656 lines
36 KiB
CSV
656 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,195300,103069479400,52600,52600,52600,52600,192313
|
|
20230802,195200,103069479400,52600,52600,52600,52600,0
|
|
20230802,195100,103069479400,52600,52600,52600,52600,0
|
|
20230802,195000,103069479400,52600,52600,52600,52600,0
|
|
20230802,194900,103069479400,52600,52600,52600,52600,0
|
|
20230802,194800,103069479400,52600,52600,52600,52600,0
|
|
20230802,194700,103069479400,52600,52600,52600,52600,0
|
|
20230802,194600,103069479400,52600,52600,52600,52600,0
|
|
20230802,194500,103069479400,52600,52600,52600,52600,0
|
|
20230802,194400,103069479400,52600,52600,52600,52600,0
|
|
20230802,194300,103069479400,52600,52600,52600,52600,0
|
|
20230802,194200,103069479400,52600,52600,52600,52600,0
|
|
20230802,194100,103069479400,52600,52600,52600,52600,0
|
|
20230802,194000,103069479400,52600,52600,52600,52600,0
|
|
20230802,193900,103069479400,52600,52600,52600,52600,0
|
|
20230802,193800,103069479400,52600,52600,52600,52600,0
|
|
20230802,193700,103069479400,52600,52600,52600,52600,0
|
|
20230802,193600,103069479400,52600,52600,52600,52600,0
|
|
20230802,193500,103069479400,52600,52600,52600,52600,0
|
|
20230802,193400,103069479400,52600,52600,52600,52600,0
|
|
20230802,193300,103069479400,52600,52600,52600,52600,0
|
|
20230802,193200,103069479400,52600,52600,52600,52600,0
|
|
20230802,193100,103069479400,52600,52600,52600,52600,0
|
|
20230802,193000,103069479400,52600,52600,52600,52600,0
|
|
20230802,192900,103069479400,52600,52600,52600,52600,0
|
|
20230802,192800,103069479400,52600,52600,52600,52600,0
|
|
20230802,192700,103069479400,52600,52600,52600,52600,0
|
|
20230802,192600,103069479400,52600,52600,52600,52600,0
|
|
20230802,192500,103069479400,52600,52600,52600,52600,0
|
|
20230802,192400,103069479400,52600,52600,52600,52600,0
|
|
20230802,192300,103069479400,52600,52600,52600,52600,192313
|
|
20230802,192200,103069479400,52600,52600,52600,52600,0
|
|
20230802,192100,103069479400,52600,52600,52600,52600,0
|
|
20230802,192000,103069479400,52600,52600,52600,52600,0
|
|
20230802,191900,103069479400,52600,52600,52600,52600,0
|
|
20230802,191800,103069479400,52600,52600,52600,52600,0
|
|
20230802,191700,103069479400,52600,52600,52600,52600,0
|
|
20230802,191600,103069479400,52600,52600,52600,52600,0
|
|
20230802,191500,103069479400,52600,52600,52600,52600,0
|
|
20230802,191400,103069479400,52600,52600,52600,52600,0
|
|
20230802,191300,103069479400,52600,52600,52600,52600,0
|
|
20230802,191200,103069479400,52600,52600,52600,52600,0
|
|
20230802,191100,103069479400,52600,52600,52600,52600,0
|
|
20230802,191000,103069479400,52600,52600,52600,52600,0
|
|
20230802,190900,103069479400,52600,52600,52600,52600,0
|
|
20230802,190800,103069479400,52600,52600,52600,52600,0
|
|
20230802,190700,103069479400,52600,52600,52600,52600,0
|
|
20230802,190600,103069479400,52600,52600,52600,52600,0
|
|
20230802,190500,103069479400,52600,52600,52600,52600,0
|
|
20230802,190400,103069479400,52600,52600,52600,52600,0
|
|
20230802,190300,103069479400,52600,52600,52600,52600,0
|
|
20230802,190200,103069479400,52600,52600,52600,52600,0
|
|
20230802,190100,103069479400,52600,52600,52600,52600,0
|
|
20230802,190000,103069479400,52600,52600,52600,52600,0
|
|
20230802,185900,103069479400,52600,52600,52600,52600,0
|
|
20230802,185800,103069479400,52600,52600,52600,52600,0
|
|
20230802,185700,103069479400,52600,52600,52600,52600,0
|
|
20230802,185600,103069479400,52600,52600,52600,52600,0
|
|
20230802,185500,103069479400,52600,52600,52600,52600,0
|
|
20230802,185400,103069479400,52600,52600,52600,52600,0
|
|
20230802,185300,103069479400,52600,52600,52600,52600,192313
|
|
20230802,185200,103069479400,52600,52600,52600,52600,0
|
|
20230802,185100,103069479400,52600,52600,52600,52600,0
|
|
20230802,185000,103069479400,52600,52600,52600,52600,0
|
|
20230802,184900,103069479400,52600,52600,52600,52600,0
|
|
20230802,184800,103069479400,52600,52600,52600,52600,0
|
|
20230802,184700,103069479400,52600,52600,52600,52600,0
|
|
20230802,184600,103069479400,52600,52600,52600,52600,0
|
|
20230802,184500,103069479400,52600,52600,52600,52600,0
|
|
20230802,184400,103069479400,52600,52600,52600,52600,0
|
|
20230802,184300,103069479400,52600,52600,52600,52600,0
|
|
20230802,184200,103069479400,52600,52600,52600,52600,0
|
|
20230802,184100,103069479400,52600,52600,52600,52600,0
|
|
20230802,184000,103069479400,52600,52600,52600,52600,0
|
|
20230802,183900,103069479400,52600,52600,52600,52600,0
|
|
20230802,183800,103069479400,52600,52600,52600,52600,0
|
|
20230802,183700,103069479400,52600,52600,52600,52600,0
|
|
20230802,183600,103069479400,52600,52600,52600,52600,0
|
|
20230802,183500,103069479400,52600,52600,52600,52600,0
|
|
20230802,183400,103069479400,52600,52600,52600,52600,0
|
|
20230802,183300,103069479400,52600,52600,52600,52600,0
|
|
20230802,183200,103069479400,52600,52600,52600,52600,0
|
|
