654 lines
36 KiB
CSV
654 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,195100,53722699500,52000,52000,52000,52000,84373
|
|
20230804,195000,53722699500,52000,52000,52000,52000,0
|
|
20230804,194900,53722699500,52000,52000,52000,52000,0
|
|
20230804,194800,53722699500,52000,52000,52000,52000,0
|
|
20230804,194700,53722699500,52000,52000,52000,52000,0
|
|
20230804,194600,53722699500,52000,52000,52000,52000,0
|
|
20230804,194500,53722699500,52000,52000,52000,52000,0
|
|
20230804,194400,53722699500,52000,52000,52000,52000,0
|
|
20230804,194300,53722699500,52000,52000,52000,52000,0
|
|
20230804,194200,53722699500,52000,52000,52000,52000,0
|
|
20230804,194100,53722699500,52000,52000,52000,52000,0
|
|
20230804,194000,53722699500,52000,52000,52000,52000,0
|
|
20230804,193900,53722699500,52000,52000,52000,52000,0
|
|
20230804,193800,53722699500,52000,52000,52000,52000,0
|
|
20230804,193700,53722699500,52000,52000,52000,52000,0
|
|
20230804,193600,53722699500,52000,52000,52000,52000,0
|
|
20230804,193500,53722699500,52000,52000,52000,52000,0
|
|
20230804,193400,53722699500,52000,52000,52000,52000,0
|
|
20230804,193300,53722699500,52000,52000,52000,52000,0
|
|
20230804,193200,53722699500,52000,52000,52000,52000,0
|
|
20230804,193100,53722699500,52000,52000,52000,52000,0
|
|
20230804,193000,53722699500,52000,52000,52000,52000,0
|
|
20230804,192900,53722699500,52000,52000,52000,52000,0
|
|
20230804,192800,53722699500,52000,52000,52000,52000,0
|
|
20230804,192700,53722699500,52000,52000,52000,52000,0
|
|
20230804,192600,53722699500,52000,52000,52000,52000,0
|
|
20230804,192500,53722699500,52000,52000,52000,52000,0
|
|
20230804,192400,53722699500,52000,52000,52000,52000,0
|
|
20230804,192300,53722699500,52000,52000,52000,52000,0
|
|
20230804,192200,53722699500,52000,52000,52000,52000,0
|
|
20230804,192100,53722699500,52000,52000,52000,52000,84373
|
|
20230804,192000,53722699500,52000,52000,52000,52000,0
|
|
20230804,191900,53722699500,52000,52000,52000,52000,0
|
|
20230804,191800,53722699500,52000,52000,52000,52000,0
|
|
20230804,191700,53722699500,52000,52000,52000,52000,0
|
|
20230804,191600,53722699500,52000,52000,52000,52000,0
|
|
20230804,191500,53722699500,52000,52000,52000,52000,0
|
|
20230804,191400,53722699500,52000,52000,52000,52000,0
|
|
20230804,191300,53722699500,52000,52000,52000,52000,0
|
|
20230804,191200,53722699500,52000,52000,52000,52000,0
|
|
20230804,191100,53722699500,52000,52000,52000,52000,0
|
|
20230804,191000,53722699500,52000,52000,52000,52000,0
|
|
20230804,190900,53722699500,52000,52000,52000,52000,0
|
|
20230804,190800,53722699500,52000,52000,52000,52000,0
|
|
20230804,190700,53722699500,52000,52000,52000,52000,0
|
|
20230804,190600,53722699500,52000,52000,52000,52000,0
|
|
20230804,190500,53722699500,52000,52000,52000,52000,0
|
|
20230804,190400,53722699500,52000,52000,52000,52000,0
|
|
20230804,190300,53722699500,52000,52000,52000,52000,0
|
|
20230804,190200,53722699500,52000,52000,52000,52000,0
|
|
20230804,190100,53722699500,52000,52000,52000,52000,0
|
|
20230804,190000,53722699500,52000,52000,52000,52000,0
|
|
20230804,185900,53722699500,52000,52000,52000,52000,0
|
|
20230804,185800,53722699500,52000,52000,52000,52000,0
|
|
20230804,185700,53722699500,52000,52000,52000,52000,0
|
|
20230804,185600,53722699500,52000,52000,52000,52000,0
|
|
20230804,185500,53722699500,52000,52000,52000,52000,0
|
|
20230804,185400,53722699500,52000,52000,52000,52000,0
|
|
20230804,185300,53722699500,52000,52000,52000,52000,0
|
|
20230804,185200,53722699500,52000,52000,52000,52000,0
|
|
20230804,185100,53722699500,52000,52000,52000,52000,84373
|
|
20230804,185000,53722699500,52000,52000,52000,52000,0
|
|
20230804,184900,53722699500,52000,52000,52000,52000,0
|
|
20230804,184800,53722699500,52000,52000,52000,52000,0
|
|
20230804,184700,53722699500,52000,52000,52000,52000,0
|
|
20230804,184600,53722699500,52000,52000,52000,52000,0
|
|
20230804,184500,53722699500,52000,52000,52000,52000,0
|
|
20230804,184400,53722699500,52000,52000,52000,52000,0
|
|
20230804,184300,53722699500,52000,52000,52000,52000,0
|
|
20230804,184200,53722699500,52000,52000,52000,52000,0
|
|
20230804,184100,53722699500,52000,52000,52000,52000,0
|
|
20230804,184000,53722699500,52000,52000,52000,52000,0
|
|
20230804,183900,53722699500,52000,52000,52000,52000,0
|
|
20230804,183800,53722699500,52000,52000,52000,52000,0
|
|
20230804,183700,53722699500,52000,52000,52000,52000,0
|
|
20230804,183600,53722699500,52000,52000,52000,52000,0
|
|
20230804,183500,53722699500,52000,52000,52000,52000,0
|
|
20230804,183400,53722699500,52000,52000,52000,52000,0
|
|
20230804,183300,53722699500,52000,52000,52000,52000,0
|
|
20230804,183200,53722699500,52000,52000,52000,52000,0
|
|
20230804,183100,53722699500,52000,52000,52000,52000,0
|
|
20230804,183000,53722699500,52000,52000,52000,52000,0
|
|
20230804,182900,53722699500,52000,52000,52000,52000,0
