660 lines
36 KiB
CSV
660 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,195700,25835850000,52600,52600,52600,52600,99170
|
|
20230830,195600,25835850000,52600,52600,52600,52600,0
|
|
20230830,195500,25835850000,52600,52600,52600,52600,0
|
|
20230830,195400,25835850000,52600,52600,52600,52600,0
|
|
20230830,195300,25835850000,52600,52600,52600,52600,0
|
|
20230830,195200,25835850000,52600,52600,52600,52600,0
|
|
20230830,195100,25835850000,52600,52600,52600,52600,0
|
|
20230830,195000,25835850000,52600,52600,52600,52600,0
|
|
20230830,194900,25835850000,52600,52600,52600,52600,0
|
|
20230830,194800,25835850000,52600,52600,52600,52600,0
|
|
20230830,194700,25835850000,52600,52600,52600,52600,0
|
|
20230830,194600,25835850000,52600,52600,52600,52600,0
|
|
20230830,194500,25835850000,52600,52600,52600,52600,0
|
|
20230830,194400,25835850000,52600,52600,52600,52600,0
|
|
20230830,194300,25835850000,52600,52600,52600,52600,0
|
|
20230830,194200,25835850000,52600,52600,52600,52600,0
|
|
20230830,194100,25835850000,52600,52600,52600,52600,0
|
|
20230830,194000,25835850000,52600,52600,52600,52600,0
|
|
20230830,193900,25835850000,52600,52600,52600,52600,0
|
|
20230830,193800,25835850000,52600,52600,52600,52600,0
|
|
20230830,193700,25835850000,52600,52600,52600,52600,0
|
|
20230830,193600,25835850000,52600,52600,52600,52600,0
|
|
20230830,193500,25835850000,52600,52600,52600,52600,0
|
|
20230830,193400,25835850000,52600,52600,52600,52600,0
|
|
20230830,193300,25835850000,52600,52600,52600,52600,0
|
|
20230830,193200,25835850000,52600,52600,52600,52600,0
|
|
20230830,193100,25835850000,52600,52600,52600,52600,0
|
|
20230830,193000,25835850000,52600,52600,52600,52600,0
|
|
20230830,192900,25835850000,52600,52600,52600,52600,0
|
|
20230830,192800,25835850000,52600,52600,52600,52600,0
|
|
20230830,192700,25835850000,52600,52600,52600,52600,99170
|
|
20230830,192600,25835850000,52600,52600,52600,52600,0
|
|
20230830,192500,25835850000,52600,52600,52600,52600,0
|
|
20230830,192400,25835850000,52600,52600,52600,52600,0
|
|
20230830,192300,25835850000,52600,52600,52600,52600,0
|
|
20230830,192200,25835850000,52600,52600,52600,52600,0
|
|
20230830,192100,25835850000,52600,52600,52600,52600,0
|
|
20230830,192000,25835850000,52600,52600,52600,52600,0
|
|
20230830,191900,25835850000,52600,52600,52600,52600,0
|
|
20230830,191800,25835850000,52600,52600,52600,52600,0
|
|
20230830,191700,25835850000,52600,52600,52600,52600,0
|
|
20230830,191600,25835850000,52600,52600,52600,52600,0
|
|
20230830,191500,25835850000,52600,52600,52600,52600,0
|
|
20230830,191400,25835850000,52600,52600,52600,52600,0
|
|
20230830,191300,25835850000,52600,52600,52600,52600,0
|
|
20230830,191200,25835850000,52600,52600,52600,52600,0
|
|
20230830,191100,25835850000,52600,52600,52600,52600,0
|
|
20230830,191000,25835850000,52600,52600,52600,52600,0
|
|
20230830,190900,25835850000,52600,52600,52600,52600,0
|
|
20230830,190800,25835850000,52600,52600,52600,52600,0
|
|
20230830,190700,25835850000,52600,52600,52600,52600,0
|
|
