653 lines
35 KiB
CSV
653 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,195000,24143830900,52600,52600,52600,52600,68344
|
|
20230828,194900,24143830900,52600,52600,52600,52600,0
|
|
20230828,194800,24143830900,52600,52600,52600,52600,0
|
|
20230828,194700,24143830900,52600,52600,52600,52600,0
|
|
20230828,194600,24143830900,52600,52600,52600,52600,0
|
|
20230828,194500,24143830900,52600,52600,52600,52600,0
|
|
20230828,194400,24143830900,52600,52600,52600,52600,0
|
|
20230828,194300,24143830900,52600,52600,52600,52600,0
|
|
20230828,194200,24143830900,52600,52600,52600,52600,0
|
|
20230828,194100,24143830900,52600,52600,52600,52600,0
|
|
20230828,194000,24143830900,52600,52600,52600,52600,0
|
|
20230828,193900,24143830900,52600,52600,52600,52600,0
|
|
20230828,193800,24143830900,52600,52600,52600,52600,0
|
|
20230828,193700,24143830900,52600,52600,52600,52600,0
|
|
20230828,193600,24143830900,52600,52600,52600,52600,0
|
|
20230828,193500,24143830900,52600,52600,52600,52600,0
|
|
20230828,193400,24143830900,52600,52600,52600,52600,0
|
|
20230828,193300,24143830900,52600,52600,52600,52600,0
|
|
20230828,193200,24143830900,52600,52600,52600,52600,0
|
|
20230828,193100,24143830900,52600,52600,52600,52600,0
|
|
20230828,193000,24143830900,52600,52600,52600,52600,0
|
|
20230828,192900,24143830900,52600,52600,52600,52600,0
|
|
20230828,192800,24143830900,52600,52600,52600,52600,0
|
|
20230828,192700,24143830900,52600,52600,52600,52600,0
|
|
20230828,192600,24143830900,52600,52600,52600,52600,0
|
|
20230828,192500,24143830900,52600,52600,52600,52600,0
|
|
20230828,192400,24143830900,52600,52600,52600,52600,0
|
|
20230828,192300,24143830900,52600,52600,52600,52600,0
|
|
20230828,192200,24143830900,52600,52600,52600,52600,0
|
|
20230828,192100,24143830900,52600,52600,52600,52600,0
|
|
20230828,192000,24143830900,52600,52600,52600,52600,68344
|
|
20230828,191900,24143830900,52600,52600,52600,52600,0
|
|
20230828,191800,24143830900,52600,52600,52600,52600,0
|
|
20230828,191700,24143830900,52600,52600,52600,52600,0
|
|
20230828,191600,24143830900,52600,52600,52600,52600,0
|
|
20230828,191500,24143830900,52600,52600,52600,52600,0
|
|
20230828,191400,24143830900,52600,52600,52600,52600,0
|
|
20230828,191300,24143830900,52600,52600,52600,52600,0
|
|
20230828,191200,24143830900,52600,52600,52600,52600,0
|
|
20230828,191100,24143830900,52600,52600,52600,52600,0
|
|
20230828,191000,24143830900,52600,52600,52600,52600,0
|
|
20230828,190900,24143830900,52600,52600,52600,52600,0
|
|
20230828,190800,24143830900,52600,52600,52600,52600,0
|
|
20230828,190700,24143830900,52600,52600,52600,52600,0
|
|
20230828,190600,24143830900,52600,52600,52600,52600,0
|
|
20230828,190500,24143830900,52600,52600,52600,52600,0
|
|
20230828,190400,24143830900,52600,52600,52600,52600,0
|
|
20230828,190300,24143830900,52600,52600,52600,52600,0
|
|
20230828,190200,24143830900,52600,52600,52600,52600,0
|
|
20230828,190100,24143830900,52600,52600,52600,52600,0
|
|
20230828,190000,24143830900,52600,52600,52600,52600,0
|
|
20230828,185900,24143830900,52600,52600,52600,52600,0
|
|
20230828,185800,24143830900,52600,52600,52600,52600,0
|
|
20230828,185700,24143830900,52600,52600,52600,52600,0
|
|
20230828,185600,24143830900,52600,52600,52600,52600,0
|
|
20230828,185500,24143830900,52600,52600,52600,52600,0
|
|
20230828,185400,24143830900,52600,52600,52600,52600,0
|
|
20230828,185300,24143830900,52600,52600,52600,52600,0
|
|
20230828,185200,24143830900,52600,52600,52600,52600,0
|
|
20230828,185100,24143830900,52600,52600,52600,52600,0
|
|
20230828,185000,24143830900,52600,52600,52600,52600,68344
|
|
20230828,184900,24143830900,52600,52600,52600,52600,0
|
|
20230828,184800,24143830900,52600,52600,52600,52600,0
|
|
20230828,184700,24143830900,52600,52600,52600,52600,0
|
|
20230828,184600,24143830900,52600,52600,52600,52600,0
|
|
20230828,184500,24143830900,52600,52600,52600,52600,0
|
|
20230828,184400,24143830900,52600,52600,52600,52600,0
|
|
20230828,184300,24143830900,52600,52600,52600,52600,0
|
|
20230828,184200,24143830900,52600,52600,52600,52600,0
|
|
20230828,184100,24143830900,52600,52600,52600,52600,0
|
|
20230828,184000,24143830900,52600,52600,52600,52600,0
|
|
20230828,183900,24143830900,52600,52600,52600,52600,0
|
|
20230828,183800,24143830900,52600,52600,52600,52600,0
|
|
20230828,183700,24143830900,52600,52600,52600,52600,0
|
|
20230828,183600,24143830900,52600,52600,52600,52600,0
|
|
20230828,183500,24143830900,52600,52600,52600,52600,0
|
|
20230828,183400,24143830900,52600,52600,52600,52600,0
|
|
20230828,183300,24143830900,52600,52600,52600,52600,0
|
|
20230828,183200,24143830900,52600,52600,52600,52600,0
|
|
20230828,183100,24143830900,52600,52600,52600,52600,0
|
|
20230828,183000,24143830900,52600,52600,52600,52600,0
|
|
20230828,182900,24143830900,52600,52600,52600,52600,0