|
|
20230804,182800,53722699500,52000,52000,52000,52000,0
|
|
20230804,182700,53722699500,52000,52000,52000,52000,0
|
|
20230804,182600,53722699500,52000,52000,52000,52000,0
|
|
20230804,182500,53722699500,52000,52000,52000,52000,0
|
|
20230804,182400,53722699500,52000,52000,52000,52000,0
|
|
20230804,182300,53722699500,52000,52000,52000,52000,0
|
|
20230804,182200,53722699500,52000,52000,52000,52000,0
|
|
20230804,182100,53722699500,52000,52000,52000,52000,84373
|
|
20230804,182000,53722699500,52000,52000,52000,52000,0
|
|
20230804,181900,53722699500,52000,52000,52000,52000,0
|
|
20230804,181800,53722699500,52000,52000,52000,52000,0
|
|
20230804,181700,53722699500,52000,52000,52000,52000,0
|
|
20230804,181600,53722699500,52000,52000,52000,52000,0
|
|
20230804,181500,53722699500,52000,52000,52000,52000,0
|
|
20230804,181400,53722699500,52000,52000,52000,52000,0
|
|
20230804,181300,53722699500,52000,52000,52000,52000,0
|
|
20230804,181200,53722699500,52000,52000,52000,52000,0
|
|
20230804,181100,53722699500,52000,52000,52000,52000,0
|
|
20230804,181000,53722699500,52000,52000,52000,52000,0
|
|
20230804,180900,53722699500,52000,52000,52000,52000,0
|
|
20230804,180800,53722699500,52000,52000,52000,52000,0
|
|
20230804,180700,53722699500,52000,52000,52000,52000,0
|
|
20230804,180600,53722699500,52000,52000,52000,52000,0
|
|
20230804,180500,53722699500,52000,52000,52000,52000,0
|
|
20230804,180400,53722699500,52000,52000,52000,52000,0
|
|
20230804,180300,53722699500,52000,52000,52000,52000,0
|
|
20230804,180200,53722699500,52000,52000,52000,52000,0
|
|
20230804,180100,53722699500,52000,52000,52000,52000,0
|
|
20230804,180000,53722699500,52000,52000,52000,52000,0
|
|
20230804,175900,53722699500,52000,52000,52000,52000,0
|
|
20230804,175800,53722699500,52000,52000,52000,52000,0
|
|
20230804,175700,53722699500,52000,52000,52000,52000,0
|
|
20230804,175600,53722699500,52000,52000,52000,52000,0
|
|
20230804,175500,53722699500,52000,52000,52000,52000,0
|
|
20230804,175400,53722699500,52000,52000,52000,52000,0
|
|
20230804,175300,53722699500,52000,52000,52000,52000,0
|
|
20230804,175200,53722699500,52000,52000,52000,52000,0
|
|
20230804,175100,53722699500,52000,52000,52000,52000,84373
|
|
20230804,175000,53722699500,52000,52000,52000,52000,0
|
|
20230804,174900,53722699500,52000,52000,52000,52000,0
|
|
20230804,174800,53722699500,52000,52000,52000,52000,0
|
|
20230804,174700,53722699500,52000,52000,52000,52000,0
|
|
20230804,174600,53722699500,52000,52000,52000,52000,0
|
|
20230804,174500,53722699500,52000,52000,52000,52000,0
|
|
20230804,174400,53722699500,52000,52000,52000,52000,0
|
|
20230804,174300,53722699500,52000,52000,52000,52000,0
|
|
20230804,174200,53722699500,52000,52000,52000,52000,0
|
|
20230804,174100,53722699500,52000,52000,52000,52000,0
|
|
20230804,174000,53722699500,52000,52000,52000,52000,0
|
|
20230804,173900,53722699500,52000,52000,52000,52000,0
|
|
20230804,173800,53722699500,52000,52000,52000,52000,0
|
|
20230804,173700,53722699500,52000,52000,52000,52000,0
|
|
20230804,173600,53722699500,52000,52000,52000,52000,0
|
|
20230804,173500,53722699500,52000,52000,52000,52000,0
|
|
20230804,173400,53722699500,52000,52000,52000,52000,0
|
|
20230804,173300,53722699500,52000,52000,52000,52000,0
|
|
20230804,173200,53722699500,52000,52000,52000,52000,0
|
|
20230804,173100,53722699500,52000,52000,52000,52000,0
|
|
20230804,173000,53722699500,52000,52000,52000,52000,0
|
|
20230804,172900,53722699500,52000,52000,52000,52000,0
|
|
20230804,172800,53722699500,52000,52000,52000,52000,0
|
|
20230804,172700,53722699500,52000,52000,52000,52000,0
|
|
20230804,172600,53722699500,52000,52000,52000,52000,0
|
|
20230804,172500,53722699500,52000,52000,52000,52000,0
|
|
20230804,172400,53722699500,52000,52000,52000,52000,0
|
|
20230804,172300,53722699500,52000,52000,52000,52000,0
|
|
20230804,172200,53722699500,52000,52000,52000,52000,0
|
|
20230804,172100,53722699500,52000,52000,52000,52000,84373
|
|
20230804,172000,53722699500,52000,52000,52000,52000,0
|
|
20230804,171900,53722699500,52000,52000,52000,52000,0
|
|
20230804,171800,53722699500,52000,52000,52000,52000,0
|
|
20230804,171700,53722699500,52000,52000,52000,52000,0
|
|
20230804,171600,53722699500,52000,52000,52000,52000,0
|
|
20230804,171500,53722699500,52000,52000,52000,52000,0
|
|
20230804,171400,53722699500,52000,52000,52000,52000,0
|
|
20230804,171300,53722699500,52000,52000,52000,52000,0
|
|
20230804,171200,53722699500,52000,52000,52000,52000,0
|
|
20230804,171100,53722699500,52000,52000,52000,52000,0
|
|
20230804,171000,53722699500,52000,52000,52000,52000,0
|
|
20230804,170900,53722699500,52000,52000,52000,52000,0
|
|
20230804,170800,53722699500,52000,52000,52000,52000,0
|
|
20230804,170700,53722699500,52000,52000,52000,52000,0
|
|
20230804,170600,53722699500,52000,52000,52000,52000,0
|
|