20230830,190600,25835850000,52600,52600,52600,52600,0
|
|
20230830,190500,25835850000,52600,52600,52600,52600,0
|
|
20230830,190400,25835850000,52600,52600,52600,52600,0
|
|
20230830,190300,25835850000,52600,52600,52600,52600,0
|
|
20230830,190200,25835850000,52600,52600,52600,52600,0
|
|
20230830,190100,25835850000,52600,52600,52600,52600,0
|
|
20230830,190000,25835850000,52600,52600,52600,52600,0
|
|
20230830,185900,25835850000,52600,52600,52600,52600,0
|
|
20230830,185800,25835850000,52600,52600,52600,52600,0
|
|
20230830,185700,25835850000,52600,52600,52600,52600,99170
|
|
20230830,185600,25835850000,52600,52600,52600,52600,0
|
|
20230830,185500,25835850000,52600,52600,52600,52600,0
|
|
20230830,185400,25835850000,52600,52600,52600,52600,0
|
|
20230830,185300,25835850000,52600,52600,52600,52600,0
|
|
20230830,185200,25835850000,52600,52600,52600,52600,0
|
|
20230830,185100,25835850000,52600,52600,52600,52600,0
|
|
20230830,185000,25835850000,52600,52600,52600,52600,0
|
|
20230830,184900,25835850000,52600,52600,52600,52600,0
|
|
20230830,184800,25835850000,52600,52600,52600,52600,0
|
|
20230830,184700,25835850000,52600,52600,52600,52600,0
|
|
20230830,184600,25835850000,52600,52600,52600,52600,0
|
|
20230830,184500,25835850000,52600,52600,52600,52600,0
|
|
20230830,184400,25835850000,52600,52600,52600,52600,0
|
|
20230830,184300,25835850000,52600,52600,52600,52600,0
|
|
20230830,184200,25835850000,52600,52600,52600,52600,0
|
|
20230830,184100,25835850000,52600,52600,52600,52600,0
|
|
20230830,184000,25835850000,52600,52600,52600,52600,0
|
|
20230830,183900,25835850000,52600,52600,52600,52600,0
|
|
20230830,183800,25835850000,52600,52600,52600,52600,0
|
|
20230830,183700,25835850000,52600,52600,52600,52600,0
|
|
20230830,183600,25835850000,52600,52600,52600,52600,0
|
|
20230830,183500,25835850000,52600,52600,52600,52600,0
|
|
20230830,183400,25835850000,52600,52600,52600,52600,0
|
|
20230830,183300,25835850000,52600,52600,52600,52600,0
|
|
20230830,183200,25835850000,52600,52600,52600,52600,0
|
|
20230830,183100,25835850000,52600,52600,52600,52600,0
|
|
20230830,183000,25835850000,52600,52600,52600,52600,0
|
|
20230830,182900,25835850000,52600,52600,52600,52600,0
|
|
20230830,182800,25835850000,52600,52600,52600,52600,0
|
|
20230830,182700,25835850000,52600,52600,52600,52600,99170
|
|
20230830,182600,25835850000,52600,52600,52600,52600,0
|
|
20230830,182500,25835850000,52600,52600,52600,52600,0
|
|
20230830,182400,25835850000,52600,52600,52600,52600,0
|
|
20230830,182300,25835850000,52600,52600,52600,52600,0
|
|
20230830,182200,25835850000,52600,52600,52600,52600,0
|
|
20230830,182100,25835850000,52600,52600,52600,52600,0
|
|
20230830,182000,25835850000,52600,52600,52600,52600,0
|
|
20230830,181900,25835850000,52600,52600,52600,52600,0
|
|
20230830,181800,25835850000,52600,52600,52600,52600,0
|
|
20230830,181700,25835850000,52600,52600,52600,52600,0
|
|
20230830,181600,25835850000,52600,52600,52600,52600,0
|
|
20230830,181500,25835850000,52600,52600,52600,52600,0
|
|
20230830,181400,25835850000,52600,52600,52600,52600,0
