652 lines
35 KiB
CSV
652 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,194900,33258759300,52500,52500,52500,52500,60499
|
|
20230825,194800,33258759300,52500,52500,52500,52500,0
|
|
20230825,194700,33258759300,52500,52500,52500,52500,0
|
|
20230825,194600,33258759300,52500,52500,52500,52500,0
|
|
20230825,194500,33258759300,52500,52500,52500,52500,0
|
|
20230825,194400,33258759300,52500,52500,52500,52500,0
|
|
20230825,194300,33258759300,52500,52500,52500,52500,0
|
|
20230825,194200,33258759300,52500,52500,52500,52500,0
|
|
20230825,194100,33258759300,52500,52500,52500,52500,0
|
|
20230825,194000,33258759300,52500,52500,52500,52500,0
|
|
20230825,193900,33258759300,52500,52500,52500,52500,0
|
|
20230825,193800,33258759300,52500,52500,52500,52500,0
|
|
20230825,193700,33258759300,52500,52500,52500,52500,0
|
|
20230825,193600,33258759300,52500,52500,52500,52500,0
|
|
20230825,193500,33258759300,52500,52500,52500,52500,0
|
|
20230825,193400,33258759300,52500,52500,52500,52500,0
|
|
20230825,193300,33258759300,52500,52500,52500,52500,0
|
|
20230825,193200,33258759300,52500,52500,52500,52500,0
|
|
20230825,193100,33258759300,52500,52500,52500,52500,0
|
|
20230825,193000,33258759300,52500,52500,52500,52500,0
|
|
20230825,192900,33258759300,52500,52500,52500,52500,0
|
|
20230825,192800,33258759300,52500,52500,52500,52500,0
|
|
20230825,192700,33258759300,52500,52500,52500,52500,0
|
|
20230825,192600,33258759300,52500,52500,52500,52500,0
|
|
20230825,192500,33258759300,52500,52500,52500,52500,0
|
|
20230825,192400,33258759300,52500,52500,52500,52500,0
|
|
20230825,192300,33258759300,52500,52500,52500,52500,0
|
|
20230825,192200,33258759300,52500,52500,52500,52500,0
|
|
20230825,192100,33258759300,52500,52500,52500,52500,0
|
|
20230825,192000,33258759300,52500,52500,52500,52500,0
|
|
20230825,191900,33258759300,52500,52500,52500,52500,60499
|
|
20230825,191800,33258759300,52500,52500,52500,52500,0
|
|
20230825,191700,33258759300,52500,52500,52500,52500,0
|
|
20230825,191600,33258759300,52500,52500,52500,52500,0
|
|
20230825,191500,33258759300,52500,52500,52500,52500,0
|
|
20230825,191400,33258759300,52500,52500,52500,52500,0
|
|
20230825,191300,33258759300,52500,52500,52500,52500,0
|
|
20230825,191200,33258759300,52500,52500,52500,52500,0
|
|
20230825,191100,33258759300,52500,52500,52500,52500,0
|
|
20230825,191000,33258759300,52500,52500,52500,52500,0
|
|
20230825,190900,33258759300,52500,52500,52500,52500,0
|
|
20230825,190800,33258759300,52500,52500,52500,52500,0
|
|
20230825,190700,33258759300,52500,52500,52500,52500,0
|
|
20230825,190600,33258759300,52500,52500,52500,52500,0
|
|
20230825,190500,33258759300,52500,52500,52500,52500,0
|
|
20230825,190400,33258759300,52500,52500,52500,52500,0
|
|
20230825,190300,33258759300,52500,52500,52500,52500,0
|
|
20230825,190200,33258759300,52500,52500,52500,52500,0
|
|
20230825,190100,33258759300,52500,52500,52500,52500,0
|
|
20230825,190000,33258759300,52500,52500,52500,52500,0
|
|
20230825,185900,33258759300,52500,52500,52500,52500,0
|
|
20230825,185800,33258759300,52500,52500,52500,52500,0
|
|
20230825,185700,33258759300,52500,52500,52500,52500,0
|
|
20230825,185600,33258759300,52500,52500,52500,52500,0
|
|
20230825,185500,33258759300,52500,52500,52500,52500,0
|
|
20230825,185400,33258759300,52500,52500,52500,52500,0
|
|
20230825,185300,33258759300,52500,52500,52500,52500,0
|
|
20230825,185200,33258759300,52500,52500,52500,52500,0
|
|
20230825,185100,33258759300,52500,52500,52500,52500,0
|
|
20230825,185000,33258759300,52500,52500,52500,52500,0
|
|
20230825,184900,33258759300,52500,52500,52500,52500,60499
|
|
20230825,184800,33258759300,52500,52500,52500,52500,0
|
|
20230825,184700,33258759300,52500,52500,52500,52500,0
|
|
20230825,184600,33258759300,52500,52500,52500,52500,0
|
|
20230825,184500,33258759300,52500,52500,52500,52500,0
|
|
20230825,184400,33258759300,52500,52500,52500,52500,0
|
|
20230825,184300,33258759300,52500,52500,52500,52500,0
|
|
20230825,184200,33258759300,52500,52500,52500,52500,0
|
|
20230825,184100,33258759300,52500,52500,52500,52500,0
|
|
20230825,184000,33258759300,52500,52500,52500,52500,0
|
|
20230825,183900,33258759300,52500,52500,52500,52500,0
|
|
20230825,183800,33258759300,52500,52500,52500,52500,0
|
|
20230825,183700,33258759300,52500,52500,52500,52500,0
|
|
20230825,183600,33258759300,52500,52500,52500,52500,0
|
|
20230825,183500,33258759300,52500,52500,52500,52500,0
|
|
20230825,183400,33258759300,52500,52500,52500,52500,0
|
|
20230825,183300,33258759300,52500,52500,52500,52500,0
|
|
20230825,183200,33258759300,52500,52500,52500,52500,0
|
|
20230825,183100,33258759300,52500,52500,52500,52500,0
|
|
20230825,183000,33258759300,52500,52500,52500,52500,0
|
|
20230825,182900,33258759300,52500,52500,52500,52500,0
|
|
20230825,182800,33258759300,52500,52500,52500,52500,0
