618 lines
35 KiB
CSV
618 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,191500,4903211200,102300,102300,102300,102300,357
|
|
20230829,191400,4903211200,102300,102300,102300,102300,0
|
|
20230829,191300,4903211200,102300,102300,102300,102300,0
|
|
20230829,191200,4903211200,102300,102300,102300,102300,0
|
|
20230829,191100,4903211200,102300,102300,102300,102300,0
|
|
20230829,191000,4903211200,102300,102300,102300,102300,0
|
|
20230829,190900,4903211200,102300,102300,102300,102300,0
|
|
20230829,190800,4903211200,102300,102300,102300,102300,0
|
|
20230829,190700,4903211200,102300,102300,102300,102300,0
|
|
20230829,190600,4903211200,102300,102300,102300,102300,0
|
|
20230829,190500,4903211200,102300,102300,102300,102300,0
|
|
20230829,190400,4903211200,102300,102300,102300,102300,0
|
|
20230829,190300,4903211200,102300,102300,102300,102300,0
|
|
20230829,190200,4903211200,102300,102300,102300,102300,0
|
|
20230829,190100,4903211200,102300,102300,102300,102300,0
|
|
20230829,190000,4903211200,102300,102300,102300,102300,0
|
|
20230829,185900,4903211200,102300,102300,102300,102300,0
|
|
20230829,185800,4903211200,102300,102300,102300,102300,0
|
|
20230829,185700,4903211200,102300,102300,102300,102300,0
|
|
20230829,185600,4903211200,102300,102300,102300,102300,0
|
|
20230829,185500,4903211200,102300,102300,102300,102300,0
|
|
20230829,185400,4903211200,102300,102300,102300,102300,0
|
|
20230829,185300,4903211200,102300,102300,102300,102300,0
|
|
20230829,185200,4903211200,102300,102300,102300,102300,0
|
|
20230829,185100,4903211200,102300,102300,102300,102300,0
|
|
20230829,185000,4903211200,102300,102300,102300,102300,0
|
|
20230829,184900,4903211200,102300,102300,102300,102300,0
|
|
20230829,184800,4903211200,102300,102300,102300,102300,0
|
|
20230829,184700,4903211200,102300,102300,102300,102300,0
|
|
20230829,184600,4903211200,102300,102300,102300,102300,0
|
|
20230829,184500,4903211200,102300,102300,102300,102300,357
|
|
20230829,184400,4903211200,102300,102300,102300,102300,0
|
|
20230829,184300,4903211200,102300,102300,102300,102300,0
|
|
20230829,184200,4903211200,102300,102300,102300,102300,0
|
|
20230829,184100,4903211200,102300,102300,102300,102300,0
|
|
20230829,184000,4903211200,102300,102300,102300,102300,0
|
|
20230829,183900,4903211200,102300,102300,102300,102300,0
|
|
20230829,183800,4903211200,102300,102300,102300,102300,0
|
|
20230829,183700,4903211200,102300,102300,102300,102300,0
|
|
20230829,183600,4903211200,102300,102300,102300,102300,0
|
|
20230829,183500,4903211200,102300,102300,102300,102300,0
|
|
20230829,183400,4903211200,102300,102300,102300,102300,0
|
|
20230829,183300,4903211200,102300,102300,102300,102300,0
|
|
20230829,183200,4903211200,102300,102300,102300,102300,0
|
|
20230829,183100,4903211200,102300,102300,102300,102300,0
|
|
20230829,183000,4903211200,102300,102300,102300,102300,0
|
|
20230829,182900,4903211200,102300,102300,102300,102300,0
|
|
20230829,182800,4903211200,102300,102300,102300,102300,0
|
|
20230829,182700,4903211200,102300,102300,102300,102300,0
|
|
20230829,182600,4903211200,102300,102300,102300,102300,0
|
|
20230829,182500,4903211200,102300,102300,102300,102300,0
|
|
20230829,182400,4903211200,102300,102300,102300,102300,0
|
|
20230829,182300,4903211200,102300,102300,102300,102300,0
|
|
20230829,182200,4903211200,102300,102300,102300,102300,0
|
|
20230829,182100,4903211200,102300,102300,102300,102300,0
|
|
20230829,182000,4903211200,102300,102300,102300,102300,0
|
|
20230829,181900,4903211200,102300,102300,102300,102300,0
|
|
20230829,181800,4903211200,102300,102300,102300,102300,0
|
|
20230829,181700,4903211200,102300,102300,102300,102300,0
|
|
20230829,181600,4903211200,102300,102300,102300,102300,0
|
|
20230829,181500,4903211200,102300,102300,102300,102300,357
|
|
20230829,181400,4903211200,102300,102300,102300,102300,0
|
|
20230829,181300,4903211200,102300,102300,102300,102300,0
|
|
20230829,181200,4903211200,102300,102300,102300,102300,0
|
|
20230829,181100,4903211200,102300,102300,102300,102300,0
|
|
20230829,181000,4903211200,102300,102300,102300,102300,0
|
|
20230829,180900,4903211200,102300,102300,102300,102300,0
|
|
20230829,180800,4903211200,102300,102300,102300,102300,0
|
|
20230829,180700,4903211200,102300,102300,102300,102300,0
|
|
20230829,180600,4903211200,102300,102300,102300,102300,0
|
|
20230829,180500,4903211200,102300,102300,102300,102300,0
|
|
20230829,180400,4903211200,102300,102300,102300,102300,0
|
|
20230829,180300,4903211200,102300,102300,102300,102300,0
|
|
20230829,180200,4903211200,102300,102300,102300,102300,0
|
|
20230829,180100,4903211200,102300,102300,102300,102300,0
|
|
20230829,180000,4903211200,102300,102300,102300,102300,0
|
|
20230829,175900,4903211200,102300,102300,102300,102300,0