20230802,183100,103069479400,52600,52600,52600,52600,0
|
|
20230802,183000,103069479400,52600,52600,52600,52600,0
|
|
20230802,182900,103069479400,52600,52600,52600,52600,0
|
|
20230802,182800,103069479400,52600,52600,52600,52600,0
|
|
20230802,182700,103069479400,52600,52600,52600,52600,0
|
|
20230802,182600,103069479400,52600,52600,52600,52600,0
|
|
20230802,182500,103069479400,52600,52600,52600,52600,0
|
|
20230802,182400,103069479400,52600,52600,52600,52600,0
|
|
20230802,182300,103069479400,52600,52600,52600,52600,192313
|
|
20230802,182200,103069479400,52600,52600,52600,52600,0
|
|
20230802,182100,103069479400,52600,52600,52600,52600,0
|
|
20230802,182000,103069479400,52600,52600,52600,52600,0
|
|
20230802,181900,103069479400,52600,52600,52600,52600,0
|
|
20230802,181800,103069479400,52600,52600,52600,52600,0
|
|
20230802,181700,103069479400,52600,52600,52600,52600,0
|
|
20230802,181600,103069479400,52600,52600,52600,52600,0
|
|
20230802,181500,103069479400,52600,52600,52600,52600,0
|
|
20230802,181400,103069479400,52600,52600,52600,52600,0
|
|
20230802,181300,103069479400,52600,52600,52600,52600,0
|
|
20230802,181200,103069479400,52600,52600,52600,52600,0
|
|
20230802,181100,103069479400,52600,52600,52600,52600,0
|
|
20230802,181000,103069479400,52600,52600,52600,52600,0
|
|
20230802,180900,103069479400,52600,52600,52600,52600,0
|
|
20230802,180800,103069479400,52600,52600,52600,52600,0
|
|
20230802,180700,103069479400,52600,52600,52600,52600,0
|
|
20230802,180600,103069479400,52600,52600,52600,52600,0
|
|
20230802,180500,103069479400,52600,52600,52600,52600,0
|
|
20230802,180400,103069479400,52600,52600,52600,52600,0
|
|
20230802,180300,103069479400,52600,52600,52600,52600,0
|
|
20230802,180200,103069479400,52600,52600,52600,52600,0
|
|
20230802,180100,103069479400,52600,52600,52600,52600,0
|
|
20230802,180000,103069479400,52600,52600,52600,52600,0
|
|
20230802,175900,103069479400,52600,52600,52600,52600,0
|
|
20230802,175800,103069479400,52600,52600,52600,52600,0
|
|
20230802,175700,103069479400,52600,52600,52600,52600,0
|
|
20230802,175600,103069479400,52600,52600,52600,52600,0
|
|
20230802,175500,103069479400,52600,52600,52600,52600,0
|
|
20230802,175400,103069479400,52600,52600,52600,52600,0
|
|
20230802,175300,103069479400,52600,52600,52600,52600,192313
|
|
20230802,175200,103069479400,52600,52600,52600,52600,0
|
|
20230802,175100,103069479400,52600,52600,52600,52600,0
|
|
20230802,175000,103069479400,52600,52600,52600,52600,0
|
|
20230802,174900,103069479400,52600,52600,52600,52600,0
|
|
20230802,174800,103069479400,52600,52600,52600,52600,0
|
|
20230802,174700,103069479400,52600,52600,52600,52600,0
|
|
20230802,174600,103069479400,52600,52600,52600,52600,0
|
|
20230802,174500,103069479400,52600,52600,52600,52600,0
|
|
20230802,174400,103069479400,52600,52600,52600,52600,0
|
|
20230802,174300,103069479400,52600,52600,52600,52600,0
|
|
20230802,174200,103069479400,52600,52600,52600,52600,0
|
|
20230802,174100,103069479400,52600,52600,52600,52600,0
|
|
20230802,174000,103069479400,52600,52600,52600,52600,0
|
|
20230802,173900,103069479400,52600,52600,52600,52600,0
|
|
20230802,173800,103069479400,52600,52600,52600,52600,0
|
|
20230802,173700,103069479400,52600,52600,52600,52600,0
|
|
20230802,173600,103069479400,52600,52600,52600,52600,0
|
|
20230802,173500,103069479400,52600,52600,52600,52600,0
|
|
20230802,173400,103069479400,52600,52600,52600,52600,0
|
|
20230802,173300,103069479400,52600,52600,52600,52600,0
|
|
20230802,173200,103069479400,52600,52600,52600,52600,0
|
|
20230802,173100,103069479400,52600,52600,52600,52600,0
|
|
20230802,173000,103069479400,52600,52600,52600,52600,0
|
|
20230802,172900,103069479400,52600,52600,52600,52600,0
|
|
20230802,172800,103069479400,52600,52600,52600,52600,0
|
|
20230802,172700,103069479400,52600,52600,52600,52600,0
|
|
20230802,172600,103069479400,52600,52600,52600,52600,0
|
|
20230802,172500,103069479400,52600,52600,52600,52600,0
|
|
20230802,172400,103069479400,52600,52600,52600,52600,0
|
|
20230802,172300,103069479400,52600,52600,52600,52600,192313
|
|
20230802,172200,103069479400,52600,52600,52600,52600,0
|
|
20230802,172100,103069479400,52600,52600,52600,52600,0
|
|
20230802,172000,103069479400,52600,52600,52600,52600,0
|
|
20230802,171900,103069479400,52600,52600,52600,52600,0
|
|
20230802,171800,103069479400,52600,52600,52600,52600,0
|
|
20230802,171700,103069479400,52600,52600,52600,52600,0
|
|
20230802,171600,103069479400,52600,52600,52600,52600,0
|
|
20230802,171500,103069479400,52600,52600,52600,52600,0
|
|
20230802,171400,103069479400,52600,52600,52600,52600,0
|
|
20230802,171300,103069479400,52600,52600,52600,52600,0
|
|
20230802,171200,103069479400,52600,52600,52600,52600,0
|
|
20230802,171100,103069479400,52600,52600,52600,52600,0
|
|
20230802,171000,103069479400,52600,52600,52600,52600,0
|
|
20230802,170900,103069479400,52600,52600,52600,52600,0
|
|