|
|
20230825,182700,33258759300,52500,52500,52500,52500,0
|
|
20230825,182600,33258759300,52500,52500,52500,52500,0
|
|
20230825,182500,33258759300,52500,52500,52500,52500,0
|
|
20230825,182400,33258759300,52500,52500,52500,52500,0
|
|
20230825,182300,33258759300,52500,52500,52500,52500,0
|
|
20230825,182200,33258759300,52500,52500,52500,52500,0
|
|
20230825,182100,33258759300,52500,52500,52500,52500,0
|
|
20230825,182000,33258759300,52500,52500,52500,52500,0
|
|
20230825,181900,33258759300,52500,52500,52500,52500,60499
|
|
20230825,181800,33258759300,52500,52500,52500,52500,0
|
|
20230825,181700,33258759300,52500,52500,52500,52500,0
|
|
20230825,181600,33258759300,52500,52500,52500,52500,0
|
|
20230825,181500,33258759300,52500,52500,52500,52500,0
|
|
20230825,181400,33258759300,52500,52500,52500,52500,0
|
|
20230825,181300,33258759300,52500,52500,52500,52500,0
|
|
20230825,181200,33258759300,52500,52500,52500,52500,0
|
|
20230825,181100,33258759300,52500,52500,52500,52500,0
|
|
20230825,181000,33258759300,52500,52500,52500,52500,0
|
|
20230825,180900,33258759300,52500,52500,52500,52500,0
|
|
20230825,180800,33258759300,52500,52500,52500,52500,0
|
|
20230825,180700,33258759300,52500,52500,52500,52500,0
|
|
20230825,180600,33258759300,52500,52500,52500,52500,0
|
|
20230825,180500,33258759300,52500,52500,52500,52500,0
|
|
20230825,180400,33258759300,52500,52500,52500,52500,0
|
|
20230825,180300,33258759300,52500,52500,52500,52500,0
|
|
20230825,180200,33258759300,52500,52500,52500,52500,0
|
|
20230825,180100,33258759300,52500,52500,52500,52500,0
|
|
20230825,180000,33258759300,52500,52500,52500,52500,0
|
|
20230825,175900,33258759300,52500,52500,52500,52500,0
|
|
20230825,175800,33258759300,52500,52500,52500,52500,0
|
|
20230825,175700,33258759300,52500,52500,52500,52500,0
|
|
20230825,175600,33258759300,52500,52500,52500,52500,0
|
|
20230825,175500,33258759300,52500,52500,52500,52500,0
|
|
20230825,175400,33258759300,52500,52500,52500,52500,0
|
|
20230825,175300,33258759300,52500,52500,52500,52500,0
|
|
20230825,175200,33258759300,52500,52500,52500,52500,0
|
|
20230825,175100,33258759300,52500,52500,52500,52500,0
|
|
20230825,175000,33258759300,52500,52500,52500,52500,0
|
|
20230825,174900,33258759300,52500,52500,52500,52500,60499
|
|
20230825,174800,33258759300,52500,52500,52500,52500,0
|
|
20230825,174700,33258759300,52500,52500,52500,52500,0
|
|
20230825,174600,33258759300,52500,52500,52500,52500,0
|
|
20230825,174500,33258759300,52500,52500,52500,52500,0
|
|
20230825,174400,33258759300,52500,52500,52500,52500,0
|
|
20230825,174300,33258759300,52500,52500,52500,52500,0
|
|
20230825,174200,33258759300,52500,52500,52500,52500,0
|
|
20230825,174100,33258759300,52500,52500,52500,52500,0
|
|
20230825,174000,33258759300,52500,52500,52500,52500,0
|
|
20230825,173900,33258759300,52500,52500,52500,52500,0
|
|
20230825,173800,33258759300,52500,52500,52500,52500,0
|
|
20230825,173700,33258759300,52500,52500,52500,52500,0
|
|
20230825,173600,33258759300,52500,52500,52500,52500,0
|
|
20230825,173500,33258759300,52500,52500,52500,52500,0
|
|
20230825,173400,33258759300,52500,52500,52500,52500,0
|
|
20230825,173300,33258759300,52500,52500,52500,52500,0
|
|
20230825,173200,33258759300,52500,52500,52500,52500,0
|
|
20230825,173100,33258759300,52500,52500,52500,52500,0
|
|
20230825,173000,33258759300,52500,52500,52500,52500,0
|
|
20230825,172900,33258759300,52500,52500,52500,52500,0
|
|
20230825,172800,33258759300,52500,52500,52500,52500,0
|
|
20230825,172700,33258759300,52500,52500,52500,52500,0
|
|
20230825,172600,33258759300,52500,52500,52500,52500,0
|
|
20230825,172500,33258759300,52500,52500,52500,52500,0
|
|
20230825,172400,33258759300,52500,52500,52500,52500,0
|
|
20230825,172300,33258759300,52500,52500,52500,52500,0
|
|
20230825,172200,33258759300,52500,52500,52500,52500,0
|
|
20230825,172100,33258759300,52500,52500,52500,52500,0
|
|
20230825,172000,33258759300,52500,52500,52500,52500,0
|
|
20230825,171900,33258759300,52500,52500,52500,52500,60499
|
|
20230825,171800,33258759300,52500,52500,52500,52500,0
|
|
20230825,171700,33258759300,52500,52500,52500,52500,0
|
|
20230825,171600,33258759300,52500,52500,52500,52500,0
|
|
20230825,171500,33258759300,52500,52500,52500,52500,0
|
|
20230825,171400,33258759300,52500,52500,52500,52500,0
|
|
20230825,171300,33258759300,52500,52500,52500,52500,0
|
|
20230825,171200,33258759300,52500,52500,52500,52500,0
|
|
20230825,171100,33258759300,52500,52500,52500,52500,0
|
|
20230825,171000,33258759300,52500,52500,52500,52500,0
|
|
20230825,170900,33258759300,52500,52500,52500,52500,0
|
|
20230825,170800,33258759300,52500,52500,52500,52500,0
|
|
20230825,170700,33258759300,52500,52500,52500,52500,0
|
|
20230825,170600,33258759300,52500,52500,52500,52500,0
|
|
20230825,170500,33258759300,52500,52500,52500,52500,0