20230804,170500,53722699500,52000,52000,52000,52000,0
|
|
20230804,170400,53722699500,52000,52000,52000,52000,0
|
|
20230804,170300,53722699500,52000,52000,52000,52000,0
|
|
20230804,170200,53722699500,52000,52000,52000,52000,0
|
|
20230804,170100,53722699500,52000,52000,52000,52000,0
|
|
20230804,170000,53722699500,52000,52000,52000,52000,0
|
|
20230804,165900,53722699500,52000,52000,52000,52000,0
|
|
20230804,165800,53722699500,52000,52000,52000,52000,0
|
|
20230804,165700,53722699500,52000,52000,52000,52000,0
|
|
20230804,165600,53722699500,52000,52000,52000,52000,0
|
|
20230804,165500,53722699500,52000,52000,52000,52000,0
|
|
20230804,165400,53722699500,52000,52000,52000,52000,0
|
|
20230804,165300,53722699500,52000,52000,52000,52000,0
|
|
20230804,165200,53722699500,52000,52000,52000,52000,0
|
|
20230804,165100,53722699500,52000,52000,52000,52000,84373
|
|
20230804,165000,53722699500,52000,52000,52000,52000,0
|
|
20230804,164900,53722699500,52000,52000,52000,52000,0
|
|
20230804,164800,53722699500,52000,52000,52000,52000,0
|
|
20230804,164700,53722699500,52000,52000,52000,52000,0
|
|
20230804,164600,53722699500,52000,52000,52000,52000,0
|
|
20230804,164500,53722699500,52000,52000,52000,52000,0
|
|
20230804,164400,53722699500,52000,52000,52000,52000,0
|
|
20230804,164300,53722699500,52000,52000,52000,52000,0
|
|
20230804,164200,53722699500,52000,52000,52000,52000,0
|
|
20230804,164100,53722699500,52000,52000,52000,52000,0
|
|
20230804,164000,53722699500,52000,52000,52000,52000,0
|
|
20230804,163900,53722699500,52000,52000,52000,52000,0
|
|
20230804,163800,53722699500,52000,52000,52000,52000,0
|
|
20230804,163700,53722699500,52000,52000,52000,52000,0
|
|
20230804,163600,53722699500,52000,52000,52000,52000,0
|
|
20230804,163500,53722699500,52000,52000,52000,52000,0
|
|
20230804,163400,53722699500,52000,52000,52000,52000,0
|
|
20230804,163300,53722699500,52000,52000,52000,52000,0
|
|
20230804,163200,53722699500,52000,52000,52000,52000,0
|
|
20230804,163100,53722699500,52000,52000,52000,52000,0
|
|
20230804,163000,53722699500,52000,52000,52000,52000,0
|
|
20230804,162900,53722699500,52000,52000,52000,52000,0
|
|
20230804,162800,53722699500,52000,52000,52000,52000,0
|
|
20230804,162700,53722699500,52000,52000,52000,52000,0
|
|
20230804,162600,53722699500,52000,52000,52000,52000,0
|
|
20230804,162500,53722699500,52000,52000,52000,52000,0
|
|
20230804,162400,53722699500,52000,52000,52000,52000,0
|
|
20230804,162300,53722699500,52000,52000,52000,52000,0
|
|
20230804,162200,53722699500,52000,52000,52000,52000,0
|
|
20230804,162100,53722699500,52000,52000,52000,52000,84373
|
|
20230804,162000,53722699500,52000,52000,52000,52000,0
|
|
20230804,161900,53722699500,52000,52000,52000,52000,0
|
|
20230804,161800,53722699500,52000,52000,52000,52000,0
|
|
20230804,161700,53722699500,52000,52000,52000,52000,0
|
|
20230804,161600,53722699500,52000,52000,52000,52000,0
|
|
20230804,161500,53722699500,52000,52000,52000,52000,0
|
|
20230804,161400,53722699500,52000,52000,52000,52000,0
|
|
20230804,161300,53722699500,52000,52000,52000,52000,0
|
|
20230804,161200,53722699500,52000,52000,52000,52000,0
|
|
20230804,161100,53722699500,52000,52000,52000,52000,0
|
|
20230804,161000,53722699500,52000,52000,52000,52000,0
|
|
20230804,160900,53722699500,52000,52000,52000,52000,0
|
|
20230804,160800,53722699500,52000,52000,52000,52000,0
|
|
20230804,160700,53722699500,52000,52000,52000,52000,0
|
|
20230804,160600,53722699500,52000,52000,52000,52000,0
|
|
20230804,160500,53722699500,52000,52000,52000,52000,0
|
|
20230804,160400,53722699500,52000,52000,52000,52000,0
|
|
20230804,160300,53722699500,52000,52000,52000,52000,0
|
|
20230804,160200,53722699500,52000,52000,52000,52000,0
|
|
20230804,160100,53722699500,52000,52000,52000,52000,0
|
|
20230804,160000,53722699500,52000,52000,52000,52000,0
|
|
20230804,155900,53722699500,52000,52000,52000,52000,0
|
|
20230804,155800,53722699500,52000,52000,52000,52000,0
|
|
20230804,155700,53722699500,52000,52000,52000,52000,0
|
|
20230804,155600,53722699500,52000,52000,52000,52000,0
|
|
20230804,155500,53722699500,52000,52000,52000,52000,0
|
|
20230804,155400,53722699500,52000,52000,52000,52000,0
|
|
20230804,155300,53722699500,52000,52000,52000,52000,0
|
|
20230804,155200,53722699500,52000,52000,52000,52000,0
|
|
20230804,155100,53722699500,52000,52000,52000,52000,84373
|
|
20230804,155000,53722699500,52000,52000,52000,52000,0
|
|
20230804,154900,53722699500,52000,52000,52000,52000,0
|
|
20230804,154800,53722699500,52000,52000,52000,52000,0
|
|
20230804,154700,53722699500,52000,52000,52000,52000,0
|
|
20230804,154600,53722699500,52000,52000,52000,52000,0
|
|
20230804,154500,53722699500,52000,52000,52000,52000,0
|
|
20230804,154400,53722699500,52000,52000,52000,52000,0
|
|
20230804,154300,53722699500,52000,52000,52000,52000,0
|
|
20230804,154200,53722699500,52000,52000,52000,52000,0
|
|
