652 lines
35 KiB
CSV
652 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,194900,68791185900,51200,51200,51200,51200,197319
|
|
20230803,194800,68791185900,51200,51200,51200,51200,0
|
|
20230803,194700,68791185900,51200,51200,51200,51200,0
|
|
20230803,194600,68791185900,51200,51200,51200,51200,0
|
|
20230803,194500,68791185900,51200,51200,51200,51200,0
|
|
20230803,194400,68791185900,51200,51200,51200,51200,0
|
|
20230803,194300,68791185900,51200,51200,51200,51200,0
|
|
20230803,194200,68791185900,51200,51200,51200,51200,0
|
|
20230803,194100,68791185900,51200,51200,51200,51200,0
|
|
20230803,194000,68791185900,51200,51200,51200,51200,0
|
|
20230803,193900,68791185900,51200,51200,51200,51200,0
|
|
20230803,193800,68791185900,51200,51200,51200,51200,0
|
|
20230803,193700,68791185900,51200,51200,51200,51200,0
|
|
20230803,193600,68791185900,51200,51200,51200,51200,0
|
|
20230803,193500,68791185900,51200,51200,51200,51200,0
|
|
20230803,193400,68791185900,51200,51200,51200,51200,0
|
|
20230803,193300,68791185900,51200,51200,51200,51200,0
|
|
20230803,193200,68791185900,51200,51200,51200,51200,0
|
|
20230803,193100,68791185900,51200,51200,51200,51200,0
|
|
20230803,193000,68791185900,51200,51200,51200,51200,0
|
|
20230803,192900,68791185900,51200,51200,51200,51200,0
|
|
20230803,192800,68791185900,51200,51200,51200,51200,0
|
|
20230803,192700,68791185900,51200,51200,51200,51200,0
|
|
20230803,192600,68791185900,51200,51200,51200,51200,0
|
|
20230803,192500,68791185900,51200,51200,51200,51200,0
|
|
20230803,192400,68791185900,51200,51200,51200,51200,0
|
|
20230803,192300,68791185900,51200,51200,51200,51200,0
|
|
20230803,192200,68791185900,51200,51200,51200,51200,0
|
|
20230803,192100,68791185900,51200,51200,51200,51200,0
|
|
20230803,192000,68791185900,51200,51200,51200,51200,0
|
|
20230803,191900,68791185900,51200,51200,51200,51200,197319
|
|
20230803,191800,68791185900,51200,51200,51200,51200,0
|
|
20230803,191700,68791185900,51200,51200,51200,51200,0
|
|
20230803,191600,68791185900,51200,51200,51200,51200,0
|
|
20230803,191500,68791185900,51200,51200,51200,51200,0
|
|
20230803,191400,68791185900,51200,51200,51200,51200,0
|
|
20230803,191300,68791185900,51200,51200,51200,51200,0
|
|
20230803,191200,68791185900,51200,51200,51200,51200,0
|
|
20230803,191100,68791185900,51200,51200,51200,51200,0
|
|
20230803,191000,68791185900,51200,51200,51200,51200,0
|
|
20230803,190900,68791185900,51200,51200,51200,51200,0
|
|
20230803,190800,68791185900,51200,51200,51200,51200,0
|
|
20230803,190700,68791185900,51200,51200,51200,51200,0
|
|
20230803,190600,68791185900,51200,51200,51200,51200,0
|
|
20230803,190500,68791185900,51200,51200,51200,51200,0
|
|
20230803,190400,68791185900,51200,51200,51200,51200,0
|
|
20230803,190300,68791185900,51200,51200,51200,51200,0
|
|
20230803,190200,68791185900,51200,51200,51200,51200,0
|
|
20230803,190100,68791185900,51200,51200,51200,51200,0
|
|
20230803,190000,68791185900,51200,51200,51200,51200,0
|
|
20230803,185900,68791185900,51200,51200,51200,51200,0
|
|
20230803,185800,68791185900,51200,51200,51200,51200,0
|
|
20230803,185700,68791185900,51200,51200,51200,51200,0
|
|
20230803,185600,68791185900,51200,51200,51200,51200,0
|
|
20230803,185500,68791185900,51200,51200,51200,51200,0
|
|
20230803,185400,68791185900,51200,51200,51200,51200,0
|
|
20230803,185300,68791185900,51200,51200,51200,51200,0
|
|
20230803,185200,68791185900,51200,51200,51200,51200,0
|
|
20230803,185100,68791185900,51200,51200,51200,51200,0
|
|
20230803,185000,68791185900,51200,51200,51200,51200,0
|
|
20230803,184900,68791185900,51200,51200,51200,51200,197319
|
|
20230803,184800,68791185900,51200,51200,51200,51200,0
|
|
20230803,184700,68791185900,51200,51200,51200,51200,0
|
|
20230803,184600,68791185900,51200,51200,51200,51200,0
|
|
20230803,184500,68791185900,51200,51200,51200,51200,0
|
|
20230803,184400,68791185900,51200,51200,51200,51200,0
|
|
20230803,184300,68791185900,51200,51200,51200,51200,0
|
|
20230803,184200,68791185900,51200,51200,51200,51200,0
|
|
20230803,184100,68791185900,51200,51200,51200,51200,0
|
|
20230803,184000,68791185900,51200,51200,51200,51200,0
|
|
20230803,183900,68791185900,51200,51200,51200,51200,0
|
|
20230803,183800,68791185900,51200,51200,51200,51200,0
|
|
20230803,183700,68791185900,51200,51200,51200,51200,0
|
|
20230803,183600,68791185900,51200,51200,51200,51200,0
|
|
20230803,183500,68791185900,51200,51200,51200,51200,0
|
|
20230803,183400,68791185900,51200,51200,51200,51200,0
|
|
20230803,183300,68791185900,51200,51200,51200,51200,0
|
|
20230803,183200,68791185900,51200,51200,51200,51200,0
|
|
20230803,183100,68791185900,51200,51200,51200,51200,0
|
|
20230803,183000,68791185900,51200,51200,51200,51200,0
|
|
20230803,182900,68791185900,51200,51200,51200,51200,0
|
|
20230803,182800,68791185900,51200,51200,51200,51200,0
|
|
