585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,184200,28623805800,51200,51200,51200,51200,13716
|
|
20230802,184100,28623805800,51200,51200,51200,51200,0
|
|
20230802,184000,28623805800,51200,51200,51200,51200,0
|
|
20230802,183900,28623805800,51200,51200,51200,51200,0
|
|
20230802,183800,28623805800,51200,51200,51200,51200,0
|
|
20230802,183700,28623805800,51200,51200,51200,51200,0
|
|
20230802,183600,28623805800,51200,51200,51200,51200,0
|
|
20230802,183500,28623805800,51200,51200,51200,51200,0
|
|
20230802,183400,28623805800,51200,51200,51200,51200,0
|
|
20230802,183300,28623805800,51200,51200,51200,51200,0
|
|
20230802,183200,28623805800,51200,51200,51200,51200,0
|
|
20230802,183100,28623805800,51200,51200,51200,51200,0
|
|
20230802,183000,28623805800,51200,51200,51200,51200,0
|
|
20230802,182900,28623805800,51200,51200,51200,51200,0
|
|
20230802,182800,28623805800,51200,51200,51200,51200,0
|
|
20230802,182700,28623805800,51200,51200,51200,51200,0
|
|
20230802,182600,28623805800,51200,51200,51200,51200,0
|
|
20230802,182500,28623805800,51200,51200,51200,51200,0
|
|
20230802,182400,28623805800,51200,51200,51200,51200,0
|
|
20230802,182300,28623805800,51200,51200,51200,51200,0
|
|
20230802,182200,28623805800,51200,51200,51200,51200,0
|
|
20230802,182100,28623805800,51200,51200,51200,51200,0
|
|
20230802,182000,28623805800,51200,51200,51200,51200,0
|
|
20230802,181900,28623805800,51200,51200,51200,51200,0
|
|
20230802,181800,28623805800,51200,51200,51200,51200,0
|
|
20230802,181700,28623805800,51200,51200,51200,51200,0
|
|
20230802,181600,28623805800,51200,51200,51200,51200,0
|
|
20230802,181500,28623805800,51200,51200,51200,51200,0
|
|
20230802,181400,28623805800,51200,51200,51200,51200,0
|
|
20230802,181300,28623805800,51200,51200,51200,51200,0
|
|
20230802,181200,28623805800,51200,51200,51200,51200,13716
|
|
20230802,181100,28623805800,51200,51200,51200,51200,0
|
|
20230802,181000,28623805800,51200,51200,51200,51200,0
|
|
20230802,180900,28623805800,51200,51200,51200,51200,0
|
|
20230802,180800,28623805800,51200,51200,51200,51200,0
|
|
20230802,180700,28623805800,51200,51200,51200,51200,0
|
|
20230802,180600,28623805800,51200,51200,51200,51200,0
|
|
20230802,180500,28623805800,51200,51200,51200,51200,0
|
|
20230802,180400,28623805800,51200,51200,51200,51200,0
|
|
20230802,180300,28623805800,51200,51200,51200,51200,0
|
|
20230802,180200,28623805800,51200,51200,51200,51200,0
|
|
20230802,180100,28623805800,51200,51200,51200,51200,0
|
|
20230802,180000,28623805800,51200,51200,51200,51200,0
|
|
20230802,175900,28623805800,51200,51200,51200,51200,0
|
|
20230802,175800,28623805800,51200,51200,51200,51200,0
|
|
20230802,175700,28623805800,51200,51200,51200,51200,0
|
|
20230802,175600,28623805800,51200,51200,51200,51200,0
|
|
20230802,175500,28623805800,51200,51200,51200,51200,0
|
|
20230802,175400,28623805800,51200,51200,51200,51200,0
|
|
20230802,175300,28623805800,51200,51200,51200,51200,0
|
|
20230802,175200,28623805800,51200,51200,51200,51200,0
|
|
20230802,175100,28623805800,51200,51200,51200,51200,0
|
|
20230802,175000,28623805800,51200,51200,51200,51200,0
|
|
20230802,174900,28623805800,51200,51200,51200,51200,0
|
|
20230802,174800,28623805800,51200,51200,51200,51200,0
|
|
20230802,174700,28623805800,51200,51200,51200,51200,0
|
|
20230802,174600,28623805800,51200,51200,51200,51200,0
|
|
20230802,174500,28623805800,51200,51200,51200,51200,0
|
|
20230802,174400,28623805800,51200,51200,51200,51200,0
|
|
20230802,174300,28623805800,51200,51200,51200,51200,0
|
|
20230802,174200,28623805800,51200,51200,51200,51200,13716
|
|
20230802,174100,28623805800,51200,51200,51200,51200,0
|
|
20230802,174000,28623805800,51200,51200,51200,51200,0
|
|
20230802,173900,28623805800,51200,51200,51200,51200,0
|
|
20230802,173800,28623805800,51200,51200,51200,51200,0
|
|
20230802,173700,28623805800,51200,51200,51200,51200,0
|
|
20230802,173600,28623805800,51200,51200,51200,51200,0
|
|
20230802,173500,28623805800,51200,51200,51200,51200,0
|
|
20230802,173400,28623805800,51200,51200,51200,51200,0
|
|
20230802,173300,28623805800,51200,51200,51200,51200,0
|
|
20230802,173200,28623805800,51200,51200,51200,51200,0
|
|
20230802,173100,28623805800,51200,51200,51200,51200,0
|
|
20230802,173000,28623805800,51200,51200,51200,51200,0
|
|
20230802,172900,28623805800,51200,51200,51200,51200,0