20230804,154100,53722699500,52000,52000,52000,52000,0
|
|
20230804,154000,53722699500,52000,52000,52000,52000,0
|
|
20230804,153900,53722699500,52000,52000,52000,52000,0
|
|
20230804,153800,53722699500,52000,52000,52000,52000,0
|
|
20230804,153700,53722699500,52000,52000,52000,52000,0
|
|
20230804,153600,53722699500,52000,52000,52000,52000,0
|
|
20230804,153500,53722699500,52000,52000,52000,52000,0
|
|
20230804,153400,53722699500,52000,52000,52000,52000,0
|
|
20230804,153300,53722699500,52000,52000,52000,52000,0
|
|
20230804,153200,53722699500,52000,52000,52000,52000,0
|
|
20230804,153100,53722699500,52000,52000,52000,52000,0
|
|
20230804,153000,53722699500,52000,52000,52000,52000,84373
|
|
20230804,152900,49335303500,52200,52200,52200,52200,0
|
|
20230804,152800,49335303500,52200,52200,52200,52200,0
|
|
20230804,152700,49335303500,52200,52200,52200,52200,0
|
|
20230804,152600,49335303500,52200,52200,52200,52200,0
|
|
20230804,152500,49335303500,52200,52200,52200,52200,0
|
|
20230804,152400,49335303500,52200,52200,52200,52200,0
|
|
20230804,152300,49335303500,52200,52200,52200,52200,0
|
|
20230804,152200,49335303500,52200,52200,52200,52200,0
|
|
20230804,152100,49335303500,52200,52200,52200,52200,0
|
|
20230804,152000,49335303500,52200,52200,52200,52200,0
|
|
20230804,151900,49335303500,52200,52000,52200,52000,6150
|
|
20230804,151800,49014883600,52000,52200,52200,52000,2888
|
|
20230804,151700,48864417400,52100,52200,52200,52100,5916
|
|
20230804,151600,48556117100,52200,52200,52200,52100,4398
|
|
20230804,151500,48326676600,52300,52300,52300,52200,2283
|
|
20230804,151400,48207438600,52300,52200,52300,52200,1489
|
|
20230804,151300,48129670600,52200,52200,52300,52200,2011
|
|
20230804,151200,48024586000,52300,52200,52300,52200,1357
|
|
20230804,151100,47953719100,52200,52200,52300,52200,1386
|
|
20230804,151000,47881301000,52200,52300,52300,52200,1094
|
|
20230804,150900,47824164800,52200,52200,52300,52200,3453
|
|
20230804,150800,47643807300,52200,52200,52300,52200,1079
|
|
20230804,150700,47587458000,52200,52200,52300,52200,1421
|
|
20230804,150600,47513214200,52300,52400,52400,52200,3385
|
|
20230804,150500,47336162300,52300,52300,52400,52300,2979
|
|
20230804,150400,47180266400,52300,52300,52400,52300,1722
|
|
20230804,150300,47090173700,52300,52300,52400,52300,1982
|
|
20230804,150200,46986435400,52400,52400,52400,52300,1775
|
|
20230804,150100,46893510700,52300,52300,52400,52300,1408
|
|
20230804,150000,46819836400,52300,52400,52400,52300,2002
|
|
20230804,145900,46715002800,52400,52300,52400,52300,1963
|
|
20230804,145800,46612246500,52400,52400,52400,52300,1853
|
|
20230804,145700,46515196400,52400,52400,52400,52300,2319
|
|
20230804,145600,46393727200,52400,52300,52400,52300,1850
|
|
20230804,145500,46296845000,52400,52500,52500,52300,5636
|
|
20230804,145400,46001575300,52400,52400,52500,52300,5421
|
|
20230804,145300,45717556700,52300,52300,52400,52300,1657
|
|
20230804,145200,45630758500,52400,52400,52400,52300,1751
|
|
20230804,145100,45539027500,52400,52400,52400,52300,1493
|
|
20230804,145000,45460822300,52400,52400,52400,52300,2335
|
|
20230804,144900,45338474600,52400,52400,52400,52300,1371
|
|
20230804,144800,45266643800,52400,52400,52400,52300,1218
|
|
20230804,144700,45202844200,52400,52400,52400,52300,1392
|
|
20230804,144600,45129908000,52400,52300,52400,52300,1481
|
|
20230804,144500,45052312900,52400,52400,52400,52300,2085
|
|
20230804,144400,44943067500,52400,52400,52400,52300,1084
|
|
20230804,144300,44886291300,52400,52400,52400,52300,1574
|
|
20230804,144200,44803821600,52400,52400,52400,52300,1189
|
|
20230804,144100,44741528500,52400,52300,52400,52300,1488
|
|
20230804,144000,44663585900,52400,52400,52500,52300,5299
|
|
20230804,143900,44385917500,52400,52400,52400,52300,1978
|
|
20230804,143800,44282288600,52400,52400,52400,52300,1232
|
|
20230804,143700,44217734400,52400,52400,52400,52300,1415
|
|
20230804,143600,44143613100,52400,52400,52400,52300,903
|
|
20230804,143500,44096307400,52400,52400,52400,52300,2251
|
|
20230804,143400,43978390400,52300,52400,52400,52300,1543
|
|
20230804,143300,43897544500,52300,52400,52400,52300,1542
|
|
20230804,143200,43816800500,52400,52400,52500,52300,6866
|
|
20230804,143100,43457033100,52400,52400,52400,52300,682
|
|
20230804,143000,43421299600,52400,52400,52400,52300,1648
|
|
20230804,142900,43334972400,52400,52400,52400,52300,868
|
|
20230804,142800,43289498500,52400,52300,52400,52300,1841
|
|
20230804,142700,43193044300,52400,52400,52400,52300,868
|
|
20230804,142600,43147565700,52400,52400,52400,52300,2460
|
|
20230804,142500,43018685100,52400,52300,52400,52300,2116
|
|
20230804,142400,42907825900,52300,52300,52400,52300,1423
|
|
20230804,142300,42833315200,52400,52300,52400,52300,2233
|
|
20230804,142200,42716397100,52300,52300,52400,52300,1206
|
|
20230804,142100,42653257200,52300,52300,52400,52300,1873
