657 lines
36 KiB
CSV
657 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,195400,29958742100,52900,52900,52900,52900,74383
|
|
20230829,195300,29958742100,52900,52900,52900,52900,0
|
|
20230829,195200,29958742100,52900,52900,52900,52900,0
|
|
20230829,195100,29958742100,52900,52900,52900,52900,0
|
|
20230829,195000,29958742100,52900,52900,52900,52900,0
|
|
20230829,194900,29958742100,52900,52900,52900,52900,0
|
|
20230829,194800,29958742100,52900,52900,52900,52900,0
|
|
20230829,194700,29958742100,52900,52900,52900,52900,0
|
|
20230829,194600,29958742100,52900,52900,52900,52900,0
|
|
20230829,194500,29958742100,52900,52900,52900,52900,0
|
|
20230829,194400,29958742100,52900,52900,52900,52900,0
|
|
20230829,194300,29958742100,52900,52900,52900,52900,0
|
|
20230829,194200,29958742100,52900,52900,52900,52900,0
|
|
20230829,194100,29958742100,52900,52900,52900,52900,0
|
|
20230829,194000,29958742100,52900,52900,52900,52900,0
|
|
20230829,193900,29958742100,52900,52900,52900,52900,0
|
|
20230829,193800,29958742100,52900,52900,52900,52900,0
|
|
20230829,193700,29958742100,52900,52900,52900,52900,0
|
|
20230829,193600,29958742100,52900,52900,52900,52900,0
|
|
20230829,193500,29958742100,52900,52900,52900,52900,0
|
|
20230829,193400,29958742100,52900,52900,52900,52900,0
|
|
20230829,193300,29958742100,52900,52900,52900,52900,0
|
|
20230829,193200,29958742100,52900,52900,52900,52900,0
|
|
20230829,193100,29958742100,52900,52900,52900,52900,0
|
|
20230829,193000,29958742100,52900,52900,52900,52900,0
|
|
20230829,192900,29958742100,52900,52900,52900,52900,0
|
|
20230829,192800,29958742100,52900,52900,52900,52900,0
|
|
20230829,192700,29958742100,52900,52900,52900,52900,0
|
|
20230829,192600,29958742100,52900,52900,52900,52900,0
|
|
20230829,192500,29958742100,52900,52900,52900,52900,0
|
|
20230829,192400,29958742100,52900,52900,52900,52900,74383
|
|
20230829,192300,29958742100,52900,52900,52900,52900,0
|
|
20230829,192200,29958742100,52900,52900,52900,52900,0
|
|
20230829,192100,29958742100,52900,52900,52900,52900,0
|
|
20230829,192000,29958742100,52900,52900,52900,52900,0
|
|
20230829,191900,29958742100,52900,52900,52900,52900,0
|
|
20230829,191800,29958742100,52900,52900,52900,52900,0
|
|
20230829,191700,29958742100,52900,52900,52900,52900,0
|
|
20230829,191600,29958742100,52900,52900,52900,52900,0
|
|
20230829,191500,29958742100,52900,52900,52900,52900,0
|
|
20230829,191400,29958742100,52900,52900,52900,52900,0
|
|
20230829,191300,29958742100,52900,52900,52900,52900,0
|
|
20230829,191200,29958742100,52900,52900,52900,52900,0
|
|
20230829,191100,29958742100,52900,52900,52900,52900,0
|
|
20230829,191000,29958742100,52900,52900,52900,52900,0
|
|
20230829,190900,29958742100,52900,52900,52900,52900,0
|
|
20230829,190800,29958742100,52900,52900,52900,52900,0
|
|
20230829,190700,29958742100,52900,52900,52900,52900,0
|
|
20230829,190600,29958742100,52900,52900,52900,52900,0
|
|
20230829,190500,29958742100,52900,52900,52900,52900,0
|
|
20230829,190400,29958742100,52900,52900,52900,52900,0
|
|
20230829,190300,29958742100,52900,52900,52900,52900,0
|
|
20230829,190200,29958742100,52900,52900,52900,52900,0
|
|
20230829,190100,29958742100,52900,52900,52900,52900,0
|
|
20230829,190000,29958742100,52900,52900,52900,52900,0
|
|
20230829,185900,29958742100,52900,52900,52900,52900,0
|
|
20230829,185800,29958742100,52900,52900,52900,52900,0
|
|
20230829,185700,29958742100,52900,52900,52900,52900,0
|
|
20230829,185600,29958742100,52900,52900,52900,52900,0
|
|
20230829,185500,29958742100,52900,52900,52900,52900,0
|
|
20230829,185400,29958742100,52900,52900,52900,52900,74383
|
|
20230829,185300,29958742100,52900,52900,52900,52900,0
|
|
20230829,185200,29958742100,52900,52900,52900,52900,0
|
|
20230829,185100,29958742100,52900,52900,52900,52900,0
|
|
20230829,185000,29958742100,52900,52900,52900,52900,0
|
|
20230829,184900,29958742100,52900,52900,52900,52900,0
|
|
20230829,184800,29958742100,52900,52900,52900,52900,0
|
|
20230829,184700,29958742100,52900,52900,52900,52900,0
|
|
20230829,184600,29958742100,52900,52900,52900,52900,0
|
|
20230829,184500,29958742100,52900,52900,52900,52900,0
|
|
20230829,184400,29958742100,52900,52900,52900,52900,0
|
|
20230829,184300,29958742100,52900,52900,52900,52900,0
|
|
20230829,184200,29958742100,52900,52900,52900,52900,0
|
|
20230829,184100,29958742100,52900,52900,52900,52900,0
|
|
20230829,184000,29958742100,52900,52900,52900,52900,0
|
|
20230829,183900,29958742100,52900,52900,52900,52900,0
|
|
20230829,183800,29958742100,52900,52900,52900,52900,0
|
|
20230829,183700,29958742100,52900,52900,52900,52900,0
|
|
20230829,183600,29958742100,52900,52900,52900,52900,0
|
|
20230829,183500,29958742100,52900,52900,52900,52900,0
|
|
20230829,183400,29958742100,52900,52900,52900,52900,0
|
|
20230829,183300,29958742100,52900,52900,52900,52900,0
|
|