20230802,170800,103069479400,52600,52600,52600,52600,0
|
|
20230802,170700,103069479400,52600,52600,52600,52600,0
|
|
20230802,170600,103069479400,52600,52600,52600,52600,0
|
|
20230802,170500,103069479400,52600,52600,52600,52600,0
|
|
20230802,170400,103069479400,52600,52600,52600,52600,0
|
|
20230802,170300,103069479400,52600,52600,52600,52600,0
|
|
20230802,170200,103069479400,52600,52600,52600,52600,0
|
|
20230802,170100,103069479400,52600,52600,52600,52600,0
|
|
20230802,170000,103069479400,52600,52600,52600,52600,0
|
|
20230802,165900,103069479400,52600,52600,52600,52600,0
|
|
20230802,165800,103069479400,52600,52600,52600,52600,0
|
|
20230802,165700,103069479400,52600,52600,52600,52600,0
|
|
20230802,165600,103069479400,52600,52600,52600,52600,0
|
|
20230802,165500,103069479400,52600,52600,52600,52600,0
|
|
20230802,165400,103069479400,52600,52600,52600,52600,0
|
|
20230802,165300,103069479400,52600,52600,52600,52600,192313
|
|
20230802,165200,103069479400,52600,52600,52600,52600,0
|
|
20230802,165100,103069479400,52600,52600,52600,52600,0
|
|
20230802,165000,103069479400,52600,52600,52600,52600,0
|
|
20230802,164900,103069479400,52600,52600,52600,52600,0
|
|
20230802,164800,103069479400,52600,52600,52600,52600,0
|
|
20230802,164700,103069479400,52600,52600,52600,52600,0
|
|
20230802,164600,103069479400,52600,52600,52600,52600,0
|
|
20230802,164500,103069479400,52600,52600,52600,52600,0
|
|
20230802,164400,103069479400,52600,52600,52600,52600,0
|
|
20230802,164300,103069479400,52600,52600,52600,52600,0
|
|
20230802,164200,103069479400,52600,52600,52600,52600,0
|
|
20230802,164100,103069479400,52600,52600,52600,52600,0
|
|
20230802,164000,103069479400,52600,52600,52600,52600,0
|
|
20230802,163900,103069479400,52600,52600,52600,52600,0
|
|
20230802,163800,103069479400,52600,52600,52600,52600,0
|
|
20230802,163700,103069479400,52600,52600,52600,52600,0
|
|
20230802,163600,103069479400,52600,52600,52600,52600,0
|
|
20230802,163500,103069479400,52600,52600,52600,52600,0
|
|
20230802,163400,103069479400,52600,52600,52600,52600,0
|
|
20230802,163300,103069479400,52600,52600,52600,52600,0
|
|
20230802,163200,103069479400,52600,52600,52600,52600,0
|
|
20230802,163100,103069479400,52600,52600,52600,52600,0
|
|
20230802,163000,103069479400,52600,52600,52600,52600,0
|
|
20230802,162900,103069479400,52600,52600,52600,52600,0
|
|
20230802,162800,103069479400,52600,52600,52600,52600,0
|
|
20230802,162700,103069479400,52600,52600,52600,52600,0
|
|
20230802,162600,103069479400,52600,52600,52600,52600,0
|
|
20230802,162500,103069479400,52600,52600,52600,52600,0
|
|
20230802,162400,103069479400,52600,52600,52600,52600,0
|
|
20230802,162300,103069479400,52600,52600,52600,52600,192313
|
|
20230802,162200,103069479400,52600,52600,52600,52600,0
|
|
20230802,162100,103069479400,52600,52600,52600,52600,0
|
|
20230802,162000,103069479400,52600,52600,52600,52600,0
|
|
20230802,161900,103069479400,52600,52600,52600,52600,0
|
|
20230802,161800,103069479400,52600,52600,52600,52600,0
|
|
20230802,161700,103069479400,52600,52600,52600,52600,0
|
|
20230802,161600,103069479400,52600,52600,52600,52600,0
|
|
20230802,161500,103069479400,52600,52600,52600,52600,0
|
|
20230802,161400,103069479400,52600,52600,52600,52600,0
|
|
20230802,161300,103069479400,52600,52600,52600,52600,0
|
|
20230802,161200,103069479400,52600,52600,52600,52600,0
|
|
20230802,161100,103069479400,52600,52600,52600,52600,0
|
|
20230802,161000,103069479400,52600,52600,52600,52600,0
|
|
20230802,160900,103069479400,52600,52600,52600,52600,0
|
|
20230802,160800,103069479400,52600,52600,52600,52600,0
|
|
20230802,160700,103069479400,52600,52600,52600,52600,0
|
|
20230802,160600,103069479400,52600,52600,52600,52600,0
|
|
20230802,160500,103069479400,52600,52600,52600,52600,0
|
|
20230802,160400,103069479400,52600,52600,52600,52600,0
|
|
20230802,160300,103069479400,52600,52600,52600,52600,0
|
|
20230802,160200,103069479400,52600,52600,52600,52600,0
|
|
20230802,160100,103069479400,52600,52600,52600,52600,0
|
|
20230802,160000,103069479400,52600,52600,52600,52600,0
|
|
20230802,155900,103069479400,52600,52600,52600,52600,0
|
|
20230802,155800,103069479400,52600,52600,52600,52600,0
|
|
20230802,155700,103069479400,52600,52600,52600,52600,0
|
|
20230802,155600,103069479400,52600,52600,52600,52600,0
|
|
20230802,155500,103069479400,52600,52600,52600,52600,0
|
|
20230802,155400,103069479400,52600,52600,52600,52600,0
|
|
20230802,155300,103069479400,52600,52600,52600,52600,192313
|
|
20230802,155200,103069479400,52600,52600,52600,52600,0
|
|
20230802,155100,103069479400,52600,52600,52600,52600,0
|
|
20230802,155000,103069479400,52600,52600,52600,52600,0
|
|
20230802,154900,103069479400,52600,52600,52600,52600,0
|
|
20230802,154800,103069479400,52600,52600,52600,52600,0
|
|
20230802,154700,103069479400,52600,52600,52600,52600,0
|
|
20230802,154600,103069479400,52600,52600,52600,52600,0
|
|
20230802,154500,103069479400,52600,52600,52600,52600,0