|
|
20230804,142000,42555160300,52300,52400,52400,52300,1808
|
|
20230804,141900,42460546700,52300,52500,52500,52300,5695
|
|
20230804,141800,42162181500,52500,52500,52500,52400,1627
|
|
20230804,141700,42076812900,52500,52400,52500,52400,1753
|
|
20230804,141600,41984813500,52400,52400,52500,52400,1278
|
|
20230804,141500,41917747100,52400,52400,52500,52400,1590
|
|
20230804,141400,41834313900,52400,52400,52500,52400,2441
|
|
20230804,141300,41706171400,52500,52400,52500,52400,4404
|
|
20230804,141200,41474963900,52500,52500,52500,52400,1309
|
|
20230804,141100,41406272100,52400,52400,52500,52400,845
|
|
20230804,141000,41361912900,52400,52500,52500,52400,5010
|
|
20230804,140900,41099263300,52500,52500,52500,52400,1644
|
|
20230804,140800,41012958100,52500,52400,52500,52400,2058
|
|
20230804,140700,40905021400,52500,52500,52500,52400,1200
|
|
20230804,140600,40842026700,52500,52500,52500,52400,4198
|
|
20230804,140500,40621903900,52500,52500,52500,52400,1164
|
|
20230804,140400,40560821600,52500,52500,52500,52400,1611
|
|
20230804,140300,40476271500,52500,52500,52500,52400,2311
|
|
20230804,140200,40355081700,52500,52400,52500,52400,4472
|
|
20230804,140100,40120640200,52500,52400,52500,52400,5782
|
|
20230804,140000,39817572000,52400,52500,52500,52400,1663
|
|
20230804,135900,39730284100,52500,52400,52500,52400,1322
|
|
20230804,135800,39660890800,52500,52500,52500,52400,1270
|
|
20230804,135700,39594235400,52500,52500,52500,52400,1991
|
|
20230804,135600,39489763600,52500,52400,52500,52400,896
|
|
20230804,135500,39442729500,52500,52500,52500,52400,1365
|
|
20230804,135400,39371075500,52500,52500,52500,52400,1078
|
|
20230804,135300,39314506500,52500,52500,52500,52400,1751
|
|
20230804,135200,39222591700,52400,52500,52500,52400,977
|
|
20230804,135100,39171305200,52500,52500,52500,52400,2997
|
|
20230804,135000,39014151800,52500,52500,52500,52400,1123
|
|
20230804,134900,38955242200,52500,52500,52500,52400,3158
|
|
20230804,134800,38789590600,52500,52500,52500,52400,896
|
|
20230804,134700,38742569200,52500,52400,52500,52400,2055
|
|
20230804,134600,38634748900,52500,52500,52500,52400,1053
|
|
20230804,134500,38579469200,52400,52400,52500,52400,991
|
|
20230804,134400,38527481600,52400,52400,52500,52400,1082
|
|
20230804,134300,38470694400,52400,52400,52500,52400,1185
|
|
20230804,134200,38408515900,52400,52400,52500,52400,1611
|
|
20230804,134100,38323968200,52400,52400,52500,52400,1154
|
|
20230804,134000,38263421600,52400,52400,52500,52400,1372
|
|
20230804,133900,38191400400,52500,52500,52500,52400,1038
|
|
20230804,133800,38136936700,52500,52400,52500,52400,875
|
|
20230804,133700,38091013900,52400,52400,52500,52400,1596
|
|
20230804,133600,38007278300,52400,52500,52500,52400,1845
|
|
20230804,133500,37910488400,52500,52500,52500,52400,1801
|
|
20230804,133400,37815937500,52400,52500,52500,52400,747
|
|
20230804,133300,37776738000,52500,52500,52500,52400,2217
|
|
20230804,133200,37660494800,52400,52500,52600,52400,6369
|
|
20230804,133100,37326028800,52600,52600,52600,52500,809
|
|
20230804,133000,37283483800,52500,52600,52600,52500,1250
|
|
20230804,132900,37217776000,52600,52600,52600,52500,1190
|
|
20230804,132800,37155209800,52600,52500,52600,52500,1993
|
|
20230804,132700,37050424200,52500,52600,52600,52500,1803
|
|
20230804,132600,36955628000,52600,52600,52600,52500,3210
|
|
20230804,132500,36787035700,52500,52600,52600,52500,2440
|
|
20230804,132400,36658716200,52500,52500,52600,52500,2453
|
|
20230804,132300,36529907400,52500,52600,52600,52500,1514
|
|
20230804,132200,36450314900,52500,52600,52600,52500,844
|
|
20230804,132100,36405953800,52500,52500,52600,52500,3775
|
|
20230804,132000,36207679100,52500,52500,52600,52500,2718
|
|
20230804,131900,36064912000,52600,52600,52600,52500,980
|
|
20230804,131800,36013399600,52500,52600,52600,52500,1776
|
|
20230804,131700,35920038000,52600,52500,52600,52500,3929
|
|
20230804,131600,35713725900,52500,52600,52600,52500,1480
|
|
20230804,131500,35635932400,52600,52600,52600,52500,798
|
|
20230804,131400,35593997400,52500,52500,52600,52500,2001
|
|
20230804,131300,35488792700,52600,52600,52600,52500,694
|
|
20230804,131200,35452322400,52500,52500,52600,52500,1015
|
|
20230804,131100,35398947200,52500,52400,52600,52400,1094
|
|
20230804,131000,35341528200,52400,52600,52600,52400,6329
|
|
20230804,130900,35009150900,52600,52500,52600,52500,1265
|
|
20230804,130800,34942646300,52500,52500,52600,52500,839
|
|
20230804,130700,34898545600,52500,52600,52600,52500,1828
|
|
20230804,130600,34802426300,52600,52600,52600,52500,938
|
|
20230804,130500,34753121800,52600,52600,52600,52500,1273
|
|
20230804,130400,34686197600,52600,52600,52600,52500,868
|
|
20230804,130300,34640553800,52600,52600,52600,52500,1209
|
|
20230804,130200,34576981000,52500,52600,52600,52500,1058
|
|
20230804,130100,34521362200,52500,52600,52600,52400,6144
|
|