|
|
20230825,170400,33258759300,52500,52500,52500,52500,0
|
|
20230825,170300,33258759300,52500,52500,52500,52500,0
|
|
20230825,170200,33258759300,52500,52500,52500,52500,0
|
|
20230825,170100,33258759300,52500,52500,52500,52500,0
|
|
20230825,170000,33258759300,52500,52500,52500,52500,0
|
|
20230825,165900,33258759300,52500,52500,52500,52500,0
|
|
20230825,165800,33258759300,52500,52500,52500,52500,0
|
|
20230825,165700,33258759300,52500,52500,52500,52500,0
|
|
20230825,165600,33258759300,52500,52500,52500,52500,0
|
|
20230825,165500,33258759300,52500,52500,52500,52500,0
|
|
20230825,165400,33258759300,52500,52500,52500,52500,0
|
|
20230825,165300,33258759300,52500,52500,52500,52500,0
|
|
20230825,165200,33258759300,52500,52500,52500,52500,0
|
|
20230825,165100,33258759300,52500,52500,52500,52500,0
|
|
20230825,165000,33258759300,52500,52500,52500,52500,0
|
|
20230825,164900,33258759300,52500,52500,52500,52500,60499
|
|
20230825,164800,33258759300,52500,52500,52500,52500,0
|
|
20230825,164700,33258759300,52500,52500,52500,52500,0
|
|
20230825,164600,33258759300,52500,52500,52500,52500,0
|
|
20230825,164500,33258759300,52500,52500,52500,52500,0
|
|
20230825,164400,33258759300,52500,52500,52500,52500,0
|
|
20230825,164300,33258759300,52500,52500,52500,52500,0
|
|
20230825,164200,33258759300,52500,52500,52500,52500,0
|
|
20230825,164100,33258759300,52500,52500,52500,52500,0
|
|
20230825,164000,33258759300,52500,52500,52500,52500,0
|
|
20230825,163900,33258759300,52500,52500,52500,52500,0
|
|
20230825,163800,33258759300,52500,52500,52500,52500,0
|
|
20230825,163700,33258759300,52500,52500,52500,52500,0
|
|
20230825,163600,33258759300,52500,52500,52500,52500,0
|
|
20230825,163500,33258759300,52500,52500,52500,52500,0
|
|
20230825,163400,33258759300,52500,52500,52500,52500,0
|
|
20230825,163300,33258759300,52500,52500,52500,52500,0
|
|
20230825,163200,33258759300,52500,52500,52500,52500,0
|
|
20230825,163100,33258759300,52500,52500,52500,52500,0
|
|
20230825,163000,33258759300,52500,52500,52500,52500,0
|
|
20230825,162900,33258759300,52500,52500,52500,52500,0
|
|
20230825,162800,33258759300,52500,52500,52500,52500,0
|
|
20230825,162700,33258759300,52500,52500,52500,52500,0
|
|
20230825,162600,33258759300,52500,52500,52500,52500,0
|
|
20230825,162500,33258759300,52500,52500,52500,52500,0
|
|
20230825,162400,33258759300,52500,52500,52500,52500,0
|
|
20230825,162300,33258759300,52500,52500,52500,52500,0
|
|
20230825,162200,33258759300,52500,52500,52500,52500,0
|
|
20230825,162100,33258759300,52500,52500,52500,52500,0
|
|
20230825,162000,33258759300,52500,52500,52500,52500,0
|
|
20230825,161900,33258759300,52500,52500,52500,52500,60499
|
|
20230825,161800,33258759300,52500,52500,52500,52500,0
|
|
20230825,161700,33258759300,52500,52500,52500,52500,0
|
|
20230825,161600,33258759300,52500,52500,52500,52500,0
|
|
20230825,161500,33258759300,52500,52500,52500,52500,0
|
|
20230825,161400,33258759300,52500,52500,52500,52500,0
|
|
20230825,161300,33258759300,52500,52500,52500,52500,0
|
|
20230825,161200,33258759300,52500,52500,52500,52500,0
|
|
20230825,161100,33258759300,52500,52500,52500,52500,0
|
|
20230825,161000,33258759300,52500,52500,52500,52500,0
|
|
20230825,160900,33258759300,52500,52500,52500,52500,0
|
|
20230825,160800,33258759300,52500,52500,52500,52500,0
|
|
20230825,160700,33258759300,52500,52500,52500,52500,0
|
|
20230825,160600,33258759300,52500,52500,52500,52500,0
|
|
20230825,160500,33258759300,52500,52500,52500,52500,0
|
|
20230825,160400,33258759300,52500,52500,52500,52500,0
|
|
20230825,160300,33258759300,52500,52500,52500,52500,0
|
|
20230825,160200,33258759300,52500,52500,52500,52500,0
|
|
20230825,160100,33258759300,52500,52500,52500,52500,0
|
|
20230825,160000,33258759300,52500,52500,52500,52500,0
|
|
20230825,155900,33258759300,52500,52500,52500,52500,0
|
|
20230825,155800,33258759300,52500,52500,52500,52500,0
|
|
20230825,155700,33258759300,52500,52500,52500,52500,0
|
|
20230825,155600,33258759300,52500,52500,52500,52500,0
|
|
20230825,155500,33258759300,52500,52500,52500,52500,0
|
|
20230825,155400,33258759300,52500,52500,52500,52500,0
|
|
20230825,155300,33258759300,52500,52500,52500,52500,0
|
|
20230825,155200,33258759300,52500,52500,52500,52500,0
|
|
20230825,155100,33258759300,52500,52500,52500,52500,0
|
|
20230825,155000,33258759300,52500,52500,52500,52500,0
|
|
20230825,154900,33258759300,52500,52500,52500,52500,60499
|
|
20230825,154800,33258759300,52500,52500,52500,52500,0
|
|
20230825,154700,33258759300,52500,52500,52500,52500,0
|
|
20230825,154600,33258759300,52500,52500,52500,52500,0
|
|
20230825,154500,33258759300,52500,52500,52500,52500,0
|
|
20230825,154400,33258759300,52500,52500,52500,52500,0
|
|
20230825,154300,33258759300,52500,52500,52500,52500,0
|
|
20230825,154200,33258759300,52500,52500,52500,52500,0