|
|
20230828,182800,24143830900,52600,52600,52600,52600,0
|
|
20230828,182700,24143830900,52600,52600,52600,52600,0
|
|
20230828,182600,24143830900,52600,52600,52600,52600,0
|
|
20230828,182500,24143830900,52600,52600,52600,52600,0
|
|
20230828,182400,24143830900,52600,52600,52600,52600,0
|
|
20230828,182300,24143830900,52600,52600,52600,52600,0
|
|
20230828,182200,24143830900,52600,52600,52600,52600,0
|
|
20230828,182100,24143830900,52600,52600,52600,52600,0
|
|
20230828,182000,24143830900,52600,52600,52600,52600,68344
|
|
20230828,181900,24143830900,52600,52600,52600,52600,0
|
|
20230828,181800,24143830900,52600,52600,52600,52600,0
|
|
20230828,181700,24143830900,52600,52600,52600,52600,0
|
|
20230828,181600,24143830900,52600,52600,52600,52600,0
|
|
20230828,181500,24143830900,52600,52600,52600,52600,0
|
|
20230828,181400,24143830900,52600,52600,52600,52600,0
|
|
20230828,181300,24143830900,52600,52600,52600,52600,0
|
|
20230828,181200,24143830900,52600,52600,52600,52600,0
|
|
20230828,181100,24143830900,52600,52600,52600,52600,0
|
|
20230828,181000,24143830900,52600,52600,52600,52600,0
|
|
20230828,180900,24143830900,52600,52600,52600,52600,0
|
|
20230828,180800,24143830900,52600,52600,52600,52600,0
|
|
20230828,180700,24143830900,52600,52600,52600,52600,0
|
|
20230828,180600,24143830900,52600,52600,52600,52600,0
|
|
20230828,180500,24143830900,52600,52600,52600,52600,0
|
|
20230828,180400,24143830900,52600,52600,52600,52600,0
|
|
20230828,180300,24143830900,52600,52600,52600,52600,0
|
|
20230828,180200,24143830900,52600,52600,52600,52600,0
|
|
20230828,180100,24143830900,52600,52600,52600,52600,0
|
|
20230828,180000,24143830900,52600,52600,52600,52600,0
|
|
20230828,175900,24143830900,52600,52600,52600,52600,0
|
|
20230828,175800,24143830900,52600,52600,52600,52600,0
|
|
20230828,175700,24143830900,52600,52600,52600,52600,0
|
|
20230828,175600,24143830900,52600,52600,52600,52600,0
|
|
20230828,175500,24143830900,52600,52600,52600,52600,0
|
|
20230828,175400,24143830900,52600,52600,52600,52600,0
|
|
20230828,175300,24143830900,52600,52600,52600,52600,0
|
|
20230828,175200,24143830900,52600,52600,52600,52600,0
|
|
20230828,175100,24143830900,52600,52600,52600,52600,0
|
|
20230828,175000,24143830900,52600,52600,52600,52600,68344
|
|
20230828,174900,24143830900,52600,52600,52600,52600,0
|
|
20230828,174800,24143830900,52600,52600,52600,52600,0
|
|
20230828,174700,24143830900,52600,52600,52600,52600,0
|
|
20230828,174600,24143830900,52600,52600,52600,52600,0
|
|
20230828,174500,24143830900,52600,52600,52600,52600,0
|
|
20230828,174400,24143830900,52600,52600,52600,52600,0
|
|
20230828,174300,24143830900,52600,52600,52600,52600,0
|
|
20230828,174200,24143830900,52600,52600,52600,52600,0
|
|
20230828,174100,24143830900,52600,52600,52600,52600,0
|
|
20230828,174000,24143830900,52600,52600,52600,52600,0
|
|
20230828,173900,24143830900,52600,52600,52600,52600,0
|
|
20230828,173800,24143830900,52600,52600,52600,52600,0
|
|
20230828,173700,24143830900,52600,52600,52600,52600,0
|
|
20230828,173600,24143830900,52600,52600,52600,52600,0
|
|
20230828,173500,24143830900,52600,52600,52600,52600,0
|
|
20230828,173400,24143830900,52600,52600,52600,52600,0
|
|
20230828,173300,24143830900,52600,52600,52600,52600,0
|
|
20230828,173200,24143830900,52600,52600,52600,52600,0
|
|
20230828,173100,24143830900,52600,52600,52600,52600,0
|
|
20230828,173000,24143830900,52600,52600,52600,52600,0
|
|
20230828,172900,24143830900,52600,52600,52600,52600,0
|
|
20230828,172800,24143830900,52600,52600,52600,52600,0
|
|
20230828,172700,24143830900,52600,52600,52600,52600,0
|
|
20230828,172600,24143830900,52600,52600,52600,52600,0
|
|
20230828,172500,24143830900,52600,52600,52600,52600,0
|
|
20230828,172400,24143830900,52600,52600,52600,52600,0
|
|
20230828,172300,24143830900,52600,52600,52600,52600,0
|
|
20230828,172200,24143830900,52600,52600,52600,52600,0
|
|
20230828,172100,24143830900,52600,52600,52600,52600,0
|
|
20230828,172000,24143830900,52600,52600,52600,52600,68344
|
|
20230828,171900,24143830900,52600,52600,52600,52600,0
|
|
20230828,171800,24143830900,52600,52600,52600,52600,0
|
|
20230828,171700,24143830900,52600,52600,52600,52600,0
|
|
20230828,171600,24143830900,52600,52600,52600,52600,0
|
|
20230828,171500,24143830900,52600,52600,52600,52600,0
|
|
20230828,171400,24143830900,52600,52600,52600,52600,0
|
|
20230828,171300,24143830900,52600,52600,52600,52600,0
|
|
20230828,171200,24143830900,52600,52600,52600,52600,0
|
|
20230828,171100,24143830900,52600,52600,52600,52600,0
|
|
20230828,171000,24143830900,52600,52600,52600,52600,0
|
|
20230828,170900,24143830900,52600,52600,52600,52600,0
|
|
20230828,170800,24143830900,52600,52600,52600,52600,0
|
|
20230828,170700,24143830900,52600,52600,52600,52600,0
|
|
