|
20230829,113500,575586550,27400,27350,27400,27350,44
|
|
20230829,113400,574382050,27300,27300,27300,27300,0
|
|
20230829,113300,574382050,27300,27350,27350,27300,59
|
|
20230829,113200,572769650,27350,27350,27350,27350,5
|
|
20230829,113100,572632900,27350,27350,27350,27350,4
|
|
20230829,113000,572523500,27350,27350,27350,27350,24
|
|
20230829,112900,571867100,27350,27350,27350,27350,7
|
|
20230829,112800,571675650,27350,27350,27350,27350,405
|
|
20230829,112700,560598900,27350,27400,27400,27350,76
|
|
20230829,112600,558517900,27400,27350,27400,27350,23
|
|
20230829,112500,557888700,27350,27350,27350,27350,25
|
|
20230829,112400,557204950,27350,27350,27350,27350,2
|
|
20230829,112300,557150250,27350,27350,27350,27350,19
|
|
20230829,112200,556630600,27400,27400,27400,27400,10
|
|
20230829,112100,556356600,27400,27400,27400,27400,65
|
|
20230829,112000,554575600,27400,27400,27400,27400,38
|
|
20230829,111900,553534400,27400,27400,27400,27400,3
|
|
20230829,111800,553452200,27400,27400,27400,27400,55
|
|
20230829,111700,551945200,27400,27350,27400,27350,73
|
|
20230829,111600,549946450,27400,27400,27400,27400,1
|
|
20230829,111500,549919050,27400,27350,27400,27350,91
|
|
20230829,111400,547430000,27400,27350,27400,27350,71
|
|
20230829,111300,545487250,27350,27400,27400,27350,25
|
|
20230829,111200,544803300,27400,27400,27400,27400,2
|
|
20230829,111100,544748500,27400,27400,27400,27350,49
|
|
20230829,111000,543407500,27350,27350,27400,27350,121
|
|
20230829,110900,540097150,27400,27400,27400,27400,38
|
|
20230829,110800,539055950,27350,27350,27350,27350,0
|
|
20230829,110700,539055950,27350,27350,27350,27350,0
|
|
20230829,110600,539055950,27350,27350,27350,27350,0
|
|
20230829,110500,539055950,27350,27350,27350,27350,372
|
|
20230829,110400,528881750,27450,27450,27450,27450,0
|
|
20230829,110300,528881750,27450,27400,27450,27400,138
|
|
20230829,110200,525099350,27350,27350,27350,27350,0
|
|
20230829,110100,525099350,27350,27400,27400,27350,134
|
|
20230829,110000,521428250,27350,27350,27350,27350,0
|
|
20230829,105900,521428250,27350,27350,27350,27350,22
|
|
20230829,105800,520826550,27350,27350,27350,27350,28
|
|
20230829,105700,520060750,27350,27350,27350,27350,59
|
|
20230829,105600,518447100,27350,27350,27350,27350,53
|
|
20230829,105500,516997550,27350,27400,27400,27350,129
|
|
20230829,105400,513468550,27400,27400,27400,27400,2
|
|
20230829,105300,513413750,27400,27400,27400,27400,85
|
|
20230829,105200,511084750,27400,27350,27400,27350,1237
|
|
20230829,105100,477248700,27350,27300,27350,27300,32
|
|
20230829,105000,476375000,27300,27300,27300,27300,27
|
|
20230829,104900,475637900,27350,27300,27350,27300,248
|
|
20230829,104800,468862500,27300,27350,27350,27300,38
|
|
20230829,104700,467825000,27300,27350,27350,27300,52
|
|
20230829,104600,466404500,27300,27350,27350,27300,36
|
|
20230829,104500,465421450,27350,27300,27350,27300,253
|
|
20230829,104400,458514500,27300,27300,27300,27300,328
|
|
20230829,104300,449560100,27300,27300,27300,27300,101
|
|
20230829,104200,446802800,27300,27300,27300,27300,33
|
|
20230829,104100,445901900,27350,27300,27350,27300,88
|
|
20230829,104000,443499450,27300,27350,27350,27300,701
|
|
20230829,103900,424327400,27350,27350,27350,27350,42
|
|
20230829,103800,423178700,27350,27350,27350,27350,210
|
|
20230829,103700,417435200,27400,27350,27400,27350,4
|
|
20230829,103600,417325750,27350,27350,27350,27350,21
|
|
20230829,103500,416751400,27350,27350,27350,27350,26
|
|
20230829,103400,416040300,27350,27350,27350,27350,24
|
|
20230829,103300,415383900,27350,27350,27350,27350,100
|
|
20230829,103200,412648900,27350,27350,27350,27350,55
|
|
20230829,103100,411144650,27350,27400,27400,27350,24
|
|
20230829,103000,410488200,27400,27400,27400,27400,506
|
|
20230829,102900,396623800,27400,27400,27400,27400,21
|
|
20230829,102800,396048400,27400,27400,27400,27400,21
|
|
20230829,102700,395473000,27400,27400,27400,27400,45
|
|
20230829,102600,394240000,27400,27400,27400,27400,25
|
|
20230829,102500,393555000,27450,27450,27450,27450,1
|
|
20230829,102400,393527550,27450,27450,27450,27450,6
|
|
20230829,102300,393362850,27450,27450,27450,27450,1
|
|
20230829,102200,393335400,27450,27400,27450,27400,21
|
|
20230829,102100,392759650,27450,27450,27450,27450,0
|
|
20230829,102000,392759650,27450,27400,27450,27400,245
|
|
20230829,101900,386036600,27400,27400,27400,27400,20
|
|
20230829,101800,385488600,27400,27400,27400,27400,120
|
|