|
|
20230802,172800,28623805800,51200,51200,51200,51200,0
|
|
20230802,172700,28623805800,51200,51200,51200,51200,0
|
|
20230802,172600,28623805800,51200,51200,51200,51200,0
|
|
20230802,172500,28623805800,51200,51200,51200,51200,0
|
|
20230802,172400,28623805800,51200,51200,51200,51200,0
|
|
20230802,172300,28623805800,51200,51200,51200,51200,0
|
|
20230802,172200,28623805800,51200,51200,51200,51200,0
|
|
20230802,172100,28623805800,51200,51200,51200,51200,0
|
|
20230802,172000,28623805800,51200,51200,51200,51200,0
|
|
20230802,171900,28623805800,51200,51200,51200,51200,0
|
|
20230802,171800,28623805800,51200,51200,51200,51200,0
|
|
20230802,171700,28623805800,51200,51200,51200,51200,0
|
|
20230802,171600,28623805800,51200,51200,51200,51200,0
|
|
20230802,171500,28623805800,51200,51200,51200,51200,0
|
|
20230802,171400,28623805800,51200,51200,51200,51200,0
|
|
20230802,171300,28623805800,51200,51200,51200,51200,0
|
|
20230802,171200,28623805800,51200,51200,51200,51200,13716
|
|
20230802,171100,28623805800,51200,51200,51200,51200,0
|
|
20230802,171000,28623805800,51200,51200,51200,51200,0
|
|
20230802,170900,28623805800,51200,51200,51200,51200,0
|
|
20230802,170800,28623805800,51200,51200,51200,51200,0
|
|
20230802,170700,28623805800,51200,51200,51200,51200,0
|
|
20230802,170600,28623805800,51200,51200,51200,51200,0
|
|
20230802,170500,28623805800,51200,51200,51200,51200,0
|
|
20230802,170400,28623805800,51200,51200,51200,51200,0
|
|
20230802,170300,28623805800,51200,51200,51200,51200,0
|
|
20230802,170200,28623805800,51200,51200,51200,51200,0
|
|
20230802,170100,28623805800,51200,51200,51200,51200,0
|
|
20230802,170000,28623805800,51200,51200,51200,51200,0
|
|
20230802,165900,28623805800,51200,51200,51200,51200,0
|
|
20230802,165800,28623805800,51200,51200,51200,51200,0
|
|
20230802,165700,28623805800,51200,51200,51200,51200,0
|
|
20230802,165600,28623805800,51200,51200,51200,51200,0
|
|
20230802,165500,28623805800,51200,51200,51200,51200,0
|
|
20230802,165400,28623805800,51200,51200,51200,51200,0
|
|
20230802,165300,28623805800,51200,51200,51200,51200,0
|
|
20230802,165200,28623805800,51200,51200,51200,51200,0
|
|
20230802,165100,28623805800,51200,51200,51200,51200,0
|
|
20230802,165000,28623805800,51200,51200,51200,51200,0
|
|
20230802,164900,28623805800,51200,51200,51200,51200,0
|
|
20230802,164800,28623805800,51200,51200,51200,51200,0
|
|
20230802,164700,28623805800,51200,51200,51200,51200,0
|
|
20230802,164600,28623805800,51200,51200,51200,51200,0
|
|
20230802,164500,28623805800,51200,51200,51200,51200,0
|
|
20230802,164400,28623805800,51200,51200,51200,51200,0
|
|
20230802,164300,28623805800,51200,51200,51200,51200,0
|
|
20230802,164200,28623805800,51200,51200,51200,51200,13716
|
|
20230802,164100,28623805800,51200,51200,51200,51200,0
|
|
20230802,164000,28623805800,51200,51200,51200,51200,0
|
|
20230802,163900,28623805800,51200,51200,51200,51200,0
|
|
20230802,163800,28623805800,51200,51200,51200,51200,0
|
|
20230802,163700,28623805800,51200,51200,51200,51200,0
|
|
20230802,163600,28623805800,51200,51200,51200,51200,0
|
|
20230802,163500,28623805800,51200,51200,51200,51200,0
|
|
20230802,163400,28623805800,51200,51200,51200,51200,0
|
|
20230802,163300,28623805800,51200,51200,51200,51200,0
|
|
20230802,163200,28623805800,51200,51200,51200,51200,0
|
|
20230802,163100,28623805800,51200,51200,51200,51200,0
|
|
20230802,163000,28623805800,51200,51200,51200,51200,0
|
|
20230802,162900,28623805800,51200,51200,51200,51200,0
|
|
20230802,162800,28623805800,51200,51200,51200,51200,0
|
|
20230802,162700,28623805800,51200,51200,51200,51200,0
|
|
20230802,162600,28623805800,51200,51200,51200,51200,0
|
|
20230802,162500,28623805800,51200,51200,51200,51200,0
|
|
20230802,162400,28623805800,51200,51200,51200,51200,0
|
|
20230802,162300,28623805800,51200,51200,51200,51200,0
|
|
20230802,162200,28623805800,51200,51200,51200,51200,0
|
|
20230802,162100,28623805800,51200,51200,51200,51200,0
|
|
20230802,162000,28623805800,51200,51200,51200,51200,0
|
|
20230802,161900,28623805800,51200,51200,51200,51200,0
|
|
20230802,161800,28623805800,51200,51200,51200,51200,0
|
|
20230802,161700,28623805800,51200,51200,51200,51200,0
|
|
20230802,161600,28623805800,51200,51200,51200,51200,0
|
|
20230802,161500,28623805800,51200,51200,51200,51200,0
|
|
20230802,161400,28623805800,51200,51200,51200,51200,0