20230828,170600,24143830900,52600,52600,52600,52600,0
|
|
20230828,170500,24143830900,52600,52600,52600,52600,0
|
|
20230828,170400,24143830900,52600,52600,52600,52600,0
|
|
20230828,170300,24143830900,52600,52600,52600,52600,0
|
|
20230828,170200,24143830900,52600,52600,52600,52600,0
|
|
20230828,170100,24143830900,52600,52600,52600,52600,0
|
|
20230828,170000,24143830900,52600,52600,52600,52600,0
|
|
20230828,165900,24143830900,52600,52600,52600,52600,0
|
|
20230828,165800,24143830900,52600,52600,52600,52600,0
|
|
20230828,165700,24143830900,52600,52600,52600,52600,0
|
|
20230828,165600,24143830900,52600,52600,52600,52600,0
|
|
20230828,165500,24143830900,52600,52600,52600,52600,0
|
|
20230828,165400,24143830900,52600,52600,52600,52600,0
|
|
20230828,165300,24143830900,52600,52600,52600,52600,0
|
|
20230828,165200,24143830900,52600,52600,52600,52600,0
|
|
20230828,165100,24143830900,52600,52600,52600,52600,0
|
|
20230828,165000,24143830900,52600,52600,52600,52600,68344
|
|
20230828,164900,24143830900,52600,52600,52600,52600,0
|
|
20230828,164800,24143830900,52600,52600,52600,52600,0
|
|
20230828,164700,24143830900,52600,52600,52600,52600,0
|
|
20230828,164600,24143830900,52600,52600,52600,52600,0
|
|
20230828,164500,24143830900,52600,52600,52600,52600,0
|
|
20230828,164400,24143830900,52600,52600,52600,52600,0
|
|
20230828,164300,24143830900,52600,52600,52600,52600,0
|
|
20230828,164200,24143830900,52600,52600,52600,52600,0
|
|
20230828,164100,24143830900,52600,52600,52600,52600,0
|
|
20230828,164000,24143830900,52600,52600,52600,52600,0
|
|
20230828,163900,24143830900,52600,52600,52600,52600,0
|
|
20230828,163800,24143830900,52600,52600,52600,52600,0
|
|
20230828,163700,24143830900,52600,52600,52600,52600,0
|
|
20230828,163600,24143830900,52600,52600,52600,52600,0
|
|
20230828,163500,24143830900,52600,52600,52600,52600,0
|
|
20230828,163400,24143830900,52600,52600,52600,52600,0
|
|
20230828,163300,24143830900,52600,52600,52600,52600,0
|
|
20230828,163200,24143830900,52600,52600,52600,52600,0
|
|
20230828,163100,24143830900,52600,52600,52600,52600,0
|
|
20230828,163000,24143830900,52600,52600,52600,52600,0
|
|
20230828,162900,24143830900,52600,52600,52600,52600,0
|
|
20230828,162800,24143830900,52600,52600,52600,52600,0
|
|
20230828,162700,24143830900,52600,52600,52600,52600,0
|
|
20230828,162600,24143830900,52600,52600,52600,52600,0
|
|
20230828,162500,24143830900,52600,52600,52600,52600,0
|
|
20230828,162400,24143830900,52600,52600,52600,52600,0
|
|
20230828,162300,24143830900,52600,52600,52600,52600,0
|
|
20230828,162200,24143830900,52600,52600,52600,52600,0
|
|
20230828,162100,24143830900,52600,52600,52600,52600,0
|
|
20230828,162000,24143830900,52600,52600,52600,52600,68344
|
|
20230828,161900,24143830900,52600,52600,52600,52600,0
|
|
20230828,161800,24143830900,52600,52600,52600,52600,0
|
|
20230828,161700,24143830900,52600,52600,52600,52600,0
|
|
20230828,161600,24143830900,52600,52600,52600,52600,0
|
|
20230828,161500,24143830900,52600,52600,52600,52600,0
|
|
20230828,161400,24143830900,52600,52600,52600,52600,0
|
|
20230828,161300,24143830900,52600,52600,52600,52600,0
|
|
20230828,161200,24143830900,52600,52600,52600,52600,0
|
|
20230828,161100,24143830900,52600,52600,52600,52600,0
|
|
20230828,161000,24143830900,52600,52600,52600,52600,0
|
|
20230828,160900,24143830900,52600,52600,52600,52600,0
|
|
20230828,160800,24143830900,52600,52600,52600,52600,0
|
|
20230828,160700,24143830900,52600,52600,52600,52600,0
|
|
20230828,160600,24143830900,52600,52600,52600,52600,0
|
|
20230828,160500,24143830900,52600,52600,52600,52600,0
|
|
20230828,160400,24143830900,52600,52600,52600,52600,0
|
|
20230828,160300,24143830900,52600,52600,52600,52600,0
|
|
20230828,160200,24143830900,52600,52600,52600,52600,0
|
|
20230828,160100,24143830900,52600,52600,52600,52600,0
|
|
20230828,160000,24143830900,52600,52600,52600,52600,0
|
|
20230828,155900,24143830900,52600,52600,52600,52600,0
|
|
20230828,155800,24143830900,52600,52600,52600,52600,0
|
|
20230828,155700,24143830900,52600,52600,52600,52600,0
|
|
20230828,155600,24143830900,52600,52600,52600,52600,0
|
|
20230828,155500,24143830900,52600,52600,52600,52600,0
|
|
20230828,155400,24143830900,52600,52600,52600,52600,0
|
|
20230828,155300,24143830900,52600,52600,52600,52600,0
|
|
20230828,155200,24143830900,52600,52600,52600,52600,0
|
|
20230828,155100,24143830900,52600,52600,52600,52600,0
|
|
20230828,155000,24143830900,52600,52600,52600,52600,68344
|
|
20230828,154900,24143830900,52600,52600,52600,52600,0
|
|
20230828,154800,24143830900,52600,52600,52600,52600,0
|
|
20230828,154700,24143830900,52600,52600,52600,52600,0
|
|
20230828,154600,24143830900,52600,52600,52600,52600,0
|
|
20230828,154500,24143830900,52600,52600,52600,52600,0
|
|
20230828,154400,24143830900,52600,52600,52600,52600,0
|
|