20230804,130000,34198731300,52500,52500,52600,52400,6426
|
|
20230804,125900,33861377500,52500,52500,52500,52400,1180
|
|
20230804,125800,33799431800,52500,52500,52500,52400,1152
|
|
20230804,125700,33738953500,52400,52500,52500,52400,789
|
|
20230804,125600,33697538200,52500,52400,52500,52400,2113
|
|
20230804,125500,33586649400,52500,52500,52500,52400,1504
|
|
20230804,125400,33507691200,52400,52500,52500,52400,692
|
|
20230804,125300,33471364500,52400,52500,52500,52400,1462
|
|
20230804,125200,33394638100,52500,52500,52500,52400,925
|
|
20230804,125100,33346075800,52500,52500,52500,52400,1266
|
|
20230804,125000,33279613200,52400,52300,52500,52300,1066
|
|
20230804,124900,33223669700,52400,52400,52500,52300,3739
|
|
20230804,124800,33027734600,52500,52500,52500,52400,1498
|
|
20230804,124700,32949100700,52500,52500,52500,52400,1702
|
|
20230804,124600,32859888300,52500,52500,52500,52300,4616
|
|
20230804,124500,32618084600,52400,52500,52500,52400,703
|
|
20230804,124400,32581197700,52500,52500,52500,52400,1414
|
|
20230804,124300,32506982000,52500,52500,52500,52400,710
|
|
20230804,124200,32469723100,52500,52400,52500,52400,1579
|
|
20230804,124100,32386863700,52400,52400,52500,52400,884
|
|
20230804,124000,32340456500,52500,52500,52500,52400,795
|
|
20230804,123900,32298726100,52500,52500,52500,52400,1114
|
|
20230804,123800,32240241600,52400,52500,52500,52400,1161
|
|
20230804,123700,32179332100,52500,52500,52500,52400,1142
|
|
20230804,123600,32119401500,52400,52500,52500,52400,691
|
|
20230804,123500,32083133100,52500,52500,52500,52400,5517
|
|
20230804,123400,31793577100,52600,52500,52600,52400,1224
|
|
20230804,123300,31729289800,52500,52600,52600,52400,3955
|
|
20230804,123200,31521584700,52600,52600,52600,52500,1296
|
|
20230804,123100,31453415900,52500,52500,52600,52500,2404
|
|
20230804,123000,31327153000,52600,52600,52600,52500,807
|
|
20230804,122900,31284714800,52600,52600,52600,52500,1917
|
|
20230804,122800,31183935900,52600,52500,52600,52500,264
|
|
20230804,122700,31170056800,52600,52600,52600,52500,1315
|
|
20230804,122600,31100912600,52600,52500,52600,52500,604
|
|
20230804,122500,31069169300,52600,52600,52600,52500,1633
|
|
20230804,122400,30983275600,52500,52500,52600,52500,4944
|
|
20230804,122300,30723660100,52500,52600,52600,52500,2014
|
|
20230804,122200,30617742300,52600,52600,52600,52500,2067
|
|
20230804,122100,30509025300,52600,52500,52600,52400,10462
|
|
20230804,122000,29959553300,52500,52500,52500,52400,1615
|
|
20230804,121900,29874785300,52500,52500,52500,52400,2422
|
|
20230804,121800,29747640000,52500,52500,52500,52400,2643
|
|
20230804,121700,29608921600,52500,52400,52500,52400,789
|
|
20230804,121600,29567519200,52500,52500,52500,52400,1741
|
|
20230804,121500,29476125900,52500,52400,52500,52400,1261
|
|
20230804,121400,29409923900,52500,52500,52500,52400,1736
|
|
20230804,121300,29318784400,52500,52400,52500,52400,3551
|
|
20230804,121200,29132650500,52400,52400,52400,52300,792
|
|
20230804,121100,29091150800,52400,52400,52400,52300,1841
|
|
20230804,121000,28994716000,52400,52400,52400,52300,746
|
|
20230804,120900,28955626400,52400,52400,52400,52300,556
|
|
20230804,120800,28926520000,52400,52400,52400,52300,1046
|
|
20230804,120700,28871711900,52400,52400,52400,52300,7311
|
|
20230804,120600,28489214800,52400,52400,52400,52300,767
|
|
20230804,120500,28449058800,52400,52300,52400,52300,832
|
|
20230804,120400,28405463300,52400,52300,52400,52300,3353
|
|
20230804,120300,28230030600,52400,52300,52400,52200,3036
|
|
20230804,120200,28071250200,52300,52300,52300,52200,1323
|
|
20230804,120100,28002083500,52300,52300,52300,52200,907
|
|
20230804,120000,27954651400,52300,52300,52300,52200,1432
|
|
20230804,115900,27879791800,52300,52300,52300,52200,1303
|
|
20230804,115800,27811675500,52300,52300,52300,52200,1167
|
|
20230804,115700,27750681800,52300,52300,52300,52200,1148
|
|
20230804,115600,27690643000,52300,52300,52300,52200,1040
|
|
20230804,115500,27636257300,52300,52300,52300,52200,1076
|
|
20230804,115400,27580009100,52200,52300,52300,52200,989
|
|
20230804,115300,27528285700,52300,52300,52300,52200,1081
|
|
20230804,115200,27471751600,52300,52300,52300,52200,849
|
|
20230804,115100,27427355700,52200,52300,52300,52200,1378
|
|
20230804,115000,27355361200,52200,52300,52300,52200,1256
|
|
20230804,114900,27289674300,52300,52300,52300,52200,363
|
|
20230804,114800,27270698500,52300,52200,52300,52200,1096
|
|
20230804,114700,27213399900,52300,52300,52300,52200,714
|
|
20230804,114600,27176060800,52300,52300,52300,52200,715
|
|
20230804,114500,27138673900,52300,52400,52400,52200,3854
|
|
20230804,114400,26937117100,52300,52400,52400,52300,1113
|
|
20230804,114300,26878820300,52400,52300,52400,52200,5226
|
|
20230804,114200,26605494800,52300,52300,52300,52200,1516
|
|
20230804,114100,26526216600,52200,52300,52300,52200,1555
|
|
