651 lines
35 KiB
CSV
651 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,194800,46595842900,52600,52600,52600,52600,79972
|
|
20230823,194700,46595842900,52600,52600,52600,52600,0
|
|
20230823,194600,46595842900,52600,52600,52600,52600,0
|
|
20230823,194500,46595842900,52600,52600,52600,52600,0
|
|
20230823,194400,46595842900,52600,52600,52600,52600,0
|
|
20230823,194300,46595842900,52600,52600,52600,52600,0
|
|
20230823,194200,46595842900,52600,52600,52600,52600,0
|
|
20230823,194100,46595842900,52600,52600,52600,52600,0
|
|
20230823,194000,46595842900,52600,52600,52600,52600,0
|
|
20230823,193900,46595842900,52600,52600,52600,52600,0
|
|
20230823,193800,46595842900,52600,52600,52600,52600,0
|
|
20230823,193700,46595842900,52600,52600,52600,52600,0
|
|
20230823,193600,46595842900,52600,52600,52600,52600,0
|
|
20230823,193500,46595842900,52600,52600,52600,52600,0
|
|
20230823,193400,46595842900,52600,52600,52600,52600,0
|
|
20230823,193300,46595842900,52600,52600,52600,52600,0
|
|
20230823,193200,46595842900,52600,52600,52600,52600,0
|
|
20230823,193100,46595842900,52600,52600,52600,52600,0
|
|
20230823,193000,46595842900,52600,52600,52600,52600,0
|
|
20230823,192900,46595842900,52600,52600,52600,52600,0
|
|
20230823,192800,46595842900,52600,52600,52600,52600,0
|
|
20230823,192700,46595842900,52600,52600,52600,52600,0
|
|
20230823,192600,46595842900,52600,52600,52600,52600,0
|
|
20230823,192500,46595842900,52600,52600,52600,52600,0
|
|
20230823,192400,46595842900,52600,52600,52600,52600,0
|
|
20230823,192300,46595842900,52600,52600,52600,52600,0
|
|
20230823,192200,46595842900,52600,52600,52600,52600,0
|
|
20230823,192100,46595842900,52600,52600,52600,52600,0
|
|
20230823,192000,46595842900,52600,52600,52600,52600,0
|
|
20230823,191900,46595842900,52600,52600,52600,52600,0
|
|
20230823,191800,46595842900,52600,52600,52600,52600,79972
|
|
20230823,191700,46595842900,52600,52600,52600,52600,0
|
|
20230823,191600,46595842900,52600,52600,52600,52600,0
|
|
20230823,191500,46595842900,52600,52600,52600,52600,0
|
|
20230823,191400,46595842900,52600,52600,52600,52600,0
|
|
20230823,191300,46595842900,52600,52600,52600,52600,0
|
|
20230823,191200,46595842900,52600,52600,52600,52600,0
|
|
20230823,191100,46595842900,52600,52600,52600,52600,0
|
|
20230823,191000,46595842900,52600,52600,52600,52600,0
|
|
20230823,190900,46595842900,52600,52600,52600,52600,0
|
|
20230823,190800,46595842900,52600,52600,52600,52600,0
|
|
20230823,190700,46595842900,52600,52600,52600,52600,0
|
|
20230823,190600,46595842900,52600,52600,52600,52600,0
|
|
20230823,190500,46595842900,52600,52600,52600,52600,0
|
|
20230823,190400,46595842900,52600,52600,52600,52600,0
|
|
20230823,190300,46595842900,52600,52600,52600,52600,0
|
|
20230823,190200,46595842900,52600,52600,52600,52600,0
|
|
20230823,190100,46595842900,52600,52600,52600,52600,0
|
|
20230823,190000,46595842900,52600,52600,52600,52600,0
|
|
20230823,185900,46595842900,52600,52600,52600,52600,0
|
|
20230823,185800,46595842900,52600,52600,52600,52600,0
|
|
20230823,185700,46595842900,52600,52600,52600,52600,0
|
|
20230823,185600,46595842900,52600,52600,52600,52600,0
|
|
20230823,185500,46595842900,52600,52600,52600,52600,0
|
|
20230823,185400,46595842900,52600,52600,52600,52600,0
|
|
20230823,185300,46595842900,52600,52600,52600,52600,0
|
|
20230823,185200,46595842900,52600,52600,52600,52600,0
|
|
20230823,185100,46595842900,52600,52600,52600,52600,0
|
|
20230823,185000,46595842900,52600,52600,52600,52600,0
|
|
20230823,184900,46595842900,52600,52600,52600,52600,0
|
|
20230823,184800,46595842900,52600,52600,52600,52600,79972
|
|
20230823,184700,46595842900,52600,52600,52600,52600,0
|
|
20230823,184600,46595842900,52600,52600,52600,52600,0
|
|
20230823,184500,46595842900,52600,52600,52600,52600,0
|
|
20230823,184400,46595842900,52600,52600,52600,52600,0
|
|
20230823,184300,46595842900,52600,52600,52600,52600,0
|
|
20230823,184200,46595842900,52600,52600,52600,52600,0
|
|
20230823,184100,46595842900,52600,52600,52600,52600,0
|
|
20230823,184000,46595842900,52600,52600,52600,52600,0
|
|
20230823,183900,46595842900,52600,52600,52600,52600,0
|
|
20230823,183800,46595842900,52600,52600,52600,52600,0
|
|
20230823,183700,46595842900,52600,52600,52600,52600,0
|
|
20230823,183600,46595842900,52600,52600,52600,52600,0
|
|
20230823,183500,46595842900,52600,52600,52600,52600,0
|
|
20230823,183400,46595842900,52600,52600,52600,52600,0
|
|
20230823,183300,46595842900,52600,52600,52600,52600,0
|
|
20230823,183200,46595842900,52600,52600,52600,52600,0
|
|
20230823,183100,46595842900,52600,52600,52600,52600,0
|
|
20230823,183000,46595842900,52600,52600,52600,52600,0
|
|
20230823,182900,46595842900,52600,52600,52600,52600,0
|
|
20230823,182800,46595842900,52600,52600,52600,52600,0
|
|
20230823,182700,46595842900,52600,52600,52600,52600,0