|
|
20230802,154400,103069479400,52600,52600,52600,52600,0
|
|
20230802,154300,103069479400,52600,52600,52600,52600,0
|
|
20230802,154200,103069479400,52600,52600,52600,52600,0
|
|
20230802,154100,103069479400,52600,52600,52600,52600,0
|
|
20230802,154000,103069479400,52600,52600,52600,52600,0
|
|
20230802,153900,103069479400,52600,52600,52600,52600,0
|
|
20230802,153800,103069479400,52600,52600,52600,52600,0
|
|
20230802,153700,103069479400,52600,52600,52600,52600,0
|
|
20230802,153600,103069479400,52600,52600,52600,52600,0
|
|
20230802,153500,103069479400,52600,52600,52600,52600,0
|
|
20230802,153400,103069479400,52600,52600,52600,52600,0
|
|
20230802,153300,103069479400,52600,52600,52600,52600,0
|
|
20230802,153200,103069479400,52600,52600,52600,52600,0
|
|
20230802,153100,103069479400,52600,52600,52600,52600,0
|
|
20230802,153000,103069479400,52600,52600,52600,52600,192313
|
|
20230802,152900,92953815600,52600,52600,52600,52600,0
|
|
20230802,152800,92953815600,52600,52600,52600,52600,0
|
|
20230802,152700,92953815600,52600,52600,52600,52600,0
|
|
20230802,152600,92953815600,52600,52600,52600,52600,0
|
|
20230802,152500,92953815600,52600,52600,52600,52600,0
|
|
20230802,152400,92953815600,52600,52600,52600,52600,0
|
|
20230802,152300,92953815600,52600,52600,52600,52600,0
|
|
20230802,152200,92953815600,52600,52600,52600,52600,0
|
|
20230802,152100,92953815600,52600,52600,52600,52600,0
|
|
20230802,152000,92953815600,52600,52600,52600,52600,0
|
|
20230802,151900,92953815600,52600,52700,52800,52600,7479
|
|
20230802,151800,92559398100,52800,52800,52800,52700,3522
|
|
20230802,151700,92373563100,52800,52800,52800,52600,5770
|
|
20230802,151600,92069308500,52800,52700,52800,52600,15487
|
|
20230802,151500,91253225000,52700,52600,52700,52600,4117
|
|
20230802,151400,91036411500,52700,52600,52700,52600,4070
|
|
20230802,151300,90822136800,52700,52600,52700,52600,2676
|
|
20230802,151200,90681335000,52600,52600,52700,52600,2991
|
|
20230802,151100,90523950800,52600,52600,52700,52600,2311
|
|
20230802,151000,90402308800,52600,52600,52700,52600,1205
|
|
20230802,150900,90338872100,52600,52600,52700,52600,2146
|
|
20230802,150800,90225883900,52600,52600,52700,52600,2237
|
|
20230802,150700,90108156600,52600,52600,52700,52600,1700
|
|
20230802,150600,90018673400,52600,52700,52700,52600,1295
|
|
20230802,150500,89950476900,52700,52700,52700,52600,1054
|
|
20230802,150400,89894993200,52600,52500,52700,52500,3388
|
|
20230802,150300,89716794600,52500,52600,52600,52500,6237
|
|
20230802,150200,89388763000,52500,52600,52600,52500,4377
|
|
20230802,150100,89158590600,52600,52700,52700,52500,7536
|
|
20230802,150000,88762141200,52600,52700,52700,52600,1491
|
|
20230802,145900,88683641000,52700,52600,52700,52600,2364
|
|
20230802,145800,88559144400,52700,52700,52700,52600,1330
|
|
20230802,145700,88489106500,52600,52700,52700,52600,2420
|
|
20230802,145600,88361703300,52600,52600,52700,52600,1285
|
|
20230802,145500,88294028000,52700,52500,52700,52500,4344
|
|
20230802,145400,88065523000,52500,52600,52600,52500,1503
|
|
20230802,145300,87986509100,52600,52500,52600,52500,2950
|
|
20230802,145200,87831383500,52500,52600,52600,52500,2111
|
|
20230802,145100,87720382000,52500,52500,52600,52500,9050
|
|
20230802,145000,87244453500,52500,52600,52600,52500,1654
|
|
20230802,144900,87157538600,52600,52500,52600,52500,3412
|
|
20230802,144800,86978282400,52500,52600,52600,52500,2126
|
|
20230802,144700,86866488100,52600,52500,52600,52500,10085
|
|
20230802,144600,86336049000,52600,52600,52700,52500,10201
|
|
20230802,144500,85799500100,52500,52500,52600,52500,7735
|
|
20230802,144400,85392673900,52600,52600,52700,52500,2133
|
|
20230802,144300,85280505400,52600,52600,52700,52500,20967
|
|
20230802,144200,84177699900,52600,52600,52700,52600,2104
|
|
20230802,144100,84066923200,52600,52600,52700,52600,2033
|
|
20230802,144000,83959907200,52600,52600,52700,52600,1205
|
|
20230802,143900,83896445800,52600,52700,52700,52600,1048
|
|
20230802,143800,83841246700,52700,52600,52700,52600,1508
|
|
20230802,143700,83761826400,52600,52600,52700,52600,1804
|
|
20230802,143600,83666831800,52600,52700,52700,52600,1381
|
|
20230802,143500,83594074800,52700,52600,52700,52500,14783
|
|
20230802,143400,82816528600,52600,52600,52600,52500,1428
|
|
20230802,143300,82741486700,52600,52700,52700,52500,5110
|
|
20230802,143200,82472665800,52700,52600,52700,52600,1027
|
|
20230802,143100,82418571500,52700,52600,52700,52600,22600
|
|
20230802,143000,81229067400,52600,52700,52700,52600,1174
|
|
20230802,142900,81167232000,52600,52600,52800,52500,14578
|
|
20230802,142800,80399782300,52600,52600,52600,52500,1526
|
|
20230802,142700,80319538200,52600,52600,52600,52500,1152
|
|
20230802,142600,80259000300,52600,52500,52600,52500,1876
|
|
20230802,142500,80160373100,52500,52600,52600,52500,1965
|
|
20230802,142400,80057065100,52600,52600,52600,52500,1940
|
|