|
|
20230802,161300,28623805800,51200,51200,51200,51200,0
|
|
20230802,161200,28623805800,51200,51200,51200,51200,13716
|
|
20230802,161100,28623805800,51200,51200,51200,51200,0
|
|
20230802,161000,28623805800,51200,51200,51200,51200,0
|
|
20230802,160900,28623805800,51200,51200,51200,51200,0
|
|
20230802,160800,28623805800,51200,51200,51200,51200,0
|
|
20230802,160700,28623805800,51200,51200,51200,51200,0
|
|
20230802,160600,28623805800,51200,51200,51200,51200,0
|
|
20230802,160500,28623805800,51200,51200,51200,51200,0
|
|
20230802,160400,28623805800,51200,51200,51200,51200,0
|
|
20230802,160300,28623805800,51200,51200,51200,51200,0
|
|
20230802,160200,28623805800,51200,51200,51200,51200,0
|
|
20230802,160100,28623805800,51200,51200,51200,51200,0
|
|
20230802,160000,28623805800,51200,51200,51200,51200,0
|
|
20230802,155900,28623805800,51200,51200,51200,51200,0
|
|
20230802,155800,28623805800,51200,51200,51200,51200,0
|
|
20230802,155700,28623805800,51200,51200,51200,51200,0
|
|
20230802,155600,28623805800,51200,51200,51200,51200,0
|
|
20230802,155500,28623805800,51200,51200,51200,51200,0
|
|
20230802,155400,28623805800,51200,51200,51200,51200,0
|
|
20230802,155300,28623805800,51200,51200,51200,51200,0
|
|
20230802,155200,28623805800,51200,51200,51200,51200,0
|
|
20230802,155100,28623805800,51200,51200,51200,51200,0
|
|
20230802,155000,28623805800,51200,51200,51200,51200,0
|
|
20230802,154900,28623805800,51200,51200,51200,51200,0
|
|
20230802,154800,28623805800,51200,51200,51200,51200,0
|
|
20230802,154700,28623805800,51200,51200,51200,51200,0
|
|
20230802,154600,28623805800,51200,51200,51200,51200,0
|
|
20230802,154500,28623805800,51200,51200,51200,51200,0
|
|
20230802,154400,28623805800,51200,51200,51200,51200,0
|
|
20230802,154300,28623805800,51200,51200,51200,51200,0
|
|
20230802,154200,28623805800,51200,51200,51200,51200,13716
|
|
20230802,154100,28623805800,51200,51200,51200,51200,0
|
|
20230802,154000,28623805800,51200,51200,51200,51200,0
|
|
20230802,153900,28623805800,51200,51200,51200,51200,0
|
|
20230802,153800,28623805800,51200,51200,51200,51200,0
|
|
20230802,153700,28623805800,51200,51200,51200,51200,0
|
|
20230802,153600,28623805800,51200,51200,51200,51200,0
|
|
20230802,153500,28623805800,51200,51200,51200,51200,0
|
|
20230802,153400,28623805800,51200,51200,51200,51200,0
|
|
20230802,153300,28623805800,51200,51200,51200,51200,0
|
|
20230802,153200,28623805800,51200,51200,51200,51200,0
|
|
20230802,153100,28623805800,51200,51200,51200,51200,0
|
|
20230802,153000,28623805800,51200,51200,51200,51200,13716
|
|
20230802,152900,27921546600,51300,51300,51300,51300,0
|
|
20230802,152800,27921546600,51300,51300,51300,51300,0
|
|
20230802,152700,27921546600,51300,51300,51300,51300,0
|
|
20230802,152600,27921546600,51300,51300,51300,51300,0
|
|
20230802,152500,27921546600,51300,51300,51300,51300,0
|
|
20230802,152400,27921546600,51300,51300,51300,51300,0
|
|
20230802,152300,27921546600,51300,51300,51300,51300,0
|
|
20230802,152200,27921546600,51300,51300,51300,51300,0
|
|
20230802,152100,27921546600,51300,51300,51300,51300,0
|
|
20230802,152000,27921546600,51300,51300,51300,51300,0
|
|
20230802,151900,27921546600,51300,51300,51300,51200,1924
|
|
20230802,151800,27822940800,51200,51200,51300,51200,5051
|
|
20230802,151700,27564302900,51200,51200,51300,51200,2762
|
|
20230802,151600,27422820900,51300,51300,51400,51200,2734
|
|
20230802,151500,27282567200,51200,51300,51400,51200,3732
|
|
20230802,151400,27091093700,51300,51300,51400,51300,2520
|
|
20230802,151300,26961780700,51300,51300,51400,51300,2675
|
|
20230802,151200,26824516900,51400,51400,51400,51300,834
|
|
20230802,151100,26781690100,51400,51400,51400,51300,1039
|
|
20230802,151000,26728339000,51400,51500,51500,51400,1326
|
|
20230802,150900,26660175700,51500,51500,51500,51400,2481
|
|
20230802,150800,26532623300,51400,51400,51500,51300,959
|
|
20230802,150700,26483322800,51400,51400,51500,51400,1238
|
|
20230802,150600,26419679900,51400,51500,51500,51400,971
|
|
20230802,150500,26369756300,51400,51400,51500,51400,652
|
|
20230802,150400,26336182900,51500,51300,51500,51300,1647
|
|
20230802,150300,26251608300,51400,51500,51500,51400,1784
|
|
20230802,150200,26159894700,51400,51400,51500,51400,1549
|
|
20230802,150100,26080233100,51400,51400,51400,51300,1079
|
|