|
|
20230823,182600,46595842900,52600,52600,52600,52600,0
|
|
20230823,182500,46595842900,52600,52600,52600,52600,0
|
|
20230823,182400,46595842900,52600,52600,52600,52600,0
|
|
20230823,182300,46595842900,52600,52600,52600,52600,0
|
|
20230823,182200,46595842900,52600,52600,52600,52600,0
|
|
20230823,182100,46595842900,52600,52600,52600,52600,0
|
|
20230823,182000,46595842900,52600,52600,52600,52600,0
|
|
20230823,181900,46595842900,52600,52600,52600,52600,0
|
|
20230823,181800,46595842900,52600,52600,52600,52600,79972
|
|
20230823,181700,46595842900,52600,52600,52600,52600,0
|
|
20230823,181600,46595842900,52600,52600,52600,52600,0
|
|
20230823,181500,46595842900,52600,52600,52600,52600,0
|
|
20230823,181400,46595842900,52600,52600,52600,52600,0
|
|
20230823,181300,46595842900,52600,52600,52600,52600,0
|
|
20230823,181200,46595842900,52600,52600,52600,52600,0
|
|
20230823,181100,46595842900,52600,52600,52600,52600,0
|
|
20230823,181000,46595842900,52600,52600,52600,52600,0
|
|
20230823,180900,46595842900,52600,52600,52600,52600,0
|
|
20230823,180800,46595842900,52600,52600,52600,52600,0
|
|
20230823,180700,46595842900,52600,52600,52600,52600,0
|
|
20230823,180600,46595842900,52600,52600,52600,52600,0
|
|
20230823,180500,46595842900,52600,52600,52600,52600,0
|
|
20230823,180400,46595842900,52600,52600,52600,52600,0
|
|
20230823,180300,46595842900,52600,52600,52600,52600,0
|
|
20230823,180200,46595842900,52600,52600,52600,52600,0
|
|
20230823,180100,46595842900,52600,52600,52600,52600,0
|
|
20230823,180000,46595842900,52600,52600,52600,52600,0
|
|
20230823,175900,46595842900,52600,52600,52600,52600,0
|
|
20230823,175800,46595842900,52600,52600,52600,52600,0
|
|
20230823,175700,46595842900,52600,52600,52600,52600,0
|
|
20230823,175600,46595842900,52600,52600,52600,52600,0
|
|
20230823,175500,46595842900,52600,52600,52600,52600,0
|
|
20230823,175400,46595842900,52600,52600,52600,52600,0
|
|
20230823,175300,46595842900,52600,52600,52600,52600,0
|
|
20230823,175200,46595842900,52600,52600,52600,52600,0
|
|
20230823,175100,46595842900,52600,52600,52600,52600,0
|
|
20230823,175000,46595842900,52600,52600,52600,52600,0
|
|
20230823,174900,46595842900,52600,52600,52600,52600,0
|
|
20230823,174800,46595842900,52600,52600,52600,52600,79972
|
|
20230823,174700,46595842900,52600,52600,52600,52600,0
|
|
20230823,174600,46595842900,52600,52600,52600,52600,0
|
|
20230823,174500,46595842900,52600,52600,52600,52600,0
|
|
20230823,174400,46595842900,52600,52600,52600,52600,0
|
|
20230823,174300,46595842900,52600,52600,52600,52600,0
|
|
20230823,174200,46595842900,52600,52600,52600,52600,0
|
|
20230823,174100,46595842900,52600,52600,52600,52600,0
|
|
20230823,174000,46595842900,52600,52600,52600,52600,0
|
|
20230823,173900,46595842900,52600,52600,52600,52600,0
|
|
20230823,173800,46595842900,52600,52600,52600,52600,0
|
|
20230823,173700,46595842900,52600,52600,52600,52600,0
|
|
20230823,173600,46595842900,52600,52600,52600,52600,0
|
|
20230823,173500,46595842900,52600,52600,52600,52600,0
|
|
20230823,173400,46595842900,52600,52600,52600,52600,0
|
|
20230823,173300,46595842900,52600,52600,52600,52600,0
|
|
20230823,173200,46595842900,52600,52600,52600,52600,0
|
|
20230823,173100,46595842900,52600,52600,52600,52600,0
|
|
20230823,173000,46595842900,52600,52600,52600,52600,0
|
|
20230823,172900,46595842900,52600,52600,52600,52600,0
|
|
20230823,172800,46595842900,52600,52600,52600,52600,0
|
|
20230823,172700,46595842900,52600,52600,52600,52600,0
|
|
20230823,172600,46595842900,52600,52600,52600,52600,0
|
|
20230823,172500,46595842900,52600,52600,52600,52600,0
|
|
20230823,172400,46595842900,52600,52600,52600,52600,0
|
|
20230823,172300,46595842900,52600,52600,52600,52600,0
|
|
20230823,172200,46595842900,52600,52600,52600,52600,0
|
|
20230823,172100,46595842900,52600,52600,52600,52600,0
|
|
20230823,172000,46595842900,52600,52600,52600,52600,0
|
|
20230823,171900,46595842900,52600,52600,52600,52600,0
|
|
20230823,171800,46595842900,52600,52600,52600,52600,79972
|
|
20230823,171700,46595842900,52600,52600,52600,52600,0
|
|
20230823,171600,46595842900,52600,52600,52600,52600,0
|
|
20230823,171500,46595842900,52600,52600,52600,52600,0
|
|
20230823,171400,46595842900,52600,52600,52600,52600,0
|
|
20230823,171300,46595842900,52600,52600,52600,52600,0
|
|
20230823,171200,46595842900,52600,52600,52600,52600,0
|
|
20230823,171100,46595842900,52600,52600,52600,52600,0
|
|
20230823,171000,46595842900,52600,52600,52600,52600,0
|
|
20230823,170900,46595842900,52600,52600,52600,52600,0
|
|
20230823,170800,46595842900,52600,52600,52600,52600,0
|
|
20230823,170700,46595842900,52600,52600,52600,52600,0
|
|
20230823,170600,46595842900,52600,52600,52600,52600,0
|
|
20230823,170500,46595842900,52600,52600,52600,52600,0
|
|
20230823,170400,46595842900,52600,52600,52600,52600,0