|
|
20230829,175800,4903211200,102300,102300,102300,102300,0
|
|
20230829,175700,4903211200,102300,102300,102300,102300,0
|
|
20230829,175600,4903211200,102300,102300,102300,102300,0
|
|
20230829,175500,4903211200,102300,102300,102300,102300,0
|
|
20230829,175400,4903211200,102300,102300,102300,102300,0
|
|
20230829,175300,4903211200,102300,102300,102300,102300,0
|
|
20230829,175200,4903211200,102300,102300,102300,102300,0
|
|
20230829,175100,4903211200,102300,102300,102300,102300,0
|
|
20230829,175000,4903211200,102300,102300,102300,102300,0
|
|
20230829,174900,4903211200,102300,102300,102300,102300,0
|
|
20230829,174800,4903211200,102300,102300,102300,102300,0
|
|
20230829,174700,4903211200,102300,102300,102300,102300,0
|
|
20230829,174600,4903211200,102300,102300,102300,102300,0
|
|
20230829,174500,4903211200,102300,102300,102300,102300,357
|
|
20230829,174400,4903211200,102300,102300,102300,102300,0
|
|
20230829,174300,4903211200,102300,102300,102300,102300,0
|
|
20230829,174200,4903211200,102300,102300,102300,102300,0
|
|
20230829,174100,4903211200,102300,102300,102300,102300,0
|
|
20230829,174000,4903211200,102300,102300,102300,102300,0
|
|
20230829,173900,4903211200,102300,102300,102300,102300,0
|
|
20230829,173800,4903211200,102300,102300,102300,102300,0
|
|
20230829,173700,4903211200,102300,102300,102300,102300,0
|
|
20230829,173600,4903211200,102300,102300,102300,102300,0
|
|
20230829,173500,4903211200,102300,102300,102300,102300,0
|
|
20230829,173400,4903211200,102300,102300,102300,102300,0
|
|
20230829,173300,4903211200,102300,102300,102300,102300,0
|
|
20230829,173200,4903211200,102300,102300,102300,102300,0
|
|
20230829,173100,4903211200,102300,102300,102300,102300,0
|
|
20230829,173000,4903211200,102300,102300,102300,102300,0
|
|
20230829,172900,4903211200,102300,102300,102300,102300,0
|
|
20230829,172800,4903211200,102300,102300,102300,102300,0
|
|
20230829,172700,4903211200,102300,102300,102300,102300,0
|
|
20230829,172600,4903211200,102300,102300,102300,102300,0
|
|
20230829,172500,4903211200,102300,102300,102300,102300,0
|
|
20230829,172400,4903211200,102300,102300,102300,102300,0
|
|
20230829,172300,4903211200,102300,102300,102300,102300,0
|
|
20230829,172200,4903211200,102300,102300,102300,102300,0
|
|
20230829,172100,4903211200,102300,102300,102300,102300,0
|
|
20230829,172000,4903211200,102300,102300,102300,102300,0
|
|
20230829,171900,4903211200,102300,102300,102300,102300,0
|
|
20230829,171800,4903211200,102300,102300,102300,102300,0
|
|
20230829,171700,4903211200,102300,102300,102300,102300,0
|
|
20230829,171600,4903211200,102300,102300,102300,102300,0
|
|
20230829,171500,4903211200,102300,102300,102300,102300,357
|
|
20230829,171400,4903211200,102300,102300,102300,102300,0
|
|
20230829,171300,4903211200,102300,102300,102300,102300,0
|
|
20230829,171200,4903211200,102300,102300,102300,102300,0
|
|
20230829,171100,4903211200,102300,102300,102300,102300,0
|
|
20230829,171000,4903211200,102300,102300,102300,102300,0
|
|
20230829,170900,4903211200,102300,102300,102300,102300,0
|
|
20230829,170800,4903211200,102300,102300,102300,102300,0
|
|
20230829,170700,4903211200,102300,102300,102300,102300,0
|
|
20230829,170600,4903211200,102300,102300,102300,102300,0
|
|
20230829,170500,4903211200,102300,102300,102300,102300,0
|
|
20230829,170400,4903211200,102300,102300,102300,102300,0
|
|
20230829,170300,4903211200,102300,102300,102300,102300,0
|
|
20230829,170200,4903211200,102300,102300,102300,102300,0
|
|
20230829,170100,4903211200,102300,102300,102300,102300,0
|
|
20230829,170000,4903211200,102300,102300,102300,102300,0
|
|
20230829,165900,4903211200,102300,102300,102300,102300,0
|
|
20230829,165800,4903211200,102300,102300,102300,102300,0
|
|
20230829,165700,4903211200,102300,102300,102300,102300,0
|
|
20230829,165600,4903211200,102300,102300,102300,102300,0
|
|
20230829,165500,4903211200,102300,102300,102300,102300,0
|
|
20230829,165400,4903211200,102300,102300,102300,102300,0
|
|
20230829,165300,4903211200,102300,102300,102300,102300,0
|
|
20230829,165200,4903211200,102300,102300,102300,102300,0
|
|
20230829,165100,4903211200,102300,102300,102300,102300,0
|
|
20230829,165000,4903211200,102300,102300,102300,102300,0
|
|
20230829,164900,4903211200,102300,102300,102300,102300,0
|
|
20230829,164800,4903211200,102300,102300,102300,102300,0
|
|
20230829,164700,4903211200,102300,102300,102300,102300,0
|
|
20230829,164600,4903211200,102300,102300,102300,102300,0
|
|
20230829,164500,4903211200,102300,102300,102300,102300,357
|
|
20230829,164400,4903211200,102300,102300,102300,102300,0
|
|
20230829,164300,4903211200,102300,102300,102300,102300,0
|
|
20230829,164200,4903211200,102300,102300,102300,102300,0
|
|
20230829,164100,4903211200,102300,102300,102300,102300,0