20230804,114000,26444910600,52300,52300,52300,52200,829
|
|
20230804,113900,26401561500,52300,52300,52300,52200,2047
|
|
20230804,113800,26294509900,52300,52200,52300,52200,1121
|
|
20230804,113700,26235912300,52300,52300,52300,52200,1629
|
|
20230804,113600,26150735500,52300,52300,52300,52200,1340
|
|
20230804,113500,26080656000,52200,52300,52300,52200,757
|
|
20230804,113400,26041120400,52300,52200,52300,52200,865
|
|
20230804,113300,25995918200,52300,52400,52400,52300,3265
|
|
20230804,113200,25825056100,52400,52400,52400,52300,827
|
|
20230804,113100,25781731400,52400,52400,52400,52300,916
|
|
20230804,113000,25733734200,52300,52400,52400,52300,954
|
|
20230804,112900,25683775400,52400,52300,52400,52200,17398
|
|
20230804,112800,24773370100,52300,52300,52300,52200,1093
|
|
20230804,112700,24716262000,52200,52200,52300,52200,1050
|
|
20230804,112600,24661406000,52300,52300,52300,52200,1945
|
|
20230804,112500,24559780100,52300,52300,52300,52200,1942
|
|
20230804,112400,24458306100,52300,52200,52300,52200,890
|
|
20230804,112300,24411775100,52300,52300,52300,52200,1273
|
|
20230804,112200,24345247600,52300,52300,52300,52200,1589
|
|
20230804,112100,24262223700,52300,52300,52300,52200,1409
|
|
20230804,112000,24188539700,52300,52200,52300,52200,1139
|
|
20230804,111900,24129023200,52300,52200,52300,52200,1253
|
|
20230804,111800,24063523200,52200,52200,52300,52200,861
|
|
20230804,111700,24018518400,52200,52200,52300,52200,1073
|
|
20230804,111600,23962440100,52300,52300,52300,52200,3482
|
|
20230804,111500,23780630100,52300,52300,52300,52200,1529
|
|
20230804,111400,23700730100,52300,52200,52300,52200,863
|
|
20230804,111300,23655610400,52200,52200,52300,52200,635
|
|
20230804,111200,23622411400,52200,52200,52300,52200,1694
|
|
20230804,111100,23533907400,52200,52200,52300,52200,712
|
|
20230804,111000,23496686200,52300,52200,52300,52200,1114
|
|
20230804,110900,23438436000,52300,52300,52300,52200,5917
|
|
20230804,110800,23129515100,52300,52300,52400,52300,5185
|
|
20230804,110700,22858286300,52300,52300,52400,52300,2094
|
|
20230804,110600,22748649500,52300,52400,52500,52300,6993
|
|
20230804,110500,22382240100,52400,52500,52500,52400,1495
|
|
20230804,110400,22303838300,52400,52400,52500,52400,1134
|
|
20230804,110300,22244355500,52400,52400,52500,52400,2458
|
|
20230804,110200,22115446000,52400,52400,52500,52400,1462
|
|
20230804,110100,22038738400,52500,52400,52500,52400,9593
|
|
20230804,110000,21535954900,52400,52400,52500,52400,983
|
|
20230804,105900,21484367100,52400,52400,52500,52400,1975
|
|
20230804,105800,21380796200,52400,52400,52500,52400,1413
|
|
20230804,105700,21306681100,52400,52200,52400,52200,14253
|
|
20230804,105600,20560610500,52300,52200,52300,52200,1755
|
|
20230804,105500,20468857500,52300,52200,52300,52200,1122
|
|
20230804,105400,20410216600,52200,52200,52300,52200,3517
|
|
20230804,105300,20226376800,52300,52200,52300,52200,1626
|
|
20230804,105200,20141378900,52200,52300,52400,52200,6608
|
|
20230804,105100,19795719800,52400,52300,52400,52300,1238
|
|
20230804,105000,19730886100,52300,52300,52400,52300,1111
|
|
20230804,104900,19672733500,52400,52300,52400,52300,1422
|
|
20230804,104800,19598233300,52400,52300,52400,52300,1285
|
|
20230804,104700,19530924100,52400,52300,52400,52300,1377
|
|
20230804,104600,19458805000,52300,52300,52400,52300,653
|
|
20230804,104500,19424612000,52300,52300,52400,52300,1759
|
|
20230804,104400,19332483600,52400,52400,52400,52300,12886
|
|
20230804,104300,18657447000,52400,52400,52500,52400,1346
|
|
20230804,104200,18586855600,52400,52400,52500,52400,1877
|
|
20230804,104100,18488411400,52500,52400,52500,52400,2095
|
|
20230804,104000,18378489700,52500,52400,52500,52400,1798
|
|
20230804,103900,18284136100,52500,52500,52500,52400,1560
|
|
20230804,103800,18202277400,52500,52500,52500,52400,1289
|
|
20230804,103700,18134630500,52500,52500,52500,52400,1246
|
|
20230804,103600,18069266200,52400,52400,52500,52300,21801
|
|
20230804,103500,16926555300,52400,52300,52400,52200,14038
|
|
20230804,103400,16192025400,52300,52300,52300,52200,1035
|
|
20230804,103300,16137904500,52300,52200,52300,52200,910
|
|
20230804,103200,16090335000,52200,52200,52300,52200,868
|
|
20230804,103100,16044978000,52200,52300,52300,52200,1268
|
|
20230804,103000,15978708300,52300,52300,52300,52200,1203
|
|
20230804,102900,15915822400,52300,52400,52400,52200,13207
|
|
20230804,102800,15225202700,52300,52400,52400,52300,1017
|
|
20230804,102700,15171956900,52300,52400,52400,52300,1840
|
|
20230804,102600,15075645400,52300,52300,52400,52300,1333
|
|
20230804,102500,15005835700,52400,52400,52400,52300,954
|
|
20230804,102400,14955886800,52300,52400,52400,52300,1773
|
|
20230804,102300,14863124500,52300,52300,52400,52200,17689
|
|
20230804,102200,13938028900,52300,52200,52300,52200,1812
|
|
20230804,102100,13843288500,52300,52200,52300,52200,2288
|
|