|
|
20230823,170300,46595842900,52600,52600,52600,52600,0
|
|
20230823,170200,46595842900,52600,52600,52600,52600,0
|
|
20230823,170100,46595842900,52600,52600,52600,52600,0
|
|
20230823,170000,46595842900,52600,52600,52600,52600,0
|
|
20230823,165900,46595842900,52600,52600,52600,52600,0
|
|
20230823,165800,46595842900,52600,52600,52600,52600,0
|
|
20230823,165700,46595842900,52600,52600,52600,52600,0
|
|
20230823,165600,46595842900,52600,52600,52600,52600,0
|
|
20230823,165500,46595842900,52600,52600,52600,52600,0
|
|
20230823,165400,46595842900,52600,52600,52600,52600,0
|
|
20230823,165300,46595842900,52600,52600,52600,52600,0
|
|
20230823,165200,46595842900,52600,52600,52600,52600,0
|
|
20230823,165100,46595842900,52600,52600,52600,52600,0
|
|
20230823,165000,46595842900,52600,52600,52600,52600,0
|
|
20230823,164900,46595842900,52600,52600,52600,52600,0
|
|
20230823,164800,46595842900,52600,52600,52600,52600,79972
|
|
20230823,164700,46595842900,52600,52600,52600,52600,0
|
|
20230823,164600,46595842900,52600,52600,52600,52600,0
|
|
20230823,164500,46595842900,52600,52600,52600,52600,0
|
|
20230823,164400,46595842900,52600,52600,52600,52600,0
|
|
20230823,164300,46595842900,52600,52600,52600,52600,0
|
|
20230823,164200,46595842900,52600,52600,52600,52600,0
|
|
20230823,164100,46595842900,52600,52600,52600,52600,0
|
|
20230823,164000,46595842900,52600,52600,52600,52600,0
|
|
20230823,163900,46595842900,52600,52600,52600,52600,0
|
|
20230823,163800,46595842900,52600,52600,52600,52600,0
|
|
20230823,163700,46595842900,52600,52600,52600,52600,0
|
|
20230823,163600,46595842900,52600,52600,52600,52600,0
|
|
20230823,163500,46595842900,52600,52600,52600,52600,0
|
|
20230823,163400,46595842900,52600,52600,52600,52600,0
|
|
20230823,163300,46595842900,52600,52600,52600,52600,0
|
|
20230823,163200,46595842900,52600,52600,52600,52600,0
|
|
20230823,163100,46595842900,52600,52600,52600,52600,0
|
|
20230823,163000,46595842900,52600,52600,52600,52600,0
|
|
20230823,162900,46595842900,52600,52600,52600,52600,0
|
|
20230823,162800,46595842900,52600,52600,52600,52600,0
|
|
20230823,162700,46595842900,52600,52600,52600,52600,0
|
|
20230823,162600,46595842900,52600,52600,52600,52600,0
|
|
20230823,162500,46595842900,52600,52600,52600,52600,0
|
|
20230823,162400,46595842900,52600,52600,52600,52600,0
|
|
20230823,162300,46595842900,52600,52600,52600,52600,0
|
|
20230823,162200,46595842900,52600,52600,52600,52600,0
|
|
20230823,162100,46595842900,52600,52600,52600,52600,0
|
|
20230823,162000,46595842900,52600,52600,52600,52600,0
|
|
20230823,161900,46595842900,52600,52600,52600,52600,0
|
|
20230823,161800,46595842900,52600,52600,52600,52600,79972
|
|
20230823,161700,46595842900,52600,52600,52600,52600,0
|
|
20230823,161600,46595842900,52600,52600,52600,52600,0
|
|
20230823,161500,46595842900,52600,52600,52600,52600,0
|
|
20230823,161400,46595842900,52600,52600,52600,52600,0
|
|
20230823,161300,46595842900,52600,52600,52600,52600,0
|
|
20230823,161200,46595842900,52600,52600,52600,52600,0
|
|
20230823,161100,46595842900,52600,52600,52600,52600,0
|
|
20230823,161000,46595842900,52600,52600,52600,52600,0
|
|
20230823,160900,46595842900,52600,52600,52600,52600,0
|
|
20230823,160800,46595842900,52600,52600,52600,52600,0
|
|
20230823,160700,46595842900,52600,52600,52600,52600,0
|
|
20230823,160600,46595842900,52600,52600,52600,52600,0
|
|
20230823,160500,46595842900,52600,52600,52600,52600,0
|
|
20230823,160400,46595842900,52600,52600,52600,52600,0
|
|
20230823,160300,46595842900,52600,52600,52600,52600,0
|
|
20230823,160200,46595842900,52600,52600,52600,52600,0
|
|
20230823,160100,46595842900,52600,52600,52600,52600,0
|
|
20230823,160000,46595842900,52600,52600,52600,52600,0
|
|
20230823,155900,46595842900,52600,52600,52600,52600,0
|
|
20230823,155800,46595842900,52600,52600,52600,52600,0
|
|
20230823,155700,46595842900,52600,52600,52600,52600,0
|
|
20230823,155600,46595842900,52600,52600,52600,52600,0
|
|
20230823,155500,46595842900,52600,52600,52600,52600,0
|
|
20230823,155400,46595842900,52600,52600,52600,52600,0
|
|
20230823,155300,46595842900,52600,52600,52600,52600,0
|
|
20230823,155200,46595842900,52600,52600,52600,52600,0
|
|
20230823,155100,46595842900,52600,52600,52600,52600,0
|
|
20230823,155000,46595842900,52600,52600,52600,52600,0
|
|
20230823,154900,46595842900,52600,52600,52600,52600,0
|
|
20230823,154800,46595842900,52600,52600,52600,52600,79972
|
|
20230823,154700,46595842900,52600,52600,52600,52600,0
|
|
20230823,154600,46595842900,52600,52600,52600,52600,0
|
|
20230823,154500,46595842900,52600,52600,52600,52600,0
|
|
20230823,154400,46595842900,52600,52600,52600,52600,0
|
|
20230823,154300,46595842900,52600,52600,52600,52600,0
|
|
20230823,154200,46595842900,52600,52600,52600,52600,0
|
|
20230823,154100,46595842900,52600,52600,52600,52600,0