|
|
20230829,164000,4903211200,102300,102300,102300,102300,0
|
|
20230829,163900,4903211200,102300,102300,102300,102300,0
|
|
20230829,163800,4903211200,102300,102300,102300,102300,0
|
|
20230829,163700,4903211200,102300,102300,102300,102300,0
|
|
20230829,163600,4903211200,102300,102300,102300,102300,0
|
|
20230829,163500,4903211200,102300,102300,102300,102300,0
|
|
20230829,163400,4903211200,102300,102300,102300,102300,0
|
|
20230829,163300,4903211200,102300,102300,102300,102300,0
|
|
20230829,163200,4903211200,102300,102300,102300,102300,0
|
|
20230829,163100,4903211200,102300,102300,102300,102300,0
|
|
20230829,163000,4903211200,102300,102300,102300,102300,0
|
|
20230829,162900,4903211200,102300,102300,102300,102300,0
|
|
20230829,162800,4903211200,102300,102300,102300,102300,0
|
|
20230829,162700,4903211200,102300,102300,102300,102300,0
|
|
20230829,162600,4903211200,102300,102300,102300,102300,0
|
|
20230829,162500,4903211200,102300,102300,102300,102300,0
|
|
20230829,162400,4903211200,102300,102300,102300,102300,0
|
|
20230829,162300,4903211200,102300,102300,102300,102300,0
|
|
20230829,162200,4903211200,102300,102300,102300,102300,0
|
|
20230829,162100,4903211200,102300,102300,102300,102300,0
|
|
20230829,162000,4903211200,102300,102300,102300,102300,0
|
|
20230829,161900,4903211200,102300,102300,102300,102300,0
|
|
20230829,161800,4903211200,102300,102300,102300,102300,0
|
|
20230829,161700,4903211200,102300,102300,102300,102300,0
|
|
20230829,161600,4903211200,102300,102300,102300,102300,0
|
|
20230829,161500,4903211200,102300,102300,102300,102300,357
|
|
20230829,161400,4903211200,102300,102300,102300,102300,0
|
|
20230829,161300,4903211200,102300,102300,102300,102300,0
|
|
20230829,161200,4903211200,102300,102300,102300,102300,0
|
|
20230829,161100,4903211200,102300,102300,102300,102300,0
|
|
20230829,161000,4903211200,102300,102300,102300,102300,0
|
|
20230829,160900,4903211200,102300,102300,102300,102300,0
|
|
20230829,160800,4903211200,102300,102300,102300,102300,0
|
|
20230829,160700,4903211200,102300,102300,102300,102300,0
|
|
20230829,160600,4903211200,102300,102300,102300,102300,0
|
|
20230829,160500,4903211200,102300,102300,102300,102300,0
|
|
20230829,160400,4903211200,102300,102300,102300,102300,0
|
|
20230829,160300,4903211200,102300,102300,102300,102300,0
|
|
20230829,160200,4903211200,102300,102300,102300,102300,0
|
|
20230829,160100,4903211200,102300,102300,102300,102300,0
|
|
20230829,160000,4903211200,102300,102300,102300,102300,0
|
|
20230829,155900,4903211200,102300,102300,102300,102300,0
|
|
20230829,155800,4903211200,102300,102300,102300,102300,0
|
|
20230829,155700,4903211200,102300,102300,102300,102300,0
|
|
20230829,155600,4903211200,102300,102300,102300,102300,0
|
|
20230829,155500,4903211200,102300,102300,102300,102300,0
|
|
20230829,155400,4903211200,102300,102300,102300,102300,0
|
|
20230829,155300,4903211200,102300,102300,102300,102300,0
|
|
20230829,155200,4903211200,102300,102300,102300,102300,0
|
|
20230829,155100,4903211200,102300,102300,102300,102300,0
|
|
20230829,155000,4903211200,102300,102300,102300,102300,0
|
|
20230829,154900,4903211200,102300,102300,102300,102300,0
|
|
20230829,154800,4903211200,102300,102300,102300,102300,0
|
|
20230829,154700,4903211200,102300,102300,102300,102300,0
|
|
20230829,154600,4903211200,102300,102300,102300,102300,0
|
|
20230829,154500,4903211200,102300,102300,102300,102300,357
|
|
20230829,154400,4903211200,102300,102300,102300,102300,0
|
|
20230829,154300,4903211200,102300,102300,102300,102300,0
|
|
20230829,154200,4903211200,102300,102300,102300,102300,0
|
|
20230829,154100,4903211200,102300,102300,102300,102300,0
|
|
20230829,154000,4903211200,102300,102300,102300,102300,0
|
|
20230829,153900,4903211200,102300,102300,102300,102300,0
|
|
20230829,153800,4903211200,102300,102300,102300,102300,0
|
|
20230829,153700,4903211200,102300,102300,102300,102300,0
|
|
20230829,153600,4903211200,102300,102300,102300,102300,0
|
|
20230829,153500,4903211200,102300,102300,102300,102300,0
|
|
20230829,153400,4903211200,102300,102300,102300,102300,0
|
|
20230829,153300,4903211200,102300,102300,102300,102300,0
|
|
20230829,153200,4903211200,102300,102300,102300,102300,0
|
|
20230829,153100,4903211200,102300,102300,102300,102300,0
|
|
20230829,153000,4903211200,102300,102300,102300,102300,357
|
|
20230829,152900,4866690100,102400,102400,102400,102400,0
|
|
20230829,152800,4866690100,102400,102400,102400,102400,0
|
|
20230829,152700,4866690100,102400,102400,102400,102400,0
|
|
20230829,152600,4866690100,102400,102400,102400,102400,0
|
|
20230829,152500,4866690100,102400,102400,102400,102400,0
|
|
20230829,152400,4866690100,102400,102400,102400,102400,0
|
|
20230829,152300,4866690100,102400,102400,102400,102400,0