20230802,150000,26024794800,51500,51400,51500,51400,1178
|
|
20230802,145900,25964234700,51500,51400,51500,51400,979
|
|
20230802,145800,25913879700,51400,51500,51500,51400,1522
|
|
20230802,145700,25835604600,51500,51500,51600,51500,1284
|
|
20230802,145600,25769472500,51600,51600,51600,51500,248
|
|
20230802,145500,25756688300,51600,51600,51600,51500,558
|
|
20230802,145400,25727949400,51500,51600,51600,51500,932
|
|
20230802,145300,25679949900,51600,51500,51600,51500,1094
|
|
20230802,145200,25623596400,51500,51500,51600,51500,709
|
|
20230802,145100,25587079800,51500,51600,51600,51500,301
|
|
20230802,145000,25571572100,51600,51500,51600,51500,568
|
|
20230802,144900,25542315100,51500,51600,51600,51500,330
|
|
20230802,144800,25525292400,51600,51600,51600,51500,1506
|
|
20230802,144700,25447699500,51600,51700,51700,51600,1510
|
|
20230802,144600,25369755900,51700,51700,51800,51600,1078
|
|
20230802,144500,25314050300,51800,51800,51900,51700,2502
|
|
20230802,144400,25184588300,51800,51700,51800,51700,376
|
|
20230802,144300,25165135400,51800,51800,51800,51700,478
|
|
20230802,144200,25140418400,51800,51900,51900,51700,2102
|
|
20230802,144100,25031474500,51900,51800,51900,51800,1249
|
|
20230802,144000,24966680600,51900,51800,51900,51700,2159
|
|
20230802,143900,24854860400,51800,51700,51800,51700,880
|
|
20230802,143800,24809360200,51800,51800,51800,51700,356
|
|
20230802,143700,24790926300,51800,51700,51800,51700,160
|
|
20230802,143600,24782651500,51700,51800,51800,51700,148
|
|
20230802,143500,24774997700,51700,51700,51800,51700,1160
|
|
20230802,143400,24715023800,51600,51700,51800,51600,1046
|
|
20230802,143300,24660943100,51800,51800,51800,51800,274
|
|
20230802,143200,24646749900,51800,51800,51800,51700,250
|
|
20230802,143100,24633809400,51800,51700,51800,51700,82
|
|
20230802,143000,24629567500,51600,51600,51700,51500,1710
|
|
20230802,142900,24541229600,51600,51400,51600,51400,138
|
|
20230802,142800,24534124800,51500,51500,51500,51400,245
|
|
20230802,142700,24521511900,51500,51500,51700,51500,2329
|
|
20230802,142600,24401531800,51600,51600,51700,51500,370
|
|
20230802,142500,24382448600,51600,51500,51700,51500,295
|
|
20230802,142400,24367211500,51500,51600,51600,51500,418
|
|
20230802,142300,24345650500,51600,51700,51700,51500,980
|
|
20230802,142200,24295088500,51700,51700,51700,51600,431
|
|
20230802,142100,24272847800,51600,51700,51700,51600,258
|
|
20230802,142000,24259523300,51700,51600,51700,51600,821
|
|
20230802,141900,24217144600,51700,51700,51700,51600,421
|
|
20230802,141800,24195406300,51700,51700,51700,51600,355
|
|
20230802,141700,24177066400,51700,51700,51700,51600,539
|
|
20230802,141600,24149232500,51700,51600,51700,51600,93
|
|
20230802,141500,24144427000,51600,51700,51700,51600,202
|
|
20230802,141400,24134000600,51700,51700,51800,51700,606
|
|
20230802,141300,24102669600,51700,51800,51800,51700,133
|
|
20230802,141200,24095792300,51700,51600,51700,51600,996
|
|
20230802,141100,24044313100,51600,51600,51700,51600,392
|
|
20230802,141000,24024052300,51700,51700,51700,51600,119
|
|
20230802,140900,24017905800,51600,51700,51700,51600,186
|
|
20230802,140800,24008301900,51600,51700,51700,51600,490
|
|
20230802,140700,23982975600,51700,51600,51700,51600,610
|
|
20230802,140600,23951446700,51700,51700,51700,51600,262
|
|
20230802,140500,23937925000,51700,51600,51700,51600,149
|
|
20230802,140400,23930232200,51700,51600,51700,51600,147
|
|
20230802,140300,23922645300,51600,51700,51700,51600,708
|
|
20230802,140200,23886096400,51700,51600,51700,51600,243
|
|
20230802,140100,23873541700,51500,51800,51800,51500,257
|
|
20230802,140000,23860276300,51600,51700,51900,51600,3946
|
|
20230802,135900,23655967600,51800,51500,51800,51500,832
|
|
20230802,135800,23612978500,51600,51400,51600,51400,617
|
|
20230802,135700,23581224400,51500,51500,51500,51400,263
|
|
20230802,135600,23567695400,51600,51800,51800,51300,2054
|
|
20230802,135500,23461872400,51800,51800,51900,51700,1420
|
|
20230802,135400,23388312200,51800,51700,52000,51700,2064
|
|
20230802,135300,23281314900,51800,51400,51800,51400,2525
|
|
20230802,135200,23150720900,51500,51400,51500,51300,414
|
|
20230802,135100,23129438200,51400,51500,51500,51300,915
|
|
20230802,135000,23082381100,51600,51200,51700,51200,5861
|
|
20230802,134900,22781133000,51200,51300,51300,51100,585
|
|