|
|
20230823,154000,46595842900,52600,52600,52600,52600,0
|
|
20230823,153900,46595842900,52600,52600,52600,52600,0
|
|
20230823,153800,46595842900,52600,52600,52600,52600,0
|
|
20230823,153700,46595842900,52600,52600,52600,52600,0
|
|
20230823,153600,46595842900,52600,52600,52600,52600,0
|
|
20230823,153500,46595842900,52600,52600,52600,52600,0
|
|
20230823,153400,46595842900,52600,52600,52600,52600,0
|
|
20230823,153300,46595842900,52600,52600,52600,52600,0
|
|
20230823,153200,46595842900,52600,52600,52600,52600,0
|
|
20230823,153100,46595842900,52600,52600,52600,52600,0
|
|
20230823,153000,46595842900,52600,52600,52600,52600,79972
|
|
20230823,152900,42389315700,52700,52700,52700,52700,0
|
|
20230823,152800,42389315700,52700,52700,52700,52700,0
|
|
20230823,152700,42389315700,52700,52700,52700,52700,0
|
|
20230823,152600,42389315700,52700,52700,52700,52700,0
|
|
20230823,152500,42389315700,52700,52700,52700,52700,0
|
|
20230823,152400,42389315700,52700,52700,52700,52700,0
|
|
20230823,152300,42389315700,52700,52700,52700,52700,0
|
|
20230823,152200,42389315700,52700,52700,52700,52700,0
|
|
20230823,152100,42389315700,52700,52700,52700,52700,0
|
|
20230823,152000,42389315700,52700,52700,52700,52700,0
|
|
20230823,151900,42389315700,52700,52800,52800,52600,16525
|
|
20230823,151800,41518493000,52800,52700,52800,52700,352
|
|
20230823,151700,41499924900,52800,52800,52800,52700,1679
|
|
20230823,151600,41411304100,52800,52800,52800,52700,2363
|
|
20230823,151500,41286560500,52700,52800,52800,52700,1257
|
|
20230823,151400,41220201500,52800,52800,52800,52700,6213
|
|
20230823,151300,40892214000,52700,52700,52800,52700,4634
|
|
20230823,151200,40647930600,52600,52700,52700,52600,7717
|
|
20230823,151100,40241271700,52700,52600,52700,52600,577
|
|
20230823,151000,40210898400,52700,52700,52700,52600,577
|
|
20230823,150900,40180528700,52700,52700,52700,52600,2406
|
|
20230823,150800,40053768300,52600,52700,52700,52600,515
|
|
20230823,150700,40026661600,52600,52800,52800,52600,8197
|
|
20230823,150600,39594756900,52800,52800,52800,52700,424
|
|
20230823,150500,39572398300,52700,52800,52800,52700,625
|
|
20230823,150400,39539427800,52800,52700,52800,52700,1263
|
|
20230823,150300,39472852900,52700,52800,52800,52700,331
|
|
20230823,150200,39455388900,52800,52800,52800,52700,484
|
|
20230823,150100,39429856200,52800,52700,52800,52700,1126
|
|
20230823,150000,39370414200,52800,52700,52800,52700,1431
|
|
20230823,145900,39294874700,52700,52700,52900,52700,3388
|
|
20230823,145800,39115999200,52700,52800,52800,52700,1962
|
|
20230823,145700,39012426300,52800,52800,52900,52700,2036
|
|
20230823,145600,38904936500,52700,52800,52900,52700,5425
|
|
20230823,145500,38618501900,52800,52700,52800,52700,1549
|
|
20230823,145400,38536737600,52800,52700,52800,52700,3246
|
|
20230823,145300,38365366500,52700,52700,52900,52700,1716
|
|
20230823,145200,38274771900,52800,52800,52800,52700,3095
|
|
20230823,145100,38111377700,52700,52700,52800,52700,981
|
|
20230823,145000,38059596900,52700,52800,52800,52700,7020
|
|
20230823,144900,37688958200,52700,52800,52800,52700,619
|
|
20230823,144800,37656293800,52800,52800,52800,52700,3596
|
|
20230823,144700,37466443500,52800,52700,52800,52700,1656
|
|
20230823,144600,37379026000,52700,52700,52800,52700,10244
|
|
20230823,144500,36838185200,52700,52800,52800,52700,774
|
|
20230823,144400,36797346100,52700,52700,52800,52700,2346
|
|
20230823,144300,36673504500,52800,52800,52800,52700,2335
|
|
20230823,144200,36550289400,52700,52700,52800,52700,978
|
|
20230823,144100,36498717600,52800,52800,52800,52700,2976
|
|
20230823,144000,36341696300,52700,52800,52800,52700,783
|
|
20230823,143900,36300396300,52700,52800,52800,52700,1598
|
|
20230823,143800,36216090700,52800,52800,52800,52700,1298
|
|
20230823,143700,36147594400,52800,52800,52800,52700,633
|
|
20230823,143600,36114207000,52700,52700,52800,52700,551
|
|
20230823,143500,36085132600,52700,52700,52800,52700,718
|
|
20230823,143400,36047244200,52700,52800,52800,52700,698
|
|
20230823,143300,36010432400,52700,52700,52800,52700,483
|
|
20230823,143200,35984944400,52800,52800,52800,52700,2032
|
|
20230823,143100,35877683000,52800,52700,52800,52700,963
|
|
20230823,143000,35826875100,52800,52700,52800,52700,463
|
|
20230823,142900,35802447300,52700,52800,52800,52700,627
|
|
20230823,142800,35769358000,52700,52800,52800,52700,927
|
|
20230823,142700,35720422200,52800,52800,52800,52700,700
|
|
20230823,142600,35683472500,52800,52700,52800,52700,422
|
|
20230823,142500,35661202600,52800,52800,52800,52700,490
|
|
20230823,142400,35635339300,52800,52800,52800,52700,500
|
|
20230823,142300,35608955900,52700,52800,52800,52700,2556
|
|
20230823,142200,35474015600,52700,52700,52800,52700,427
|
|
20230823,142100,35451480200,52700,52700,52800,52700,494
|
|