|
|
20230825,154100,33258759300,52500,52500,52500,52500,0
|
|
20230825,154000,33258759300,52500,52500,52500,52500,0
|
|
20230825,153900,33258759300,52500,52500,52500,52500,0
|
|
20230825,153800,33258759300,52500,52500,52500,52500,0
|
|
20230825,153700,33258759300,52500,52500,52500,52500,0
|
|
20230825,153600,33258759300,52500,52500,52500,52500,0
|
|
20230825,153500,33258759300,52500,52500,52500,52500,0
|
|
20230825,153400,33258759300,52500,52500,52500,52500,0
|
|
20230825,153300,33258759300,52500,52500,52500,52500,0
|
|
20230825,153200,33258759300,52500,52500,52500,52500,0
|
|
20230825,153100,33258759300,52500,52500,52500,52500,0
|
|
20230825,153000,33258759300,52500,52500,52500,52500,60499
|
|
20230825,152900,30082561800,52600,52600,52600,52600,0
|
|
20230825,152800,30082561800,52600,52600,52600,52600,0
|
|
20230825,152700,30082561800,52600,52600,52600,52600,0
|
|
20230825,152600,30082561800,52600,52600,52600,52600,0
|
|
20230825,152500,30082561800,52600,52600,52600,52600,0
|
|
20230825,152400,30082561800,52600,52600,52600,52600,0
|
|
20230825,152300,30082561800,52600,52600,52600,52600,0
|
|
20230825,152200,30082561800,52600,52600,52600,52600,0
|
|
20230825,152100,30082561800,52600,52600,52600,52600,0
|
|
20230825,152000,30082561800,52600,52600,52600,52600,0
|
|
20230825,151900,30082561800,52600,52400,52600,52300,986
|
|
20230825,151800,30030944400,52400,52500,52600,52300,2115
|
|
20230825,151700,29920157400,52600,52500,52600,52400,2521
|
|
20230825,151600,29787848600,52500,52400,52600,52400,3851
|
|
20230825,151500,29585745300,52400,52400,52500,52300,5518
|
|
20230825,151400,29296579100,52400,52400,52500,52400,1326
|
|
20230825,151300,29227037900,52500,52500,52500,52400,5744
|
|
20230825,151200,28925994400,52500,52500,52500,52400,1246
|
|
20230825,151100,28860640700,52500,52400,52500,52400,1884
|
|
20230825,151000,28761859000,52500,52500,52500,52400,3165
|
|
20230825,150900,28595954100,52400,52500,52500,52400,872
|
|
20230825,150800,28550205200,52500,52500,52500,52400,3300
|
|
20230825,150700,28377227300,52500,52600,52600,52400,1778
|
|
20230825,150600,28283884900,52600,52500,52600,52500,786
|
|
20230825,150500,28242565800,52600,52600,52600,52500,4673
|
|
20230825,150400,27997017000,52600,52600,52600,52500,1830
|
|
20230825,150300,27900862700,52600,52600,52600,52500,1015
|
|
20230825,150200,27847496800,52600,52600,52600,52500,757
|
|
20230825,150100,27807697900,52600,52500,52700,52400,13174
|
|
20230825,150000,27116080900,52500,52500,52500,52400,296
|
|
20230825,145900,27100568900,52500,52500,52500,52400,344
|
|
20230825,145800,27082531400,52400,52500,52500,52400,10098
|
|
20230825,145700,26552405400,52500,52500,52500,52400,870
|
|
20230825,145600,26506810900,52500,52500,52500,52400,6770
|
|
20230825,145500,26152047600,52400,52400,52500,52400,1794
|
|
20230825,145400,26057998700,52400,52500,52500,52400,2786
|
|
20230825,145300,25911950800,52400,52500,52500,52400,189
|
|
20230825,145200,25902043000,52500,52500,52500,52400,242
|
|
20230825,145100,25889357500,52500,52500,52500,52400,1153
|
|
20230825,145000,25828927900,52400,52400,52500,52400,347
|
|
20230825,144900,25810737500,52400,52500,52500,52400,295
|
|
20230825,144800,25795269000,52500,52500,52500,52400,193
|
|
20230825,144700,25785151500,52400,52300,52500,52300,16726
|
|
20230825,144600,24907911200,52300,52500,52500,52300,6608
|
|
20230825,144500,24561719100,52400,52400,52500,52400,459
|
|
20230825,144400,24537664200,52400,52400,52500,52400,167
|
|
20230825,144300,24528912100,52500,52400,52500,52400,1301
|
|
20230825,144200,24460735800,52400,52400,52500,52400,835
|
|
20230825,144100,24416964600,52500,52400,52500,52400,1864
|
|
20230825,144000,24319286900,52400,52500,52500,52400,351
|
|
20230825,143900,24300892700,52400,52400,52500,52400,650
|
|
20230825,143800,24266780500,52500,52500,52500,52400,1569
|
|
20230825,143700,24184561300,52500,52400,52500,52400,79
|
|
20230825,143600,24180418200,52500,52500,52500,52400,830
|
|
20230825,143500,24136924500,52400,52400,52500,52400,1456
|
|
20230825,143400,24060581900,52500,52500,52500,52400,182
|
|
20230825,143300,24051041800,52500,52500,52500,52400,1195
|
|
20230825,143200,23988419100,52400,52500,52500,52400,795
|
|
20230825,143100,23946709700,52400,52400,52500,52400,168
|
|
20230825,143000,23937902400,52500,52400,52500,52400,281
|
|
20230825,142900,23923162500,52400,52500,52500,52400,821
|
|
20230825,142800,23880093200,52500,52500,52500,52400,941
|
|
20230825,142700,23830705400,52400,52400,52500,52400,2908
|
|
20230825,142600,23678312300,52500,52400,52500,52400,1089
|
|
20230825,142500,23621220200,52500,52500,52500,52400,1364
|
|
20230825,142400,23549731900,52500,52500,52500,52400,276
|
|
20230825,142300,23535256400,52400,52500,52500,52400,364
|
|
20230825,142200,23516167800,52500,52400,52500,52400,3856
|
|