20230829,183200,29958742100,52900,52900,52900,52900,0
|
|
20230829,183100,29958742100,52900,52900,52900,52900,0
|
|
20230829,183000,29958742100,52900,52900,52900,52900,0
|
|
20230829,182900,29958742100,52900,52900,52900,52900,0
|
|
20230829,182800,29958742100,52900,52900,52900,52900,0
|
|
20230829,182700,29958742100,52900,52900,52900,52900,0
|
|
20230829,182600,29958742100,52900,52900,52900,52900,0
|
|
20230829,182500,29958742100,52900,52900,52900,52900,0
|
|
20230829,182400,29958742100,52900,52900,52900,52900,74383
|
|
20230829,182300,29958742100,52900,52900,52900,52900,0
|
|
20230829,182200,29958742100,52900,52900,52900,52900,0
|
|
20230829,182100,29958742100,52900,52900,52900,52900,0
|
|
20230829,182000,29958742100,52900,52900,52900,52900,0
|
|
20230829,181900,29958742100,52900,52900,52900,52900,0
|
|
20230829,181800,29958742100,52900,52900,52900,52900,0
|
|
20230829,181700,29958742100,52900,52900,52900,52900,0
|
|
20230829,181600,29958742100,52900,52900,52900,52900,0
|
|
20230829,181500,29958742100,52900,52900,52900,52900,0
|
|
20230829,181400,29958742100,52900,52900,52900,52900,0
|
|
20230829,181300,29958742100,52900,52900,52900,52900,0
|
|
20230829,181200,29958742100,52900,52900,52900,52900,0
|
|
20230829,181100,29958742100,52900,52900,52900,52900,0
|
|
20230829,181000,29958742100,52900,52900,52900,52900,0
|
|
20230829,180900,29958742100,52900,52900,52900,52900,0
|
|
20230829,180800,29958742100,52900,52900,52900,52900,0
|
|
20230829,180700,29958742100,52900,52900,52900,52900,0
|
|
20230829,180600,29958742100,52900,52900,52900,52900,0
|
|
20230829,180500,29958742100,52900,52900,52900,52900,0
|
|
20230829,180400,29958742100,52900,52900,52900,52900,0
|
|
20230829,180300,29958742100,52900,52900,52900,52900,0
|
|
20230829,180200,29958742100,52900,52900,52900,52900,0
|
|
20230829,180100,29958742100,52900,52900,52900,52900,0
|
|
20230829,180000,29958742100,52900,52900,52900,52900,0
|
|
20230829,175900,29958742100,52900,52900,52900,52900,0
|
|
20230829,175800,29958742100,52900,52900,52900,52900,0
|
|
20230829,175700,29958742100,52900,52900,52900,52900,0
|
|
20230829,175600,29958742100,52900,52900,52900,52900,0
|
|
20230829,175500,29958742100,52900,52900,52900,52900,0
|
|
20230829,175400,29958742100,52900,52900,52900,52900,74383
|
|
20230829,175300,29958742100,52900,52900,52900,52900,0
|
|
20230829,175200,29958742100,52900,52900,52900,52900,0
|
|
20230829,175100,29958742100,52900,52900,52900,52900,0
|
|
20230829,175000,29958742100,52900,52900,52900,52900,0
|
|
20230829,174900,29958742100,52900,52900,52900,52900,0
|
|
20230829,174800,29958742100,52900,52900,52900,52900,0
|
|
20230829,174700,29958742100,52900,52900,52900,52900,0
|
|
20230829,174600,29958742100,52900,52900,52900,52900,0
|
|
20230829,174500,29958742100,52900,52900,52900,52900,0
|
|
20230829,174400,29958742100,52900,52900,52900,52900,0
|
|
20230829,174300,29958742100,52900,52900,52900,52900,0
|
|
20230829,174200,29958742100,52900,52900,52900,52900,0
|
|
20230829,174100,29958742100,52900,52900,52900,52900,0
|
|
20230829,174000,29958742100,52900,52900,52900,52900,0
|
|
20230829,173900,29958742100,52900,52900,52900,52900,0
|
|
20230829,173800,29958742100,52900,52900,52900,52900,0
|
|
20230829,173700,29958742100,52900,52900,52900,52900,0
|
|
20230829,173600,29958742100,52900,52900,52900,52900,0
|
|
20230829,173500,29958742100,52900,52900,52900,52900,0
|
|
20230829,173400,29958742100,52900,52900,52900,52900,0
|
|
20230829,173300,29958742100,52900,52900,52900,52900,0
|
|
20230829,173200,29958742100,52900,52900,52900,52900,0
|
|
20230829,173100,29958742100,52900,52900,52900,52900,0
|
|
20230829,173000,29958742100,52900,52900,52900,52900,0
|
|
20230829,172900,29958742100,52900,52900,52900,52900,0
|
|
20230829,172800,29958742100,52900,52900,52900,52900,0
|
|
20230829,172700,29958742100,52900,52900,52900,52900,0
|
|
20230829,172600,29958742100,52900,52900,52900,52900,0
|
|
20230829,172500,29958742100,52900,52900,52900,52900,0
|
|
20230829,172400,29958742100,52900,52900,52900,52900,74383
|
|
20230829,172300,29958742100,52900,52900,52900,52900,0
|
|
20230829,172200,29958742100,52900,52900,52900,52900,0
|
|
20230829,172100,29958742100,52900,52900,52900,52900,0
|
|
20230829,172000,29958742100,52900,52900,52900,52900,0
|
|
20230829,171900,29958742100,52900,52900,52900,52900,0
|
|
20230829,171800,29958742100,52900,52900,52900,52900,0
|
|
20230829,171700,29958742100,52900,52900,52900,52900,0
|
|
20230829,171600,29958742100,52900,52900,52900,52900,0
|
|
20230829,171500,29958742100,52900,52900,52900,52900,0
|
|
20230829,171400,29958742100,52900,52900,52900,52900,0
|
|
20230829,171300,29958742100,52900,52900,52900,52900,0
|
|
20230829,171200,29958742100,52900,52900,52900,52900,0
|
|
20230829,171100,29958742100,52900,52900,52900,52900,0
|
|
20230829,171000,29958742100,52900,52900,52900,52900,0
|
|
20230829,170900,29958742100,52900,52900,52900,52900,0
|