20230803,182700,68791185900,51200,51200,51200,51200,0
|
|
20230803,182600,68791185900,51200,51200,51200,51200,0
|
|
20230803,182500,68791185900,51200,51200,51200,51200,0
|
|
20230803,182400,68791185900,51200,51200,51200,51200,0
|
|
20230803,182300,68791185900,51200,51200,51200,51200,0
|
|
20230803,182200,68791185900,51200,51200,51200,51200,0
|
|
20230803,182100,68791185900,51200,51200,51200,51200,0
|
|
20230803,182000,68791185900,51200,51200,51200,51200,0
|
|
20230803,181900,68791185900,51200,51200,51200,51200,197319
|
|
20230803,181800,68791185900,51200,51200,51200,51200,0
|
|
20230803,181700,68791185900,51200,51200,51200,51200,0
|
|
20230803,181600,68791185900,51200,51200,51200,51200,0
|
|
20230803,181500,68791185900,51200,51200,51200,51200,0
|
|
20230803,181400,68791185900,51200,51200,51200,51200,0
|
|
20230803,181300,68791185900,51200,51200,51200,51200,0
|
|
20230803,181200,68791185900,51200,51200,51200,51200,0
|
|
20230803,181100,68791185900,51200,51200,51200,51200,0
|
|
20230803,181000,68791185900,51200,51200,51200,51200,0
|
|
20230803,180900,68791185900,51200,51200,51200,51200,0
|
|
20230803,180800,68791185900,51200,51200,51200,51200,0
|
|
20230803,180700,68791185900,51200,51200,51200,51200,0
|
|
20230803,180600,68791185900,51200,51200,51200,51200,0
|
|
20230803,180500,68791185900,51200,51200,51200,51200,0
|
|
20230803,180400,68791185900,51200,51200,51200,51200,0
|
|
20230803,180300,68791185900,51200,51200,51200,51200,0
|
|
20230803,180200,68791185900,51200,51200,51200,51200,0
|
|
20230803,180100,68791185900,51200,51200,51200,51200,0
|
|
20230803,180000,68791185900,51200,51200,51200,51200,0
|
|
20230803,175900,68791185900,51200,51200,51200,51200,0
|
|
20230803,175800,68791185900,51200,51200,51200,51200,0
|
|
20230803,175700,68791185900,51200,51200,51200,51200,0
|
|
20230803,175600,68791185900,51200,51200,51200,51200,0
|
|
20230803,175500,68791185900,51200,51200,51200,51200,0
|
|
20230803,175400,68791185900,51200,51200,51200,51200,0
|
|
20230803,175300,68791185900,51200,51200,51200,51200,0
|
|
20230803,175200,68791185900,51200,51200,51200,51200,0
|
|
20230803,175100,68791185900,51200,51200,51200,51200,0
|
|
20230803,175000,68791185900,51200,51200,51200,51200,0
|
|
20230803,174900,68791185900,51200,51200,51200,51200,197319
|
|
20230803,174800,68791185900,51200,51200,51200,51200,0
|
|
20230803,174700,68791185900,51200,51200,51200,51200,0
|
|
20230803,174600,68791185900,51200,51200,51200,51200,0
|
|
20230803,174500,68791185900,51200,51200,51200,51200,0
|
|
20230803,174400,68791185900,51200,51200,51200,51200,0
|
|
20230803,174300,68791185900,51200,51200,51200,51200,0
|
|
20230803,174200,68791185900,51200,51200,51200,51200,0
|
|
20230803,174100,68791185900,51200,51200,51200,51200,0
|
|
20230803,174000,68791185900,51200,51200,51200,51200,0
|
|
20230803,173900,68791185900,51200,51200,51200,51200,0
|
|
20230803,173800,68791185900,51200,51200,51200,51200,0
|
|
20230803,173700,68791185900,51200,51200,51200,51200,0
|
|
20230803,173600,68791185900,51200,51200,51200,51200,0
|
|
20230803,173500,68791185900,51200,51200,51200,51200,0
|
|
20230803,173400,68791185900,51200,51200,51200,51200,0
|
|
20230803,173300,68791185900,51200,51200,51200,51200,0
|
|
20230803,173200,68791185900,51200,51200,51200,51200,0
|
|
20230803,173100,68791185900,51200,51200,51200,51200,0
|
|
20230803,173000,68791185900,51200,51200,51200,51200,0
|
|
20230803,172900,68791185900,51200,51200,51200,51200,0
|
|
20230803,172800,68791185900,51200,51200,51200,51200,0
|
|
20230803,172700,68791185900,51200,51200,51200,51200,0
|
|
20230803,172600,68791185900,51200,51200,51200,51200,0
|
|
20230803,172500,68791185900,51200,51200,51200,51200,0
|
|
20230803,172400,68791185900,51200,51200,51200,51200,0
|
|
20230803,172300,68791185900,51200,51200,51200,51200,0
|
|
20230803,172200,68791185900,51200,51200,51200,51200,0
|
|
20230803,172100,68791185900,51200,51200,51200,51200,0
|
|
20230803,172000,68791185900,51200,51200,51200,51200,0
|
|
20230803,171900,68791185900,51200,51200,51200,51200,197319
|
|
20230803,171800,68791185900,51200,51200,51200,51200,0
|
|
20230803,171700,68791185900,51200,51200,51200,51200,0
|
|
20230803,171600,68791185900,51200,51200,51200,51200,0
|
|
20230803,171500,68791185900,51200,51200,51200,51200,0
|
|
20230803,171400,68791185900,51200,51200,51200,51200,0
|
|
20230803,171300,68791185900,51200,51200,51200,51200,0
|
|
20230803,171200,68791185900,51200,51200,51200,51200,0
|
|
20230803,171100,68791185900,51200,51200,51200,51200,0
|
|
20230803,171000,68791185900,51200,51200,51200,51200,0
|
|
20230803,170900,68791185900,51200,51200,51200,51200,0
|
|
20230803,170800,68791185900,51200,51200,51200,51200,0
|
|
20230803,170700,68791185900,51200,51200,51200,51200,0
|
|
20230803,170600,68791185900,51200,51200,51200,51200,0
|
|
20230803,170500,68791185900,51200,51200,51200,51200,0
|
|