20230823,142000,35425408900,52800,52700,52800,52700,543
|
|
20230823,141900,35396750600,52800,52700,52800,52700,593
|
|
20230823,141800,35365450300,52700,52800,52800,52700,1816
|
|
20230823,141700,35269571600,52800,52800,52800,52700,612
|
|
20230823,141600,35237271700,52800,52800,52800,52700,436
|
|
20230823,141500,35214258100,52700,52700,52800,52700,1047
|
|
20230823,141400,35158987200,52700,52800,52800,52700,1606
|
|
20230823,141300,35074201600,52700,52800,52800,52700,495
|
|
20230823,141200,35048082400,52700,52900,52900,52700,5541
|
|
20230823,141100,34755493100,52900,52900,52900,52800,2540
|
|
20230823,141000,34621136100,52800,52900,52900,52800,506
|
|
20230823,140900,34594380500,52900,52800,52900,52800,1114
|
|
20230823,140800,34535533500,52900,52800,52900,52800,495
|
|
20230823,140700,34509360100,52800,52800,52900,52800,4509
|
|
20230823,140600,34270875600,52900,52900,53000,52800,4195
|
|
20230823,140500,34048941000,53000,53100,53100,52900,10657
|
|
20230823,140400,33483959500,53000,53000,53100,52900,50677
|
|
20230823,140300,30798039600,52900,53000,53000,52900,734
|
|
20230823,140200,30759173200,52900,53000,53000,52900,7953
|
|
20230823,140100,30337684500,53000,52900,53000,52900,1081
|
|
20230823,140000,30280437500,52900,53000,53000,52900,1285
|
|
20230823,135900,30212355400,52900,53000,53000,52900,3485
|
|
20230823,135800,30027664500,53000,53000,53000,52900,1391
|
|
20230823,135700,29953961500,52900,53000,53000,52900,1193
|
|
20230823,135600,29890745500,53000,53000,53000,52900,694
|
|
20230823,135500,29853981200,53000,52900,53000,52800,18329
|
|
20230823,135400,28884357000,52800,52900,52900,52800,1078
|
|
20230823,135300,28827364100,52800,52900,52900,52800,1613
|
|
20230823,135200,28742109400,52800,52900,52900,52800,786
|
|
20230823,135100,28700555700,52900,52800,52900,52800,864
|
|
20230823,135000,28654877600,52900,52900,52900,52800,689
|
|
20230823,134900,28618441000,52800,52900,52900,52800,1455
|
|
20230823,134800,28541483900,52900,52900,52900,52800,381
|
|
20230823,134700,28521338100,52900,52900,52900,52800,837
|
|
20230823,134600,28477073200,52900,52800,52900,52800,1337
|
|
20230823,134500,28406359300,52800,52800,52900,52800,511
|
|
20230823,134400,28379336800,52800,52900,52900,52800,600
|
|
20230823,134300,28347620000,52800,52900,52900,52800,1630
|
|
20230823,134200,28261406800,52900,52900,52900,52800,556
|
|
20230823,134100,28232004100,52800,52800,52900,52800,533
|
|
20230823,134000,28203818100,52800,52800,52900,52800,1916
|
|
20230823,133900,28102627500,52900,52800,52900,52800,458
|
|
20230823,133800,28078418900,52800,52900,52900,52800,1038
|
|
20230823,133700,28023511000,52900,52900,52900,52800,1162
|
|
20230823,133600,27962048900,52800,52900,53000,52800,1085
|
|
20230823,133500,27904656500,52900,52900,53000,52800,23828
|
|
20230823,133400,26644284700,52800,52900,52900,52800,627
|
|
20230823,133300,26611158300,52900,52900,52900,52800,319
|
|
20230823,133200,26594292000,52900,52900,52900,52800,445
|
|
20230823,133100,26570762800,52800,52800,52800,52800,436
|
|
20230823,133000,26547742000,52800,52800,52900,52800,670
|
|
20230823,132900,26512310800,52900,52900,52900,52800,1297
|
|
20230823,132800,26443712600,52800,52800,52900,52800,526
|
|
20230823,132700,26415926200,52800,52900,52900,52800,503
|
|
20230823,132600,26389328400,52800,52800,52900,52800,587
|
|
20230823,132500,26358297600,52900,52900,52900,52800,276
|
|
20230823,132400,26343698800,52900,52800,52900,52800,335
|
|
20230823,132300,26325993100,52800,52800,52900,52700,26311
|
|
20230823,132200,24936759700,52800,52800,52800,52700,989
|
|
20230823,132100,24884565300,52800,52700,52800,52700,925
|
|
20230823,132000,24835727300,52700,52700,52800,52700,863
|
|
20230823,131900,24790226700,52700,52700,52800,52700,33972
|
|
20230823,131800,22999869200,52600,52700,52700,52600,741
|
|
20230823,131700,22960881600,52700,52700,52700,52600,211
|
|
20230823,131600,22949771000,52600,52600,52700,52600,541
|
|
20230823,131500,22921300100,52600,52700,52700,52600,471
|
|
20230823,131400,22896517000,52700,52700,52700,52600,1900
|
|
20230823,131300,22796423000,52600,52700,52700,52600,335
|
|
20230823,131200,22778791200,52600,52700,52700,52600,264
|
|
20230823,131100,22764895700,52700,52600,52700,52600,498
|
|
20230823,131000,22738689800,52600,52700,52700,52600,431
|
|
20230823,130900,22716008000,52700,52700,52700,52600,353
|
|
20230823,130800,22697430500,52700,52600,52700,52600,244
|
|
20230823,130700,22684584400,52700,52600,52700,52600,1611
|
|
20230823,130600,22599750800,52600,52700,52700,52600,316
|
|
20230823,130500,22583106700,52600,52600,52700,52600,418
|
|
20230823,130400,22561110900,52600,52700,52700,52600,426
|
|
20230823,130300,22538694200,52600,52700,52700,52600,777
|
|
20230823,130200,22497805200,52600,52700,52700,52600,197
|
|
20230823,130100,22487437500,52600,52700,52700,52600,516
|
|