20230802,134800,22751183200,51200,51200,51300,51100,1973
|
|
20230802,134700,22650164600,51200,51200,51300,51100,1270
|
|
20230802,134600,22585168500,51200,51200,51300,51100,1457
|
|
20230802,134500,22510647300,51300,51300,51300,51100,5581
|
|
20230802,134400,22224895300,51300,51300,51300,51200,539
|
|
20230802,134300,22197263700,51300,51200,51300,51200,400
|
|
20230802,134200,22176749000,51200,51400,51400,51200,1485
|
|
20230802,134100,22100603700,51300,51400,51400,51200,1751
|
|
20230802,134000,22010790200,51300,51300,51400,51300,2636
|
|
20230802,133900,21875550100,51300,51300,51400,51300,426
|
|
20230802,133800,21853674500,51400,51300,51400,51300,287
|
|
20230802,133700,21838939400,51300,51400,51400,51300,193
|
|
20230802,133600,21829035400,51400,51400,51400,51300,516
|
|
20230802,133500,21802562700,51300,51400,51400,51300,276
|
|
20230802,133400,21788401000,51300,51400,51400,51300,1330
|
|
20230802,133300,21720171000,51400,51400,51500,51400,1563
|
|
20230802,133200,21639832400,51400,51500,51600,51400,468
|
|
20230802,133100,21615733000,51600,51500,51600,51500,479
|
|
20230802,133000,21591056800,51600,51500,51600,51500,307
|
|
20230802,132900,21575238100,51500,51600,51600,51500,874
|
|
20230802,132800,21530210900,51600,51500,51600,51500,120
|
|
20230802,132700,21524024900,51600,51500,51600,51500,1130
|
|
20230802,132600,21465749000,51500,51600,51600,51500,796
|
|
20230802,132500,21424754200,51600,51700,51700,51500,415
|
|
20230802,132400,21403345400,51700,51600,51700,51600,327
|
|
20230802,132300,21386450000,51700,51500,51700,51500,353
|
|
20230802,132200,21368233600,51500,51500,51600,51500,768
|
|
20230802,132100,21328657900,51600,51600,51700,51600,583
|
|
20230802,132000,21298569800,51600,51600,51700,51500,455
|
|
20230802,131900,21275121000,51600,51500,51700,51500,960
|
|
20230802,131800,21225601100,51500,51600,51700,51500,4029
|
|
20230802,131700,21017911800,51700,51600,51700,51600,831
|
|
20230802,131600,20975031900,51600,51600,51700,51600,177
|
|
20230802,131500,20965893000,51700,51600,51700,51600,383
|
|
20230802,131400,20946120700,51700,51900,51900,51600,3616
|
|
20230802,131300,20758883100,51800,51800,51900,51800,102
|
|
20230802,131200,20753599100,51800,51900,51900,51800,254
|
|
20230802,131100,20740426600,51900,51900,51900,51800,229
|
|
20230802,131000,20728543600,51900,51900,51900,51800,65
|
|
20230802,130900,20725172300,51900,51800,51900,51800,16
|
|
20230802,130800,20724342300,51900,51800,51900,51800,434
|
|
20230802,130700,20701840500,51800,51800,51900,51700,202
|
|
20230802,130600,20691376700,51700,51600,51800,51600,2665
|
|
20230802,130500,20553473500,51700,51600,51700,51600,261
|
|
20230802,130400,20539989100,51600,51700,51700,51600,539
|
|
20230802,130300,20512163500,51700,51600,51700,51600,110
|
|
20230802,130200,20506480700,51700,51700,51700,51600,1076
|
|
20230802,130100,20450872900,51700,51800,51800,51700,370
|
|
20230802,130000,20431736400,51800,51800,51800,51700,103
|
|
20230802,125900,20426408600,51700,51700,51800,51700,542
|
|
20230802,125800,20398386900,51700,51800,51800,51700,308
|
|
20230802,125700,20382460100,51800,51800,51800,51700,696
|
|
20230802,125600,20346473900,51700,51700,51800,51700,363
|
|
20230802,125500,20327704400,51800,51800,51800,51700,142
|
|
20230802,125400,20320361200,51800,51800,51800,51700,240
|
|
20230802,125300,20307940200,51800,51800,51800,51700,122
|
|
20230802,125200,20301627100,51800,51900,51900,51800,1383
|
|
20230802,125100,20229979400,51900,51900,51900,51800,434
|
|
20230802,125000,20207466800,51900,51900,51900,51800,254
|
|
20230802,124900,20194308100,51800,51800,51900,51800,703
|
|
20230802,124800,20157890900,51900,51900,51900,51800,22
|
|
20230802,124700,20156749800,51900,51900,51900,51800,137
|
|
20230802,124600,20149645600,51800,51900,51900,51800,409
|
|
20230802,124500,20128450500,51900,51900,52000,51800,783
|
|
20230802,124400,20087825600,52000,51900,52000,51900,182
|
|
20230802,124300,20078376900,51900,51900,52000,51800,484
|
|
20230802,124200,20053242200,51900,51800,52000,51800,410
|
|
20230802,124100,20031980900,51800,51900,52000,51800,434
|
|
20230802,124000,20009458300,51800,51900,51900,51800,573
|
|
20230802,123900,19979747700,51900,51900,51900,51800,540
|
|
20230802,123800,19951722100,51900,51900,51900,51800,1114
|
|
20230802,123700,19894007600,51900,51900,51900,51800,790
|
|
20230802,123600,19853006700,51900,51900,51900,51800,135