20230803,170400,68791185900,51200,51200,51200,51200,0
|
|
20230803,170300,68791185900,51200,51200,51200,51200,0
|
|
20230803,170200,68791185900,51200,51200,51200,51200,0
|
|
20230803,170100,68791185900,51200,51200,51200,51200,0
|
|
20230803,170000,68791185900,51200,51200,51200,51200,0
|
|
20230803,165900,68791185900,51200,51200,51200,51200,0
|
|
20230803,165800,68791185900,51200,51200,51200,51200,0
|
|
20230803,165700,68791185900,51200,51200,51200,51200,0
|
|
20230803,165600,68791185900,51200,51200,51200,51200,0
|
|
20230803,165500,68791185900,51200,51200,51200,51200,0
|
|
20230803,165400,68791185900,51200,51200,51200,51200,0
|
|
20230803,165300,68791185900,51200,51200,51200,51200,0
|
|
20230803,165200,68791185900,51200,51200,51200,51200,0
|
|
20230803,165100,68791185900,51200,51200,51200,51200,0
|
|
20230803,165000,68791185900,51200,51200,51200,51200,0
|
|
20230803,164900,68791185900,51200,51200,51200,51200,197319
|
|
20230803,164800,68791185900,51200,51200,51200,51200,0
|
|
20230803,164700,68791185900,51200,51200,51200,51200,0
|
|
20230803,164600,68791185900,51200,51200,51200,51200,0
|
|
20230803,164500,68791185900,51200,51200,51200,51200,0
|
|
20230803,164400,68791185900,51200,51200,51200,51200,0
|
|
20230803,164300,68791185900,51200,51200,51200,51200,0
|
|
20230803,164200,68791185900,51200,51200,51200,51200,0
|
|
20230803,164100,68791185900,51200,51200,51200,51200,0
|
|
20230803,164000,68791185900,51200,51200,51200,51200,0
|
|
20230803,163900,68791185900,51200,51200,51200,51200,0
|
|
20230803,163800,68791185900,51200,51200,51200,51200,0
|
|
20230803,163700,68791185900,51200,51200,51200,51200,0
|
|
20230803,163600,68791185900,51200,51200,51200,51200,0
|
|
20230803,163500,68791185900,51200,51200,51200,51200,0
|
|
20230803,163400,68791185900,51200,51200,51200,51200,0
|
|
20230803,163300,68791185900,51200,51200,51200,51200,0
|
|
20230803,163200,68791185900,51200,51200,51200,51200,0
|
|
20230803,163100,68791185900,51200,51200,51200,51200,0
|
|
20230803,163000,68791185900,51200,51200,51200,51200,0
|
|
20230803,162900,68791185900,51200,51200,51200,51200,0
|
|
20230803,162800,68791185900,51200,51200,51200,51200,0
|
|
20230803,162700,68791185900,51200,51200,51200,51200,0
|
|
20230803,162600,68791185900,51200,51200,51200,51200,0
|
|
20230803,162500,68791185900,51200,51200,51200,51200,0
|
|
20230803,162400,68791185900,51200,51200,51200,51200,0
|
|
20230803,162300,68791185900,51200,51200,51200,51200,0
|
|
20230803,162200,68791185900,51200,51200,51200,51200,0
|
|
20230803,162100,68791185900,51200,51200,51200,51200,0
|
|
20230803,162000,68791185900,51200,51200,51200,51200,0
|
|
20230803,161900,68791185900,51200,51200,51200,51200,197319
|
|
20230803,161800,68791185900,51200,51200,51200,51200,0
|
|
20230803,161700,68791185900,51200,51200,51200,51200,0
|
|
20230803,161600,68791185900,51200,51200,51200,51200,0
|
|
20230803,161500,68791185900,51200,51200,51200,51200,0
|
|
20230803,161400,68791185900,51200,51200,51200,51200,0
|
|
20230803,161300,68791185900,51200,51200,51200,51200,0
|
|
20230803,161200,68791185900,51200,51200,51200,51200,0
|
|
20230803,161100,68791185900,51200,51200,51200,51200,0
|
|
20230803,161000,68791185900,51200,51200,51200,51200,0
|
|
20230803,160900,68791185900,51200,51200,51200,51200,0
|
|
20230803,160800,68791185900,51200,51200,51200,51200,0
|
|
20230803,160700,68791185900,51200,51200,51200,51200,0
|
|
20230803,160600,68791185900,51200,51200,51200,51200,0
|
|
20230803,160500,68791185900,51200,51200,51200,51200,0
|
|
20230803,160400,68791185900,51200,51200,51200,51200,0
|
|
20230803,160300,68791185900,51200,51200,51200,51200,0
|
|
20230803,160200,68791185900,51200,51200,51200,51200,0
|
|
20230803,160100,68791185900,51200,51200,51200,51200,0
|
|
20230803,160000,68791185900,51200,51200,51200,51200,0
|
|
20230803,155900,68791185900,51200,51200,51200,51200,0
|
|
20230803,155800,68791185900,51200,51200,51200,51200,0
|
|
20230803,155700,68791185900,51200,51200,51200,51200,0
|
|
20230803,155600,68791185900,51200,51200,51200,51200,0
|
|
20230803,155500,68791185900,51200,51200,51200,51200,0
|
|
20230803,155400,68791185900,51200,51200,51200,51200,0
|
|
20230803,155300,68791185900,51200,51200,51200,51200,0
|
|
20230803,155200,68791185900,51200,51200,51200,51200,0
|
|
20230803,155100,68791185900,51200,51200,51200,51200,0
|
|
20230803,155000,68791185900,51200,51200,51200,51200,0
|
|
20230803,154900,68791185900,51200,51200,51200,51200,197319
|
|
20230803,154800,68791185900,51200,51200,51200,51200,0
|
|
20230803,154700,68791185900,51200,51200,51200,51200,0
|
|
20230803,154600,68791185900,51200,51200,51200,51200,0
|
|
20230803,154500,68791185900,51200,51200,51200,51200,0
|
|
20230803,154400,68791185900,51200,51200,51200,51200,0
|
|
20230803,154300,68791185900,51200,51200,51200,51200,0
|
|
20230803,154200,68791185900,51200,51200,51200,51200,0
|
|
20230803,154100,68791185900,51200,51200,51200,51200,0