20230802,142300,79955046200,52600,52500,52600,52500,13715
|
|
20230802,142200,79233672700,52600,52600,52600,52500,1073
|
|
20230802,142100,79177260900,52600,52500,52600,52500,2036
|
|
20230802,142000,79070228200,52500,52500,52600,52500,795
|
|
20230802,141900,79028437600,52500,52500,52600,52500,1422
|
|
20230802,141800,78953696400,52500,52400,52500,52400,4222
|
|
20230802,141700,78732064700,52500,52400,52500,52400,13927
|
|
20230802,141600,78000915900,52400,52400,52500,52400,1348
|
|
20230802,141500,77930193700,52400,52500,52500,52400,3530
|
|
20230802,141400,77744871100,52400,52400,52500,52400,9992
|
|
20230802,141300,77220306500,52500,52400,52500,52400,1518
|
|
20230802,141200,77140624500,52400,52500,52500,52400,1556
|
|
20230802,141100,77058956400,52500,52500,52500,52400,874
|
|
20230802,141000,77013079800,52400,52400,52500,52400,964
|
|
20230802,140900,76962493900,52400,52500,52500,52400,3193
|
|
20230802,140800,76794874700,52500,52400,52500,52400,2396
|
|
20230802,140700,76669120100,52400,52500,52500,52400,10272
|
|
20230802,140600,76129914600,52500,52400,52500,52400,1563
|
|
20230802,140500,76047863200,52500,52500,52600,52400,4611
|
|
20230802,140400,75805768800,52500,52400,52600,52400,5440
|
|
20230802,140300,75520134700,52500,52500,52600,52400,4270
|
|
20230802,140200,75295861400,52500,52500,52600,52500,919
|
|
20230802,140100,75247535800,52600,52600,52600,52500,7059
|
|
20230802,140000,74876272800,52500,52600,52700,52500,7430
|
|
20230802,135900,74485390200,52700,52600,52700,52500,3650
|
|
20230802,135800,74293330100,52600,52700,52700,52500,5797
|
|
20230802,135700,73988109700,52600,52800,52800,52600,5331
|
|
20230802,135600,73707253600,52800,52700,52800,52600,10449
|
|
20230802,135500,73156828800,52700,52700,52800,52600,4270
|
|
20230802,135400,72931754800,52800,52700,52800,52700,1694
|
|
20230802,135300,72842353700,52700,52800,52800,52700,2899
|
|
20230802,135200,72689459200,52700,52900,52900,52700,3008
|
|
20230802,135100,72530768900,52800,53000,53000,52700,13229
|
|
20230802,135000,71831413100,53000,52900,53000,52800,40478
|
|
20230802,134900,69690242900,53000,52800,53000,52800,4712
|
|
20230802,134800,69440950500,52800,52900,53000,52800,38210
|
|
20230802,134700,67419564600,52900,52900,53000,52900,2191
|
|
20230802,134600,67303596600,52900,52900,53000,52700,51886
|
|
20230802,134500,64559791100,52900,53000,53000,52900,2049
|
|
20230802,134400,64451314000,52900,53000,53000,52800,14866
|
|
20230802,134300,63664846500,52900,53000,53000,52900,2866
|
|
20230802,134200,63513083400,53000,52900,53000,52900,2802
|
|
20230802,134100,63364687900,52900,52900,53000,52900,3398
|
|
20230802,134000,63184883200,52900,52900,53000,52900,6877
|
|
20230802,133900,62821032200,53000,52900,53000,52900,1608
|
|
20230802,133800,62735867300,53000,52900,53000,52900,1998
|
|
20230802,133700,62630005200,52900,53000,53000,52900,763
|
|
20230802,133600,62589594600,52900,53000,53000,52900,2046
|
|
20230802,133500,62481191000,53000,52900,53000,52900,3328
|
|
20230802,133400,62304973300,52900,53000,53000,52900,2480
|
|
20230802,133300,62173674300,52900,52900,53000,52800,7092
|
|
20230802,133200,61798587800,52900,52900,53000,52800,2956
|
|
20230802,133100,61642218800,52900,52900,53000,52700,8870
|
|
20230802,133000,61173146700,52800,52800,52900,52700,2750
|
|
20230802,132900,61027879700,52800,52700,52900,52700,1040
|
|
20230802,132800,60972936900,52800,52700,52900,52700,3942
|
|
20230802,132700,60764788600,52800,52800,52900,52700,3465
|
|
20230802,132600,60581796300,52900,52800,52900,52800,2060
|
|
20230802,132500,60472914300,52800,52800,52900,52700,8289
|
|
20230802,132400,60035203200,52800,52700,52800,52600,5060
|
|
20230802,132300,59768522000,52800,52800,52800,52700,1658
|
|
20230802,132200,59681026700,52700,52900,52900,52700,4191
|
|
20230802,132100,59459807800,52900,52700,52900,52600,13303
|
|
20230802,132000,58758090100,52600,52600,52700,52600,959
|
|
20230802,131900,58707570600,52600,52600,52700,52600,1783
|
|
20230802,131800,58613666900,52700,52700,52700,52600,8375
|
|
20230802,131700,58172316600,52700,52600,52700,52500,6601
|
|
20230802,131600,57825109600,52500,52600,52600,52500,2781
|
|
20230802,131500,57678925200,52600,52600,52600,52500,985
|
|
20230802,131400,57627130400,52600,52600,52600,52500,1994
|
|
20230802,131300,57522268200,52500,52500,52600,52500,1561
|
|
20230802,131200,57440168800,52600,52500,52600,52500,956
|
|
20230802,131100,57389891800,52600,52600,52600,52500,1652
|
|
20230802,131000,57303010900,52600,52600,52600,52500,1105
|
|
20230802,130900,57244914000,52500,52600,52600,52500,997
|
|
20230802,130800,57192485700,52500,52500,52600,52500,821
|
|
20230802,130700,57149317800,52500,52500,52600,52500,1833
|
|
20230802,130600,57052937100,52500,52500,52600,52500,1167
|
|
20230802,130500,56991584300,52500,52500,52600,52500,550
|
|
20230802,130400,56962688000,52500,52400,52500,52400,4612
|
|
20230802,130300,56720588300,52400,52500,52500,52400,880
|
|