20230823,130000,22460278900,52600,52600,52700,52600,947
|
|
20230823,125900,22410400500,52600,52600,52700,52600,1878
|
|
20230823,125800,22311599700,52700,52700,52700,52600,274
|
|
20230823,125700,22297176300,52600,52700,52700,52600,1063
|
|
20230823,125600,22241245300,52700,52600,52700,52600,1030
|
|
20230823,125500,22186982200,52600,52600,52700,52600,978
|
|
20230823,125400,22135535800,52600,52700,52700,52600,11028
|
|
20230823,125300,21554445100,52600,52600,52700,52600,413
|
|
20230823,125200,21532714100,52600,52600,52700,52600,954
|
|
20230823,125100,21482522700,52600,52600,52700,52600,1381
|
|
20230823,125000,21409868000,52600,52600,52700,52600,1126
|
|
20230823,124900,21350628100,52600,52600,52700,52600,700
|
|
20230823,124800,21313769400,52600,52700,52700,52600,481
|
|
20230823,124700,21288459300,52700,52600,52700,52600,599
|
|
20230823,124600,21256934100,52600,52600,52700,52600,287
|
|
20230823,124500,21241832700,52600,52700,52700,52600,581
|
|
20230823,124400,21211246600,52600,52700,52700,52600,442
|
|
20230823,124300,21187985900,52600,52700,52700,52600,1336
|
|
20230823,124200,21117697900,52600,52600,52700,52600,1022
|
|
20230823,124100,21063870600,52600,52600,52700,52600,460
|
|
20230823,124000,21039653000,52600,52600,52700,52600,354
|
|
20230823,123900,21021022000,52600,52700,52700,52600,840
|
|
20230823,123800,20976777700,52600,52700,52700,52600,478
|
|
20230823,123700,20951626500,52600,52700,52700,52600,304
|
|
20230823,123600,20935629800,52700,52700,52700,52600,388
|
|
20230823,123500,20915192500,52700,52600,52700,52600,853
|
|
20230823,123400,20870256100,52700,52600,52700,52600,760
|
|
20230823,123300,20830272100,52600,52700,52700,52600,1052
|
|
20230823,123200,20774906000,52700,52700,52700,52600,320
|
|
20230823,123100,20758047300,52700,52700,52700,52600,296
|
|
20230823,123000,20742464300,52600,52600,52700,52600,289
|
|
20230823,122900,20727257300,52700,52600,52700,52600,298
|
|
20230823,122800,20711573500,52700,52600,52700,52600,231
|
|
20230823,122700,20699404800,52600,52700,52700,52600,204
|
|
20230823,122600,20688667200,52600,52700,52700,52600,101
|
|
20230823,122500,20683346600,52700,52600,52700,52600,188
|
|
20230823,122400,20673453900,52600,52700,52700,52600,7414
|
|
20230823,122300,20282750700,52600,52600,52700,52600,331
|
|
20230823,122200,20265328300,52600,52700,52700,52600,384
|
|
20230823,122100,20245116500,52700,52500,52700,52500,25136
|
|
20230823,122000,18922860400,52500,52500,52600,52500,260
|
|
20230823,121900,18909209800,52600,52600,52600,52500,226
|
|
20230823,121800,18897336400,52500,52500,52600,52500,353
|
|
20230823,121700,18878793200,52500,52500,52600,52500,402
|
|
20230823,121600,18857688000,52500,52600,52600,52500,371
|
|
20230823,121500,18838205600,52500,52500,52600,52500,246
|
|
20230823,121400,18825284700,52500,52500,52600,52500,958
|
|
20230823,121300,18774922100,52500,52500,52500,52500,343
|
|
20230823,121200,18756914600,52500,52500,52600,52500,576
|
|
20230823,121100,18726666500,52600,52600,52600,52500,1272
|
|
20230823,121000,18659814000,52600,52600,52600,52500,310
|
|
20230823,120900,18643535900,52500,52500,52600,52500,329
|
|
20230823,120800,18626253400,52500,52500,52600,52500,289
|
|
20230823,120700,18611079300,52500,52500,52600,52500,839
|
|
20230823,120600,18566977600,52500,52500,52600,52500,292
|
|
20230823,120500,18551641700,52500,52600,52600,52500,398
|
|
20230823,120400,18530744800,52500,52500,52600,52500,307
|
|
20230823,120300,18514621700,52500,52500,52600,52500,399
|
|
20230823,120200,18493665500,52500,52500,52600,52500,6237
|
|
20230823,120100,18166219700,52500,52500,52600,52500,200
|
|
20230823,120000,18155717300,52500,52600,52600,52500,252
|
|
20230823,115900,18142478500,52600,52500,52600,52500,321
|
|
20230823,115800,18125621600,52600,52500,52600,52500,221
|
|
20230823,115700,18114018400,52500,52500,52600,52500,281
|
|
20230823,115600,18099255800,52500,52600,52600,52500,345
|
|
20230823,115500,18081140700,52600,52500,52600,52500,297
|
|
20230823,115400,18065541900,52500,52600,52600,52500,187
|
|
20230823,115300,18055718300,52500,52500,52600,52500,891
|
|
20230823,115200,18008874600,52500,52500,52600,52500,682
|
|
20230823,115100,17973028000,52500,52500,52600,52500,2834
|
|
20230823,115000,17824237600,52500,52500,52600,52500,334
|
|
20230823,114900,17806693700,52500,52500,52600,52500,299
|
|
20230823,114800,17790994200,52500,52600,52600,52500,531
|
|
20230823,114700,17763104400,52500,52500,52600,52500,165
|
|
20230823,114600,17754441200,52500,52500,52600,52500,70
|
|
20230823,114500,17750764400,52500,52600,52600,52500,285
|
|
20230823,114400,17735793000,52600,52500,52600,52500,166
|
|
20230823,114300,17727074400,52500,52500,52500,52500,50
|
|
20230823,114200,17724449400,52500,52600,52600,52500,666
|
|
20230823,114100,17689427200,52500,52500,52600,52500,889
|
|