|
|
20230803,154000,68791185900,51200,51200,51200,51200,0
|
|
20230803,153900,68791185900,51200,51200,51200,51200,0
|
|
20230803,153800,68791185900,51200,51200,51200,51200,0
|
|
20230803,153700,68791185900,51200,51200,51200,51200,0
|
|
20230803,153600,68791185900,51200,51200,51200,51200,0
|
|
20230803,153500,68791185900,51200,51200,51200,51200,0
|
|
20230803,153400,68791185900,51200,51200,51200,51200,0
|
|
20230803,153300,68791185900,51200,51200,51200,51200,0
|
|
20230803,153200,68791185900,51200,51200,51200,51200,0
|
|
20230803,153100,68791185900,51200,51200,51200,51200,0
|
|
20230803,153000,68791185900,51200,51200,51200,51200,197319
|
|
20230803,152900,58688453100,51300,51300,51300,51300,0
|
|
20230803,152800,58688453100,51300,51300,51300,51300,0
|
|
20230803,152700,58688453100,51300,51300,51300,51300,0
|
|
20230803,152600,58688453100,51300,51300,51300,51300,0
|
|
20230803,152500,58688453100,51300,51300,51300,51300,0
|
|
20230803,152400,58688453100,51300,51300,51300,51300,0
|
|
20230803,152300,58688453100,51300,51300,51300,51300,0
|
|
20230803,152200,58688453100,51300,51300,51300,51300,0
|
|
20230803,152100,58688453100,51300,51300,51300,51300,0
|
|
20230803,152000,58688453100,51300,51300,51300,51300,0
|
|
20230803,151900,58688453100,51300,51200,51300,51100,1110
|
|
20230803,151800,58631699400,51100,51200,51300,51100,1091
|
|
20230803,151700,58575861700,51200,51200,51300,51000,33490
|
|
20230803,151600,56865601900,51000,51200,51300,51000,5037
|
|
20230803,151500,56607974100,51100,51200,51300,51100,6422
|
|
20230803,151400,56279490800,51200,51200,51300,51100,6163
|
|
20230803,151300,55964036400,51100,51100,51200,51100,8589
|
|
20230803,151200,55524551800,51100,51100,51200,51000,6018
|
|
20230803,151100,55217103900,51100,51200,51200,51100,3069
|
|
20230803,151000,55060272600,51100,51200,51200,51000,7857
|
|
20230803,150900,54658674200,51100,51100,51200,51000,10044
|
|
20230803,150800,54145457500,51100,51100,51200,51100,782
|
|
20230803,150700,54105424900,51200,51200,51200,51100,4262
|
|
20230803,150600,53887217700,51100,51200,51300,51100,10464
|
|
20230803,150500,53351493800,51200,51100,51200,51100,383
|
|
20230803,150400,53331907500,51200,51300,51300,51100,2559
|
|
20230803,150300,53200920700,51300,51200,51300,51200,1209
|
|
20230803,150200,53139006300,51200,51100,51200,51100,9053
|
|
20230803,150100,52675529900,51100,51300,51300,51100,3395
|
|
20230803,150000,52501729200,51200,51300,51300,51200,1443
|
|
20230803,145900,52427840400,51200,51300,51300,51200,555
|
|
20230803,145800,52399386300,51300,51200,51300,51100,5156
|
|
20230803,145700,52135376300,51200,51200,51300,51100,6852
|
|
20230803,145600,51784619300,51200,51200,51300,51200,2453
|
|
20230803,145500,51658997900,51200,51200,51200,51100,1227
|
|
20230803,145400,51596202900,51200,51300,51300,51100,6116
|
|
20230803,145300,51283077000,51200,51300,51300,51200,1522
|
|
20230803,145200,51205114000,51300,51100,51300,51100,4893
|
|
20230803,145100,50954469700,51200,51100,51200,51100,7994
|
|
20230803,145000,50545264200,51100,51100,51200,51100,1388
|
|
20230803,144900,50474277300,51100,51100,51200,51100,1764
|
|
20230803,144800,50384095300,51200,51200,51200,51100,1248
|
|
20230803,144700,50320301200,51100,51000,51200,51000,10435
|
|
20230803,144600,49787087800,51000,51300,51300,51000,13339
|
|
20230803,144500,49105276900,51200,51200,51300,51200,1722
|
|
20230803,144400,49017099900,51200,51300,51300,51200,2496
|
|
20230803,144300,48889171800,51300,51200,51300,51200,929
|
|
20230803,144200,48841594800,51200,51300,51300,51200,805
|
|
20230803,144100,48800364200,51300,51200,51300,51000,7793
|
|
20230803,144000,48401955000,51200,51200,51300,51000,26891
|
|
20230803,143900,47026240000,51200,51100,51200,51000,13577
|
|
20230803,143800,46332509300,51100,51200,51300,51100,10098
|
|
20230803,143700,45815683900,51100,51000,51500,50900,27882
|
|
20230803,143600,44388910400,50900,51000,51100,50900,26728
|
|
20230803,143500,43025617600,51000,51000,51000,50900,504
|
|
20230803,143400,42999923500,51000,51000,51000,50900,4855
|
|
20230803,143300,42752337800,50900,50900,51000,50900,1080
|
|
20230803,143200,42697323700,51000,51000,51000,50900,322
|
|
20230803,143100,42680910900,50900,51000,51000,50900,866
|
|
20230803,143000,42636777000,51000,51000,51000,50900,537
|
|
20230803,142900,42609429700,51000,50900,51000,50900,516
|
|
20230803,142800,42583149300,51000,51000,51000,50900,807
|
|
20230803,142700,42542006200,51000,51000,51000,50900,748
|
|
20230803,142600,42503916600,50900,51000,51000,50900,525
|
|
20230803,142500,42477170100,50900,50800,51000,50800,10003
|
|
20230803,142400,41967990200,50800,50800,50900,50800,782
|
|
20230803,142300,41928249400,50800,50800,50900,50800,1779
|
|
20230803,142200,41837829300,50900,50900,50900,50800,743
|
|
20230803,142100,41800035900,50800,50800,50900,50800,1658
|
|