20230825,142100,23314092700,52500,52400,52500,52400,2074
|
|
20230825,142000,23205320800,52500,52500,52500,52400,557
|
|
20230825,141900,23176085600,52500,52500,52500,52400,1163
|
|
20230825,141800,23115127000,52500,52500,52500,52400,636
|
|
20230825,141700,23081744700,52400,52500,52500,52400,1289
|
|
20230825,141600,23014171700,52500,52500,52500,52400,261
|
|
20230825,141500,23000469800,52400,52500,52500,52400,331
|
|
20230825,141400,22983095000,52500,52500,52500,52400,1156
|
|
20230825,141300,22922495800,52500,52500,52500,52400,423
|
|
20230825,141200,22900295100,52500,52500,52500,52400,586
|
|
20230825,141100,22869533500,52400,52500,52500,52400,1811
|
|
20230825,141000,22774546500,52500,52500,52500,52400,236
|
|
20230825,140900,22762159900,52500,52400,52500,52400,571
|
|
20230825,140800,22732228000,52400,52500,52500,52400,5188
|
|
20230825,140700,22459871400,52500,52500,52500,52400,628
|
|
20230825,140600,22426912800,52500,52500,52500,52400,1923
|
|
20230825,140500,22326136200,52400,52400,52500,52400,307
|
|
20230825,140400,22310032100,52400,52500,52600,52400,1677
|
|
20230825,140300,22221981000,52600,52600,52600,52500,233
|
|
20230825,140200,22209734800,52600,52500,52600,52500,196
|
|
20230825,140100,22199431300,52500,52600,52600,52500,2370
|
|
20230825,140000,22074992900,52600,52500,52600,52500,1472
|
|
20230825,135900,21997570700,52500,52500,52600,52500,916
|
|
20230825,135800,21949454100,52600,52600,52600,52500,101
|
|
20230825,135700,21944141600,52500,52600,52600,52500,617
|
|
20230825,135600,21911699600,52600,52500,52600,52500,3028
|
|
20230825,135500,21752710700,52500,52500,52600,52500,293
|
|
20230825,135400,21737305600,52600,52500,52600,52500,610
|
|
20230825,135300,21705264400,52600,52600,52600,52500,1315
|
|
20230825,135200,21636206300,52600,52600,52600,52500,341
|
|
20230825,135100,21618283600,52600,52600,52600,52500,710
|
|
20230825,135000,21580992700,52600,52500,52600,52500,1228
|
|
20230825,134900,21516490600,52600,52500,52600,52500,592
|
|
20230825,134800,21485362700,52600,52600,52600,52500,1002
|
|
20230825,134700,21432745100,52600,52600,52600,52500,228
|
|
20230825,134600,21420752600,52600,52600,52600,52500,949
|
|
20230825,134500,21370836400,52500,52600,52600,52500,3814
|
|
20230825,134400,21170589600,52500,52600,52600,52500,172
|
|
20230825,134300,21161544400,52600,52600,52600,52500,317
|
|
20230825,134200,21144874600,52500,52600,52600,52500,546
|
|
20230825,134100,21116155400,52600,52600,52600,52500,317
|
|
20230825,134000,21099487300,52600,52600,52600,52500,3281
|
|
20230825,133900,20926909100,52500,52600,52600,52500,713
|
|
20230825,133800,20889405700,52600,52500,52600,52500,250
|
|
20230825,133700,20876268600,52600,52600,52600,52500,1231
|
|
20230825,133600,20811611200,52600,52600,52600,52500,211
|
|
20230825,133500,20800514600,52600,52600,52600,52500,1005
|
|
20230825,133400,20747652300,52600,52700,52700,52600,574
|
|
20230825,133300,20717445300,52700,52700,52700,52600,285
|
|
20230825,133200,20702435900,52700,52700,52700,52600,1675
|
|
20230825,133100,20614244400,52700,52700,52700,52600,306
|
|
20230825,133000,20598125100,52700,52600,52700,52600,243
|
|
20230825,132900,20585320000,52700,52700,52700,52600,981
|
|
20230825,132800,20533700600,52600,52700,52700,52600,892
|
|
20230825,132700,20486700300,52700,52600,52700,52600,967
|
|
20230825,132600,20435822300,52700,52700,52700,52600,187
|
|
20230825,132500,20425967800,52700,52700,52700,52600,422
|
|
20230825,132400,20403733800,52700,52700,52700,52600,264
|
|
20230825,132300,20389823400,52600,52600,52700,52600,2098
|
|
20230825,132200,20279345900,52600,52500,52600,52500,7408
|
|
20230825,132100,19889698500,52600,52500,52600,52500,1190
|
|
20230825,132000,19827114500,52600,52600,52600,52500,166
|
|
20230825,131900,19818389000,52500,52500,52600,52500,1271
|
|
20230825,131800,19751637900,52500,52500,52600,52500,148
|
|
20230825,131700,19743854800,52500,52600,52700,52500,635
|
|
20230825,131600,19710441700,52600,52600,52700,52600,4098
|
|
20230825,131500,19494875300,52600,52700,52700,52600,970
|
|
20230825,131400,19443787700,52700,52600,52700,52600,887
|
|
20230825,131300,19397050900,52700,52700,52700,52600,191
|
|
20230825,131200,19386990700,52600,52600,52700,52600,310
|
|
20230825,131100,19370673700,52700,52600,52700,52600,2162
|
|
20230825,131000,19256938200,52700,52600,52700,52600,514
|
|
20230825,130900,19229877900,52700,52700,52700,52600,341
|
|
20230825,130800,19211928600,52700,52600,52700,52600,142
|
|
20230825,130700,19204445900,52600,52600,52700,52600,459
|
|
20230825,130600,19180258900,52600,52700,52700,52600,321
|
|
20230825,130500,19163350800,52600,52600,52700,52500,4483
|
|
20230825,130400,18927530500,52600,52600,52700,52600,335
|
|
20230825,130300,18909892300,52600,52600,52700,52600,1433
|
|
20230825,130200,18834496900,52700,52700,52700,52700,181
|
|