20230828,154300,24143830900,52600,52600,52600,52600,0
|
|
20230828,154200,24143830900,52600,52600,52600,52600,0
|
|
20230828,154100,24143830900,52600,52600,52600,52600,0
|
|
20230828,154000,24143830900,52600,52600,52600,52600,0
|
|
20230828,153900,24143830900,52600,52600,52600,52600,0
|
|
20230828,153800,24143830900,52600,52600,52600,52600,0
|
|
20230828,153700,24143830900,52600,52600,52600,52600,0
|
|
20230828,153600,24143830900,52600,52600,52600,52600,0
|
|
20230828,153500,24143830900,52600,52600,52600,52600,0
|
|
20230828,153400,24143830900,52600,52600,52600,52600,0
|
|
20230828,153300,24143830900,52600,52600,52600,52600,0
|
|
20230828,153200,24143830900,52600,52600,52600,52600,0
|
|
20230828,153100,24143830900,52600,52600,52600,52600,0
|
|
20230828,153000,24143830900,52600,52600,52600,52600,68344
|
|
20230828,152900,20548936500,52600,52600,52600,52600,0
|
|
20230828,152800,20548936500,52600,52600,52600,52600,0
|
|
20230828,152700,20548936500,52600,52600,52600,52600,0
|
|
20230828,152600,20548936500,52600,52600,52600,52600,0
|
|
20230828,152500,20548936500,52600,52600,52600,52600,0
|
|
20230828,152400,20548936500,52600,52600,52600,52600,0
|
|
20230828,152300,20548936500,52600,52600,52600,52600,0
|
|
20230828,152200,20548936500,52600,52600,52600,52600,0
|
|
20230828,152100,20548936500,52600,52600,52600,52600,0
|
|
20230828,152000,20548936500,52600,52600,52600,52600,0
|
|
20230828,151900,20548936500,52600,52600,52600,52500,2580
|
|
20230828,151800,20413443000,52500,52600,52600,52500,2057
|
|
20230828,151700,20305394600,52500,52500,52600,52500,2296
|
|
20230828,151600,20184770200,52500,52500,52600,52500,2319
|
|
20230828,151500,20062924600,52600,52500,52600,52500,1393
|
|
20230828,151400,19989729600,52500,52600,52600,52500,1666
|
|
20230828,151300,19902194200,52500,52500,52600,52500,1732
|
|
20230828,151200,19811188400,52600,52600,52600,52500,1170
|
|
20230828,151100,19749721600,52500,52600,52600,52500,1099
|
|
20230828,151000,19692004500,52600,52500,52600,52500,844
|
|
20230828,150900,19647670500,52600,52500,52600,52500,1039
|
|
20230828,150800,19593095400,52500,52600,52600,52500,1083
|
|
20230828,150700,19536199900,52600,52600,52600,52500,909
|
|
20230828,150600,19488449600,52600,52400,52600,52400,33655
|
|
20230828,150500,17721490600,52400,52400,52500,52400,1112
|
|
20230828,150400,17663191600,52400,52400,52500,52400,1267
|
|
20230828,150300,17596780700,52500,52400,52500,52400,977
|
|
20230828,150200,17545568300,52400,52500,52500,52400,634
|
|
20230828,150100,17512329800,52400,52400,52500,52400,839
|
|
20230828,150000,17468355500,52500,52400,52500,52400,869
|
|
20230828,145900,17422802600,52400,52400,52500,52400,949
|
|
20230828,145800,17373058100,52400,52400,52500,52400,1283
|
|
20230828,145700,17305806300,52400,52400,52500,52400,893
|
|
20230828,145600,17258993300,52400,52400,52500,52400,3106
|
|
20230828,145500,17096212300,52500,52500,52500,52400,1419
|
|
20230828,145400,17021810700,52500,52400,52500,52400,855
|
|
20230828,145300,16976969300,52500,52400,52500,52400,878
|
|
20230828,145200,16930944900,52500,52400,52500,52400,985
|
|
20230828,145100,16879301000,52400,52500,52500,52400,809
|
|
20230828,145000,16836881700,52500,52400,52500,52400,1122
|
|
20230828,144900,16778024200,52400,52500,52600,52400,4957
|
|
20230828,144800,16517930900,52600,52500,52600,52500,808
|
|
20230828,144700,16475498400,52500,52600,52600,52500,926
|
|
20230828,144600,16426865800,52500,52600,52600,52500,999
|
|
20230828,144500,16374402200,52500,52500,52600,52500,1329
|
|
20230828,144400,16304559400,52500,52500,52600,52500,1348
|
|
20230828,144300,16233771400,52500,52500,52600,52500,669
|
|
20230828,144200,16198631900,52500,52500,52600,52500,1551
|
|
20230828,144100,16117193000,52500,52500,52600,52500,796
|
|
20230828,144000,16075384800,52500,52500,52600,52500,1980
|
|
20230828,143900,15971334500,52600,52500,52600,52500,739
|
|
20230828,143800,15932518900,52600,52500,52600,52500,2361
|
|
20230828,143700,15808547900,52500,52600,52600,52500,723
|
|
20230828,143600,15770575800,52500,52500,52600,52500,867
|
|
20230828,143500,15725041000,52500,52500,52600,52500,1684
|
|
20230828,143400,15636616900,52600,52600,52600,52500,898
|
|
20230828,143300,15589453200,52600,52600,52600,52500,770
|
|
20230828,143200,15549010300,52500,52600,52600,52500,654
|
|
20230828,143100,15514664600,52600,52500,52600,52500,932
|
|
20230828,143000,15465717600,52600,52500,52600,52500,643
|
|
20230828,142900,15431943000,52500,52500,52600,52500,780
|
|
20230828,142800,15390978600,52500,52500,52600,52500,1470
|
|
20230828,142700,15313787400,52600,52600,52600,52500,589
|
|
20230828,142600,15282850800,52600,52500,52600,52500,638
|
|
20230828,142500,15249342900,52500,52600,52600,52500,1454
|
|
20230828,142400,15172912200,52600,52500,52600,52500,957
|
|
20230828,142300,15122656100,52500,52600,52600,52500,706