20230803,142000,41715707600,50800,50900,50900,50800,340
|
|
20230803,141900,41698411200,50900,50800,50900,50800,261
|
|
20230803,141800,41685141700,50800,50700,50900,50700,10455
|
|
20230803,141700,41154049100,50700,50800,50800,50700,664
|
|
20230803,141600,41120377900,50700,50700,50800,50700,577
|
|
20230803,141500,41091116900,50700,50700,50800,50700,2291
|
|
20230803,141400,40974951300,50700,50700,50800,50700,5309
|
|
20230803,141300,40705772000,50800,50700,50800,50700,434
|
|
20230803,141200,40683765000,50700,50700,50800,50700,1012
|
|
20230803,141100,40632441100,50700,50700,50800,50700,917
|
|
20230803,141000,40585872700,50800,50700,50800,50700,219
|
|
20230803,140900,40574757000,50700,50700,50800,50700,760
|
|
20230803,140800,40536224900,50800,50800,50800,50700,9734
|
|
20230803,140700,40042674000,50700,50800,50800,50700,684
|
|
20230803,140600,40007949900,50700,50700,50800,50700,420
|
|
20230803,140500,39986650000,50700,50800,50800,50700,1212
|
|
20230803,140400,39925193000,50800,50700,50800,50700,1946
|
|
20230803,140300,39826376800,50800,50800,50800,50700,1859
|
|
20230803,140200,39732067200,50700,50800,50800,50700,6132
|
|
20230803,140100,39421172400,50700,50700,50800,50700,1086
|
|
20230803,140000,39366109800,50800,50700,50800,50700,1186
|
|
20230803,135900,39305939400,50800,50700,50800,50700,940
|
|
20230803,135800,39258270600,50800,50700,50800,50700,335
|
|
20230803,135700,39241284000,50700,50900,50900,50700,5190
|
|
20230803,135600,38977690400,50800,50800,50900,50800,681
|
|
20230803,135500,38943087900,50800,50900,50900,50800,471
|
|
20230803,135400,38919153900,50800,50900,50900,50800,293
|
|
20230803,135300,38904246200,50900,50900,50900,50800,3082
|
|
20230803,135200,38747421800,50900,50800,51000,50800,3061
|
|
20230803,135100,38591607500,50900,50700,50900,50700,29625
|
|
20230803,135000,37086376700,50700,50800,50800,50700,1571
|
|
20230803,134900,37006672900,50700,50800,50800,50700,1712
|
|
20230803,134800,36919776300,50800,50800,50900,50700,13609
|
|
20230803,134700,36228474200,50800,50900,50900,50800,1237
|
|
20230803,134600,36165624900,50800,50800,50900,50800,630
|
|
20230803,134500,36133601300,50900,50900,50900,50800,595
|
|
20230803,134400,36103366000,50900,50800,50900,50800,840
|
|
20230803,134300,36060683700,50900,50800,50900,50800,471
|
|
20230803,134200,36036747900,50800,50900,50900,50800,500
|
|
20230803,134100,36011346300,50800,50800,50900,50800,969
|
|
20230803,134000,35962106700,50900,50900,50900,50800,232
|
|
20230803,133900,35950316700,50800,50900,50900,50800,483
|
|
20230803,133800,35925747600,50800,50800,50900,50800,1108
|
|
20230803,133700,35869434200,50800,50900,51000,50800,11380
|
|
20230803,133600,35290343200,51000,50900,51000,50900,1235
|
|
20230803,133500,35227442500,50900,50900,51000,50900,2085
|
|
20230803,133400,35121202200,50900,51000,51000,50900,570
|
|
20230803,133300,35092169800,51000,50900,51000,50900,2099
|
|
20230803,133200,34985285600,50900,50900,51000,50900,1453
|
|
20230803,133100,34911261500,50900,50900,51000,50900,369
|
|
20230803,133000,34892471500,50900,50900,51000,50900,341
|
|
20230803,132900,34875112600,50900,50900,51000,50900,1392
|
|
20230803,132800,34804218000,51000,50900,51000,50900,1655
|
|
20230803,132700,34719921400,51000,51000,51000,50900,132
|
|
20230803,132600,34713199100,51000,50900,51000,50900,1304
|
|
20230803,132500,34646806900,51000,51000,51000,50900,740
|
|
20230803,132400,34609118300,51000,50900,51000,50900,237
|
|
20230803,132300,34597040000,50900,51000,51000,50900,1184
|
|
20230803,132200,34536753900,50900,50900,51000,50900,310
|
|
20230803,132100,34520963200,50900,51000,51000,50900,1057
|
|
20230803,132000,34467086100,50900,50900,51000,50900,776
|
|
20230803,131900,34427577900,50900,51000,51000,50900,981
|
|
20230803,131800,34377560000,51000,50900,51000,50900,1089
|
|
20230803,131700,34322044200,51000,50900,51000,50900,581
|
|
20230803,131600,34292450800,51000,51000,51000,50900,929
|
|
20230803,131500,34245132100,50900,50900,51000,50900,359
|
|
20230803,131400,34226846300,50900,51000,51000,50900,1079
|
|
20230803,131300,34171911200,50900,51000,51000,50900,373
|
|
20230803,131200,34152896300,51000,50900,51000,50900,487
|
|
20230803,131100,34128099000,51000,51100,51100,50900,4060
|
|
20230803,131000,33921078900,51100,51100,51100,51000,82
|
|
20230803,130900,33916889700,51000,51100,51100,51000,685
|
|
20230803,130800,33881936100,51100,51000,51100,51000,849
|
|
20230803,130700,33838630400,51000,51000,51100,50900,9318
|
|
20230803,130600,33363375300,50900,51000,51000,50900,654
|
|
20230803,130500,33330050100,51000,51100,51100,50900,4303
|
|
20230803,130400,33110637100,51000,51000,51100,51000,947
|
|
20230803,130300,33062335500,51000,51100,51100,51000,6596
|
|
20230803,130200,32725939200,51100,51000,51100,51000,379
|
|
20230803,130100,32706593200,51000,51000,51100,51000,933
|
|