|
|
20230829,152200,4866690100,102400,102400,102400,102400,0
|
|
20230829,152100,4866690100,102400,102400,102400,102400,0
|
|
20230829,152000,4866690100,102400,102400,102400,102400,0
|
|
20230829,151900,4866690100,102400,103000,103100,102300,50
|
|
20230829,151800,4861546100,102900,103100,103100,102300,36
|
|
20230829,151700,4857842400,103100,102500,103100,102300,149
|
|
20230829,151600,4842520400,102500,102400,102700,102400,41
|
|
20230829,151500,4838320200,102300,102500,102700,102300,28
|
|
20230829,151400,4835449100,102600,102500,102600,102400,42
|
|
20230829,151300,4831144700,102400,102500,102500,102300,109
|
|
20230829,151200,4819981600,102500,103000,103000,102400,73
|
|
20230829,151100,4812489100,103000,103100,103100,102600,57
|
|
20230829,151000,4806624000,102500,102600,103200,102500,173
|
|
20230829,150900,4788846700,102400,102900,103100,102400,1154
|
|
20230829,150800,4669968600,102700,102800,102900,102700,129
|
|
20230829,150700,4656703700,102800,102800,102800,102700,131
|
|
20230829,150600,4643237200,102800,102900,102900,102800,170
|
|
20230829,150500,4625755800,102600,102900,102900,102600,165
|
|
20230829,150400,4608801800,102700,102800,102900,102500,160
|
|
20230829,150300,4592357100,102800,102600,102800,102500,110
|
|
20230829,150200,4581065300,102400,102800,102900,102400,215
|
|
20230829,150100,4558974900,102800,102900,102900,102300,154
|
|
20230829,150000,4543182200,102900,102800,102900,102300,181
|
|
20230829,145900,4524622800,102800,102200,102800,102200,161
|
|
20230829,145800,4508102200,102200,102600,102800,102200,331
|
|
20230829,145700,4474137800,102700,102300,102700,102200,217
|
|
20230829,145600,4451937000,102300,102300,102300,102200,75
|
|
20230829,145500,4444265800,102300,102700,102700,102200,379
|
|
20230829,145400,4405463000,102600,102700,102700,102600,155
|
|
20230829,145300,4389550500,102600,102600,102700,102500,122
|
|
20230829,145200,4377030000,102700,102700,102700,102300,207
|
|
20230829,145100,4355806500,102700,102700,102700,102400,145
|
|
20230829,145000,4340927000,102700,102600,102700,102200,173
|
|
20230829,144900,4323177300,102600,102600,102700,102200,308
|
|
20230829,144800,4291586300,102700,102500,102700,102500,165
|
|
20230829,144700,4274661700,102500,102500,102500,102400,114
|
|
20230829,144600,4262977000,102500,102600,102600,102400,247
|
|
20230829,144500,4237667300,102600,102700,102900,102500,249
|
|
20230829,144400,4212083100,102600,102900,102900,102400,93
|
|
20230829,144300,4202532800,102800,102700,102800,102600,85
|
|
20230829,144200,4193801200,102700,102600,102700,102400,277
|
|
20230829,144100,4165370600,102600,102700,102700,102400,124
|
|
20230829,144000,4152649200,102600,102700,102700,102400,75
|
|
20230829,143900,4144954900,102400,102800,102800,102400,130
|
|
20230829,143800,4131606800,102700,102800,102800,102600,111
|
|
20230829,143700,4120206500,102800,102800,102800,102400,76
|
|
20230829,143600,4112403400,102700,102700,102900,102400,163
|
|
20230829,143500,4095654100,102800,102900,102900,102700,62
|
|
20230829,143400,4089275700,102700,103000,103100,102700,233
|
|
20230829,143300,4065286400,103100,103100,103100,102700,146
|
|
20230829,143200,4050263200,103100,103100,103100,102900,95
|
|
20230829,143100,4040475000,103100,103100,103100,102700,174
|
|
20230829,143000,4022552600,103100,102900,103100,102700,232
|
|
20230829,142900,3998660400,102900,102600,103000,102600,121
|
|
20230829,142800,3986211500,103000,102900,103500,102600,1258
|
|
20230829,142700,3856387600,102900,102900,103000,102700,135
|
|
20230829,142600,3842494700,102900,102500,103000,102500,176
|
|
20230829,142500,3824413700,102500,102700,103100,102300,1254
|
|
20230829,142400,3695410400,102700,102700,102800,102500,152
|
|
20230829,142300,3679794100,102800,102700,102800,102300,154
|
|
20230829,142200,3663971700,102800,102700,102800,102300,165
|
|
20230829,142100,3647025900,102700,102700,102800,102600,142
|
|
20230829,142000,3632443700,102700,102700,102700,102600,157
|
|
20230829,141900,3616320800,102600,102700,102700,102500,125
|
|
20230829,141800,3603495500,102700,102600,102700,102500,186
|
|
20230829,141700,3584409500,102600,102700,102700,102500,159
|
|
20230829,141600,3568092800,102700,102600,102700,102400,167
|
|
20230829,141500,3550958900,102400,102700,102700,102400,141
|
|
20230829,141400,3536480900,102700,102700,102800,102300,100
|
|
20230829,141300,3526209300,102700,102800,102800,102400,227
|
|
20230829,141200,3502898100,102800,102600,102800,102500,148
|
|
20230829,141100,3487695500,102700,102700,102800,102100,214
|
|
20230829,141000,3465728100,102600,102700,102700,102600,134
|
|
20230829,140900,3451971800,102700,102700,102700,102600,171
|
|
20230829,140800,3434411900,102600,102600,102700,102600,248
|
|
20230829,140700,3408956700,102600,102600,102600,102500,109