|
|
20230828,142200,15085570900,52600,52600,52600,52500,829
|
|
20230828,142100,15042032900,52500,52500,52600,52500,815
|
|
20230828,142000,14999234400,52500,52600,52600,52500,1130
|
|
20230828,141900,14939877800,52500,52500,52600,52500,684
|
|
20230828,141800,14903943000,52500,52600,52600,52500,918
|
|
20230828,141700,14855711200,52500,52500,52600,52500,834
|
|
20230828,141600,14811897300,52600,52500,52600,52500,695
|
|
20230828,141500,14775394700,52500,52500,52600,52500,712
|
|
20230828,141400,14737980100,52500,52600,52600,52500,909
|
|
20230828,141300,14690244600,52600,52500,52600,52500,676
|
|
20230828,141200,14654737600,52500,52500,52600,52500,763
|
|
20230828,141100,14614645100,52500,52500,52600,52500,668
|
|
20230828,141000,14579558500,52600,52600,52600,52500,601
|
|
20230828,140900,14547974100,52600,52500,52600,52500,894
|
|
20230828,140800,14501012900,52600,52600,52600,52500,938
|
|
20230828,140700,14451720400,52500,52500,52600,52500,721
|
|
20230828,140600,14413847700,52600,52500,52600,52500,684
|
|
20230828,140500,14377916500,52500,52500,52600,52500,751
|
|
20230828,140400,14338466800,52500,52500,52600,52500,804
|
|
20230828,140300,14296237500,52500,52600,52600,52500,479
|
|
20230828,140200,14271080400,52600,52600,52700,52500,1282
|
|
20230828,140100,14203666500,52600,52600,52700,52600,662
|
|
20230828,140000,14168822900,52600,52600,52700,52600,788
|
|
20230828,135900,14127364100,52600,52600,52700,52600,627
|
|
20230828,135800,14094369900,52600,52700,52700,52600,820
|
|
20230828,135700,14051217800,52700,52600,52700,52600,727
|
|
20230828,135600,14012963800,52700,52700,52700,52600,709
|
|
20230828,135500,13975649800,52600,52600,52700,52600,698
|
|
20230828,135400,13938921100,52600,52600,52700,52600,886
|
|
20230828,135300,13892288800,52700,52600,52700,52600,690
|
|
20230828,135200,13855972700,52600,52600,52700,52600,719
|
|
20230828,135100,13818133200,52600,52600,52700,52600,692
|
|
20230828,135000,13781720100,52600,52600,52700,52600,840
|
|
20230828,134900,13737521600,52700,52700,52700,52600,676
|
|
20230828,134800,13701937600,52700,52600,52700,52600,849
|
|
20230828,134700,13657264300,52600,52500,52700,52500,15671
|
|
20230828,134600,12832867400,52600,52500,52600,52500,898
|
|
20230828,134500,12785702100,52500,52600,52600,52500,720
|
|
20230828,134400,12747889100,52600,52500,52600,52500,492
|
|
20230828,134300,12722038500,52500,52500,52600,52500,1044
|
|
20230828,134200,12667206200,52600,52500,52600,52500,1261
|
|
20230828,134100,12600988000,52600,52600,52600,52500,1082
|
|
20230828,134000,12544159100,52600,52500,52600,52500,873
|
|
20230828,133900,12498303700,52500,52600,52600,52500,554
|
|
20230828,133800,12469203000,52500,52600,52600,52500,558
|
|
20230828,133700,12439887800,52500,52500,52600,52500,949
|
|
20230828,133600,12390052400,52500,52500,52600,52500,880
|
|
20230828,133500,12343829500,52500,52500,52600,52500,548
|
|
20230828,133400,12315043400,52500,52600,52600,52500,665
|
|
20230828,133300,12280121400,52600,52500,52600,52500,505
|
|
20230828,133200,12253592900,52500,52600,52600,52500,647
|
|
20230828,133100,12219605500,52600,52500,52600,52500,2105
|
|
20230828,133000,12109083400,52500,52500,52600,52500,499
|
|
20230828,132900,12082864900,52600,52500,52600,52500,792
|
|
20230828,132800,12041262300,52600,52500,52600,52500,1119
|
|
20230828,132700,11982494500,52600,52500,52600,52500,605
|
|
20230828,132600,11950714900,52500,52600,52600,52500,421
|
|
20230828,132500,11928593000,52500,52500,52600,52500,593
|
|
20230828,132400,11897459200,52500,52500,52600,52500,540
|
|
20230828,132300,11869107800,52500,52500,52600,52500,534
|
|
20230828,132200,11841067300,52600,52500,52600,52500,278
|
|
20230828,132100,11826470900,52500,52600,52600,52500,335
|
|
20230828,132000,11808880900,52500,52600,52600,52500,1047
|
|
20230828,131900,11753877300,52500,52500,52600,52500,495
|
|
20230828,131800,11727888000,52500,52600,52600,52500,298
|
|
20230828,131700,11712241500,52500,52500,52600,52500,608
|
|
20230828,131600,11680316300,52600,52600,52600,52500,1295
|
|
20230828,131500,11612324900,52500,52600,52600,52500,1438
|
|
20230828,131400,11536760700,52500,52500,52600,52500,470
|
|
20230828,131300,11512080300,52500,52500,52600,52500,386
|
|
20230828,131200,11491792700,52500,52500,52600,52500,689
|
|
20230828,131100,11455618300,52600,52500,52600,52500,435
|
|
20230828,131000,11432765600,52500,52600,52600,52500,392
|
|
20230828,130900,11412184000,52600,52500,52600,52500,681
|
|
20230828,130800,11376413900,52500,52600,52600,52500,384
|
|
20230828,130700,11356251200,52600,52600,52600,52500,85
|
|
20230828,130600,11351786100,52500,52600,52600,52500,247
|
|
20230828,130500,11338812300,52500,52500,52600,52500,412
|
|
20230828,130400,11317179400,52500,52500,52600,52500,115
|
|
20230828,130300,11311140500,52600,52500,52600,52500,214