20230803,130000,32659000200,51100,51000,51100,51000,194
|
|
20230803,125900,32649102200,51000,51000,51100,51000,541
|
|
20230803,125800,32621502200,51000,51000,51100,51000,724
|
|
20230803,125700,32584567900,51000,51200,51200,51000,2855
|
|
20230803,125600,32438692300,51100,51200,51200,51100,1433
|
|
20230803,125500,32365397400,51100,51100,51200,51100,607
|
|
20230803,125400,32334374800,51200,51200,51200,51100,434
|
|
20230803,125300,32312194400,51200,51200,51200,51100,1064
|
|
20230803,125200,32257724800,51200,51200,51200,51100,2451
|
|
20230803,125100,32132302900,51100,51100,51100,51100,312
|
|
20230803,125000,32116359700,51100,51200,51200,51100,166
|
|
20230803,124900,32107871000,51100,51100,51200,51100,609
|
|
20230803,124800,32076745300,51100,51200,51200,51100,97
|
|
20230803,124700,32071785200,51100,51100,51100,51100,555
|
|
20230803,124600,32043424700,51200,51200,51200,51100,1364
|
|
20230803,124500,31973637900,51200,51200,51200,51100,220
|
|
20230803,124400,31962390700,51200,51100,51200,51100,830
|
|
20230803,124300,31919973800,51200,51100,51200,51100,6973
|
|
20230803,124200,31563622800,51100,51000,51100,51000,1215
|
|
20230803,124100,31501548000,51100,51000,51100,51000,375
|
|
20230803,124000,31482401100,51100,51100,51100,51000,1133
|
|
20230803,123900,31424612800,51100,51000,51100,51000,491
|
|
20230803,123800,31399527800,51000,51000,51100,51000,498
|
|
20230803,123700,31374116400,51000,51000,51100,51000,1265
|
|
20230803,123600,31309579100,51000,51000,51100,51000,175
|
|
20230803,123500,31300650500,51100,51200,51200,51000,1813
|
|
20230803,123400,31208021600,51200,51200,51300,51100,16018
|
|
20230803,123300,30388691700,51200,51300,51300,51200,732
|
|
20230803,123200,30351208000,51300,51200,51300,51200,950
|
|
20230803,123100,30302510700,51300,51200,51300,51200,702
|
|
20230803,123000,30266559200,51200,51200,51300,51200,1027
|
|
20230803,122900,30213954800,51300,51300,51300,51200,616
|
|
20230803,122800,30182408900,51300,51200,51300,51200,533
|
|
20230803,122700,30155099700,51300,51200,51300,51200,417
|
|
20230803,122600,30133734400,51200,51200,51300,51200,242
|
|
20230803,122500,30121336600,51200,51200,51300,51200,1727
|
|
20230803,122400,30032833000,51300,51200,51300,51200,416
|
|
20230803,122300,30011523700,51300,51300,51300,51200,241
|
|
20230803,122200,29999169500,51300,51200,51300,51200,742
|
|
20230803,122100,29961172400,51200,51200,51300,51200,400
|
|
20230803,122000,29940659200,51300,51300,51300,51200,536
|
|
20230803,121900,29913207900,51200,51200,51300,51200,1050
|
|
20230803,121800,29859436200,51300,51200,51300,51200,343
|
|
20230803,121700,29841871600,51300,51200,51300,51200,208
|
|
20230803,121600,29831219100,51200,51200,51300,51200,629
|
|
20230803,121500,29799012700,51200,51300,51300,51200,295
|
|
20230803,121400,29783902700,51300,51200,51300,51200,648
|
|
20230803,121300,29750721000,51200,51200,51300,51200,829
|
|
20230803,121200,29708270300,51300,51300,51300,51200,74
|
|
20230803,121100,29704480200,51200,51200,51300,51200,251
|
|
20230803,121000,29691625700,51200,51200,51300,51200,2260
|
|
20230803,120900,29575909800,51200,51200,51300,51100,10716
|
|
20230803,120800,29026928100,51200,51200,51200,51100,696
|
|
20230803,120700,28991320700,51100,51100,51200,51100,1845
|
|
20230803,120600,28896938300,51200,51200,51200,51100,402
|
|
20230803,120500,28876375500,51100,51100,51200,51100,137
|
|
20230803,120400,28869368000,51200,51100,51200,51100,348
|
|
20230803,120300,28851577300,51100,51100,51200,51100,813
|
|
20230803,120200,28810030000,51200,51100,51200,51100,164
|
|
20230803,120100,28801646500,51100,51100,51200,51100,731
|
|
20230803,120000,28764288900,51200,51100,51200,51100,1269
|
|
20230803,115900,28699437400,51200,51200,51200,51100,172
|
|
20230803,115800,28690639600,51100,51100,51200,51100,160
|
|
20230803,115700,28682456600,51200,51100,51200,51100,466
|
|
20230803,115600,28658638800,51200,51100,51200,51100,324
|
|
20230803,115500,28642073400,51200,51100,51200,51100,128
|
|
20230803,115400,28635526100,51100,51200,51200,51000,2029
|
|
20230803,115300,28531936700,51000,51000,51100,51000,4865
|
|
20230803,115200,28283377600,51100,51000,51100,51000,125
|
|
20230803,115100,28276996000,51000,51100,51100,51000,701
|
|
20230803,115000,28241234000,51100,51000,51100,51000,545
|
|
20230803,114900,28213432800,51000,51100,51100,51000,1715
|
|
20230803,114800,28125966800,51000,51000,51100,51000,2882
|
|
20230803,114700,27978975900,51000,51100,51100,51000,417
|
|
20230803,114600,27957703600,51100,51100,51200,51100,2372
|
|
20230803,114500,27836490500,51100,51100,51200,51100,642
|
|
20230803,114400,27803681600,51200,51200,51200,51100,186
|
|
20230803,114300,27794172700,51100,51100,51200,51100,1687
|
|
20230803,114200,27707962600,51100,51100,51200,51000,948
|
|
20230803,114100,27659517500,51000,51100,51200,51000,1683
|
|
20230803,114000,27573526600,51100,51100,51200,51000,3941