|
20230829,170800,29958742100,52900,52900,52900,52900,0
|
|
20230829,170700,29958742100,52900,52900,52900,52900,0
|
|
20230829,170600,29958742100,52900,52900,52900,52900,0
|
|
20230829,170500,29958742100,52900,52900,52900,52900,0
|
|
20230829,170400,29958742100,52900,52900,52900,52900,0
|
|
20230829,170300,29958742100,52900,52900,52900,52900,0
|
|
20230829,170200,29958742100,52900,52900,52900,52900,0
|
|
20230829,170100,29958742100,52900,52900,52900,52900,0
|
|
20230829,170000,29958742100,52900,52900,52900,52900,0
|
|
20230829,165900,29958742100,52900,52900,52900,52900,0
|
|
20230829,165800,29958742100,52900,52900,52900,52900,0
|
|
20230829,165700,29958742100,52900,52900,52900,52900,0
|
|
20230829,165600,29958742100,52900,52900,52900,52900,0
|
|
20230829,165500,29958742100,52900,52900,52900,52900,0
|
|
20230829,165400,29958742100,52900,52900,52900,52900,74383
|
|
20230829,165300,29958742100,52900,52900,52900,52900,0
|
|
20230829,165200,29958742100,52900,52900,52900,52900,0
|
|
20230829,165100,29958742100,52900,52900,52900,52900,0
|
|
20230829,165000,29958742100,52900,52900,52900,52900,0
|
|
20230829,164900,29958742100,52900,52900,52900,52900,0
|
|
20230829,164800,29958742100,52900,52900,52900,52900,0
|
|
20230829,164700,29958742100,52900,52900,52900,52900,0
|
|
20230829,164600,29958742100,52900,52900,52900,52900,0
|
|
20230829,164500,29958742100,52900,52900,52900,52900,0
|
|
20230829,164400,29958742100,52900,52900,52900,52900,0
|
|
20230829,164300,29958742100,52900,52900,52900,52900,0
|
|
20230829,164200,29958742100,52900,52900,52900,52900,0
|
|
20230829,164100,29958742100,52900,52900,52900,52900,0
|
|
20230829,164000,29958742100,52900,52900,52900,52900,0
|
|
20230829,163900,29958742100,52900,52900,52900,52900,0
|
|
20230829,163800,29958742100,52900,52900,52900,52900,0
|
|
20230829,163700,29958742100,52900,52900,52900,52900,0
|
|
20230829,163600,29958742100,52900,52900,52900,52900,0
|
|
20230829,163500,29958742100,52900,52900,52900,52900,0
|
|
20230829,163400,29958742100,52900,52900,52900,52900,0
|
|
20230829,163300,29958742100,52900,52900,52900,52900,0
|
|
20230829,163200,29958742100,52900,52900,52900,52900,0
|
|
20230829,163100,29958742100,52900,52900,52900,52900,0
|
|
20230829,163000,29958742100,52900,52900,52900,52900,0
|
|
20230829,162900,29958742100,52900,52900,52900,52900,0
|
|
20230829,162800,29958742100,52900,52900,52900,52900,0
|
|
20230829,162700,29958742100,52900,52900,52900,52900,0
|
|
20230829,162600,29958742100,52900,52900,52900,52900,0
|
|
20230829,162500,29958742100,52900,52900,52900,52900,0
|
|
20230829,162400,29958742100,52900,52900,52900,52900,74383
|
|
20230829,162300,29958742100,52900,52900,52900,52900,0
|
|
20230829,162200,29958742100,52900,52900,52900,52900,0
|
|
20230829,162100,29958742100,52900,52900,52900,52900,0
|
|
20230829,162000,29958742100,52900,52900,52900,52900,0
|
|
20230829,161900,29958742100,52900,52900,52900,52900,0
|
|
20230829,161800,29958742100,52900,52900,52900,52900,0
|
|
20230829,161700,29958742100,52900,52900,52900,52900,0
|
|
20230829,161600,29958742100,52900,52900,52900,52900,0
|
|
20230829,161500,29958742100,52900,52900,52900,52900,0
|
|
20230829,161400,29958742100,52900,52900,52900,52900,0
|
|
20230829,161300,29958742100,52900,52900,52900,52900,0
|
|
20230829,161200,29958742100,52900,52900,52900,52900,0
|
|
20230829,161100,29958742100,52900,52900,52900,52900,0
|
|
20230829,161000,29958742100,52900,52900,52900,52900,0
|
|
20230829,160900,29958742100,52900,52900,52900,52900,0
|
|
20230829,160800,29958742100,52900,52900,52900,52900,0
|
|
20230829,160700,29958742100,52900,52900,52900,52900,0
|
|
20230829,160600,29958742100,52900,52900,52900,52900,0
|
|
20230829,160500,29958742100,52900,52900,52900,52900,0
|
|
20230829,160400,29958742100,52900,52900,52900,52900,0
|
|
20230829,160300,29958742100,52900,52900,52900,52900,0
|
|
20230829,160200,29958742100,52900,52900,52900,52900,0
|
|
20230829,160100,29958742100,52900,52900,52900,52900,0
|
|
20230829,160000,29958742100,52900,52900,52900,52900,0
|
|
20230829,155900,29958742100,52900,52900,52900,52900,0
|
|
20230829,155800,29958742100,52900,52900,52900,52900,0
|
|
20230829,155700,29958742100,52900,52900,52900,52900,0
|
|
20230829,155600,29958742100,52900,52900,52900,52900,0
|
|
20230829,155500,29958742100,52900,52900,52900,52900,0
|
|
20230829,155400,29958742100,52900,52900,52900,52900,74383
|
|
20230829,155300,29958742100,52900,52900,52900,52900,0
|
|
20230829,155200,29958742100,52900,52900,52900,52900,0
|
|
20230829,155100,29958742100,52900,52900,52900,52900,0
|
|
20230829,155000,29958742100,52900,52900,52900,52900,0
|
|
20230829,154900,29958742100,52900,52900,52900,52900,0
|
|
20230829,154800,29958742100,52900,52900,52900,52900,0
|
|
20230829,154700,29958742100,52900,52900,52900,52900,0
|
|
20230829,154600,29958742100,52900,52900,52900,52900,0
|
|
20230829,154500,29958742100,52900,52900,52900,52900,0