|
|
20230829,140600,3397773500,102600,102600,102600,102400,316
|
|
20230829,140500,3365362000,102600,102500,102600,102400,217
|
|
20230829,140400,3343126100,102500,102500,102500,102400,109
|
|
20230829,140300,3331953800,102500,102500,102500,102200,319
|
|
20230829,140200,3299260400,102400,102400,102500,102300,284
|
|
20230829,140100,3270155400,102400,102500,102500,102400,163
|
|
20230829,140000,3253451500,102400,102500,102500,102400,192
|
|
20230829,135900,3233774400,102500,102500,102500,102400,117
|
|
20230829,135800,3221784500,102400,102500,102500,102200,214
|
|
20230829,135700,3199877300,102400,102400,102500,102400,84
|
|
20230829,135600,3191273800,102400,102500,102500,102200,231
|
|
20230829,135500,3167638100,102500,102500,102500,102300,130
|
|
20230829,135400,3154316200,102500,102400,102500,102300,101
|
|
20230829,135300,3143968900,102400,102400,102400,102300,123
|
|
20230829,135200,3131375000,102300,102400,102400,102300,153
|
|
20230829,135100,3115708600,102400,102500,102500,102300,268
|
|
20230829,135000,3088263300,102300,102400,102500,102300,102
|
|
20230829,134900,3077810500,102400,102500,102500,102400,133
|
|
20230829,134800,3064180500,102500,102400,102500,102300,123
|
|
20230829,134700,3051578000,102400,102500,102500,102300,113
|
|
20230829,134600,3040000000,102500,102500,102500,102300,119
|
|
20230829,134500,3027807400,102500,102400,102500,102300,145
|
|
20230829,134400,3012953800,102300,102400,102500,102300,84
|
|
20230829,134300,3004348500,102500,102500,102500,102200,143
|
|
20230829,134200,2989696400,102200,102400,102500,102200,130
|
|
20230829,134100,2976387800,102300,102300,102400,102200,180
|
|
20230829,134000,2957968100,102300,102500,102500,102100,252
|
|
20230829,133900,2932200000,102300,102400,102500,102200,91
|
|
20230829,133800,2922876200,102400,102400,102400,102200,146
|
|
20230829,133700,2907930200,102400,102300,102500,102200,139
|
|
20230829,133600,2893700500,102300,102500,102500,102300,90
|
|
20230829,133500,2884483700,102500,102400,102500,102300,142
|
|
20230829,133400,2869937000,102400,102400,102500,102200,116
|
|
20230829,133300,2858051000,102400,102400,102500,102300,165
|
|
20230829,133200,2841150100,102500,102500,102500,102400,103
|
|
20230829,133100,2830594700,102300,102300,102500,102300,105
|
|
20230829,133000,2819839900,102400,102500,102500,102200,185
|
|
20230829,132900,2800890200,102500,102500,102500,102200,95
|
|
20230829,132800,2791157800,102500,102400,102500,102400,139
|
|
20230829,132700,2776921600,102400,102400,102500,102300,157
|
|
20230829,132600,2760844500,102400,102400,102400,102100,99
|
|
20230829,132500,2750710900,102200,102300,102400,102100,96
|
|
20230829,132400,2740887600,102400,102400,102400,102100,137
|
|
20230829,132300,2726865900,102400,102300,102400,101900,162
|
|
20230829,132200,2710291800,102200,102200,102300,101900,80
|
|
20230829,132100,2702118700,102300,102000,102300,102000,84
|
|
20230829,132000,2693529200,101900,102300,102300,101900,92
|
|
20230829,131900,2684127200,101900,102300,102400,101900,631
|
|
20230829,131800,2619684900,102300,102300,102300,102100,62
|
|
20230829,131700,2613343100,102100,102300,102300,102100,101
|
|
20230829,131600,2603012200,102200,102200,102400,102100,112
|
|
20230829,131500,2591559000,102100,102400,102400,102100,74
|
|
20230829,131400,2583985300,102200,102400,102500,102200,113
|
|
20230829,131300,2572409600,102400,102500,102500,102200,106
|
|
20230829,131200,2561550400,102500,102500,102500,102500,73
|
|
20230829,131100,2554067900,102500,102300,102500,102300,182
|
|
20230829,131000,2535431200,102400,102200,102400,102100,84
|
|
20230829,130900,2526831300,102400,102400,102400,102000,95
|
|
20230829,130800,2517105900,102400,102400,102400,102400,78
|
|
20230829,130700,2509118700,102300,102200,102300,102200,74
|
|
20230829,130600,2501550900,102200,102400,102400,102000,117
|
|
20230829,130500,2489587500,102400,102400,102400,102000,98
|
|
20230829,130400,2479553900,102400,102400,102400,102300,75
|
|
20230829,130300,2471876000,102400,102400,102400,102000,50
|
|
20230829,130200,2466760600,102100,102200,102400,102000,172
|
|
20230829,130100,2449173100,102400,102400,102400,102000,90
|
|
20230829,130000,2439965000,102200,102200,102500,102000,59
|
|
20230829,125900,2433926800,102500,102500,102500,102000,114
|
|
20230829,125800,2422247000,102400,102400,102500,102100,105
|
|
20230829,125700,2411494200,102400,102400,102400,102200,65
|
|
20230829,125600,2404840000,102400,102500,102500,102200,104
|
|
20230829,125500,2394191000,102500,102300,102500,102200,116
|
|
20230829,125400,2382317100,102500,102400,102500,102200,185
|
|
20230829,125300,2363374200,102300,102200,102400,102200,125
|
|
20230829,125200,2350586500,102000,102300,102400,102000,90
|
|
20230829,125100,2341377100,102200,102300,102400,102100,100