20230825,130100,18824958200,52700,52700,52700,52600,323
|
|
20230825,130000,18807941600,52700,52700,52700,52600,639
|
|
20230825,125900,18774273500,52600,52700,52700,52600,165
|
|
20230825,125800,18765580800,52700,52600,52700,52600,545
|
|
20230825,125700,18736900200,52600,52700,52700,52500,3657
|
|
20230825,125600,18544522500,52600,52600,52700,52600,737
|
|
20230825,125500,18505688000,52600,52600,52700,52600,2181
|
|
20230825,125400,18390949600,52700,52600,52700,52600,217
|
|
20230825,125300,18379517500,52700,52700,52700,52600,837
|
|
20230825,125200,18335425200,52700,52700,52700,52600,356
|
|
20230825,125100,18316669600,52600,52600,52700,52600,154
|
|
20230825,125000,18308558500,52600,52600,52700,52600,6162
|
|
20230825,124900,17984421300,52500,52500,52600,52500,93
|
|
20230825,124800,17979531000,52600,52600,52600,52500,916
|
|
20230825,124700,17931417200,52500,52500,52600,52500,1104
|
|
20230825,124600,17873444000,52500,52500,52600,52500,1034
|
|
20230825,124500,17819096400,52600,52500,52600,52500,157
|
|
20230825,124400,17810842000,52600,52500,52600,52500,1222
|
|
20230825,124300,17746664500,52500,52500,52500,52500,64
|
|
20230825,124200,17743304500,52500,52600,52600,52500,1072
|
|
20230825,124100,17686920500,52700,52600,52700,52600,527
|
|
20230825,124000,17659174300,52600,52600,52600,52600,128
|
|
20230825,123900,17652441500,52600,52600,52700,52600,1579
|
|
20230825,123800,17569385800,52600,52600,52600,52600,117
|
|
20230825,123700,17563231600,52600,52700,52700,52600,543
|
|
20230825,123600,17534669200,52600,52600,52700,52600,1977
|
|
20230825,123500,17430678700,52600,52600,52700,52600,412
|
|
20230825,123400,17408975600,52600,52700,52700,52600,21
|
|
20230825,123300,17407870800,52700,52600,52700,52600,230
|
|
20230825,123200,17395772500,52600,52600,52700,52600,542
|
|
20230825,123100,17367263200,52600,52600,52700,52500,3248
|
|
20230825,123000,17196428100,52600,52600,52600,52600,124
|
|
20230825,122900,17189905700,52600,52600,52600,52600,16
|
|
20230825,122800,17189064100,52600,52600,52700,52600,4658
|
|
20230825,122700,16943989200,52600,52500,52600,52500,760
|
|
20230825,122600,16904050100,52500,52600,52600,52500,1023
|
|
20230825,122500,16850342000,52600,52500,52600,52500,70
|
|
20230825,122400,16846666700,52500,52500,52600,52500,337
|
|
20230825,122300,16828964200,52500,52500,52600,52500,962
|
|
20230825,122200,16778454200,52500,52500,52600,52500,135
|
|
20230825,122100,16771364700,52500,52500,52600,52500,395
|
|
20230825,122000,16750625100,52500,52600,52600,52500,2012
|
|
20230825,121900,16644984500,52600,52500,52600,52500,74
|
|
20230825,121800,16641092900,52500,52600,52600,52500,767
|
|
20230825,121700,16600751200,52600,52600,52600,52500,29
|
|
20230825,121600,16599227800,52500,52600,52600,52500,61
|
|
20230825,121500,16596025200,52600,52500,52600,52500,1436
|
|
20230825,121400,16520635100,52500,52500,52600,52500,29
|
|
20230825,121300,16519112300,52500,52600,52600,52500,1202
|
|
20230825,121200,16455887600,52600,52500,52600,52500,2999
|
|
20230825,121100,16298145400,52500,52600,52600,52500,601
|
|
20230825,121000,16266548400,52600,52700,52700,52500,6961
|
|
20230825,120900,15900486600,52700,52700,52700,52600,125
|
|
20230825,120800,15893903100,52700,52600,52700,52600,167
|
|
20230825,120700,15885118500,52600,52700,52700,52600,1044
|
|
20230825,120600,15830197300,52700,52600,52700,52600,249
|
|
20230825,120500,15817089800,52600,52600,52700,52600,939
|
|
20230825,120400,15767693300,52600,52600,52700,52600,121
|
|
20230825,120300,15761322100,52700,52700,52700,52700,737
|
|
20230825,120200,15722482200,52700,52600,52700,52600,1970
|
|
20230825,120100,15618841300,52700,52700,52700,52600,250
|
|
20230825,120000,15605672000,52700,52700,52700,52600,263
|
|
20230825,115900,15591817300,52700,52700,52700,52600,436
|
|
20230825,115800,15568843200,52700,52600,52700,52600,4017
|
|
20230825,115700,15357548900,52500,52500,52600,52500,1209
|
|
20230825,115600,15294071400,52500,52500,52600,52500,118
|
|
20230825,115500,15287870800,52600,52600,52600,52500,538
|
|
20230825,115400,15259572600,52600,52600,52600,52500,114
|
|
20230825,115300,15253576400,52600,52600,52600,52500,618
|
|
20230825,115200,15221072900,52600,52500,52600,52400,7945
|
|
20230825,115100,14803955500,52500,52400,52500,52400,300
|
|
20230825,115000,14788209900,52400,52500,52500,52400,940
|
|
20230825,114900,14738893200,52400,52500,52500,52400,1491
|
|
20230825,114800,14660713000,52500,52400,52500,52400,589
|
|
20230825,114700,14629822800,52400,52400,52500,52400,247
|
|
20230825,114600,14616859100,52500,52500,52500,52400,2567
|
|
20230825,114500,14482321000,52500,52500,52500,52400,564
|
|
20230825,114400,14452743000,52400,52400,52500,52400,216
|
|
20230825,114300,14441412000,52500,52400,52500,52400,1337
|
|
20230825,114200,14371333200,52400,52400,52500,52400,310
|
|