|
|
20230830,181300,25835850000,52600,52600,52600,52600,0
|
|
20230830,181200,25835850000,52600,52600,52600,52600,0
|
|
20230830,181100,25835850000,52600,52600,52600,52600,0
|
|
20230830,181000,25835850000,52600,52600,52600,52600,0
|
|
20230830,180900,25835850000,52600,52600,52600,52600,0
|
|
20230830,180800,25835850000,52600,52600,52600,52600,0
|
|
20230830,180700,25835850000,52600,52600,52600,52600,0
|
|
20230830,180600,25835850000,52600,52600,52600,52600,0
|
|
20230830,180500,25835850000,52600,52600,52600,52600,0
|
|
20230830,180400,25835850000,52600,52600,52600,52600,0
|
|
20230830,180300,25835850000,52600,52600,52600,52600,0
|
|
20230830,180200,25835850000,52600,52600,52600,52600,0
|
|
20230830,180100,25835850000,52600,52600,52600,52600,0
|
|
20230830,180000,25835850000,52600,52600,52600,52600,0
|
|
20230830,175900,25835850000,52600,52600,52600,52600,0
|
|
20230830,175800,25835850000,52600,52600,52600,52600,0
|
|
20230830,175700,25835850000,52600,52600,52600,52600,99170
|
|
20230830,175600,25835850000,52600,52600,52600,52600,0
|
|
20230830,175500,25835850000,52600,52600,52600,52600,0
|
|
20230830,175400,25835850000,52600,52600,52600,52600,0
|
|
20230830,175300,25835850000,52600,52600,52600,52600,0
|
|
20230830,175200,25835850000,52600,52600,52600,52600,0
|
|
20230830,175100,25835850000,52600,52600,52600,52600,0
|
|
20230830,175000,25835850000,52600,52600,52600,52600,0
|
|
20230830,174900,25835850000,52600,52600,52600,52600,0
|
|
20230830,174800,25835850000,52600,52600,52600,52600,0
|
|
20230830,174700,25835850000,52600,52600,52600,52600,0
|
|
20230830,174600,25835850000,52600,52600,52600,52600,0
|
|
20230830,174500,25835850000,52600,52600,52600,52600,0
|
|
20230830,174400,25835850000,52600,52600,52600,52600,0
|
|
20230830,174300,25835850000,52600,52600,52600,52600,0
|
|
20230830,174200,25835850000,52600,52600,52600,52600,0
|
|
20230830,174100,25835850000,52600,52600,52600,52600,0
|
|
20230830,174000,25835850000,52600,52600,52600,52600,0
|
|
20230830,173900,25835850000,52600,52600,52600,52600,0
|
|
20230830,173800,25835850000,52600,52600,52600,52600,0
|
|
20230830,173700,25835850000,52600,52600,52600,52600,0
|
|
20230830,173600,25835850000,52600,52600,52600,52600,0
|
|
20230830,173500,25835850000,52600,52600,52600,52600,0
|
|
20230830,173400,25835850000,52600,52600,52600,52600,0
|
|
20230830,173300,25835850000,52600,52600,52600,52600,0
|
|
20230830,173200,25835850000,52600,52600,52600,52600,0
|
|
20230830,173100,25835850000,52600,52600,52600,52600,0
|
|
20230830,173000,25835850000,52600,52600,52600,52600,0
|
|
20230830,172900,25835850000,52600,52600,52600,52600,0
|
|
20230830,172800,25835850000,52600,52600,52600,52600,0
|
|
20230830,172700,25835850000,52600,52600,52600,52600,99170
|
|
20230830,172600,25835850000,52600,52600,52600,52600,0
|
|
20230830,172500,25835850000,52600,52600,52600,52600,0
|
|
20230830,172400,25835850000,52600,52600,52600,52600,0
|
|
20230830,172300,25835850000,52600,52600,52600,52600,0
|
|
20230830,172200,25835850000,52600,52600,52600,52600,0
|
|