|
|
20230829,154400,29958742100,52900,52900,52900,52900,0
|
|
20230829,154300,29958742100,52900,52900,52900,52900,0
|
|
20230829,154200,29958742100,52900,52900,52900,52900,0
|
|
20230829,154100,29958742100,52900,52900,52900,52900,0
|
|
20230829,154000,29958742100,52900,52900,52900,52900,0
|
|
20230829,153900,29958742100,52900,52900,52900,52900,0
|
|
20230829,153800,29958742100,52900,52900,52900,52900,0
|
|
20230829,153700,29958742100,52900,52900,52900,52900,0
|
|
20230829,153600,29958742100,52900,52900,52900,52900,0
|
|
20230829,153500,29958742100,52900,52900,52900,52900,0
|
|
20230829,153400,29958742100,52900,52900,52900,52900,0
|
|
20230829,153300,29958742100,52900,52900,52900,52900,0
|
|
20230829,153200,29958742100,52900,52900,52900,52900,0
|
|
20230829,153100,29958742100,52900,52900,52900,52900,0
|
|
20230829,153000,29958742100,52900,52900,52900,52900,74383
|
|
20230829,152900,26023881400,52900,52900,52900,52900,0
|
|
20230829,152800,26023881400,52900,52900,52900,52900,0
|
|
20230829,152700,26023881400,52900,52900,52900,52900,0
|
|
20230829,152600,26023881400,52900,52900,52900,52900,0
|
|
20230829,152500,26023881400,52900,52900,52900,52900,0
|
|
20230829,152400,26023881400,52900,52900,52900,52900,0
|
|
20230829,152300,26023881400,52900,52900,52900,52900,0
|
|
20230829,152200,26023881400,52900,52900,52900,52900,0
|
|
20230829,152100,26023881400,52900,52900,52900,52900,0
|
|
20230829,152000,26023881400,52900,52900,52900,52900,0
|
|
20230829,151900,26023881400,52900,52800,52900,52800,1569
|
|
20230829,151800,25940913000,52900,52900,52900,52800,1554
|
|
20230829,151700,25858774700,52800,52800,52900,52800,562
|
|
20230829,151600,25829079700,52900,52900,52900,52800,653
|
|
20230829,151500,25794553300,52800,52800,52900,52800,575
|
|
20230829,151400,25764174200,52800,52900,52900,52800,502
|
|
20230829,151300,25737638400,52900,52800,52900,52800,730
|
|
20230829,151200,25699062400,52800,52900,52900,52800,725
|
|
20230829,151100,25660752200,52800,52800,52900,52800,5797
|
|
20230829,151000,25354637800,52800,52800,52900,52800,4293
|
|
20230829,150900,25127905400,52900,52900,52900,52800,3187
|
|
20230829,150800,24959342700,52800,52800,52900,52800,410
|
|
20230829,150700,24937684800,52900,52900,52900,52800,298
|
|
20230829,150600,24921927900,52800,52900,52900,52800,543
|
|
20230829,150500,24893230500,52800,52900,52900,52800,225
|
|
20230829,150400,24881338900,52800,52900,52900,52800,621
|
|
20230829,150300,24848515700,52800,52900,52900,52800,386
|
|
20230829,150200,24828120100,52900,52800,52900,52800,821
|
|
20230829,150100,24784726400,52800,52900,52900,52800,753
|
|
20230829,150000,24744934700,52900,52900,52900,52800,685
|
|
20230829,145900,24708718200,52800,52900,52900,52800,1124
|
|
20230829,145800,24649285400,52900,52800,52900,52800,1646
|
|
20230829,145700,24562279900,52900,52900,52900,52800,2345
|
|
20230829,145600,24438250200,52900,52900,52900,52800,1580
|
|
20230829,145500,24354689400,52800,52800,52900,52800,2478
|
|
20230829,145400,24223667300,52900,52900,52900,52800,1155
|
|
20230829,145300,24162598500,52900,52800,52900,52800,1343
|
|
20230829,145200,24091585100,52900,52900,52900,52800,749
|
|
20230829,145100,24051968700,52800,52900,52900,52800,2258
|
|
20230829,145000,23932559400,52900,52900,52900,52800,1814
|
|
20230829,144900,23836620900,52800,52900,52900,52800,1303
|
|
20230829,144800,23767706900,52800,52800,52900,52800,1790
|
|
20230829,144700,23673048800,52900,52800,52900,52800,1000
|
|
20230829,144600,23620160700,52900,52900,52900,52800,1550
|
|
20230829,144500,23538197400,52800,52800,52900,52800,1093
|
|
20230829,144400,23480394300,52800,52800,52900,52800,831
|
|
20230829,144300,23436465200,52900,52900,52900,52800,704
|
|
20230829,144200,23399248400,52900,52800,52900,52800,719
|
|
20230829,144100,23361230200,52900,52800,52900,52800,1355
|
|
20230829,144000,23289586000,52800,52900,52900,52800,738
|
|
20230829,143900,23250567300,52900,52900,52900,52800,649
|
|
20230829,143800,23216266200,52800,52900,52900,52800,540
|
|
20230829,143700,23187714200,52800,52900,52900,52800,740
|
|
20230829,143600,23148597700,52800,52900,52900,52800,3187
|
|
20230829,143500,22980241700,52900,52900,52900,52800,1194
|
|
20230829,143400,22917101900,52800,52900,52900,52800,489
|
|
20230829,143300,22891249600,52900,52800,52900,52800,589
|
|
20230829,143200,22860111100,52900,52900,52900,52800,710
|
|
20230829,143100,22822585000,52800,52800,52900,52800,526
|
|
20230829,143000,22794767000,52900,52800,52900,52800,791
|
|
20230829,142900,22752961300,52900,52900,52900,52800,470
|
|
20230829,142800,22728111100,52900,52800,52900,52800,727
|
|
20230829,142700,22689672100,52900,52900,52900,52800,357
|
|
20230829,142600,22670793100,52800,52900,52900,52800,503
|
|
20230829,142500,22644214200,52900,52900,52900,52800,773
|
|
20230829,142400,22603340200,52900,52800,52900,52800,1587