|
|
20230828,130200,11299900300,52600,52500,52600,52500,3069
|
|
20230828,130100,11138499000,52500,52600,52600,52500,233
|
|
20230828,130000,11126262300,52600,52600,52600,52500,1305
|
|
20230828,125900,11057625500,52500,52600,52600,52500,1392
|
|
20230828,125800,10984543300,52500,52600,52600,52500,264
|
|
20230828,125700,10970671200,52500,52600,52600,52500,330
|
|
20230828,125600,10953338900,52500,52600,52600,52500,390
|
|
20230828,125500,10932856800,52600,52600,52600,52500,1123
|
|
20230828,125400,10873810500,52600,52500,52600,52500,156
|
|
20230828,125300,10865615800,52600,52500,52600,52500,454
|
|
20230828,125200,10841776000,52600,52500,52600,52500,187
|
|
20230828,125100,10831954500,52600,52500,52600,52500,327
|
|
20230828,125000,10814779000,52500,52600,52600,52500,1000
|
|
20230828,124900,10762199400,52600,52600,52600,52500,148
|
|
20230828,124800,10754427000,52600,52500,52600,52500,641
|
|
20230828,124700,10720767300,52600,52500,52600,52500,102
|
|
20230828,124600,10715408800,52500,52500,52600,52500,256
|
|
20230828,124500,10701968500,52600,52500,52600,52500,193
|
|
20230828,124400,10691832000,52500,52600,52600,52500,100
|
|
20230828,124300,10686581300,52600,52500,52600,52500,76
|
|
20230828,124200,10682591200,52500,52500,52600,52500,240
|
|
20230828,124100,10669987400,52600,52500,52600,52500,184
|
|
20230828,124000,10660325000,52500,52600,52600,52500,117
|
|
20230828,123900,10654178000,52600,52500,52600,52500,90
|
|
20230828,123800,10649449600,52600,52600,52600,52500,812
|
|
20230828,123700,10606810800,52600,52700,52700,52500,1083
|
|
20230828,123600,10549861400,52600,52700,52700,52600,535
|
|
20230828,123500,10521719700,52600,52700,52700,52600,765
|
|
20230828,123400,10481422600,52700,52700,52700,52600,152
|
|
20230828,123300,10473423200,52600,52600,52700,52600,123
|
|
20230828,123200,10466952100,52600,52700,52700,52600,112
|
|
20230828,123100,10461060400,52700,52600,52700,52600,256
|
|
20230828,123000,10447585700,52700,52600,52700,52600,917
|
|
20230828,122900,10399265000,52600,52600,52700,52600,226
|
|
20230828,122800,10387377100,52700,52600,52700,52600,411
|
|
20230828,122700,10365733900,52600,52700,52700,52600,242
|
|
20230828,122600,10353004400,52700,52600,52700,52600,55
|
|
20230828,122500,10350111100,52600,52600,52700,52600,117
|
|
20230828,122400,10343953000,52600,52600,52700,52600,1252
|
|
20230828,122300,10278097600,52600,52600,52700,52600,389
|
|
20230828,122200,10257635500,52700,52600,52700,52600,210
|
|
20230828,122100,10246584700,52600,52600,52700,52600,88
|
|
20230828,122000,10241955800,52600,52600,52700,52600,1136
|
|
20230828,121900,10182098100,52600,52600,52700,52600,146
|
|
20230828,121800,10174414500,52600,52700,52700,52600,84
|
|
20230828,121700,10169995800,52700,52700,52700,52600,258
|
|
20230828,121600,10156404700,52700,52600,52700,52600,2310
|
|
20230828,121500,10034881200,52600,52600,52700,52600,150
|
|
20230828,121400,10026991100,52700,52700,52700,52600,175
|
|
20230828,121300,10017782400,52600,52700,52700,52600,94
|
|
20230828,121200,10012837600,52600,52700,52700,52600,5346
|
|
20230828,121100,9731186600,52700,52700,52800,52700,1346
|
|
20230828,121000,9660248100,52700,52700,52800,52700,147
|
|
20230828,120900,9652500900,52700,52700,52800,52700,263
|
|
20230828,120800,9638637900,52700,52700,52800,52700,2271
|
|
20230828,120700,9518949400,52700,52700,52800,52700,185
|
|
20230828,120600,9509199600,52700,52700,52800,52700,104
|
|
20230828,120500,9503715300,52700,52700,52800,52700,583
|
|
20230828,120400,9472942600,52700,52700,52800,52700,367
|
|
20230828,120300,9453601300,52700,52700,52800,52700,259
|
|
20230828,120200,9439948200,52700,52700,52800,52700,211
|
|
20230828,120100,9428815600,52700,52800,52800,52700,317
|
|
20230828,120000,9412105300,52700,52700,52800,52700,79
|
|
20230828,115900,9407941800,52800,52700,52800,52700,158
|
|
20230828,115800,9399610700,52700,52700,52800,52700,270
|
|
20230828,115700,9385378600,52700,52800,52800,52700,197
|
|
20230828,115600,9374996200,52800,52700,52800,52700,153
|
|
20230828,115500,9366929600,52700,52700,52800,52700,84
|
|
20230828,115400,9362502100,52700,52700,52800,52700,2447
|
|
20230828,115300,9233517900,52800,52800,52800,52700,341
|
|
20230828,115200,9215533800,52800,52800,52800,52700,159
|
|
20230828,115100,9207154100,52700,52800,52800,52700,27
|
|
20230828,115000,9205730700,52700,52700,52800,52700,174
|
|
20230828,114900,9196557200,52700,52800,52800,52700,225
|
|
20230828,114800,9184699100,52700,52800,52800,52700,331
|
|
20230828,114700,9167246400,52700,52800,52800,52700,70
|
|
20230828,114600,9163556800,52700,52700,52800,52700,256
|
|
20230828,114500,9150063500,52800,52800,52800,52700,1194
|
|
20230828,114400,9087030200,52700,52700,52800,52700,178
|
|
20230828,114300,9077649500,52800,52800,52800,52700,447
|
|