20230830,172100,25835850000,52600,52600,52600,52600,0
|
|
20230830,172000,25835850000,52600,52600,52600,52600,0
|
|
20230830,171900,25835850000,52600,52600,52600,52600,0
|
|
20230830,171800,25835850000,52600,52600,52600,52600,0
|
|
20230830,171700,25835850000,52600,52600,52600,52600,0
|
|
20230830,171600,25835850000,52600,52600,52600,52600,0
|
|
20230830,171500,25835850000,52600,52600,52600,52600,0
|
|
20230830,171400,25835850000,52600,52600,52600,52600,0
|
|
20230830,171300,25835850000,52600,52600,52600,52600,0
|
|
20230830,171200,25835850000,52600,52600,52600,52600,0
|
|
20230830,171100,25835850000,52600,52600,52600,52600,0
|
|
20230830,171000,25835850000,52600,52600,52600,52600,0
|
|
20230830,170900,25835850000,52600,52600,52600,52600,0
|
|
20230830,170800,25835850000,52600,52600,52600,52600,0
|
|
20230830,170700,25835850000,52600,52600,52600,52600,0
|
|
20230830,170600,25835850000,52600,52600,52600,52600,0
|
|
20230830,170500,25835850000,52600,52600,52600,52600,0
|
|
20230830,170400,25835850000,52600,52600,52600,52600,0
|
|
20230830,170300,25835850000,52600,52600,52600,52600,0
|
|
20230830,170200,25835850000,52600,52600,52600,52600,0
|
|
20230830,170100,25835850000,52600,52600,52600,52600,0
|
|
20230830,170000,25835850000,52600,52600,52600,52600,0
|
|
20230830,165900,25835850000,52600,52600,52600,52600,0
|
|
20230830,165800,25835850000,52600,52600,52600,52600,0
|
|
20230830,165700,25835850000,52600,52600,52600,52600,99170
|
|
20230830,165600,25835850000,52600,52600,52600,52600,0
|
|
20230830,165500,25835850000,52600,52600,52600,52600,0
|
|
20230830,165400,25835850000,52600,52600,52600,52600,0
|
|
20230830,165300,25835850000,52600,52600,52600,52600,0
|
|
20230830,165200,25835850000,52600,52600,52600,52600,0
|
|
20230830,165100,25835850000,52600,52600,52600,52600,0
|
|
20230830,165000,25835850000,52600,52600,52600,52600,0
|
|
20230830,164900,25835850000,52600,52600,52600,52600,0
|
|
20230830,164800,25835850000,52600,52600,52600,52600,0
|
|
20230830,164700,25835850000,52600,52600,52600,52600,0
|
|
20230830,164600,25835850000,52600,52600,52600,52600,0
|
|
20230830,164500,25835850000,52600,52600,52600,52600,0
|
|
20230830,164400,25835850000,52600,52600,52600,52600,0
|
|
20230830,164300,25835850000,52600,52600,52600,52600,0
|
|
20230830,164200,25835850000,52600,52600,52600,52600,0
|
|
20230830,164100,25835850000,52600,52600,52600,52600,0
|
|
20230830,164000,25835850000,52600,52600,52600,52600,0
|
|
20230830,163900,25835850000,52600,52600,52600,52600,0
|
|
20230830,163800,25835850000,52600,52600,52600,52600,0
|
|
20230830,163700,25835850000,52600,52600,52600,52600,0
|
|
20230830,163600,25835850000,52600,52600,52600,52600,0
|
|
20230830,163500,25835850000,52600,52600,52600,52600,0
|
|
20230830,163400,25835850000,52600,52600,52600,52600,0
|
|
20230830,163300,25835850000,52600,52600,52600,52600,0
|
|
20230830,163200,25835850000,52600,52600,52600,52600,0
|
|
20230830,163100,25835850000,52600,52600,52600,52600,0
|
|
20230830,163000,25835850000,52600,52600,52600,52600,0
|
|
20230830,162900,25835850000,52600,52600,52600,52600,0