|
|
20230829,142300,22519522000,52800,52800,52900,52800,8473
|
|
20230829,142200,22071947900,52900,52900,52900,52800,806
|
|
20230829,142100,22029329900,52900,52900,52900,52800,949
|
|
20230829,142000,21979153100,52800,52900,52900,52800,444
|
|
20230829,141900,21955672800,52900,52900,52900,52800,683
|
|
20230829,141800,21919569100,52900,52800,52900,52800,1002
|
|
20230829,141700,21866586500,52900,52900,52900,52800,718
|
|
20230829,141600,21828619900,52900,52900,52900,52800,457
|
|
20230829,141500,21804461300,52800,52800,52900,52800,458
|
|
20230829,141400,21780248800,52800,52900,52900,52800,906
|
|
20230829,141300,21732354900,52900,52900,52900,52800,397
|
|
20230829,141200,21711361000,52900,52900,52900,52800,768
|
|
20230829,141100,21670756700,52800,52900,52900,52800,987
|
|
20230829,141000,21618550200,52800,52900,52900,52800,763
|
|
20230829,140900,21578208000,52900,52900,52900,52800,448
|
|
20230829,140800,21554523400,52800,52800,52900,52800,692
|
|
20230829,140700,21517931000,52800,52800,52900,52800,2753
|
|
20230829,140600,21372319300,52900,52800,52900,52800,511
|
|
20230829,140500,21345301100,52800,52800,52900,52800,1152
|
|
20230829,140400,21284392800,52800,52900,52900,52800,474
|
|
20230829,140300,21259336000,52800,52800,52900,52800,850
|
|
20230829,140200,21214413700,52900,52900,52900,52800,467
|
|
20230829,140100,21189724200,52800,52900,52900,52800,898
|
|
20230829,140000,21142245200,52900,52900,52900,52800,536
|
|
20230829,135900,21113907000,52800,52900,52900,52800,464
|
|
20230829,135800,21089369100,52900,52900,52900,52800,531
|
|
20230829,135700,21061312900,52800,52900,52900,52800,1352
|
|
20230829,135600,20989804200,52900,52900,52900,52800,621
|
|
20230829,135500,20956972800,52800,52900,52900,52800,1022
|
|
20230829,135400,20902946500,52900,52900,52900,52800,596
|
|
20230829,135300,20871448100,52900,52800,52900,52800,1165
|
|
20230829,135200,20809830100,52800,52900,52900,52800,502
|
|
20230829,135100,20783292600,52900,52800,52900,52800,667
|
|
20230829,135000,20748028400,52800,52800,52900,52800,463
|
|
20230829,134900,20723560700,52800,52800,52900,52800,1063
|
|
20230829,134800,20667363300,52900,52900,52900,52800,419
|
|
20230829,134700,20645209100,52800,52800,52900,52800,652
|
|
20230829,134600,20610745800,52800,52800,52900,52800,695
|
|
20230829,134500,20574029000,52900,52800,52900,52800,993
|
|
20230829,134400,20521550000,52800,52800,52900,52800,548
|
|
20230829,134300,20492593200,52800,52900,52900,52800,1454
|
|
20230829,134200,20415795000,52900,52800,52900,52800,1925
|
|
20230829,134100,20314045000,52800,52800,52900,52800,200
|
|
20230829,134000,20303469000,52900,52900,52900,52800,362
|
|
20230829,133900,20284336800,52800,52800,52900,52800,1279
|
|
20230829,133800,20216735900,52800,52900,52900,52800,507
|
|
20230829,133700,20189939300,52900,52800,52900,52800,399
|
|
20230829,133600,20168850000,52800,52800,52900,52800,408
|
|
20230829,133500,20147295200,52800,52800,52900,52800,444
|
|
20230829,133400,20123829900,52800,52900,52900,52800,352
|
|
20230829,133300,20105223700,52900,52800,52900,52800,305
|
|
20230829,133200,20089109800,52800,52900,52900,52800,382
|
|
20230829,133100,20068922600,52900,52900,52900,52800,528
|
|
20230829,133000,20041007800,52900,53000,53000,52900,16873
|
|
20230829,132900,19148349000,53000,52900,53000,52900,484
|
|
20230829,132800,19122729400,53000,53000,53000,52900,2382
|
|
20230829,132700,18996636000,52900,52900,53000,52900,796
|
|
20230829,132600,18954472400,53000,52900,53000,52900,486
|
|
20230829,132500,18928737200,52900,53000,53000,52900,1569
|
|
20230829,132400,18845609300,53000,52900,53000,52900,477
|
|
20230829,132300,18820346400,53000,53000,53000,52900,797
|
|
20230829,132200,18778114400,53000,52900,53000,52900,648
|
|
20230829,132100,18743792800,53000,52900,53000,52900,659
|
|
20230829,132000,18708897400,53000,53000,53000,52900,710
|
|
20230829,131900,18671286400,53000,52900,53000,52900,443
|
|
20230829,131800,18647827300,52900,53000,53000,52900,1631
|
|
20230829,131700,18561395200,53000,52900,53000,52900,547
|
|
20230829,131600,18532430200,53000,53000,53000,52900,236
|
|
20230829,131500,18519930100,52900,52900,53000,52900,670
|
|
20230829,131400,18484451000,52900,53000,53000,52900,481
|
|
20230829,131300,18458970100,53000,53000,53000,52900,390
|
|
20230829,131200,18438322400,52900,52900,53000,52900,230
|
|
20230829,131100,18426140300,52900,52900,53000,52900,480
|
|
20230829,131000,18400724400,53000,53000,53000,52900,690
|
|
20230829,130900,18364175700,53000,52900,53000,52900,260
|
|
20230829,130800,18350405800,53000,52900,53000,52900,2380
|
|
20230829,130700,18224284300,53000,53000,53000,52900,656
|
|
20230829,130600,18189551600,52900,53000,53000,52900,610
|
|
20230829,130500,18157241200,53000,53000,53000,52900,345
|
|
20230829,130400,18138959800,53000,52900,53000,52900,730
|
|
20230829,130300,18100291400,52900,52900,53000,52900,549