|
|
20230802,123500,19846001300,51900,51900,51900,51800,109
|
|
20230802,123400,19840346200,51900,51900,52000,51800,330
|
|
20230802,123300,19823222000,51800,52000,52000,51800,153
|
|
20230802,123200,19815285700,52000,52100,52100,51900,2028
|
|
20230802,123100,19709837600,52000,52000,52000,51900,950
|
|
20230802,123000,19660439600,52100,51900,52100,51900,2505
|
|
20230802,122900,19530240000,51900,52000,52000,51900,2240
|
|
20230802,122800,19413969800,51900,52000,52000,51900,341
|
|
20230802,122700,19396253700,52000,51900,52000,51800,1924
|
|
20230802,122600,19296394600,51900,51900,51900,51800,155
|
|
20230802,122500,19288355500,51900,51800,51900,51800,130
|
|
20230802,122400,19281618300,51800,51900,51900,51800,684
|
|
20230802,122300,19246178200,51800,51800,51900,51800,172
|
|
20230802,122200,19237257200,51900,51800,51900,51800,263
|
|
20230802,122100,19223608600,51800,51800,51900,51700,1335
|
|
20230802,122000,19154454900,51800,51700,51900,51700,470
|
|
20230802,121900,19130094100,51700,51800,51800,51600,382
|
|
20230802,121800,19110337900,51900,51800,51900,51700,165
|
|
20230802,121700,19101790400,51800,51800,51800,51700,718
|
|
20230802,121600,19064651300,51800,51700,51800,51700,183
|
|
20230802,121500,19055187700,51700,51700,51700,51600,31
|
|
20230802,121400,19053585100,51700,51700,51700,51600,363
|
|
20230802,121300,19034818300,51700,51600,51700,51600,427
|
|
20230802,121200,19012770100,51600,51700,51700,51600,189
|
|
20230802,121100,19003009600,51700,51800,51800,51600,869
|
|
20230802,121000,18958083100,51700,51800,51900,51700,218
|
|
20230802,120900,18946809200,51800,51900,51900,51800,638
|
|
20230802,120800,18913724600,51900,51700,51900,51700,1010
|
|
20230802,120700,18861446800,51800,51800,51800,51700,203
|
|
20230802,120600,18850939000,51700,51700,51800,51700,199
|
|
20230802,120500,18840642200,51800,51800,51900,51800,816
|
|
20230802,120400,18798368100,51800,51800,51800,51700,555
|
|
20230802,120300,18769620200,51800,51800,51800,51700,828
|
|
20230802,120200,18726795100,51800,51700,51900,51700,513
|
|
20230802,120100,18700239300,51800,51700,51800,51600,802
|
|
20230802,120000,18658771100,51700,51600,51700,51600,343
|
|
20230802,115900,18641045100,51700,51700,51700,51600,254
|
|
20230802,115800,18627928400,51700,51700,51700,51600,361
|
|
20230802,115700,18609269900,51700,51700,51700,51500,1226
|
|
20230802,115600,18545929000,51600,51600,51600,51500,1325
|
|
20230802,115500,18477650100,51600,51400,51600,51400,927
|
|
20230802,115400,18429921800,51400,51500,51500,51300,1192
|
|
20230802,115300,18368646400,51500,51400,51500,51300,573
|
|
20230802,115200,18339178200,51400,51300,51500,51300,1635
|
|
20230802,115100,18255140900,51300,51400,51400,51200,1024
|
|
20230802,115000,18202591200,51400,51300,51400,51200,324
|
|
20230802,114900,18185990900,51200,51300,51400,51200,548
|
|
20230802,114800,18157868100,51400,51300,51400,51200,271
|
|
20230802,114700,18143982700,51200,51400,51400,51200,660
|
|
20230802,114600,18110124700,51400,51400,51400,51200,525
|
|
20230802,114500,18083152200,51400,51500,51600,51200,2054
|
|
20230802,114400,17977586700,51500,51400,51600,51300,2362
|
|
20230802,114300,17856125200,51400,51400,51500,51300,1302
|
|
20230802,114200,17789213800,51400,51300,51400,51100,3000
|
|
20230802,114100,17635585600,51300,51200,51400,51200,2499
|
|
20230802,114000,17507500200,51100,51300,51300,51100,2553
|
|
20230802,113900,17376802200,51300,51400,51400,51300,3196
|
|
20230802,113800,17212818000,51400,51500,51500,51300,410
|
|
20230802,113700,17191756500,51500,51400,51500,51300,3317
|
|
20230802,113600,17021480600,51400,51500,51500,51300,2197
|
|
20230802,113500,16908660500,51400,51600,51600,51400,16115
|
|
20230802,113400,16078838800,51600,51500,51700,51500,1176
|
|
20230802,113300,16018174900,51600,51600,51600,51500,649
|
|
20230802,113200,15984743300,51600,51600,51600,51500,418
|
|
20230802,113100,15963195600,51600,51700,51700,51500,1164
|
|
20230802,113000,15903135100,51700,51700,51700,51600,750
|
|
20230802,112900,15864398100,51700,51600,51800,51600,336
|
|
20230802,112800,15847045300,51600,51600,51900,51600,3925
|
|
20230802,112700,15644207600,51600,51700,51700,51600,861
|
|
20230802,112600,15599762700,51600,51600,51700,51600,2879
|
|
20230802,112500,15451191100,51600,51600,51700,51600,1754
|
|