20230823,114000,17642749700,52600,52600,52600,52500,1640
|
|
20230823,113900,17556493900,52600,52600,52700,52600,14183
|
|
20230823,113800,16810459900,52600,52700,52700,52600,4889
|
|
20230823,113700,16553294300,52600,52700,52700,52600,176
|
|
20230823,113600,16544033000,52600,52600,52700,52600,280
|
|
20230823,113500,16529295900,52600,52600,52700,52600,488
|
|
20230823,113400,16503625200,52600,52700,52700,52600,40
|
|
20230823,113300,16501521000,52700,52600,52700,52600,580
|
|
20230823,113200,16471001300,52600,52600,52700,52600,355
|
|
20230823,113100,16452328200,52600,52600,52700,52600,146
|
|
20230823,113000,16444641100,52700,52600,52700,52600,156
|
|
20230823,112900,16436428400,52700,52600,52700,52600,462
|
|
20230823,112800,16412124900,52600,52600,52700,52600,309
|
|
20230823,112700,16395869700,52600,52700,52700,52600,869
|
|
20230823,112600,16350148100,52600,52600,52700,52600,228
|
|
20230823,112500,16338147700,52600,52600,52700,52600,332
|
|
20230823,112400,16320678300,52700,52600,52700,52600,404
|
|
20230823,112300,16299416200,52600,52600,52700,52600,161
|
|
20230823,112200,16290944400,52700,52600,52700,52600,305
|
|
20230823,112100,16274891900,52700,52600,52700,52600,1188
|
|
20230823,112000,16212397000,52600,52600,52700,52600,249
|
|
20230823,111900,16199296800,52600,52700,52700,52600,700
|
|
20230823,111800,16162469600,52600,52600,52700,52600,405
|
|
20230823,111700,16141159100,52600,52700,52700,52600,366
|
|
20230823,111600,16121906600,52600,52600,52700,52600,377
|
|
20230823,111500,16102074800,52600,52600,52700,52600,258
|
|
20230823,111400,16088498000,52700,52600,52700,52600,347
|
|
20230823,111300,16070239000,52600,52700,52700,52600,151
|
|
20230823,111200,16062292800,52600,52600,52700,52600,931
|
|
20230823,111100,16013283100,52600,52600,52700,52600,217
|
|
20230823,111000,16001861300,52600,52700,52700,52600,768
|
|
20230823,110900,15961461100,52600,52700,52700,52600,131
|
|
20230823,110800,15954563200,52600,52600,52700,52600,448
|
|
20230823,110700,15930997200,52600,52700,52700,52600,294
|
|
20230823,110600,15915526700,52600,52600,52700,52600,1179
|
|
20230823,110500,15853504300,52600,52600,52700,52600,293
|
|
20230823,110400,15838090500,52600,52600,52700,52600,150
|
|
20230823,110300,15830197300,52600,52600,52700,52600,1065
|
|
20230823,110200,15774095900,52600,52600,52700,52600,382
|
|
20230823,110100,15754001500,52700,52700,52700,52600,269
|
|
20230823,110000,15739842900,52700,52600,52700,52600,802
|
|
20230823,105900,15697641700,52600,52600,52700,52600,423
|
|
20230823,105800,15675390600,52600,52700,52700,52600,465
|
|
20230823,105700,15650927800,52700,52600,52700,52600,405
|
|
20230823,105600,15629619800,52700,52600,52700,52600,1042
|
|
20230823,105500,15574758400,52700,52600,52700,52600,380
|
|
20230823,105400,15554763000,52600,52600,52700,52600,1168
|
|
20230823,105300,15493321300,52700,52600,52700,52600,835
|
|
20230823,105200,15449398700,52600,52700,52700,52600,243
|
|
20230823,105100,15436606700,52600,52600,52700,52600,697
|
|
20230823,105000,15399944300,52600,52700,52700,52600,179
|
|
20230823,104900,15390527000,52600,52600,52700,52600,1773
|
|
20230823,104800,15297260100,52600,52600,52700,52600,538
|
|
20230823,104700,15268959800,52600,52500,52600,52500,7432
|
|
20230823,104600,14878051800,52600,52500,52600,52500,489
|
|
20230823,104500,14852373800,52500,52500,52600,52500,291
|
|
20230823,104400,14837090300,52500,52600,52600,52500,299
|
|
20230823,104300,14821392200,52600,52500,52600,52500,203
|
|
20230823,104200,14810729200,52500,52500,52600,52500,523
|
|
20230823,104100,14783271400,52500,52500,52600,52500,672
|
|
20230823,104000,14747934800,52500,52600,52600,52500,279
|
|
20230823,103900,14733274100,52500,52600,52600,52500,163
|
|
20230823,103800,14724713500,52600,52700,52700,52600,8771
|
|
20230823,103700,14263358100,52700,52600,52700,52600,364
|
|
20230823,103600,14244200400,52600,52600,52600,52600,153
|
|
20230823,103500,14236152600,52700,52700,52700,52600,355
|
|
20230823,103400,14217477500,52600,52600,52700,52600,269
|
|
20230823,103300,14203317400,52600,52600,52700,52600,212
|
|
20230823,103200,14192161200,52600,52700,52700,52600,956
|
|
20230823,103100,14141811300,52600,52600,52700,52600,245
|
|
20230823,103000,14128920700,52600,52600,52700,52600,277
|
|
20230823,102900,14114346900,52600,52600,52700,52600,343
|
|
20230823,102800,14096304600,52700,52600,52700,52600,389
|
|
20230823,102700,14075836500,52600,52600,52700,52600,401
|
|
20230823,102600,14054739000,52600,52600,52700,52600,220
|
|
20230823,102500,14043159600,52700,52600,52700,52600,239
|
|
20230823,102400,14030578700,52600,52500,52700,52500,19636
|
|
20230823,102300,12997750700,52500,52500,52600,52500,911
|
|
20230823,102200,12949913800,52500,52500,52600,52500,366
|
|
20230823,102100,12930687100,52500,52500,52600,52500,331
|
|