20230828,114200,9054081700,52700,52800,52800,52700,3852
|
|
20230828,114100,8851076800,52800,52700,52800,52700,3531
|
|
20230828,114000,8664981400,52700,52700,52800,52700,126
|
|
20230828,113900,8658338000,52800,52700,52800,52700,239
|
|
20230828,113800,8645735500,52700,52700,52800,52700,356
|
|
20230828,113700,8626949800,52700,52700,52800,52700,105
|
|
20230828,113600,8621412700,52700,52700,52800,52700,174
|
|
20230828,113500,8612238900,52700,52800,52800,52700,161
|
|
20230828,113400,8603741200,52700,52700,52800,52700,281
|
|
20230828,113300,8588929000,52700,52800,52800,52700,327
|
|
20230828,113200,8571679800,52700,52800,52800,52700,64
|
|
20230828,113100,8568303900,52700,52700,52800,52700,283
|
|
20230828,113000,8553378800,52800,52700,52800,52700,169
|
|
20230828,112900,8544467900,52800,52700,52800,52700,310
|
|
20230828,112800,8528119800,52700,52700,52800,52700,141
|
|
20230828,112700,8520685000,52700,52700,52800,52700,222
|
|
20230828,112600,8508978300,52700,52700,52800,52700,143
|
|
20230828,112500,8501437200,52700,52700,52800,52700,174
|
|
20230828,112400,8492264000,52700,52800,52800,52700,504
|
|
20230828,112300,8465685600,52700,52800,52800,52700,192
|
|
20230828,112200,8455566800,52700,52800,52800,52700,126
|
|
20230828,112100,8448922800,52800,52700,52800,52700,300
|
|
20230828,112000,8433109500,52700,52800,52800,52700,544
|
|
20230828,111900,8404396000,52800,52700,52800,52700,360
|
|
20230828,111800,8385408000,52700,52800,52800,52700,242
|
|
20230828,111700,8372648000,52700,52700,52800,52700,222
|
|
20230828,111600,8360935500,52700,52700,52800,52700,393
|
|
20230828,111500,8340211000,52800,52700,52800,52700,408
|
|
20230828,111400,8318696500,52800,52700,52800,52700,162
|
|
20230828,111300,8310155700,52800,52700,52800,52700,456
|
|
20230828,111200,8286118800,52700,52700,52800,52700,526
|
|
20230828,111100,8258393200,52800,52700,52800,52700,275
|
|
20230828,111000,8243885800,52700,52700,52800,52700,799
|
|
20230828,110900,8201771500,52700,52800,52800,52700,206
|
|
20230828,110800,8190908600,52700,52700,52800,52700,458
|
|
20230828,110700,8166753600,52800,52700,52800,52700,163
|
|
20230828,110600,8158156700,52700,52700,52800,52700,204
|
|
20230828,110500,8147402400,52800,52700,52800,52700,109
|
|
20230828,110400,8141657800,52700,52800,52800,52700,395
|
|
20230828,110300,8120830800,52700,52700,52700,52700,68
|
|
20230828,110200,8117247200,52700,52700,52800,52700,256
|
|
20230828,110100,8103755300,52800,52700,52800,52700,207
|
|
20230828,110000,8092842100,52700,52700,52800,52700,920
|
|
20230828,105900,8044294000,52700,52700,52700,52700,99
|
|
20230828,105800,8039076700,52800,52700,52800,52700,330
|
|
20230828,105700,8021680100,52700,52700,52700,52700,423
|
|
20230828,105600,7999388000,52700,52800,52800,52700,123
|
|
20230828,105500,7992901700,52700,52700,52800,52700,215
|
|
20230828,105400,7981567100,52700,52700,52800,52700,106
|
|
20230828,105300,7975979700,52700,52700,52800,52700,286
|
|
20230828,105200,7960903900,52700,52700,52800,52700,295
|
|
20230828,105100,7945357000,52700,52700,52800,52700,207
|
|
20230828,105000,7934448000,52700,52700,52800,52700,175
|
|
20230828,104900,7925220900,52800,52700,52800,52700,304
|
|
20230828,104800,7909198300,52700,52700,52800,52700,244
|
|
20230828,104700,7896338700,52800,52700,52800,52700,296
|
|
20230828,104600,7880733100,52700,52700,52800,52700,382
|
|
20230828,104500,7860601200,52700,52700,52800,52700,379
|
|
20230828,104400,7840626900,52700,52800,52800,52700,187
|
|
20230828,104300,7830767600,52800,52800,52800,52700,130
|
|
20230828,104200,7823913500,52800,52700,52800,52700,214
|
|
20230828,104100,7812635300,52700,52800,52800,52700,97
|
|
20230828,104000,7807519400,52700,52800,52800,52700,262
|
|
20230828,103900,7793709100,52700,52700,52800,52700,225
|
|
20230828,103800,7781849900,52800,52800,52800,52700,155
|
|
20230828,103700,7773675600,52700,52800,52800,52700,1501
|
|
20230828,103600,7694543700,52800,52800,52900,52800,2529
|
|
20230828,103500,7560989200,52800,53000,53000,52800,14525
|
|
20230828,103400,6792752600,52900,52900,53000,52900,218
|
|
20230828,103300,6781218900,52900,53000,53000,52900,394
|
|
20230828,103200,6760373800,52900,52900,53000,52900,346
|
|
20230828,103100,6742060300,53000,53000,53000,52900,2648
|
|
20230828,103000,6601954200,52900,52900,53000,52900,370
|
|
20230828,102900,6582362400,53000,52900,53000,52900,256
|
|
20230828,102800,6568797800,53000,52900,53000,52900,146
|
|
20230828,102700,6561070900,53000,53000,53000,52900,254
|
|
20230828,102600,6547614800,52900,52900,53000,52900,124
|
|
20230828,102500,6541054600,52900,52900,53000,52900,361
|
|
20230828,102400,6521953700,52900,52900,53000,52900,270
|
|
20230828,102300,6507649700,52900,52900,53000,52900,155
|
|
20230828,102200,6499446200,52900,52900,53000,52900,372
|
|
20230828,102100,6479751700,52900,52900,53000,52900,208