|
|
20230803,113900,27372022800,51100,50900,51200,50900,11184
|
|
20230803,113800,26801269100,50900,50900,51000,50900,2887
|
|
20230803,113700,26654276700,50900,51100,51200,50800,38430
|
|
20230803,113600,24694443900,51100,51200,51200,51100,1269
|
|
20230803,113500,24629590800,51100,51200,51200,51100,1139
|
|
20230803,113400,24571320400,51200,51200,51200,51100,196
|
|
20230803,113300,24561298600,51200,51200,51300,51100,4874
|
|
20230803,113200,24311861300,51300,51200,51300,51200,881
|
|
20230803,113100,24266725100,51200,51300,51300,51200,2195
|
|
20230803,113000,24154334500,51200,51300,51300,51200,1055
|
|
20230803,112900,24100312600,51200,51200,51300,51200,544
|
|
20230803,112800,24072453400,51200,51200,51300,51200,887
|
|
20230803,112700,24027028800,51200,51200,51300,51200,827
|
|
20230803,112600,23984679900,51200,51300,51300,51200,184
|
|
20230803,112500,23975258000,51300,51300,51300,51200,996
|
|
20230803,112400,23924195300,51300,51200,51300,51200,943
|
|
20230803,112300,23875905700,51200,51200,51300,51200,600
|
|
20230803,112200,23845175200,51200,51300,51300,51200,646
|
|
20230803,112100,23812097400,51200,51200,51300,51200,1008
|
|
20230803,112000,23760481100,51200,51200,51300,51200,510
|
|
20230803,111900,23734365900,51200,51200,51300,51200,276
|
|
20230803,111800,23720228500,51200,51300,51300,51200,947
|
|
20230803,111700,23671709900,51300,51300,51300,51200,181
|
|
20230803,111600,23662438500,51300,51300,51300,51200,269
|
|
20230803,111500,23648655100,51300,51300,51300,51200,1206
|
|
20230803,111400,23586845100,51300,51100,51300,51100,5064
|
|
20230803,111300,23327573800,51200,51200,51200,51100,3492
|
|
20230803,111200,23148784800,51200,51200,51300,51200,1000
|
|
20230803,111100,23097581700,51200,51200,51300,51200,893
|
|
20230803,111000,23051857500,51200,51200,51300,51200,4453
|
|
20230803,110900,22823861700,51200,51300,51300,51200,4801
|
|
20230803,110800,22578037500,51200,51300,51300,51200,352
|
|
20230803,110700,22560011900,51200,51200,51300,51200,1153
|
|
20230803,110600,22500897100,51200,51200,51300,51200,1082
|
|
20230803,110500,22445494700,51200,51200,51300,51200,443
|
|
20230803,110400,22422805600,51200,51200,51300,51200,762
|
|
20230803,110300,22383786200,51300,51200,51300,51200,920
|
|
20230803,110200,22336651300,51200,51200,51300,51200,1177
|
|
20230803,110100,22276387500,51300,51200,51300,51200,822
|
|
20230803,110000,22234286300,51200,51200,51300,51200,987
|
|
20230803,105900,22183704600,51200,51200,51300,51200,3803
|
|
20230803,105800,21988980800,51200,51200,51300,51200,2571
|
|
20230803,105700,21857218300,51200,51300,51400,51200,8209
|
|
20230803,105600,21436189200,51400,51300,51400,51300,1872
|
|
20230803,105500,21340099200,51300,51500,51500,51300,9486
|
|
20230803,105400,20852672000,51400,51500,51500,51400,403
|
|
20230803,105300,20831950100,51400,51400,51500,51400,2396
|
|
20230803,105200,20708715900,51400,51400,51500,51400,715
|
|
20230803,105100,20671959900,51400,51400,51500,51400,281
|
|
20230803,105000,20657510100,51500,51500,51500,51400,1004
|
|
20230803,104900,20605882200,51500,51400,51500,51400,850
|
|
20230803,104800,20562128400,51400,51500,51500,51400,381
|
|
20230803,104700,20542518900,51400,51400,51500,51400,1008
|
|
20230803,104600,20490701200,51500,51400,51500,51400,1419
|
|
20230803,104500,20417685900,51400,51500,51500,51400,390
|
|
20230803,104400,20397638000,51400,51400,51500,51400,1022
|
|
20230803,104300,20345101200,51400,51500,51500,51400,155
|
|
20230803,104200,20337132500,51400,51500,51500,51400,4315
|
|
20230803,104100,20115336400,51400,51400,51500,51400,985
|
|
20230803,104000,20064704800,51400,51500,51500,51400,278
|
|
20230803,103900,20050401100,51500,51400,51500,51400,136
|
|
20230803,103800,20043403800,51400,51400,51500,51300,10616
|
|
20230803,103700,19497795200,51300,51400,51400,51300,8604
|
|
20230803,103600,19055703200,51500,51400,51500,51400,685
|
|
20230803,103500,19020487500,51500,51400,51500,51400,1873
|
|
20230803,103400,18924210600,51400,51500,51600,51400,8885
|
|
20230803,103300,18466650000,51500,51600,51600,51500,862
|
|
20230803,103200,18422253600,51500,51500,51600,51500,1331
|
|
20230803,103100,18353699100,51500,51600,51600,51500,905
|
|
20230803,103000,18307081300,51500,51500,51600,51500,819
|
|
20230803,102900,18264871900,51500,51500,51600,51500,1172
|
|
20230803,102800,18204506100,51500,51600,51600,51500,915
|
|
20230803,102700,18157341700,51500,51600,51600,51500,862
|
|
20230803,102600,18112887900,51600,51600,51600,51500,1054
|
|
20230803,102500,18058598400,51500,51500,51600,51500,938
|
|
20230803,102400,18010283100,51500,51500,51600,51500,898
|
|
20230803,102300,17964036000,51500,51600,51600,51500,633
|
|
20230803,102200,17931428200,51500,51500,51600,51500,417
|
|
20230803,102100,17909938600,51500,51500,51600,51500,365
|
|
20230803,102000,17891137500,51500,51500,51600,51500,714