20230802,112400,15360653200,51700,51600,51700,51600,2119
|
|
20230802,112300,15251240000,51600,51600,51700,51600,1637
|
|
20230802,112200,15166743200,51700,51600,51700,51600,511
|
|
20230802,112100,15140354500,51700,51700,51800,51600,3468
|
|
20230802,112000,14961116500,51700,51700,51800,51700,143
|
|
20230802,111900,14953716500,51800,51800,51800,51700,1657
|
|
20230802,111800,14867988400,51800,51800,51900,51800,651
|
|
20230802,111700,14834261400,51900,51900,51900,51800,621
|
|
20230802,111600,14802070400,51900,51900,51900,51800,1387
|
|
20230802,111500,14730163900,51800,51800,51900,51800,545
|
|
20230802,111400,14701914000,51900,51900,51900,51800,1506
|
|
20230802,111300,14623894400,51900,51900,51900,51800,351
|
|
20230802,111200,14605702600,51800,51800,51900,51800,471
|
|
20230802,111100,14581299300,51800,51900,51900,51800,449
|
|
20230802,111000,14558017200,51900,52000,52000,51900,317
|
|
20230802,110900,14541564700,52000,51900,52000,51800,167
|
|
20230802,110800,14532896800,51900,51900,52000,51900,1811
|
|
20230802,110700,14438800100,51900,51900,52000,51900,98
|
|
20230802,110600,14433713100,51900,51900,52000,51900,256
|
|
20230802,110500,14420416400,51900,51900,52000,51800,203
|
|
20230802,110400,14409883100,51800,51900,52000,51800,831
|
|
20230802,110300,14366756800,51900,52000,52000,51900,211
|
|
20230802,110200,14355788300,52000,51900,52000,51900,98
|
|
20230802,110100,14350698800,51900,51800,52000,51700,2158
|
|
20230802,110000,14238827100,51800,51800,51800,51700,1767
|
|
20230802,105900,14147306800,51800,51900,51900,51700,1720
|
|
20230802,105800,14058283700,51800,51900,51900,51800,3314
|
|
20230802,105700,13886343200,51900,51900,51900,51800,2472
|
|
20230802,105600,13758275600,51800,51800,51900,51800,506
|
|
20230802,105500,13732051300,51900,51900,51900,51800,1730
|
|
20230802,105400,13642419900,51900,51900,52000,51800,3417
|
|
20230802,105300,13465086200,51800,51900,51900,51800,1398
|
|
20230802,105200,13392627500,51900,51900,51900,51800,2267
|
|
20230802,105100,13275017800,52000,52000,52100,51900,644
|
|
20230802,105000,13241535700,52100,52000,52100,52000,1013
|
|
20230802,104900,13188856900,52000,52100,52200,52000,610
|
|
20230802,104800,13157075900,52100,52100,52200,52100,343
|
|
20230802,104700,13139205400,52100,52100,52200,52000,399
|
|
20230802,104600,13118420300,52100,52000,52100,52000,680
|
|
20230802,104500,13083033500,52000,52200,52200,52000,3942
|
|
20230802,104400,12877771300,52100,52100,52200,52100,150
|
|
20230802,104300,12869956200,52000,51900,52200,51900,1616
|
|
20230802,104200,12785898600,52000,51900,52000,51800,1942
|
|
20230802,104100,12685116800,52000,52000,52100,51900,5990
|
|
20230802,104000,12373760900,52100,52000,52100,52000,4800
|
|
20230802,103900,12124143000,52000,52100,52100,52000,1820
|
|
20230802,103800,12029447500,52100,52100,52200,52100,2862
|
|
20230802,103700,11880301500,52200,52300,52300,52100,991
|
|
20230802,103600,11828587700,52300,52200,52300,52100,3285
|
|
20230802,103500,11657106200,52200,52300,52300,52200,599
|
|
20230802,103400,11625838000,52300,52300,52300,52200,528
|
|
20230802,103300,11598269900,52300,52300,52300,52200,386
|
|
20230802,103200,11578110200,52300,52300,52400,52200,1218
|
|
20230802,103100,11514423600,52300,52400,52400,52300,114
|
|
20230802,103000,11508458300,52400,52300,52400,52300,439
|
|
20230802,102900,11485493500,52300,52500,52600,52300,576
|
|
20230802,102800,11455308000,52500,52600,52600,52500,390
|
|
20230802,102700,11434797200,52700,52500,52700,52400,1083
|
|
20230802,102600,11377862300,52500,52200,52500,52200,5404
|
|
20230802,102500,11094990100,52200,52300,52300,52200,1392
|
|
20230802,102400,11022301100,52200,52300,52300,52200,757
|
|
20230802,102300,10982773500,52300,52200,52300,52200,571
|
|
20230802,102200,10952925500,52200,52300,52300,52200,525
|
|
20230802,102100,10925494200,52400,52200,52400,52100,7170
|
|
20230802,102000,10551267500,52200,52500,52500,52200,7355
|
|
20230802,101900,10166216900,52400,52500,52500,52400,1881
|
|
20230802,101800,10067641100,52500,52500,52600,52500,2911
|
|
20230802,101700,9914810400,52500,52500,52600,52500,1911
|
|
20230802,101600,9814479900,52600,52600,52600,52500,725
|
|
20230802,101500,9776407400,52600,52600,52600,52500,801
|
|
20230802,101400,9734322900,52500,52600,52700,52500,3793
|
|
20230802,101300,9534815500,52600,52600,52700,52600,183
|
|