|
|
20230829,125000,2331144100,102200,102300,102400,102200,96
|
|
20230829,124900,2321320900,102300,102300,102300,102100,67
|
|
20230829,124800,2314468900,102300,102200,102300,102100,135
|
|
20230829,124700,2300664900,102300,102300,102300,102100,75
|
|
20230829,124600,2292993100,102300,102200,102300,102100,104
|
|
20230829,124500,2282362900,102200,102200,102200,102200,87
|
|
20230829,124400,2273471500,102200,102200,102200,102000,65
|
|
20230829,124300,2266829500,102200,102100,102200,102000,87
|
|
20230829,124200,2257941500,102200,102200,102200,101900,79
|
|
20230829,124100,2249872700,102200,102100,102200,101900,148
|
|
20230829,124000,2234753500,102100,102100,102300,102000,110
|
|
20230829,123900,2223519500,102300,102100,102300,102000,94
|
|
20230829,123800,2213909200,102300,102300,102300,102000,136
|
|
20230829,123700,2200009200,102300,102300,102300,102000,77
|
|
20230829,123600,2192136700,102100,102200,102300,102000,62
|
|
20230829,123500,2185802400,102300,102100,102300,102000,117
|
|
20230829,123400,2173844500,102000,102100,102200,102000,199
|
|
20230829,123300,2153511200,102100,102200,102200,102100,68
|
|
20230829,123200,2146563800,102200,102200,102200,102100,98
|
|
20230829,123100,2136548700,102200,102200,102200,101800,69
|
|
20230829,123000,2129497600,102000,102100,102100,102000,146
|
|
20230829,122900,2114596400,102100,102000,102100,102000,151
|
|
20230829,122800,2099188800,102000,102000,102000,101900,93
|
|
20230829,122700,2089704000,102000,102000,102000,101700,114
|
|
20230829,122600,2078080700,102000,102000,102000,101700,68
|
|
20230829,122500,2071148300,101700,101800,102000,101600,99
|
|
20230829,122400,2061066500,101800,101800,101900,101600,106
|
|
20230829,122300,2050273300,101900,101800,101900,101700,90
|
|
20230829,122200,2041107000,101800,101800,101900,101700,80
|
|
20230829,122100,2032960700,101800,101800,101900,101700,66
|
|
20230829,122000,2026240400,101700,101900,101900,101700,136
|
|
20230829,121900,2012389600,101900,101800,101900,101800,72
|
|
20230829,121800,2005055200,101800,101700,101800,101700,60
|
|
20230829,121700,1998948200,101700,101800,101900,101600,141
|
|
20230829,121600,1984594400,101800,101800,101800,101700,96
|
|
20230829,121500,1974822600,101800,101800,101800,101600,52
|
|
20230829,121400,1969530500,101800,101900,101900,101800,50
|
|
20230829,121300,1964436200,101900,101800,101900,101700,135
|
|
20230829,121200,1950685900,101800,101800,101800,101700,68
|
|
20230829,121100,1943764100,101800,101800,101800,101700,51
|
|
20230829,121000,1938572900,101800,101800,101800,101700,86
|
|
20230829,120900,1929818800,101700,101800,101800,101600,63
|
|
20230829,120800,1923408100,101800,101800,101800,101600,60
|
|
20230829,120700,1917301000,101800,101800,101800,101600,94
|
|
20230829,120600,1907733900,101800,101800,101800,101600,80
|
|
20230829,120500,1899595900,101800,101800,101800,101500,64
|
|
20230829,120400,1893083200,101500,101700,101800,101500,90
|
|
20230829,120300,1883924400,101700,101600,101700,101500,89
|
|
20230829,120200,1874882200,101700,101700,101700,101400,38
|
|
20230829,120100,1871018800,101600,101800,101800,101400,71
|
|
20230829,120000,1863797200,101600,101700,101800,101500,72
|
|
20230829,115900,1856475800,101500,101700,101700,101500,55
|
|
20230829,115800,1850883300,101700,101700,101700,101700,75
|
|
20230829,115700,1843255800,101600,101600,101600,101500,74
|
|
20230829,115600,1835739800,101600,101700,101700,101500,55
|
|
20230829,115500,1830150100,101500,101700,101700,101500,127
|
|
20230829,115400,1817243300,101700,101700,101700,101500,58
|
|
20230829,115300,1811346100,101700,101600,101700,101500,49
|
|
20230829,115200,1806365000,101600,101600,101700,101500,117
|
|
20230829,115100,1794479200,101500,101700,101700,101400,48
|
|
20230829,115000,1789600600,101700,101600,101700,101300,56
|
|
20230829,114900,1783911000,101700,101500,101700,101300,112
|
|
20230829,114800,1772551400,101700,101600,101700,101400,89
|
|
20230829,114700,1763514200,101700,101500,101700,101400,66
|
|
20230829,114600,1756810300,101400,101600,101600,101300,69
|
|
20230829,114500,1749806400,101400,101700,101700,101400,88
|
|
20230829,114400,1740862100,101500,101500,101500,101300,85
|
|
20230829,114300,1732239500,101500,101400,101500,101300,52
|
|
20230829,114200,1726967000,101500,101600,101600,101300,89
|
|
20230829,114100,1717938300,101500,101700,101700,101400,116
|
|
20230829,114000,1706154500,101500,101600,101700,101400,96
|
|
20230829,113900,1696396700,101400,101600,101600,101400,55
|
|
20230829,113800,1690815100,101600,101600,101600,101300,109
|
|
20230829,113700,1679754000,101400,101600,101600,101300,40
|
|
20230829,113600,1675696900,101500,101600,101600,101300,44
|
|
20230829,113500,1671233500,101100,101600,101600,101100,57
|