|
|
20230830,162800,25835850000,52600,52600,52600,52600,0
|
|
20230830,162700,25835850000,52600,52600,52600,52600,99170
|
|
20230830,162600,25835850000,52600,52600,52600,52600,0
|
|
20230830,162500,25835850000,52600,52600,52600,52600,0
|
|
20230830,162400,25835850000,52600,52600,52600,52600,0
|
|
20230830,162300,25835850000,52600,52600,52600,52600,0
|
|
20230830,162200,25835850000,52600,52600,52600,52600,0
|
|
20230830,162100,25835850000,52600,52600,52600,52600,0
|
|
20230830,162000,25835850000,52600,52600,52600,52600,0
|
|
20230830,161900,25835850000,52600,52600,52600,52600,0
|
|
20230830,161800,25835850000,52600,52600,52600,52600,0
|
|
20230830,161700,25835850000,52600,52600,52600,52600,0
|
|
20230830,161600,25835850000,52600,52600,52600,52600,0
|
|
20230830,161500,25835850000,52600,52600,52600,52600,0
|
|
20230830,161400,25835850000,52600,52600,52600,52600,0
|
|
20230830,161300,25835850000,52600,52600,52600,52600,0
|
|
20230830,161200,25835850000,52600,52600,52600,52600,0
|
|
20230830,161100,25835850000,52600,52600,52600,52600,0
|
|
20230830,161000,25835850000,52600,52600,52600,52600,0
|
|
20230830,160900,25835850000,52600,52600,52600,52600,0
|
|
20230830,160800,25835850000,52600,52600,52600,52600,0
|
|
20230830,160700,25835850000,52600,52600,52600,52600,0
|
|
20230830,160600,25835850000,52600,52600,52600,52600,0
|
|
20230830,160500,25835850000,52600,52600,52600,52600,0
|
|
20230830,160400,25835850000,52600,52600,52600,52600,0
|
|
20230830,160300,25835850000,52600,52600,52600,52600,0
|
|
20230830,160200,25835850000,52600,52600,52600,52600,0
|
|
20230830,160100,25835850000,52600,52600,52600,52600,0
|
|
20230830,160000,25835850000,52600,52600,52600,52600,0
|
|
20230830,155900,25835850000,52600,52600,52600,52600,0
|
|
20230830,155800,25835850000,52600,52600,52600,52600,0
|
|
20230830,155700,25835850000,52600,52600,52600,52600,99170
|
|
20230830,155600,25835850000,52600,52600,52600,52600,0
|
|
20230830,155500,25835850000,52600,52600,52600,52600,0
|
|
20230830,155400,25835850000,52600,52600,52600,52600,0
|
|
20230830,155300,25835850000,52600,52600,52600,52600,0
|
|
20230830,155200,25835850000,52600,52600,52600,52600,0
|
|
20230830,155100,25835850000,52600,52600,52600,52600,0
|
|
20230830,155000,25835850000,52600,52600,52600,52600,0
|
|
20230830,154900,25835850000,52600,52600,52600,52600,0
|
|
20230830,154800,25835850000,52600,52600,52600,52600,0
|
|
20230830,154700,25835850000,52600,52600,52600,52600,0
|
|
20230830,154600,25835850000,52600,52600,52600,52600,0
|
|
20230830,154500,25835850000,52600,52600,52600,52600,0
|
|
20230830,154400,25835850000,52600,52600,52600,52600,0
|
|
20230830,154300,25835850000,52600,52600,52600,52600,0
|
|
20230830,154200,25835850000,52600,52600,52600,52600,0
|
|
20230830,154100,25835850000,52600,52600,52600,52600,0
|
|
20230830,154000,25835850000,52600,52600,52600,52600,0
|
|
20230830,153900,25835850000,52600,52600,52600,52600,0
|
|
20230830,153800,25835850000,52600,52600,52600,52600,0
|
|
20230830,153700,25835850000,52600,52600,52600,52600,0
|
|