20230802,101200,9525188100,52600,52600,52700,52600,352
|
|
20230802,101100,9506665600,52600,52600,52700,52600,306
|
|
20230802,101000,9490552100,52700,52700,52700,52600,1247
|
|
20230802,100900,9424886200,52700,52600,52700,52600,936
|
|
20230802,100800,9375590500,52700,52700,52700,52600,406
|
|
20230802,100700,9354225200,52600,52700,52800,52600,1226
|
|
20230802,100600,9289676700,52700,52700,52800,52700,1679
|
|
20230802,100500,9201185400,52700,52900,52900,52700,1752
|
|
20230802,100400,9108694000,52900,52800,52900,52800,563
|
|
20230802,100300,9078956600,52800,52900,52900,52800,599
|
|
20230802,100200,9047296600,52900,52900,52900,52800,399
|
|
20230802,100100,9026226100,52900,52900,52900,52800,1027
|
|
20230802,100000,8971992000,52900,52900,52900,52800,344
|
|
20230802,095900,8953809700,52900,53000,53000,52800,1806
|
|
20230802,095800,8858221900,53000,53000,53100,53000,1172
|
|
20230802,095700,8796096300,53100,53200,53200,53100,1802
|
|
20230802,095600,8700354500,53200,53300,53300,53200,1450
|
|
20230802,095500,8623206700,53300,53200,53300,53200,1247
|
|
20230802,095400,8556762000,53200,53400,53400,53100,3791
|
|
20230802,095300,8354729300,53400,53300,53400,53200,2761
|
|
20230802,095200,8207516600,53300,53200,53300,53100,1416
|
|
20230802,095100,8132152100,53200,53000,53200,53000,3422
|
|
20230802,095000,7950564500,53000,52800,53000,52800,1410
|
|
20230802,094900,7876044900,52800,52800,52800,52700,527
|
|
20230802,094800,7848237400,52700,52800,52800,52600,1074
|
|
20230802,094700,7791636600,52800,52900,52900,52700,2220
|
|
20230802,094600,7674508000,52800,53000,53000,52800,1779
|
|
20230802,094500,7580363400,53000,53000,53000,52900,878
|
|
20230802,094400,7533838100,53000,52800,53000,52800,1242
|
|
20230802,094300,7468108200,52900,52800,52900,52800,2301
|
|
20230802,094200,7346558000,52900,52800,52900,52700,1085
|
|
20230802,094100,7289257200,52700,52700,52800,52600,1584
|
|
20230802,094000,7205802600,52700,52700,52700,52600,862
|
|
20230802,093900,7160407000,52600,52900,52900,52600,3125
|
|
20230802,093800,6995644100,52900,52800,52900,52700,602
|
|
20230802,093700,6963812900,52800,52800,52900,52700,1111
|
|
20230802,093600,6905147900,52700,52700,52800,52700,984
|
|
20230802,093500,6853238600,52800,52800,52800,52600,1703
|
|
20230802,093400,6763488600,52700,52800,52800,52600,530
|
|
20230802,093300,6735532100,52800,52700,52800,52700,1264
|
|
20230802,093200,6668858900,52700,52800,52900,52700,393
|
|
20230802,093100,6648131000,52700,52600,52900,52600,2887
|
|
20230802,093000,6496095600,52600,52500,52700,52500,3113
|
|
20230802,092900,6332416400,52600,52500,52600,52400,1840
|
|
20230802,092800,6235823800,52500,52600,52600,52500,4775
|
|
20230802,092700,5985089600,52600,52600,52600,52500,860
|
|
20230802,092600,5939883300,52600,52800,52800,52500,3718
|
|
20230802,092500,5744125700,52900,52800,52900,52800,1440
|
|
20230802,092400,5668053800,52900,52800,53000,52700,691
|
|
20230802,092300,5631520000,52900,52600,52900,52600,2799
|
|
20230802,092200,5484017600,52600,52900,53000,52600,2020
|
|
20230802,092100,5377432500,52900,52800,53000,52600,4808
|
|
20230802,092000,5123710900,52800,52800,52900,52700,2503
|
|
20230802,091900,4991528500,52900,52800,52900,52800,1481
|
|
20230802,091800,4913305900,52800,53200,53200,52800,2770
|
|
20230802,091700,4766543700,53200,53100,53200,53000,1565
|
|
20230802,091600,4683404800,53100,53400,53500,53000,7984
|
|
20230802,091500,4259184900,53400,53700,53800,53300,6460
|
|
20230802,091400,3913208900,53700,53500,53800,53500,4493
|
|
20230802,091300,3672258400,53500,53200,53500,53100,5723
|
|
20230802,091200,3366995200,53100,52700,53200,52600,4712
|
|
20230802,091100,3117687100,52700,52700,52800,52600,2351
|
|
20230802,091000,2993794800,52700,52500,52700,52300,3926
|
|
20230802,090900,2787593800,52500,52600,52600,52300,1934
|
|
20230802,090800,2686088400,52600,52600,52700,52500,643
|
|
20230802,090700,2652297400,52600,52400,52700,52300,2443
|
|
20230802,090600,2524009000,52400,52600,52700,52400,6274
|
|
20230802,090500,2194067900,52600,52700,52800,52600,3188
|
|
20230802,090400,2026164500,52700,52800,52900,52700,2863
|
|
20230802,090300,1875026200,52800,52100,52800,52000,5935
|
|
20230802,090200,1564381800,52000,52300,52400,52000,7183
|
|
20230802,090100,1189647400,52100,51600,52400,51600,10479
|
|
20230802,090000,643980100,51700,51500,52000,51500,12478
|