20230823,102000,12913304900,52500,52500,52600,52500,2749
|
|
20230823,101900,12768975900,52500,52500,52600,52500,498
|
|
20230823,101800,12742822400,52500,52500,52600,52500,252
|
|
20230823,101700,12729587600,52500,52600,52700,52500,5974
|
|
20230823,101600,12415377400,52600,52600,52700,52600,676
|
|
20230823,101500,12379815500,52600,52600,52700,52600,1241
|
|
20230823,101400,12314533000,52600,52600,52700,52600,2421
|
|
20230823,101300,12187183900,52600,52700,52700,52600,1217
|
|
20230823,101200,12123165500,52600,52700,52700,52600,945
|
|
20230823,101100,12073449700,52700,52700,52700,52600,2795
|
|
20230823,101000,11926413200,52600,52700,52700,52600,371
|
|
20230823,100900,11906894900,52700,52600,52700,52600,353
|
|
20230823,100800,11888322000,52600,52600,52700,52600,285
|
|
20230823,100700,11873316700,52700,52600,52700,52600,324
|
|
20230823,100600,11856269700,52600,52600,52700,52600,473
|
|
20230823,100500,11831375800,52600,52700,52700,52600,153
|
|
20230823,100400,11823322900,52600,52700,52700,52600,640
|
|
20230823,100300,11789643700,52600,52600,52700,52600,233
|
|
20230823,100200,11777383200,52600,52500,52700,52500,2284
|
|
20230823,100100,11657229500,52500,52600,52600,52500,403
|
|
20230823,100000,11636033400,52600,52600,52700,52500,4138
|
|
20230823,095900,11418367300,52600,52600,52600,52500,561
|
|
20230823,095800,11388868500,52600,52600,52600,52500,3737
|
|
20230823,095700,11192313400,52600,52600,52600,52500,403
|
|
20230823,095600,11171127700,52500,52500,52600,52500,918
|
|
20230823,095500,11122850900,52500,52600,52600,52500,3211
|
|
20230823,095400,10953994500,52500,52500,52600,52500,12536
|
|
20230823,095300,10294698400,52500,52600,52600,52500,301
|
|
20230823,095200,10278883200,52500,52500,52600,52400,8614
|
|
20230823,095100,9826641600,52500,52400,52500,52400,667
|
|
20230823,095000,9791661600,52400,52600,52600,52400,8146
|
|
20230823,094900,9364279500,52600,52500,52600,52500,856
|
|
20230823,094800,9319318500,52500,52500,52600,52500,667
|
|
20230823,094700,9284284200,52500,52600,52600,52500,2057
|
|
20230823,094600,9176161100,52600,52600,52600,52500,738
|
|
20230823,094500,9137367800,52600,52500,52600,52500,351
|
|
20230823,094400,9118917900,52600,52600,52600,52500,613
|
|
20230823,094300,9086704300,52500,52500,52600,52500,1963
|
|
20230823,094200,8983621300,52500,52400,52500,52300,4946
|
|
20230823,094100,8724339800,52300,52500,52500,52300,2463
|
|
20230823,094000,8595263500,52500,52400,52500,52400,645
|
|
20230823,093900,8561432000,52400,52400,52500,52400,1635
|
|
20230823,093800,8475700000,52400,52400,52500,52400,462
|
|
20230823,093700,8451458200,52400,52500,52500,52400,988
|
|
20230823,093600,8399664700,52500,52500,52500,52400,717
|
|
20230823,093500,8362066200,52400,52600,52600,52400,1714
|
|
20230823,093400,8272047100,52600,52600,52600,52500,1549
|
|
20230823,093300,8190683200,52600,52600,52700,52500,1757
|
|
20230823,093200,8098282400,52600,52500,52700,52500,22407
|
|
20230823,093100,6920340700,52500,52400,52500,52300,14482
|
|
20230823,093000,6161350600,52400,52300,52400,52300,267
|
|
20230823,092900,6147365900,52400,52300,52400,52300,435
|
|
20230823,092800,6124584400,52300,52300,52400,52300,966
|
|
20230823,092700,6074042200,52300,52300,52400,52300,522
|
|
20230823,092600,6046722200,52400,52400,52400,52300,474
|
|
20230823,092500,6021900000,52300,52300,52400,52300,516
|
|
20230823,092400,5994898200,52400,52400,52400,52300,499
|
|
20230823,092300,5968769500,52400,52400,52400,52300,2456
|
|
20230823,092200,5840162900,52400,52400,52500,52400,3371
|
|
20230823,092100,5663507600,52500,52400,52500,52400,4694
|
|
20230823,092000,5417494100,52400,52400,52400,52300,347
|
|
20230823,091900,5399322500,52400,52400,52400,52300,398
|
|
20230823,091800,5378471300,52400,52100,52400,52100,5806
|
|
20230823,091700,5074690000,52100,52100,52200,52100,1013
|
|
20230823,091600,5021904200,52100,52200,52300,52100,4065
|
|
20230823,091500,4809480500,52100,52200,52400,52100,6637
|
|
20230823,091400,4462718200,52200,52200,52200,52100,330
|
|
20230823,091300,4445492700,52100,52200,52200,52100,6997
|
|
20230823,091200,4080263500,52100,52100,52200,52100,1098
|
|
20230823,091100,4023054300,52100,52200,52200,52100,581
|
|
20230823,091000,3992784100,52100,52100,52200,52100,2317
|
|
20230823,090900,3871843200,52200,52000,52200,52000,1785
|
|
20230823,090800,3778839800,52000,52100,52100,52000,2525
|
|
20230823,090700,3647288000,52100,51900,52100,51900,2757
|
|
20230823,090600,3503833300,51900,52100,52100,51900,5570
|
|
20230823,090500,3214191200,52100,52000,52100,51900,6809
|
|
20230823,090400,2860079900,52100,52000,52100,51900,2208
|
|
20230823,090300,2745299800,52000,51900,52200,51900,22092
|
|
20230823,090200,1595725800,51900,52000,52000,51900,1463
|
|
20230823,090100,1519795000,51900,51900,52000,51900,2955
|
|
20230823,090000,1366390700,52000,51600,52100,51600,26420
|