20230825,114100,14355075700,52500,52500,52500,52400,537
|
|
20230825,114000,14326911500,52400,52400,52500,52400,1381
|
|
20230825,113900,14254414800,52400,52500,52500,52400,220
|
|
20230825,113800,14242865700,52500,52500,52500,52500,573
|
|
20230825,113700,14212783200,52500,52500,52500,52500,848
|
|
20230825,113600,14168263200,52500,52500,52600,52500,2391
|
|
20230825,113500,14042735500,52500,52600,52600,52500,216
|
|
20230825,113400,14031393100,52500,52500,52500,52500,347
|
|
20230825,113300,14013175600,52500,52500,52600,52500,1429
|
|
20230825,113200,13938140600,52600,52500,52600,52500,744
|
|
20230825,113100,13899017000,52500,52600,52600,52500,291
|
|
20230825,113000,13883722600,52500,52500,52600,52500,175
|
|
20230825,112900,13874528300,52500,52500,52600,52400,2940
|
|
20230825,112800,13720171100,52400,52500,52500,52400,1588
|
|
20230825,112700,13636802900,52500,52600,52600,52500,897
|
|
20230825,112600,13589710100,52500,52600,52600,52500,24
|
|
20230825,112500,13588448800,52600,52500,52600,52500,26
|
|
20230825,112400,13587083300,52500,52500,52600,52500,20
|
|
20230825,112300,13586033000,52600,52500,52600,52500,139
|
|
20230825,112200,13578734900,52500,52400,52600,52400,7259
|
|
20230825,112100,13197613000,52400,52500,52500,52400,252
|
|
20230825,112000,13184387900,52400,52500,52500,52400,1196
|
|
20230825,111900,13121604100,52500,52500,52600,52500,92
|
|
20230825,111800,13116773800,52500,52500,52500,52500,156
|
|
20230825,111700,13108583800,52500,52600,52600,52500,1105
|
|
20230825,111600,13050561200,52500,52500,52600,52500,71
|
|
20230825,111500,13046833300,52500,52500,52600,52500,188
|
|
20230825,111400,13036960700,52600,52500,52600,52500,60
|
|
20230825,111300,13033810500,52600,52600,52600,52600,24
|
|
20230825,111200,13032548100,52500,52500,52600,52500,3034
|
|
20230825,111100,12873259900,52500,52600,52600,52500,277
|
|
20230825,111000,12858716100,52600,52600,52600,52500,12
|
|
20230825,110900,12858085700,52600,52600,52600,52500,952
|
|
20230825,110800,12808098700,52500,52500,52600,52500,159
|
|
20230825,110700,12799748500,52500,52500,52600,52500,427
|
|
20230825,110600,12777295200,52600,52500,52700,52400,9538
|
|
20230825,110500,12276158100,52400,52500,52500,52400,336
|
|
20230825,110400,12258522500,52400,52600,52600,52400,1804
|
|
20230825,110300,12163818600,52500,52500,52600,52500,106
|
|
20230825,110200,12158253500,52500,52500,52600,52500,17
|
|
20230825,110100,12157360700,52500,52500,52600,52500,430
|
|
20230825,110000,12134785500,52500,52600,52600,52500,431
|
|
20230825,105900,12112149200,52600,52700,52700,52500,2460
|
|
20230825,105800,11982777700,52700,52700,52700,52600,508
|
|
20230825,105700,11956038200,52700,52700,52700,52600,644
|
|
20230825,105600,11922134500,52600,52500,52700,52500,4867
|
|
20230825,105500,11666069800,52500,52600,52600,52500,652
|
|
20230825,105400,11631817400,52600,52600,52600,52500,228
|
|
20230825,105300,11619831400,52600,52700,52700,52600,972
|
|
20230825,105200,11568641200,52700,52700,52700,52600,1364
|
|
20230825,105100,11496878400,52600,52700,52700,52600,532
|
|
20230825,105000,11468881400,52700,52600,52700,52600,1096
|
|
20230825,104900,11411184600,52600,52600,52600,52500,1660
|
|
20230825,104800,11323875600,52500,52600,52600,52500,507
|
|
20230825,104700,11297239500,52600,52600,52600,52500,981
|
|
20230825,104600,11245680600,52600,52500,52600,52400,2312
|
|
20230825,104500,11124313600,52500,52500,52500,52400,4480
|
|
20230825,104400,10889157900,52500,52400,52500,52300,13812
|
|
20230825,104300,10165419100,52400,52400,52400,52300,815
|
|
20230825,104200,10122773600,52300,52400,52400,52300,3728
|
|
20230825,104100,9927738100,52300,52500,52500,52300,746
|
|
20230825,104000,9888648500,52400,52400,52500,52400,1103
|
|
20230825,103900,9830849900,52400,52400,52500,52400,727
|
|
20230825,103800,9792753600,52400,52400,52500,52400,1968
|
|
20230825,103700,9689619500,52400,52400,52500,52400,2355
|
|
20230825,103600,9566216100,52400,52500,52500,52400,4024
|
|
20230825,103500,9355356000,52400,52400,52500,52400,1480
|
|
20230825,103400,9277801500,52400,52500,52500,52400,149
|
|
20230825,103300,9269989000,52500,52400,52500,52400,95
|
|
20230825,103200,9265006600,52400,52400,52500,52400,102
|
|
20230825,103100,9259660300,52400,52400,52500,52400,320
|
|
20230825,103000,9242883300,52500,52600,52600,52400,1209
|
|
20230825,102900,9179408600,52500,52500,52600,52500,1462
|
|
20230825,102800,9102650000,52500,52500,52600,52500,840
|
|
20230825,102700,9058548100,52500,52500,52600,52500,2819
|
|
20230825,102600,8910549100,52500,52600,52600,52500,430
|
|
20230825,102500,8887971000,52500,52500,52600,52500,412
|
|
20230825,102400,8866339500,52500,52600,52600,52500,348
|
|
20230825,102300,8848066000,52500,52500,52600,52500,700
|
|
20230825,102200,8811314600,52500,52600,52600,52500,172
|
|
20230825,102100,8802281900,52500,52500,52600,52500,716