|
|
20230803,101900,17854357200,51500,51600,51600,51500,312
|
|
20230803,101800,17838275300,51500,51600,51600,51500,209
|
|
20230803,101700,17827509400,51500,51600,51600,51500,1079
|
|
20230803,101600,17771885300,51500,51600,51600,51400,5088
|
|
20230803,101500,17509970600,51600,51400,51600,51300,4860
|
|
20230803,101400,17260034900,51300,51400,51500,51300,3246
|
|
20230803,101300,17093336400,51400,51400,51500,51400,8647
|
|
20230803,101200,16648556500,51400,51300,51400,51300,591
|
|
20230803,101100,16618219100,51300,51300,51400,51300,1204
|
|
20230803,101000,16556447200,51300,51300,51400,51300,2771
|
|
20230803,100900,16414045700,51300,51300,51400,51300,794
|
|
20230803,100800,16373296100,51300,51300,51400,51300,1537
|
|
20230803,100700,16294434200,51300,51400,51400,51300,1129
|
|
20230803,100600,16236504200,51400,51500,51600,51400,13153
|
|
20230803,100500,15559398600,51600,51600,51700,51500,6681
|
|
20230803,100400,15214744000,51600,51700,51700,51600,266
|
|
20230803,100300,15201013900,51700,51700,51800,51600,3395
|
|
20230803,100200,15025562400,51800,51700,51800,51700,4073
|
|
20230803,100100,14814906500,51700,51600,51700,51500,4131
|
|
20230803,100000,14601750100,51600,51800,51900,51500,13500
|
|
20230803,095900,13903903800,51800,51800,51900,51800,474
|
|
20230803,095800,13879342500,51800,51900,51900,51800,5155
|
|
20230803,095700,13612310300,51800,52100,52100,51800,21562
|
|
20230803,095600,12493365900,52000,52100,52100,52000,729
|
|
20230803,095500,12455389800,52000,52200,52200,52000,1590
|
|
20230803,095400,12372552300,52200,52100,52200,52100,349
|
|
20230803,095300,12354364300,52100,52000,52200,52000,3989
|
|
20230803,095200,12146511500,52100,52000,52100,52000,225
|
|
20230803,095100,12134810300,52100,52000,52100,52000,6321
|
|
20230803,095000,11806111500,52000,52100,52100,52000,1689
|
|
20230803,094900,11718281700,52100,52000,52100,52000,7994
|
|
20230803,094800,11302580500,52000,52100,52100,52000,1072
|
|
20230803,094700,11246768500,52100,52000,52100,52000,962
|
|
20230803,094600,11196716500,52100,52000,52100,52000,678
|
|
20230803,094500,11161437600,52000,52000,52100,52000,1007
|
|
20230803,094400,11109007800,52000,52200,52200,52000,6197
|
|
20230803,094300,10786160600,52100,52300,52300,52100,5006
|
|
20230803,094200,10524943900,52300,52200,52300,52200,1105
|
|
20230803,094100,10467154200,52200,52200,52300,52200,6951
|
|
20230803,094000,10104310800,52200,52200,52300,52200,322
|
|
20230803,093900,10087497300,52200,52200,52300,52200,135
|
|
20230803,093800,10080444600,52300,52300,52300,52200,2322
|
|
20230803,093700,9959017700,52400,52300,52400,52300,243
|
|
20230803,093600,9946301700,52400,52400,52400,52300,492
|
|
20230803,093500,9920558100,52400,52200,52400,52100,12365
|
|
20230803,093400,9274666800,52200,52200,52200,52100,222
|
|
20230803,093300,9263090200,52200,52200,52200,52100,228
|
|
20230803,093200,9251201900,52100,52200,52200,52100,456
|
|
20230803,093100,9227439300,52200,52200,52300,52100,3010
|
|
20230803,093000,9070333400,52200,52200,52300,52200,1289
|
|
20230803,092900,9003043500,52200,52300,52400,52200,1570
|
|
20230803,092800,8920938800,52300,52400,52500,52300,4339
|
|
20230803,092700,8693806400,52400,52400,52500,52400,211
|
|
20230803,092600,8682738400,52400,52500,52600,52400,6260
|
|
20230803,092500,8353969600,52500,52300,52500,52300,9647
|
|
20230803,092400,7848766600,52200,52300,52300,52200,815
|
|
20230803,092300,7806154400,52200,52300,52300,52200,266
|
|
20230803,092200,7792265900,52200,52300,52300,52200,281
|
|
20230803,092100,7777596700,52200,52200,52300,52200,1604
|
|
20230803,092000,7693793000,52200,52100,52300,52100,1628
|
|
20230803,091900,7608827100,52200,52000,52200,52000,1316
|
|
20230803,091800,7540264400,52100,52100,52100,52000,440
|
|
20230803,091700,7517367400,52100,52200,52200,52000,1368
|
|
20230803,091600,7446097700,52100,52100,52400,52100,9260
|
|
20230803,091500,6962418200,52200,52000,52200,52000,6950
|
|
20230803,091400,6600013800,52000,52000,52100,52000,1528
|
|
20230803,091300,6520554700,52100,52000,52100,52000,1027
|
|
20230803,091200,6467148300,52000,52000,52100,52000,1989
|
|
20230803,091100,6363698100,52100,52000,52100,52000,1003
|
|
20230803,091000,6311528300,52000,52100,52200,52000,2883
|
|
20230803,090900,6161325500,52100,52100,52200,52100,1412
|
|
20230803,090800,6087760100,52100,52100,52200,52100,3132
|
|
20230803,090700,5924542900,52100,52000,52200,52000,6423
|
|
20230803,090600,5589879400,52100,51900,52100,51900,5687
|
|
20230803,090500,5294273100,51900,52200,52300,51900,18226
|
|
20230803,090400,4346080400,52200,52400,52500,52200,11943
|
|
20230803,090300,3720789200,52400,52500,52500,52300,12414
|
|
20230803,090200,3070004000,52500,52700,52800,52500,7163
|
|
20230803,090100,2692991100,52800,53000,53000,52700,12113
|
|
20230803,090000,2052827000,53000,53000,53300,52800,38660
|