20230802,130200,56674426000,52500,52400,52500,52400,1357
|
|
20230802,130100,56603202000,52400,52500,52500,52400,3915
|
|
20230802,130000,56397687200,52500,52500,52500,52400,815
|
|
20230802,125900,56354909200,52500,52400,52500,52400,711
|
|
20230802,125800,56317593900,52500,52300,52500,52300,7846
|
|
20230802,125700,55906399800,52300,52300,52400,52300,932
|
|
20230802,125600,55857613900,52400,52500,52500,52400,4165
|
|
20230802,125500,55639319000,52500,52400,52500,52400,1306
|
|
20230802,125400,55570814800,52400,52400,52500,52400,2262
|
|
20230802,125300,55452246900,52400,52500,52500,52400,805
|
|
20230802,125200,55410012600,52400,52500,52500,52400,1334
|
|
20230802,125100,55340027600,52400,52500,52500,52400,668
|
|
20230802,125000,55304969500,52500,52500,52500,52400,399
|
|
20230802,124900,55284024600,52400,52400,52500,52400,1540
|
|
20230802,124800,55203217500,52400,52500,52500,52400,183
|
|
20230802,124700,55193612000,52400,52500,52500,52400,664
|
|
20230802,124600,55158763000,52500,52400,52500,52200,15139
|
|
20230802,124500,54366251600,52500,52400,52500,52400,859
|
|
20230802,124400,54321180700,52400,52500,52500,52400,906
|
|
20230802,124300,54273640500,52500,52500,52500,52400,685
|
|
20230802,124200,54237695800,52400,52500,52500,52400,1912
|
|
20230802,124100,54137323400,52400,52300,52500,52300,12809
|
|
20230802,124000,53466071200,52300,52400,52400,52300,1011
|
|
20230802,123900,53413118700,52300,52300,52400,52300,1649
|
|
20230802,123800,53326747800,52300,52400,52400,52300,451
|
|
20230802,123700,53303128500,52300,52400,52400,52300,2257
|
|
20230802,123600,53185001600,52400,52300,52400,52300,1581
|
|
20230802,123500,53102268500,52300,52300,52400,52300,1720
|
|
20230802,123400,53012202600,52300,52300,52400,52300,2031
|
|
20230802,123300,52905898600,52300,52400,52500,52300,7353
|
|
20230802,123200,52520585500,52400,52400,52500,52400,1046
|
|
20230802,123100,52465695300,52500,52400,52500,52400,1191
|
|
20230802,123000,52403218000,52400,52400,52500,52400,988
|
|
20230802,122900,52351404500,52500,52500,52500,52400,924
|
|
20230802,122800,52302906400,52400,52400,52500,52400,943
|
|
20230802,122700,52253438000,52400,52400,52500,52400,1141
|
|
20230802,122600,52193575700,52400,52500,52500,52400,1581
|
|
20230802,122500,52110631400,52400,52600,52600,52400,6057
|
|
20230802,122400,51793137700,52600,52600,52600,52500,5790
|
|
20230802,122300,51489115900,52500,52500,52600,52500,668
|
|
20230802,122200,51453987100,52600,52600,52600,52500,1535
|
|
20230802,122100,51373278100,52500,52500,52600,52500,2195
|
|
20230802,122000,51258000700,52500,52500,52600,52500,674
|
|
20230802,121900,51222560500,52600,52500,52600,52500,2039
|
|
20230802,121800,51115435300,52600,52500,52600,52400,3845
|
|
20230802,121700,50913528400,52500,52500,52600,52400,3234
|
|
20230802,121600,50743683500,52500,52600,52600,52400,4022
|
|
20230802,121500,50532444200,52600,52600,52600,52500,953
|
|
20230802,121400,50482375000,52600,52600,52600,52500,844
|
|
20230802,121300,50437983000,52600,52600,52600,52500,3374
|
|
20230802,121200,50260773200,52600,52600,52700,52500,2245
|
|
20230802,121100,50142689400,52600,52700,52700,52600,889
|
|
20230802,121000,50095875500,52700,52700,52700,52600,4559
|
|
20230802,120900,49856008900,52600,52600,52700,52600,885
|
|
20230802,120800,49809406700,52700,52600,52700,52600,655
|
|
20230802,120700,49774915000,52600,52700,52700,52600,1723
|
|
20230802,120600,49684157200,52700,52600,52700,52600,1104
|
|
20230802,120500,49626035000,52600,52700,52700,52600,3965
|
|
20230802,120400,49417374200,52600,52600,52700,52600,1060
|
|
20230802,120300,49361601500,52700,52700,52800,52600,5168
|
|
20230802,120200,49089248300,52800,52900,52900,52700,7160
|
|
20230802,120100,48711078600,52800,52800,52900,52800,1329
|
|
20230802,120000,48640859200,52900,52900,52900,52800,1370
|
|
20230802,115900,48568427200,52800,52800,52900,52800,3001
|
|
20230802,115800,48409896800,52900,53000,53000,52800,5832
|
|
20230802,115700,48101377100,53000,53000,53000,52900,2687
|
|
20230802,115600,47958967500,53000,53000,53000,52900,1191
|
|
20230802,115500,47895875400,52900,53300,53400,52900,69046
|
|
20230802,115400,44223215300,53400,53400,53400,53300,1135
|
|
20230802,115300,44162618700,53400,53300,53400,53300,1087
|
|
20230802,115200,44104595200,53300,53400,53400,53300,891
|
|
20230802,115100,44057020100,53300,53300,53400,53300,739
|
|
20230802,115000,44017586000,53400,53300,53400,53300,2498
|
|
20230802,114900,43884224500,53300,53400,53400,53300,5231
|
|
20230802,114800,43605345800,53400,53400,53400,53300,35124
|
|
20230802,114700,41730131900,53300,53300,53400,53300,2137
|
|
20230802,114600,41616133900,53300,53300,53400,53200,22137
|
|
20230802,114500,40435914400,53300,53200,53300,53200,5492
|
|
20230802,114400,40143209100,53200,53200,53300,53200,2160
|
|
20230802,114300,40028108700,53300,53300,53300,53200,1679
|
|
20230802,114200,39938654300,53300,53300,53300,53200,1586
|
|