20230804,102000,13723664600,52200,52300,52300,52200,699
|
|
20230804,101900,13687131200,52300,52300,52300,52200,1733
|
|
20230804,101800,13596520600,52200,52300,52300,52200,3076
|
|
20230804,101700,13435733200,52300,52300,52300,52200,1109
|
|
20230804,101600,13377744400,52300,52300,52300,52200,764
|
|
20230804,101500,13337788700,52300,52200,52300,52200,2806
|
|
20230804,101400,13191160900,52300,52300,52300,52200,2086
|
|
20230804,101300,13082126100,52300,52300,52300,52200,2035
|
|
20230804,101200,12975780100,52200,52300,52300,52200,1722
|
|
20230804,101100,12885737100,52300,52300,52300,52200,1500
|
|
20230804,101000,12807308300,52300,52300,52300,52200,1602
|
|
20230804,100900,12723540000,52300,52200,52300,52100,4377
|
|
20230804,100800,12494933200,52100,52200,52200,52100,1204
|
|
20230804,100700,12432102300,52200,52200,52200,52100,3194
|
|
20230804,100600,12265407000,52200,52200,52200,52100,1044
|
|
20230804,100500,12210920900,52200,52000,52200,52000,2527
|
|
20230804,100400,12079202000,52000,52000,52100,52000,1112
|
|
20230804,100300,12021279500,52100,52000,52100,51900,1313
|
|
20230804,100200,11952986800,51900,52000,52100,51900,1830
|
|
20230804,100100,11857850000,52000,51900,52000,51900,762
|
|
20230804,100000,11818254100,51900,51900,52000,51900,1311
|
|
20230804,095900,11750131800,51900,52100,52100,51900,11777
|
|
20230804,095800,11137728100,52000,52100,52100,52000,1098
|
|
20230804,095700,11080558400,52000,52000,52100,52000,1518
|
|
20230804,095600,11001508100,52100,52100,52200,52000,12509
|
|
20230804,095500,10349796700,52000,52100,52100,52000,1632
|
|
20230804,095400,10264830000,52100,52100,52100,52000,1375
|
|
20230804,095300,10193216400,52100,52000,52100,52000,2068
|
|
20230804,095200,10085510400,52000,52000,52100,52000,1229
|
|
20230804,095100,10021497100,52000,52100,52100,52000,1283
|
|
20230804,095000,9954665300,52000,52100,52100,52000,848
|
|
20230804,094900,9910505700,52000,52100,52100,52000,1423
|
|
20230804,094800,9836414500,52000,52100,52100,52000,2283
|
|
20230804,094700,9717658600,52000,52000,52100,52000,1141
|
|
20230804,094600,9658235300,52100,52000,52100,52000,2416
|
|
20230804,094500,9532531200,52100,52100,52100,52000,2051
|
|
20230804,094400,9425713000,52100,52100,52100,52000,677
|
|
20230804,094300,9390463000,52100,52100,52100,52000,2169
|
|
20230804,094200,9277469100,52100,52000,52100,51900,8529
|
|
20230804,094100,8833840500,52000,51900,52000,51900,7064
|
|
20230804,094000,8467183700,51800,51900,51900,51800,999
|
|
20230804,093900,8415356300,51800,51800,51900,51800,1139
|
|
20230804,093800,8356309900,51800,52000,52000,51800,8271
|
|
20230804,093700,7927082800,51900,51900,52000,51900,1930
|
|
20230804,093600,7826871100,52000,52000,52000,51900,1483
|
|
20230804,093500,7749835800,51900,52000,52000,51900,1322
|
|
20230804,093400,7681170700,52000,52000,52000,51900,1343
|
|
20230804,093300,7611354900,52000,52000,52000,51900,2278
|
|
20230804,093200,7493027200,52000,51900,52000,51900,1098
|
|
20230804,093100,7435968100,52000,51900,52000,51900,1561
|
|
20230804,093000,7354879100,52000,52000,52000,51900,2697
|
|
20230804,092900,7214814600,52000,52000,52000,51900,928
|
|
20230804,092800,7166570000,52000,51900,52000,51800,3167
|
|
20230804,092700,7002202200,51900,51900,51900,51800,946
|
|
20230804,092600,6953131000,51900,51800,51900,51700,2734
|
|
20230804,092500,6811487700,51800,51800,51800,51700,971
|
|
20230804,092400,6761210200,51700,51900,51900,51700,2995
|
|
20230804,092300,6606093200,51800,51900,51900,51800,1292
|
|
20230804,092200,6539095400,51900,51900,51900,51800,860
|
|
20230804,092100,6494494800,51900,51800,51900,51800,1063
|
|
20230804,092000,6439325400,51900,51800,52000,51800,3738
|
|
20230804,091900,6245333100,51900,51900,51900,51800,3449
|
|
20230804,091800,6066614000,51900,51700,51900,51700,3281
|
|
20230804,091700,5896702100,51700,51800,51800,51700,795
|
|
20230804,091600,5855552300,51800,51600,51800,51600,9481
|
|
20230804,091500,5366127700,51700,51700,51700,51700,502
|
|
20230804,091400,5340174300,51700,51600,51700,51600,1189
|
|
20230804,091300,5278705800,51700,51800,51800,51600,1870
|
|
20230804,091200,5182030900,51800,51900,51900,51700,5415
|
|
20230804,091100,4901795900,51900,51800,51900,51700,2578
|
|
20230804,091000,4768364700,51800,51700,51800,51600,2071
|
|
20230804,090900,4661236400,51600,51700,51700,51600,4506
|
|
20230804,090800,4428348900,51600,51600,51800,51500,15657
|
|
20230804,090700,3620170000,51600,52000,52000,51600,9844
|
|
20230804,090600,3110158300,51900,51900,52000,51900,2190
|
|
20230804,090500,2996434400,51900,51900,52000,51800,7951
|
|
20230804,090400,2583799400,51900,51700,52000,51700,9482
|
|
20230804,090300,2092172600,51700,51600,51800,51600,5615
|
|
20230804,090200,1801809700,51600,51600,51700,51400,9850
|
|
20230804,090100,1294294400,51700,51700,51800,51600,5152
|
|
20230804,090000,1028043000,51600,51700,51700,51400,19865
|