|
|
20230829,130200,18071209200,52900,53000,53000,52900,632
|
|
20230829,130100,18037738500,53000,52900,53000,52900,945
|
|
20230829,130000,17987683100,52900,52900,53000,52900,1099
|
|
20230829,125900,17929455000,52900,53000,53000,52900,445
|
|
20230829,125800,17905894100,53000,53000,53000,52900,856
|
|
20230829,125700,17860559100,53000,53000,53000,52900,660
|
|
20230829,125600,17825596100,52900,52900,53000,52900,638
|
|
20230829,125500,17791805400,53000,53000,53000,52900,605
|
|
20230829,125400,17759761600,53000,52900,53000,52900,582
|
|
20230829,125300,17728935600,52900,52900,53000,52900,1202
|
|
20230829,125200,17665255200,53000,53000,53000,52900,561
|
|
20230829,125100,17635545000,53000,52900,53000,52900,1358
|
|
20230829,125000,17563653200,52900,53000,53000,52900,631
|
|
20230829,124900,17530233000,53000,53000,53000,52900,1595
|
|
20230829,124800,17445742700,52900,53000,53000,52900,462
|
|
20230829,124700,17421275300,53000,53000,53000,52900,846
|
|
20230829,124600,17376469100,52900,53000,53000,52900,1598
|
|
20230829,124500,17291797700,52900,53000,53000,52900,648
|
|
20230829,124400,17257479600,53000,52900,53000,52900,495
|
|
20230829,124300,17231255600,53000,53000,53000,52900,838
|
|
20230829,124200,17186864600,53000,52900,53000,52900,1217
|
|
20230829,124100,17122378700,53000,52900,53000,52900,2391
|
|
20230829,124000,16995675600,52900,53000,53000,52900,451
|
|
20230829,123900,16971783800,52900,53000,53000,52900,693
|
|
20230829,123800,16935091100,53000,53000,53000,52900,608
|
|
20230829,123700,16902907900,52900,52900,53000,52900,510
|
|
20230829,123600,16875913900,53000,53000,53000,52900,485
|
|
20230829,123500,16850229400,53000,52900,53000,52900,828
|
|
20230829,123400,16806355300,53000,53000,53000,52900,904
|
|
20230829,123300,16758489100,53000,52900,53000,52900,270
|
|
20230829,123200,16744189000,52900,53000,53000,52900,1408
|
|
20230829,123100,16669588100,53000,52900,53000,52900,427
|
|
20230829,123000,16646976400,53000,52900,53000,52900,417
|
|
20230829,122900,16624895800,53000,52900,53000,52900,420
|
|
20230829,122800,16602649900,52900,52900,53000,52900,805
|
|
20230829,122700,16560007800,53000,52900,53000,52900,596
|
|
20230829,122600,16528444600,52900,52900,53000,52900,156
|
|
20230829,122500,16520180200,53000,52900,53000,52900,1155
|
|
20230829,122400,16458986900,52900,53000,53000,52900,455
|
|
20230829,122300,16434884000,52900,53000,53000,52900,744
|
|
20230829,122200,16395495600,52900,53000,53000,52900,314
|
|
20230829,122100,16378865700,53000,53000,53000,52900,454
|
|
20230829,122000,16354820700,52900,52900,53000,52900,644
|
|
20230829,121900,16320719200,52900,53000,53000,52900,113
|
|
20230829,121800,16314734100,52900,53000,53000,52900,321
|
|
20230829,121700,16297747200,52900,52900,53000,52900,326
|
|
20230829,121600,16280481700,52900,52900,53000,52900,309
|
|
20230829,121500,16264124600,53000,53000,53000,52900,334
|
|
20230829,121400,16246438200,52900,53000,53000,52900,985
|
|
20230829,121300,16194256400,53000,53000,53000,52900,310
|
|
20230829,121200,16177847200,52900,53000,53000,52900,317
|
|
20230829,121100,16161066500,52900,52900,53000,52900,521
|
|
20230829,121000,16133482200,52900,53000,53000,52900,175
|
|
20230829,120900,16124214900,52900,52900,53000,52900,497
|
|
20230829,120800,16097902100,53000,52900,53000,52900,247
|
|
20230829,120700,16084820000,52900,52900,53000,52900,831
|
|
20230829,120600,16040801300,52900,53000,53000,52900,332
|
|
20230829,120500,16023229800,52900,53000,53000,52900,425
|
|
20230829,120400,16000730000,53000,53000,53000,52900,180
|
|
20230829,120300,15991199100,52900,52900,53000,52900,387
|
|
20230829,120200,15970718400,52900,52900,53000,52900,10884
|
|
20230829,120100,15394892500,52900,53000,53000,52900,261
|
|
20230829,120000,15381071800,52900,53000,53000,52900,396
|
|
20230829,115900,15360109300,52900,52900,53000,52900,174
|
|
20230829,115800,15350900700,53000,52900,53000,52900,3850
|
|
20230829,115700,15147226200,52900,53000,53000,52900,527
|
|
20230829,115600,15119318300,53000,53000,53000,52900,515
|
|
20230829,115500,15092055900,52900,53000,53000,52900,509
|
|
20230829,115400,15065111200,52900,52900,53000,52900,110
|
|
20230829,115300,15059286800,52900,52900,53000,52900,416
|
|
20230829,115200,15037260700,52900,52900,53000,52900,3517
|
|
20230829,115100,14851198300,52900,53000,53000,52900,419
|
|
20230829,115000,14829018900,52900,53000,53000,52900,1675
|
|
20230829,114900,14740251800,52900,52900,53000,52900,516
|
|
20230829,114800,14712935700,52900,53000,53000,52900,3175
|
|
20230829,114700,14544927700,52900,53000,53000,52900,495
|
|
20230829,114600,14518713700,53000,52900,53000,52900,488
|
|
20230829,114500,14492877400,52900,52900,53000,52900,186
|
|
20230829,114400,14483027200,52900,53000,53000,52900,435
|
|
20230829,114300,14459997700,53000,52900,53000,52900,814
|
|