20230802,114100,39854131200,53300,53300,53300,53200,2063
|
|
20230802,114000,39744194700,53200,53200,53300,53200,9356
|
|
20230802,113900,39245827200,53300,53300,53300,53200,2141
|
|
20230802,113800,39131740600,53300,53300,53300,53200,2562
|
|
20230802,113700,38995228400,53200,53300,53300,53200,1062
|
|
20230802,113600,38938646800,53300,53300,53300,53200,3265
|
|
20230802,113500,38764661800,53200,53200,53300,53200,1943
|
|
20230802,113400,38661122300,53200,53300,53300,53200,1146
|
|
20230802,113300,38600048100,53200,53300,53300,53200,5533
|
|
20230802,113200,38305296600,53200,53200,53300,53200,7297
|
|
20230802,113100,37916450800,53300,53300,53300,53200,3016
|
|
20230802,113000,37755716300,53300,53300,53300,53200,1631
|
|
20230802,112900,37668808800,53300,53300,53300,53200,2367
|
|
20230802,112800,37542664200,53200,53200,53300,53200,2527
|
|
20230802,112700,37407992700,53300,53300,53300,53200,761
|
|
20230802,112600,37367439400,53300,53300,53300,53200,2343
|
|
20230802,112500,37242568100,53300,53300,53300,53200,2423
|
|
20230802,112400,37113506500,53300,53300,53300,53200,881
|
|
20230802,112300,37066558100,53300,53300,53300,53200,2294
|
|
20230802,112200,36944295400,53200,53300,53300,53200,1712
|
|
20230802,112100,36853054200,53300,53100,53300,53100,33262
|
|
20230802,112000,35083379300,53100,53100,53200,53100,2403
|
|
20230802,111900,34955567700,53200,53200,53200,53100,1219
|
|
20230802,111800,34890736600,53200,53100,53200,53100,2173
|
|
20230802,111700,34775193200,53100,53100,53200,53100,1569
|
|
20230802,111600,34691740400,53100,53100,53200,53100,1709
|
|
20230802,111500,34600873400,53200,53200,53200,53100,2895
|
|
20230802,111400,34446927500,53200,53100,53200,53100,2630
|
|
20230802,111300,34307058300,53100,53100,53200,53100,1204
|
|
20230802,111200,34243036000,53100,53200,53200,53100,1642
|
|
20230802,111100,34155774700,53200,53100,53200,53100,1652
|
|
20230802,111000,34067950700,53100,53100,53200,53100,1105
|
|
20230802,110900,34009227100,53100,53100,53200,53100,1208
|
|
20230802,110800,33945030400,53100,53200,53200,53100,1189
|
|
20230802,110700,33881807900,53200,53100,53200,53100,947
|
|
20230802,110600,33831469900,53100,53200,53200,53100,691
|
|
20230802,110500,33794729100,53200,53100,53200,53100,1291
|
|
20230802,110400,33726082000,53200,53100,53200,53100,2320
|
|
20230802,110300,33602843800,53200,53100,53200,53100,1456
|
|
20230802,110200,33525426400,53100,53100,53200,53100,2470
|
|
20230802,110100,33394182900,53200,53100,53200,53100,1089
|
|
20230802,110000,33336317300,53100,53200,53200,53100,935
|
|
20230802,105900,33286633300,53100,53200,53200,53100,1712
|
|
20230802,105800,33195632300,53100,53100,53200,53100,886
|
|
20230802,105700,33148555900,53100,53200,53200,53100,1658
|
|
20230802,105600,33060470000,53100,53100,53200,53100,2267
|
|
20230802,105500,32939936800,53100,53200,53200,53100,9307
|
|
20230802,105400,32445613300,53200,53100,53200,53100,857
|
|
20230802,105300,32400058400,53100,53100,53200,53100,1559
|
|
20230802,105200,32317185000,53100,53200,53200,53100,1185
|
|
20230802,105100,32254197200,53100,53200,53200,53100,753
|
|
20230802,105000,32214164000,53100,53100,53200,53100,1536
|
|
20230802,104900,32132501600,53100,53200,53200,53100,1980
|
|
20230802,104800,32027224800,53100,53100,53200,53100,1186
|
|
20230802,104700,31964207800,53100,53200,53200,53100,2172
|
|
20230802,104600,31848710600,53100,53100,53200,53100,3202
|
|
20230802,104500,31678633000,53100,53100,53200,53100,1262
|
|
20230802,104400,31611543300,53100,53200,53200,53100,1480
|
|
20230802,104300,31532873600,53100,53100,53200,53100,1072
|
|
20230802,104200,31475897300,53200,53100,53200,53100,1499
|
|
20230802,104100,31396259900,53100,53100,53200,53100,1098
|
|
20230802,104000,31337885300,53100,53200,53200,53100,894
|
|
20230802,103900,31290365500,53100,53100,53200,53100,924
|
|
20230802,103800,31241253800,53100,53200,53200,53100,2050
|
|
20230802,103700,31132314400,53100,53100,53200,53100,1122
|
|
20230802,103600,31072703600,53100,53100,53200,53100,1064
|
|
20230802,103500,31016155500,53100,53200,53200,53100,1253
|
|
20230802,103400,30949534700,53200,53100,53200,53100,3605
|
|
20230802,103300,30757847500,53200,53100,53200,53100,471
|
|
20230802,103200,30732803500,53200,53200,53200,53100,2200
|
|
20230802,103100,30615880100,53100,53100,53200,53100,2825
|
|
20230802,103000,30465831300,53100,53100,53200,53100,975
|
|
20230802,102900,30414016900,53100,53200,53200,53100,1334
|
|
20230802,102800,30343116300,53200,53300,53400,53100,29302
|
|
20230802,102700,28782667200,53400,53400,53400,53300,1031
|
|
20230802,102600,28727664000,53300,53300,53400,53300,2290
|
|
20230802,102500,28605542100,53300,53300,53400,53300,1696
|
|
20230802,102400,28515040900,53400,53300,53400,53300,1419
|
|
20230802,102300,28439361900,53400,53400,53400,53300,4256
|
|
20230802,102200,28212443300,53400,53300,53400,53300,2502
|
|
20230802,102100,28078999800,53300,53300,53400,53300,1499
|
|