|
|
20230828,102000,6468740600,53000,53000,53000,52900,1237
|
|
20230828,101900,6403194300,52900,53000,53000,52900,251
|
|
20230828,101800,6389909800,53000,52900,53000,52900,313
|
|
20230828,101700,6373340000,53000,52900,53000,52900,123
|
|
20230828,101600,6366832500,52900,52900,53000,52900,25
|
|
20230828,101500,6365509700,53000,52900,53000,52900,1200
|
|
20230828,101400,6301946900,53000,53000,53000,52900,160
|
|
20230828,101300,6293478500,53000,52900,53000,52900,723
|
|
20230828,101200,6255224800,52900,53000,53000,52900,50
|
|
20230828,101100,6252575200,53000,52900,53000,52900,176
|
|
20230828,101000,6243263500,52900,52900,53000,52900,129
|
|
20230828,100900,6236433500,53000,53000,53000,52900,467
|
|
20230828,100800,6211722800,52900,52900,53000,52900,381
|
|
20230828,100700,6191565300,52900,52900,53000,52900,588
|
|
20230828,100600,6160457600,52900,52900,53000,52900,321
|
|
20230828,100500,6143468200,52900,52900,53000,52900,312
|
|
20230828,100400,6126957300,53000,52900,53000,52900,377
|
|
20230828,100300,6107008000,53000,53000,53000,52900,187
|
|
20230828,100200,6097107800,53000,52900,53000,52900,282
|
|
20230828,100100,6082186000,53000,52900,53000,52900,330
|
|
20230828,100000,6064718700,52900,52900,53000,52900,5301
|
|
20230828,095900,5784265400,53000,53000,53000,52900,423
|
|
20230828,095800,5761858400,52900,52900,53000,52900,351
|
|
20230828,095700,5743282600,53000,52900,53000,52900,213
|
|
20230828,095600,5732010900,53000,53000,53000,52900,222
|
|
20230828,095500,5720258000,52900,53000,53000,52900,1093
|
|
20230828,095400,5662334900,52900,52900,53000,52900,217
|
|
20230828,095300,5650852600,53000,52900,53000,52900,423
|
|
20230828,095200,5628470000,52900,52900,53000,52900,55
|
|
20230828,095100,5625556800,52900,53000,53000,52900,106
|
|
20230828,095000,5619948100,52900,52900,53000,52900,1504
|
|
20230828,094900,5540271200,53000,52900,53000,52900,181
|
|
20230828,094800,5530687400,52900,52900,53000,52900,83
|
|
20230828,094700,5526296500,53000,52900,53000,52900,421
|
|
20230828,094600,5504023000,52900,52900,53000,52900,360
|
|
20230828,094500,5484971100,53000,52900,53000,52900,183
|
|
20230828,094400,5475287400,52900,52900,53000,52900,113
|
|
20230828,094300,5469307500,53000,52900,53000,52900,372
|
|
20230828,094200,5449617300,53000,53000,53000,52900,435
|
|
20230828,094100,5426597600,53000,52900,53000,52900,399
|
|
20230828,094000,5405485700,52900,53000,53000,52900,1469
|
|
20230828,093900,5327656300,52900,53000,53000,52900,565
|
|
20230828,093800,5297760400,53000,52900,53000,52900,301
|
|
20230828,093700,5281832700,52900,52900,53000,52900,163
|
|
20230828,093600,5273203400,52900,52900,53000,52900,2124
|
|
20230828,093500,5160830000,53000,53000,53000,52900,191
|
|
20230828,093400,5150719900,52900,53000,53000,52900,221
|
|
20230828,093300,5139028500,53000,52900,53000,52900,246
|
|
20230828,093200,5126010700,53000,53000,53000,52900,292
|
|
20230828,093100,5110553100,53000,53100,53100,52900,1963
|
|
20230828,093000,5006585600,53000,53000,53100,53000,1287
|
|
20230828,092900,4938280700,53000,53000,53100,53000,165
|
|
20230828,092800,4929529200,53100,53000,53100,53000,1657
|
|
20230828,092700,4841667200,53000,53000,53100,53000,456
|
|
20230828,092600,4817492600,53000,53000,53100,53000,658
|
|
20230828,092500,4782610200,53000,53000,53000,53000,431
|
|
20230828,092400,4759767200,53000,53100,53100,53000,834
|
|
20230828,092300,4715560600,53100,53100,53200,53000,1374
|
|
20230828,092200,4642598200,53200,53100,53200,53100,395
|
|
20230828,092100,4621617700,53100,53100,53200,53100,251
|
|
20230828,092000,4608284900,53200,53200,53200,53100,1290
|
|
20230828,091900,4539677700,53200,53100,53200,53100,1637
|
|
20230828,091800,4452725600,53200,53200,53200,53100,1825
|
|
20230828,091700,4355747300,53100,53100,53200,53100,2890
|
|
20230828,091600,4202137200,53200,53200,53200,53100,335
|
|
20230828,091500,4184336800,53200,53200,53200,53100,3046
|
|
20230828,091400,4022441400,53200,53100,53200,53100,380
|
|
20230828,091300,4002252600,53200,53100,53200,53100,2087
|
|
20230828,091200,3891391000,53200,53200,53200,53100,643
|
|
20230828,091100,3857229300,53200,53200,53200,53100,1427
|
|
20230828,091000,3781432200,53200,53100,53200,53100,3175
|
|
20230828,090900,3612674900,53100,53200,53200,53100,2646
|
|
20230828,090800,3472149800,53100,53100,53200,53100,1988
|
|
20230828,090700,3366439100,53200,53300,53300,53100,3993
|
|
20230828,090600,3154019100,53300,53300,53300,53200,569
|
|
20230828,090500,3123731200,53300,53300,53300,53100,1464
|
|
20230828,090400,3045805400,53300,53300,53400,53200,10871
|
|
20230828,090300,2466775600,53300,53300,53400,53200,3724
|
|
20230828,090200,2268282900,53400,53500,53500,53300,3245
|
|
20230828,090100,2094949700,53500,53400,53500,53200,20696
|
|
20230828,090000,990876500,53400,53400,53400,53100,18565
|