20230830,153600,25835850000,52600,52600,52600,52600,0
|
|
20230830,153500,25835850000,52600,52600,52600,52600,0
|
|
20230830,153400,25835850000,52600,52600,52600,52600,0
|
|
20230830,153300,25835850000,52600,52600,52600,52600,0
|
|
20230830,153200,25835850000,52600,52600,52600,52600,0
|
|
20230830,153100,25835850000,52600,52600,52600,52600,0
|
|
20230830,153000,25835850000,52600,52600,52600,52600,99170
|
|
20230830,152900,20619508000,52600,52600,52600,52600,0
|
|
20230830,152800,20619508000,52600,52600,52600,52600,0
|
|
20230830,152700,20619508000,52600,52600,52600,52600,0
|
|
20230830,152600,20619508000,52600,52600,52600,52600,0
|
|
20230830,152500,20619508000,52600,52600,52600,52600,0
|
|
20230830,152400,20619508000,52600,52600,52600,52600,0
|
|
20230830,152300,20619508000,52600,52600,52600,52600,0
|
|
20230830,152200,20619508000,52600,52600,52600,52600,0
|
|
20230830,152100,20619508000,52600,52600,52600,52600,0
|
|
20230830,152000,20619508000,52600,52600,52600,52600,0
|
|
20230830,151900,20619508000,52600,52800,52900,52500,9046
|
|
20230830,151800,20143170600,52800,52900,52900,52800,1453
|
|
20230830,151700,20066415900,52900,52800,52900,52800,804
|
|
20230830,151600,20023916500,52800,52800,52900,52800,3960
|
|
20230830,151500,19814619700,52800,52900,52900,52800,2059
|
|
20230830,151400,19705822000,52900,52800,52900,52800,679
|
|
20230830,151300,19669956900,52800,52800,52900,52800,1697
|
|
20230830,151200,19580301000,52800,52800,52900,52800,1127
|
|
20230830,151100,19520731700,52800,52800,52900,52800,4558
|
|
20230830,151000,19280052200,52800,52800,52900,52800,575
|
|
20230830,150900,19249673300,52800,52800,52900,52800,795
|
|
20230830,150800,19207664400,52800,52800,52900,52800,606
|
|
20230830,150700,19175653200,52800,52800,52900,52800,1225
|
|
20230830,150600,19110962000,52800,52800,52900,52800,894
|
|
20230830,150500,19063731900,52800,52800,52900,52800,716
|
|
20230830,150400,19025888100,52900,52800,52900,52800,944
|
|
20230830,150300,18975984200,52800,52900,52900,52800,1132
|
|
20230830,150200,18916164200,52900,52800,52900,52800,2472
|
|
20230830,150100,18785500800,52800,52800,52900,52800,1101
|
|
20230830,150000,18727307300,52900,52800,52900,52800,1226
|
|
20230830,145900,18662531400,52800,52800,52900,52800,1499
|
|
20230830,145800,18583276400,52900,52800,52900,52800,1428
|
|
20230830,145700,18507827700,52900,52900,52900,52800,1047
|
|
20230830,145600,18452484800,52900,52800,52900,52800,1857
|
|
20230830,145500,18354306500,52900,52800,52900,52800,955
|
|
20230830,145400,18303827500,52900,52800,52900,52800,1405
|
|
20230830,145300,18229555000,52800,52900,52900,52800,889
|
|
20230830,145200,18182568600,52900,52900,52900,52800,631
|
|
20230830,145100,18149222500,52900,52800,52900,52800,900
|
|
20230830,145000,18101676500,52800,52900,52900,52800,746
|
|
20230830,144900,18062234400,52800,52800,52900,52800,803
|
|
20230830,144800,18019794700,52800,52900,52900,52800,651
|
|
20230830,144700,17985388900,52800,52800,52900,52800,363
|
|
20230830,144600,17966204000,52800,52900,52900,52800,1399
|
|