20230802,102000,27998986300,53400,53300,53400,53300,6539
|
|
20230802,101900,27650402300,53300,53400,53400,53300,6324
|
|
20230802,101800,27313230800,53300,53400,53400,53200,25236
|
|
20230802,101700,25968070900,53300,53300,53400,53300,1485
|
|
20230802,101600,25888787300,53400,53300,53400,53200,11535
|
|
20230802,101500,25273918800,53200,53200,53200,53100,14389
|
|
20230802,101400,24508431600,53100,53100,53200,53100,4040
|
|
20230802,101300,24293852400,53100,53100,53100,53000,5659
|
|
20230802,101200,23993373800,53100,53100,53100,53000,1912
|
|
20230802,101100,23891888000,53000,53000,53100,53000,3037
|
|
20230802,101000,23730673100,53000,53000,53100,53000,4449
|
|
20230802,100900,23494571100,53000,53000,53100,53000,1304
|
|
20230802,100800,23425357100,53100,53000,53100,53000,4862
|
|
20230802,100700,23167499900,53100,53000,53100,53000,1484
|
|
20230802,100600,23088765100,53000,53000,53100,53000,2429
|
|
20230802,100500,22959802700,53100,53100,53100,53000,745
|
|
20230802,100400,22920265300,53000,53100,53100,53000,819
|
|
20230802,100300,22876793800,53100,53000,53100,53000,2094
|
|
20230802,100200,22765619200,53100,53000,53100,53000,1435
|
|
20230802,100100,22689455500,53100,53000,53100,53000,2711
|
|
20230802,100000,22545704100,53000,52800,53000,52800,12127
|
|
20230802,095900,21903972300,52900,52900,52900,52800,2273
|
|
20230802,095800,21783834600,52800,52900,52900,52800,1436
|
|
20230802,095700,21707898400,52800,52900,52900,52800,2815
|
|
20230802,095600,21559182700,52900,52800,52900,52800,1167
|
|
20230802,095500,21497476000,52800,52900,52900,52800,946
|
|
20230802,095400,21447458400,52900,52900,52900,52800,1307
|
|
20230802,095300,21378329900,52900,52800,52900,52800,3720
|
|
20230802,095200,21181829300,52900,52800,52900,52800,1292
|
|
20230802,095100,21113532300,52900,52900,52900,52800,814
|
|
20230802,095000,21070504600,52900,52800,52900,52800,1519
|
|
20230802,094900,20990220900,52900,52900,52900,52800,847
|
|
20230802,094800,20945460700,52800,53000,53000,52800,15219
|
|
20230802,094700,20140377200,52900,53100,53100,52900,11361
|
|
20230802,094600,19538293500,53100,53100,53100,53000,1184
|
|
20230802,094500,19475456600,53000,53100,53100,53000,3236
|
|
20230802,094400,19303785200,53100,53000,53100,52900,15838
|
|
20230802,094300,18464362300,53000,53000,53000,52900,1751
|
|
20230802,094200,18371577100,53000,53000,53000,52900,1698
|
|
20230802,094100,18281627500,52900,52900,53000,52900,2490
|
|
20230802,094000,18149765800,52900,52900,53000,52900,2890
|
|
20230802,093900,17996665700,52900,52900,53000,52900,3614
|
|
20230802,093800,17805353900,52900,52900,53000,52900,1358
|
|
20230802,093700,17733463000,53000,53000,53000,52900,305
|
|
20230802,093600,17717300200,53000,52900,53000,52800,4619
|
|
20230802,093500,17472938100,52900,52900,52900,52800,1784
|
|
20230802,093400,17378594300,52900,52900,52900,52800,833
|
|
20230802,093300,17334584600,52900,52800,52900,52800,360
|
|
20230802,093200,17315545400,52900,52800,52900,52800,5121
|
|
20230802,093100,17045058100,52900,52900,53000,52800,16138
|
|
20230802,093000,16191957700,53000,52900,53000,52900,11825
|
|
20230802,092900,15566345000,52900,52900,53000,52800,5125
|
|
20230802,092800,15295226100,52900,52900,52900,52800,5267
|
|
20230802,092700,15016663300,52800,52800,52900,52800,1992
|
|
20230802,092600,14911336000,52800,52900,52900,52800,2291
|
|
20230802,092500,14790263000,52800,52900,52900,52800,1925
|
|
20230802,092400,14688545300,52900,52900,52900,52800,4985
|
|
20230802,092300,14424870800,52900,53000,53000,52900,6186
|
|
20230802,092200,14097421200,52900,53100,53100,52900,14653
|
|
20230802,092100,13320631700,53100,53000,53100,53000,3018
|
|
20230802,092000,13160500200,53100,53100,53100,53000,2800
|
|
20230802,091900,13011913200,53100,53100,53100,53000,3025
|
|
20230802,091800,12851397400,53100,53100,53100,53000,3000
|
|
20230802,091700,12692179000,53100,53100,53100,53000,4071
|
|
20230802,091600,12476214900,53100,53100,53100,53000,2244
|
|
20230802,091500,12357102700,53100,53100,53100,53000,916
|
|
20230802,091400,12308529700,53100,53100,53100,52900,7721
|
|
20230802,091300,11899334700,53000,52900,53100,52800,8506
|
|
20230802,091200,11448602300,52900,52800,52900,52700,5597
|
|
20230802,091100,11153152100,52700,52800,52900,52700,8062
|
|
20230802,091000,10727621700,52800,52700,52800,52600,3164
|
|
20230802,090900,10560841700,52600,52900,52900,52600,13349
|
|
20230802,090800,9856926600,52900,52900,53000,52800,7101
|
|
20230802,090700,9481651600,52900,53100,53100,52800,15505
|
|
20230802,090600,8660649100,53000,53100,53200,53000,8589
|
|
20230802,090500,8204613200,53200,53200,53200,53100,3200
|
|
20230802,090400,8034577900,53200,53100,53200,53000,12681
|
|
20230802,090300,7361215500,53100,53100,53200,53000,9071
|
|
20230802,090200,6879566600,53000,53000,53100,52900,9039
|
|
20230802,090100,6400824600,53000,53300,53400,52100,23047
|
|
20230802,090000,5178584100,53300,53400,53500,53200,96995
|