|
20230829,113400,1665447000,101200,101500,101600,101200,160
|
|
20230829,113300,1649217500,101500,101600,101600,101400,56
|
|
20230829,113200,1643529100,101400,101500,101600,101400,92
|
|
20230829,113100,1634190100,101500,101400,101500,101200,69
|
|
20230829,113000,1627197300,101500,101400,101500,101100,67
|
|
20230829,112900,1620398900,101400,101500,101500,101300,87
|
|
20230829,112800,1611573400,101500,101500,101500,101300,45
|
|
20230829,112700,1607008600,101300,101500,101500,101300,102
|
|
20230829,112600,1596660000,101600,101600,101600,101300,43
|
|
20230829,112500,1592293400,101300,101600,101600,101300,114
|
|
20230829,112400,1580733300,101500,101500,101500,101400,82
|
|
20230829,112300,1572411600,101500,101400,101500,101300,77
|
|
20230829,112200,1564603600,101400,101400,101400,101300,45
|
|
20230829,112100,1560040700,101400,101000,101400,100900,57
|
|
20230829,112000,1554264900,100900,101600,101600,100800,250
|
|
20230829,111900,1528996700,101100,101100,101200,101000,75
|
|
20230829,111800,1521412800,101000,101600,101600,101000,263
|
|
20230829,111700,1494780300,101300,101700,101700,101300,192
|
|
20230829,111600,1475288600,101700,101500,101700,101400,54
|
|
20230829,111500,1469806900,101400,101700,101700,101400,121
|
|
20230829,111400,1457516400,101700,101700,101800,101600,69
|
|
20230829,111300,1450500100,101700,101700,101800,101500,55
|
|
20230829,111200,1444906300,101700,101800,101800,101500,61
|
|
20230829,111100,1438700600,101500,101900,101900,101500,139
|
|
20230829,111000,1424559900,101900,101900,101900,101800,99
|
|
20230829,110900,1414472400,101800,101800,101900,101800,81
|
|
20230829,110800,1406220300,101800,101800,101800,101700,70
|
|
20230829,110700,1399095100,101800,101700,101800,101500,71
|
|
20230829,110600,1391874800,101500,101600,101700,101500,118
|
|
20230829,110500,1379882800,101600,101600,101600,101600,5
|
|
20230829,110400,1379374800,101600,101500,101600,101400,89
|
|
20230829,110300,1370334400,101500,101500,101500,101400,145
|
|
20230829,110200,1355620400,101400,101500,101500,101400,63
|
|
20230829,110100,1349226200,101500,101500,101500,101500,75
|
|
20230829,110000,1341613700,101500,101500,101500,101400,53
|
|
20230829,105900,1336234800,101500,101400,101500,101400,96
|
|
20230829,105800,1326494600,101400,101500,101500,101400,29
|
|
20230829,105700,1323551300,101500,101500,101500,101400,51
|
|
20230829,105600,1318375400,101500,101400,101500,101300,72
|
|
20230829,105500,1311073400,101300,101300,101400,101300,57
|
|
20230829,105400,1305295100,101400,101400,101400,101300,44
|
|
20230829,105300,1300833600,101300,101400,101400,101300,13
|
|
20230829,105200,1299515700,101400,101500,101500,101300,225
|
|
20230829,105100,1276697100,101600,101700,101700,101600,42
|
|
20230829,105000,1272427000,101700,102000,102000,101500,205
|
|
20230829,104900,1251575100,101900,101900,101900,101900,76
|
|
20230829,104800,1243830700,101800,101900,101900,101800,66
|
|
20230829,104700,1237105900,101900,101900,101900,101900,33
|
|
20230829,104600,1233743200,101900,101700,101900,101700,116
|
|
20230829,104500,1221942600,101700,101700,101700,101600,99
|
|
20230829,104400,1211875400,101700,101600,101700,101600,12
|
|
20230829,104300,1210655200,101700,101700,101700,101600,38
|
|
20230829,104200,1206790700,101600,101700,101700,101600,39
|
|
20230829,104100,1202824800,101700,101700,101700,101500,94
|
|
20230829,104000,1193274100,101500,101600,101600,101500,43
|
|
20230829,103900,1188905800,101700,101700,101700,101500,75
|
|
20230829,103800,1181282500,101700,101900,101900,101700,223
|
|
20230829,103700,1158569600,102000,102000,102000,101900,34
|
|
20230829,103600,1155101700,102000,101900,102000,101900,39
|
|
20230829,103500,1151124600,101900,102000,102000,101900,66
|
|
20230829,103400,1144396200,102000,101900,102000,101900,37
|
|
20230829,103300,1140625800,101900,102000,102000,101900,91
|
|
20230829,103200,1131350000,102000,102000,102000,102000,41
|
|
20230829,103100,1127168000,102000,102000,102000,101900,72
|
|
20230829,103000,1119827100,101900,102000,102000,101900,54
|
|
20230829,102900,1114322100,102000,102000,102000,101900,85
|
|
20230829,102800,1105655300,101900,101900,102000,101900,90
|
|
20230829,102700,1096484100,101800,101900,101900,101800,58
|
|
20230829,102600,1090575900,101900,101900,101900,101900,38
|
|
20230829,102500,1086703700,101900,101900,101900,101800,95
|
|
20230829,102400,1077029500,101700,101800,101800,101700,89
|
|
20230829,102300,1067969500,101800,101800,101800,101800,60
|
|
20230829,102200,1061861500,101800,101600,101800,101600,44
|
|
20230829,102100,1057388300,101500,101300,101500,101100,323
|
|
20230829,102000,1024635700,101200,101200,101300,101000,6285
|
|
20230829,101900,388655400,101200,101200,101200,101200,70
|
|
20230829,101800,381571400,101200,101200,101200,101100,67