20230829,101700,382200600,27400,27400,27400,27400,52
|
|
20230829,101600,380775800,27400,27450,27450,27400,28
|
|
20230829,101500,380008550,27400,27400,27400,27400,5
|
|
20230829,101400,379871550,27400,27400,27450,27400,111
|
|
20230829,101300,376830050,27400,27400,27400,27400,24
|
|
20230829,101200,376172450,27400,27400,27400,27400,33
|
|
20230829,101100,375268250,27400,27400,27400,27400,206
|
|
20230829,101000,369623850,27450,27450,27450,27450,100
|
|
20230829,100900,366878850,27450,27400,27450,27400,15
|
|
20230829,100800,366467600,27400,27400,27400,27400,2
|
|
20230829,100700,366412800,27400,27400,27400,27400,2
|
|
20230829,100600,366358000,27450,27450,27450,27450,25
|
|
20230829,100500,365671750,27450,27400,27450,27400,179
|
|
20230829,100400,360758350,27400,27400,27450,27400,551
|
|
20230829,100300,345660900,27400,27450,27450,27400,29
|
|
20230829,100200,344865650,27450,27450,27450,27450,32
|
|
20230829,100100,343987250,27450,27450,27450,27450,23
|
|
20230829,100000,343355900,27450,27450,27450,27450,2
|
|
20230829,095900,343301000,27450,27450,27500,27450,153
|
|
20230829,095800,339101100,27500,27450,27500,27450,154
|
|
20230829,095700,334873700,27450,27450,27450,27450,154
|
|
20230829,095600,330646400,27450,27450,27450,27450,58
|
|
20230829,095500,329054300,27450,27400,27450,27400,39
|
|
20230829,095400,327985450,27400,27400,27400,27400,2
|
|
20230829,095300,327930650,27400,27400,27400,27400,303
|
|
20230829,095200,319628450,27350,27350,27350,27350,1
|
|
20230829,095100,319601100,27350,27400,27400,27350,241
|
|
20230829,095000,312998800,27350,27400,27400,27350,71
|
|
20230829,094900,311053900,27350,27350,27350,27350,26
|
|
20230829,094800,310342800,27350,27350,27350,27350,46
|
|
20230829,094700,309084700,27350,27350,27350,27350,47
|
|
20230829,094600,307799250,27350,27350,27350,27350,118
|
|
20230829,094500,304571950,27350,27350,27350,27350,4
|
|
20230829,094400,304462550,27350,27350,27350,27350,89
|
|
20230829,094300,302028400,27400,27400,27400,27400,115
|
|
20230829,094200,298877400,27400,27350,27400,27350,213
|
|
20230829,094100,293041850,27350,27350,27350,27350,91
|
|
20230829,094000,290553000,27350,27350,27400,27350,49
|
|
20230829,093900,289212350,27350,27350,27350,27350,6
|
|
20230829,093800,289048250,27350,27400,27400,27350,55
|
|
20230829,093700,287541500,27400,27350,27400,27350,52
|
|
20230829,093600,286118550,27350,27400,27400,27350,5
|
|
20230829,093500,285981650,27350,27350,27350,27350,143
|
|
20230829,093400,282070600,27350,27350,27350,27350,5
|
|
20230829,093300,281933850,27350,27350,27350,27350,210
|
|
20230829,093200,276190350,27300,27350,27350,27300,110
|
|
20230829,093100,273184000,27400,27350,27400,27350,270
|
|
20230829,093000,265788750,27400,27300,27400,27300,35
|
|
20230829,092900,264833150,27350,27350,27350,27350,35
|
|
20230829,092800,263875900,27400,27350,27400,27350,21
|
|
20230829,092700,263301500,27350,27400,27400,27350,235
|
|
20230829,092600,256863000,27400,27450,27450,27400,318
|
|
20230829,092500,248135400,27450,27450,27450,27450,88
|
|
20230829,092400,245719800,27450,27450,27450,27450,304
|
|
20230829,092300,237375000,27450,27500,27500,27450,25
|
|
20230829,092200,236688000,27500,27450,27500,27450,194
|
|
20230829,092100,231362450,27450,27550,27550,27450,210
|
|
20230829,092000,225587450,27550,27550,27600,27550,472
|
|
20230829,091900,212580650,27550,27700,27700,27550,855
|
|
20230829,091800,188909650,27700,27650,27700,27650,859
|
|
20230829,091700,165119150,27700,27450,27700,27450,333
|
|
20230829,091600,155922800,27400,27550,27700,27400,289
|
|
20230829,091500,147949850,27350,27400,27700,27350,541
|
|
20230829,091400,133024100,27300,27350,27500,27300,2074
|
|
20230829,091300,76136350,27300,27250,27350,27250,115
|
|
20230829,091200,72997300,27250,27250,27250,27250,23
|
|
20230829,091100,72370550,27250,27200,27250,27200,36
|
|
20230829,091000,71390500,27200,27150,27200,27150,406
|
|
20230829,090900,60348100,27100,27150,27150,27100,5
|
|
20230829,090800,60212450,27150,27150,27150,27150,354
|
|
20230829,090700,50601350,27150,27150,27150,27150,470
|
|
20230829,090600,37840850,27200,27250,27250,27200,70
|
|
20230829,090500,35936800,27200,27200,27250,27200,77
|
|
20230829,090400,33839200,27200,27200,27200,27200,209
|
|
20230829,090300,28154400,27200,27250,27250,27200,45
|
|
20230829,090200,26928450,27250,27200,27300,27200,178
|
|
20230829,090100,22079100,27200,27300,27450,27200,410
|
|
20230829,090000,10881300,27300,27050,27300,27050,398
|