|
|
20230825,102000,8764690500,52500,52500,52600,52500,1161
|
|
20230825,101900,8703736600,52600,52500,52600,52500,470
|
|
20230825,101800,8679053000,52500,52500,52600,52500,839
|
|
20230825,101700,8634987300,52500,52600,52600,52500,1018
|
|
20230825,101600,8581525600,52600,52500,52600,52500,680
|
|
20230825,101500,8545809500,52500,52500,52600,52500,512
|
|
20230825,101400,8518912800,52500,52500,52600,52500,539
|
|
20230825,101300,8490598800,52600,52500,52600,52500,445
|
|
20230825,101200,8467219700,52500,52600,52600,52500,205
|
|
20230825,101100,8456440500,52500,52600,52600,52500,466
|
|
20230825,101000,8431958000,52500,52600,52600,52500,553
|
|
20230825,100900,8402908100,52600,52600,52600,52500,222
|
|
20230825,100800,8391235300,52600,52600,52600,52500,247
|
|
20230825,100700,8378250400,52600,52600,52600,52500,194
|
|
20230825,100600,8368047700,52600,52600,52700,52600,3366
|
|
20230825,100500,8190996000,52600,52700,52700,52600,485
|
|
20230825,100400,8165453000,52600,52600,52700,52600,558
|
|
20230825,100300,8136056200,52600,52600,52700,52600,135
|
|
20230825,100200,8128943000,52600,52600,52700,52600,346
|
|
20230825,100100,8110719700,52700,52700,52700,52600,431
|
|
20230825,100000,8088008500,52600,52600,52700,52600,858
|
|
20230825,095900,8042793900,52600,52600,52700,52600,486
|
|
20230825,095800,8017189000,52600,52500,52700,52500,779
|
|
20230825,095700,7976172200,52500,52600,52700,52500,791
|
|
20230825,095600,7934562600,52500,52600,52600,52500,2368
|
|
20230825,095500,7810012300,52500,52600,52600,52500,250
|
|
20230825,095400,7796870100,52500,52400,52600,52400,4623
|
|
20230825,095300,7554168800,52400,52500,52500,52400,1118
|
|
20230825,095200,7495487500,52400,52400,52500,52400,981
|
|
20230825,095100,7444061800,52400,52400,52500,52300,8168
|
|
20230825,095000,7016063000,52300,52400,52400,52300,5664
|
|
20230825,094900,6719830000,52400,52300,52400,52300,580
|
|
20230825,094800,6689481900,52300,52300,52400,52300,871
|
|
20230825,094700,6643908400,52300,52400,52400,52300,718
|
|
20230825,094600,6606305800,52400,52400,52400,52300,1436
|
|
20230825,094500,6531081700,52300,52400,52400,52300,499
|
|
20230825,094400,6504963400,52300,52400,52400,52300,1259
|
|
20230825,094300,6439046000,52300,52300,52400,52300,1523
|
|
20230825,094200,6359272600,52300,52300,52400,52300,629
|
|
20230825,094100,6326362600,52400,52300,52400,52300,582
|
|
20230825,094000,6295905500,52300,52400,52500,52300,4749
|
|
20230825,093900,6047150200,52400,52400,52500,52400,212
|
|
20230825,093800,6036040600,52400,52500,52500,52400,356
|
|
20230825,093700,6017377200,52400,52500,52500,52400,1024
|
|
20230825,093600,5963700500,52500,52400,52500,52400,359
|
|
20230825,093500,5944872400,52500,52500,52600,52400,5053
|
|
20230825,093400,5679594100,52600,52600,52600,52500,1806
|
|
20230825,093300,5584607600,52600,52700,52700,52600,501
|
|
20230825,093200,5558233700,52700,52600,52700,52500,7993
|
|
20230825,093100,5137811600,52600,52700,52700,52500,10372
|
|
20230825,093000,4592495300,52600,52600,52700,52600,845
|
|
20230825,092900,4547985600,52700,52600,52700,52600,612
|
|
20230825,092800,4515758100,52600,52700,52700,52600,399
|
|
20230825,092700,4494758200,52600,52600,52700,52600,510
|
|
20230825,092600,4467904000,52600,52700,52700,52600,337
|
|
20230825,092500,4450156100,52700,52700,52700,52600,979
|
|
20230825,092400,4398571600,52700,52700,52700,52600,3297
|
|
20230825,092300,4224825100,52600,52700,52700,52600,1301
|
|
20230825,092200,4156370600,52700,52700,52700,52600,254
|
|
20230825,092100,4142992200,52700,52600,52700,52600,2028
|
|
20230825,092000,4036235000,52600,52700,52700,52600,1444
|
|
20230825,091900,3960201300,52700,52700,52700,52600,767
|
|
20230825,091800,3919796300,52700,52700,52800,52600,3867
|
|
20230825,091700,3715930700,52700,52800,52900,52600,2013
|
|
20230825,091600,3609719800,52800,52900,52900,52800,408
|
|
20230825,091500,3588153600,52900,52900,52900,52700,4141
|
|
20230825,091400,3369500500,52900,52600,52900,52600,9463
|
|
20230825,091300,2870599300,52700,52600,52700,52600,631
|
|
20230825,091200,2837371300,52600,52700,52700,52600,1042
|
|
20230825,091100,2782519300,52600,52600,52700,52600,1483
|
|
20230825,091000,2704374600,52700,52700,52700,52600,5076
|
|
20230825,090900,2437310200,52600,52800,52800,52600,4425
|
|
20230825,090800,2204094500,52700,52900,52900,52700,4153
|
|
20230825,090700,1984488700,52900,52900,53000,52900,180
|
|
20230825,090600,1974963300,52900,53000,53000,52900,252
|
|
20230825,090500,1961625900,53000,52800,53000,52800,3481
|
|
20230825,090400,1777457600,52800,52900,52900,52800,1272
|
|
20230825,090300,1710218100,52900,52700,52900,52700,3183
|
|
20230825,090200,1542344500,52700,52900,52900,52500,5657
|
|
20230825,090100,1244002600,52800,52900,52900,52600,4654
|
|
20230825,090000,998265800,52800,52500,52900,52400,18873
|