20230829,114200,14416863000,52900,53000,53000,52900,1799
|
|
20230829,114100,14321616200,53000,52900,53000,52900,2738
|
|
20230829,114000,14176757800,53000,53000,53000,52900,1875
|
|
20230829,113900,14077403700,53000,52900,53000,52900,341
|
|
20230829,113800,14059345700,53000,53000,53000,52900,628
|
|
20230829,113700,14026086600,53000,52900,53000,52900,1090
|
|
20230829,113600,13968372100,53000,52900,53000,52900,214
|
|
20230829,113500,13957038600,53000,53000,53000,52900,633
|
|
20230829,113400,13923510900,52900,52900,53000,52900,123
|
|
20230829,113300,13916997000,52900,53000,53000,52900,573
|
|
20230829,113200,13886670900,52900,52900,53000,52900,4789
|
|
20230829,113100,13633108800,52900,52900,52900,52800,457
|
|
20230829,113000,13608954200,52900,52900,52900,52800,1019
|
|
20230829,112900,13555071900,52800,52900,52900,52800,642
|
|
20230829,112800,13521115400,52800,52900,52900,52800,1157
|
|
20230829,112700,13459931100,52900,52800,52900,52800,731
|
|
20230829,112600,13421314900,52900,52900,52900,52800,579
|
|
20230829,112500,13390708700,52900,52900,52900,52800,1139
|
|
20230829,112400,13330459000,52900,52800,52900,52800,296
|
|
20230829,112300,13314823800,52900,52900,52900,52800,463
|
|
20230829,112200,13290343200,52900,52900,52900,52800,395
|
|
20230829,112100,13269466800,52800,52800,52900,52800,1060
|
|
20230829,112000,13213417400,52900,52900,52900,52800,396
|
|
20230829,111900,13192478900,52800,52800,52900,52800,390
|
|
20230829,111800,13171873900,52900,52900,52900,52800,653
|
|
20230829,111700,13137340600,52900,52900,52900,52800,527
|
|
20230829,111600,13109489400,52900,52900,52900,52800,349
|
|
20230829,111500,13091037100,52800,52900,52900,52800,529
|
|
20230829,111400,13063084500,52800,52900,52900,52800,181
|
|
20230829,111300,13053518300,52800,52800,52900,52800,437
|
|
20230829,111200,13030431100,52900,52900,52900,52800,480
|
|
20230829,111100,13005062500,52900,52900,52900,52800,312
|
|
20230829,111000,12988569300,52800,52800,52900,52800,359
|
|
20230829,110900,12969612200,52900,52900,52900,52800,310
|
|
20230829,110800,12953221400,52900,52900,52900,52800,336
|
|
20230829,110700,12935466800,52900,52800,52900,52800,494
|
|
20230829,110600,12909375200,52900,52800,52900,52800,428
|
|
20230829,110500,12886760500,52900,52800,52900,52800,210
|
|
20230829,110400,12875661700,52800,52800,52900,52800,293
|
|
20230829,110300,12860182800,52900,52700,52900,52700,1067
|
|
20230829,110200,12803823700,52800,52700,52800,52700,335
|
|
20230829,110100,12786152900,52700,52800,52800,52700,428
|
|
20230829,110000,12763579400,52700,52800,52900,52700,4177
|
|
20230829,105900,12542947400,52900,52800,52900,52800,838
|
|
20230829,105800,12498681300,52900,52800,52900,52700,4703
|
|
20230829,105700,12250316700,52700,52700,52800,52700,909
|
|
20230829,105600,12202387300,52700,52700,52800,52700,811
|
|
20230829,105500,12159645800,52700,52700,52800,52700,3394
|
|
20230829,105400,11980755600,52700,52800,52800,52700,1006
|
|
20230829,105300,11927722800,52800,52700,52800,52700,473
|
|
20230829,105200,11902777800,52800,52800,52900,52700,3301
|
|
20230829,105100,11728476000,52800,52900,52900,52800,579
|
|
20230829,105000,11697893400,52900,52800,52900,52800,990
|
|
20230829,104900,11645614400,52800,52800,52900,52800,451
|
|
20230829,104800,11621793800,52900,52900,52900,52800,1073
|
|
20230829,104700,11565113200,52900,52900,52900,52800,432
|
|
20230829,104600,11542296400,52800,52900,52900,52700,6250
|
|
20230829,104500,11211956100,52800,52900,52900,52800,1955
|
|
20230829,104400,11108663100,52900,52800,52900,52800,1337
|
|
20230829,104300,11037990500,52800,52600,52900,52600,7822
|
|
20230829,104200,10625397000,52600,52600,52700,52600,6716
|
|
20230829,104100,10272040100,52600,52600,52700,52600,692
|
|
20230829,104000,10235626000,52600,52700,52700,52600,944
|
|
20230829,103900,10185940700,52600,52600,52700,52600,584
|
|
20230829,103800,10155218700,52600,52600,52700,52600,887
|
|
20230829,103700,10108555200,52700,52700,52700,52600,618
|
|
20230829,103600,10076027400,52700,52700,52700,52600,999
|
|
20230829,103500,10023469100,52700,52700,52700,52600,933
|
|
20230829,103400,9974336400,52600,52600,52700,52600,964
|
|
20230829,103300,9923621800,52700,52600,52700,52600,405
|
|
20230829,103200,9902313100,52600,52600,52700,52600,996
|
|
20230829,103100,9849912300,52600,52600,52700,52600,692
|
|
20230829,103000,9813509100,52600,52600,52700,52600,4010
|
|
20230829,102900,9602565100,52600,52700,52700,52600,705
|
|
20230829,102800,9565473100,52700,52600,52700,52600,1531
|
|
20230829,102700,9484861100,52600,52600,52700,52600,931
|
|
20230829,102600,9435883600,52600,52600,52700,52600,512
|
|
20230829,102500,9408934500,52600,52600,52700,52600,1022
|
|
20230829,102400,9355163000,52600,52700,52700,52600,623
|
|
20230829,102300,9322387800,52700,52600,52700,52600,1568
|
|
20230829,102200,9239891300,52600,52600,52700,52600,954
|
|