|
|
20230829,101700,374794000,101200,101200,101200,101200,80
|
|
20230829,101600,366698000,101200,101200,101200,101100,53
|
|
20230829,101500,361337300,101200,101200,101200,101200,45
|
|
20230829,101400,356783300,101100,101100,101100,101100,46
|
|
20230829,101300,352132700,101100,101100,101100,101000,60
|
|
20230829,101200,346066800,101000,101100,101100,101000,60
|
|
20230829,101100,340003900,101100,101100,101100,101100,16
|
|
20230829,101000,338386300,101100,101200,101200,101100,126
|
|
20230829,100900,325643000,101200,101200,101200,101200,13
|
|
20230829,100800,324327400,101200,101200,101200,101200,46
|
|
20230829,100700,319672200,101100,101100,101200,101100,24
|
|
20230829,100600,317244400,101100,101200,101200,101100,91
|
|
20230829,100500,308038400,101200,101100,101200,101100,4
|
|
20230829,100400,307633900,101100,101100,101100,101100,9
|
|
20230829,100300,306724000,101000,101000,101100,101000,71
|
|
20230829,100200,299547000,101100,101100,101100,101100,23
|
|
20230829,100100,297221700,101100,101100,101200,101100,43
|
|
20230829,100000,292872900,101200,101100,101200,101100,16
|
|
20230829,095900,291253800,101200,101200,101200,101200,54
|
|
20230829,095800,285789000,101200,101200,101200,101100,72
|
|
20230829,095700,278508000,101200,101200,101200,101200,71
|
|
20230829,095600,271322800,101200,101200,101200,101100,86
|
|
20230829,095500,262622700,101200,101200,101200,101200,13
|
|
20230829,095400,261307100,101200,101200,101200,101200,36
|
|
20230829,095300,257663900,101100,101200,101200,101100,8
|
|
20230829,095200,256855000,101100,101100,101100,101100,54
|
|
20230829,095100,251395600,101100,101100,101100,101100,25
|
|
20230829,095000,248868100,101100,101100,101100,101100,14
|
|
20230829,094900,247452700,101100,101200,101200,101100,80
|
|
20230829,094800,239358700,101200,101200,101200,101200,1
|
|
20230829,094700,239257500,101200,101000,101200,101000,28
|
|
20230829,094600,236426800,101100,101000,101100,101000,8
|
|
20230829,094500,235618600,101000,101100,101100,101000,96
|
|
20230829,094400,225922500,101100,101100,101100,101100,29
|
|
20230829,094300,222990600,101000,101200,101200,101000,72
|
|
20230829,094200,215713300,101200,101100,101200,101100,31
|
|
20230829,094100,212579000,101100,101000,101100,101000,20
|
|
20230829,094000,210557900,101000,101100,101100,101000,41
|
|
20230829,093900,206415300,101000,101200,101200,101000,27
|
|
20230829,093800,203686600,101100,101200,101200,101100,59
|
|
20230829,093700,197716900,101100,101200,101200,101100,104
|
|
20230829,093600,187201100,101200,101000,101200,101000,170
|
|
20230829,093500,170006300,101000,101000,101000,101000,61
|
|
20230829,093400,163845300,101000,101000,101000,100900,34
|
|
20230829,093300,160411900,100900,100900,101000,100800,94
|
|
20230829,093200,150927700,100900,101000,101000,100900,20
|
|
20230829,093100,148909200,100700,101000,101000,100700,23
|
|
20230829,093000,146587800,101000,100800,101000,100700,36
|
|
20230829,092900,142958500,100700,100800,100800,100700,8
|
|
20230829,092800,142152800,100800,100800,100800,100700,85
|
|
20230829,092700,133585900,100700,100700,100800,100700,49
|
|
20230829,092600,128650600,100700,100900,100900,100700,22
|
|
20230829,092500,126431800,101000,101000,101000,101000,13
|
|
20230829,092400,125118800,100700,100700,101000,100700,44
|
|
20230829,092300,120681400,100900,100900,100900,100700,16
|
|
20230829,092200,119067600,100800,100800,100900,100800,19
|
|
20230829,092100,117152000,100700,100800,100800,100700,46
|
|
20230829,092000,112516300,100800,100800,100800,100700,14
|
|
20230829,091900,111105400,100700,100900,100900,100600,337
|
|
20230829,091800,77150900,100900,101000,101000,100900,27
|
|
20230829,091700,74425400,100900,101000,101100,100900,50
|
|
20230829,091600,69375400,101000,101000,101100,101000,30
|
|
20230829,091500,66344200,101100,101100,101100,100900,24
|
|
20230829,091400,63919400,100900,101000,101100,100800,81
|
|
20230829,091300,55734500,100700,101000,101100,100700,15
|
|
20230829,091200,54219600,100700,100800,100900,100700,31
|
|
20230829,091100,51092900,100700,100800,100800,100700,2
|
|
20230829,091000,50891400,100700,100700,100800,100700,21
|
|
20230829,090900,48776600,100600,100800,100800,100600,47
|
|
20230829,090800,44044000,100800,100700,100800,100700,17
|
|
20230829,090700,42331500,100600,100500,100600,100500,133
|
|
20230829,090600,28954500,100600,100600,100600,100600,27
|
|
20230829,090500,26238300,100600,100700,100700,100600,26
|
|
20230829,090400,23622500,100600,101000,101100,100600,134
|
|
20230829,090300,10106600,101000,101100,101100,100900,21
|
|
20230829,090200,7985700,101000,101100,101100,101000,25
|
|
20230829,090100,5459200,101200,101000,101200,101000,37
|
|
20230829,090000,1718500,101000,101100,101100,101000,17
|