20230829,102100,9189690200,52600,52600,52700,52600,955
|
|
20230829,102000,9139445400,52700,52700,52700,52600,503
|
|
20230829,101900,9112973700,52700,52600,52700,52600,647
|
|
20230829,101800,9078939500,52700,52600,52700,52600,786
|
|
20230829,101700,9037574500,52600,52700,52700,52600,847
|
|
20230829,101600,8993006100,52600,52700,52700,52600,1069
|
|
20230829,101500,8936739000,52700,52700,52700,52600,960
|
|
20230829,101400,8886221600,52600,52600,52700,52600,1750
|
|
20230829,101300,8794081700,52600,52600,52700,52600,1069
|
|
20230829,101200,8737838600,52600,52600,52700,52600,294
|
|
20230829,101100,8722362300,52600,52600,52700,52600,966
|
|
20230829,101000,8671539100,52600,52600,52700,52600,553
|
|
20230829,100900,8642443500,52600,52700,52800,52600,2195
|
|
20230829,100800,8526786700,52800,52800,52800,52700,485
|
|
20230829,100700,8501219000,52700,52800,52800,52700,1101
|
|
20230829,100600,8443184300,52800,52700,52800,52700,549
|
|
20230829,100500,8414231300,52700,52700,52800,52700,677
|
|
20230829,100400,8378548900,52700,52600,52800,52500,6685
|
|
20230829,100300,8026621600,52500,52600,52600,52500,1346
|
|
20230829,100200,7955882700,52600,52600,52600,52500,801
|
|
20230829,100100,7913808100,52500,52500,52600,52500,872
|
|
20230829,100000,7868005700,52500,52500,52600,52500,2122
|
|
20230829,095900,7756457100,52500,52600,52600,52500,994
|
|
20230829,095800,7704245200,52500,52500,52600,52500,541
|
|
20230829,095700,7675819100,52600,52500,52600,52500,938
|
|
20230829,095600,7626565600,52500,52500,52600,52500,620
|
|
20230829,095500,7594011600,52500,52600,52600,52500,821
|
|
20230829,095400,7550895700,52500,52500,52600,52500,922
|
|
20230829,095300,7502461100,52500,52500,52600,52500,712
|
|
20230829,095200,7465073500,52500,52600,52600,52500,777
|
|
20230829,095100,7424266700,52600,52600,52600,52500,579
|
|
20230829,095000,7393848300,52500,52500,52600,52500,1246
|
|
20230829,094900,7328412300,52500,52600,52600,52400,3584
|
|
20230829,094800,7140242900,52500,52700,52700,52400,18775
|
|
20230829,094700,6153881600,52600,52700,52700,52600,495
|
|
20230829,094600,6127832500,52600,52600,52700,52600,1408
|
|
20230829,094500,6053735200,52700,52600,52700,52600,472
|
|
20230829,094400,6028898700,52700,52700,52700,52600,5336
|
|
20230829,094300,5747758400,52800,52700,52800,52700,539
|
|
20230829,094200,5719345600,52700,52700,52800,52700,937
|
|
20230829,094100,5669961100,52800,52700,52800,52700,559
|
|
20230829,094000,5640495400,52700,52800,52800,52700,884
|
|
20230829,093900,5593902100,52700,52700,52800,52700,722
|
|
20230829,093800,5555842400,52700,52800,52800,52700,806
|
|
20230829,093700,5513359700,52800,52800,52800,52700,518
|
|
20230829,093600,5486059200,52800,52700,52800,52700,773
|
|
20230829,093500,5445311400,52700,52700,52800,52700,1077
|
|
20230829,093400,5388505600,52700,52700,52800,52700,875
|
|
20230829,093300,5342389800,52700,52600,52800,52600,1899
|
|
20230829,093200,5242285000,52600,52700,52800,52600,3293
|
|
20230829,093100,5068772000,52700,52800,52800,52700,391
|
|
20230829,093000,5048160700,52800,52700,52800,52700,831
|
|
20230829,092900,5004356300,52700,52700,52800,52700,573
|
|
20230829,092800,4974152700,52800,52700,52800,52700,3894
|
|
20230829,092700,4768920700,52800,52700,52800,52700,427
|
|
20230829,092600,4746406900,52700,52800,52900,52700,2605
|
|
20230829,092500,4608916400,52800,52800,52900,52800,751
|
|
20230829,092400,4569250200,52800,52800,52900,52800,1053
|
|
20230829,092300,4513645400,52800,52800,52900,52800,1570
|
|
20230829,092200,4430738900,52800,52900,52900,52800,430
|
|
20230829,092100,4408028400,52900,52800,52900,52800,2695
|
|
20230829,092000,4265713700,52800,52700,52800,52700,553
|
|
20230829,091900,4236558400,52800,52700,52800,52700,3380
|
|
20230829,091800,4058404600,52800,52800,52900,52700,1635
|
|
20230829,091700,3972075000,52900,53000,53000,52800,3289
|
|
20230829,091600,3798176600,53000,52900,53000,52900,623
|
|
20230829,091500,3765190700,52900,53000,53000,52900,1434
|
|
20230829,091400,3689255200,52900,52700,52900,52700,3337
|
|
20230829,091300,3512793300,52700,52600,52900,52600,15696
|
|
20230829,091200,2685374500,52700,52600,52800,52600,7170
|
|
20230829,091100,2307622500,52600,52500,52700,52500,4195
|
|
20230829,091000,2086885400,52500,52700,52700,52500,2610
|
|
20230829,090900,1949639400,52700,52600,52700,52500,6609
|
|
20230829,090800,1601944200,52600,52600,52700,52600,648
|
|
20230829,090700,1567838900,52600,52600,52700,52600,715
|
|
20230829,090600,1530228300,52600,52600,52700,52600,911
|
|
20230829,090500,1482290300,52600,52600,52700,52600,1352
|
|
20230829,090400,1411175000,52700,52700,52800,52600,7681
|
|
20230829,090300,1006250600,52700,52700,52700,52600,171
|
|
20230829,090200,997243800,52700,52500,52700,52500,691
|
|
20230829,090100,960921400,52400,52600,52700,52300,11610
|
|
20230829,090000,350822500,52500,52500,52600,52500,6679
|