20230830,144500,17892251300,52800,52900,52900,52800,577
|
|
20230830,144400,17861769500,52800,52800,52900,52800,719
|
|
20230830,144300,17823777500,52800,52800,52900,52800,693
|
|
20230830,144200,17787153200,52800,52800,52900,52800,1457
|
|
20230830,144100,17710151300,52900,52800,52900,52800,607
|
|
20230830,144000,17678074600,52800,52900,52900,52800,1100
|
|
20230830,143900,17619923600,52800,52800,52900,52800,1562
|
|
20230830,143800,17537341300,52800,52900,52900,52800,721
|
|
20230830,143700,17499231300,52800,52800,52900,52800,603
|
|
20230830,143600,17467369200,52800,52800,52900,52800,831
|
|
20230830,143500,17423457400,52900,52800,52900,52800,474
|
|
20230830,143400,17398412600,52800,52800,52900,52800,606
|
|
20230830,143300,17366391000,52900,52800,52900,52800,1023
|
|
20230830,143200,17312334400,52900,52800,52900,52800,1204
|
|
20230830,143100,17248683000,52800,52800,52900,52800,408
|
|
20230830,143000,17227136000,52800,52800,52900,52800,346
|
|
20230830,142900,17208866100,52800,52800,52900,52800,363
|
|
20230830,142800,17189677900,52800,52800,52900,52800,381
|
|
20230830,142700,17169542300,52800,52900,52900,52800,1103
|
|
20230830,142600,17111285600,52900,52800,52900,52800,443
|
|
20230830,142500,17087863500,52800,52900,52900,52800,1827
|
|
20230830,142400,16991244300,52800,52800,52900,52800,493
|
|
20230830,142300,16965196700,52800,52800,52900,52800,555
|
|
20230830,142200,16935857900,52800,52800,52900,52800,2906
|
|
20230830,142100,16782389700,52800,52800,52900,52800,1409
|
|
20230830,142000,16707889600,52900,52800,52900,52800,1077
|
|
20230830,141900,16650968700,52800,52900,52900,52800,744
|
|
20230830,141800,16611622000,52800,52800,52900,52800,1060
|
|
20230830,141700,16555587700,52800,52800,52900,52800,446
|
|
20230830,141600,16532009600,52800,52800,52900,52800,153
|
|
20230830,141500,16523925400,52800,52900,52900,52800,857
|
|
20230830,141400,16478616500,52900,52800,52900,52800,909
|
|
20230830,141300,16430537700,52800,52900,52900,52800,357
|
|
20230830,141200,16411672400,52900,52800,52900,52800,373
|
|
20230830,141100,16391961900,52900,52800,52900,52800,310
|
|
20230830,141000,16375572900,52800,52800,52900,52800,510
|
|
20230830,140900,16348600300,52900,52800,52900,52800,1524
|
|
20230830,140800,16268120200,52900,52800,52900,52800,1191
|
|
20230830,140700,16205224900,52800,52800,52900,52800,224
|
|
20230830,140600,16193384900,52900,52800,52900,52800,378
|
|
20230830,140500,16173404900,52900,52900,52900,52800,470
|
|
20230830,140400,16148548100,52900,52800,52900,52800,446
|
|
20230830,140300,16124971200,52800,52800,52900,52800,570
|
|
20230830,140200,16094852500,52800,52800,52900,52800,555
|
|
20230830,140100,16065527600,52800,52800,52900,52800,1037
|
|
20230830,140000,16010691500,52800,52800,52900,52800,579
|
|
20230830,135900,15980098900,52800,52800,52900,52800,439
|
|
20230830,135800,15956902900,52800,52900,52900,52800,28884
|
|
20230830,135700,14429046100,52900,52900,53000,52900,308
|
|
20230830,135600,14412747300,52900,52900,53000,52900,380
|
|
20230830,135500,14392632500,52900,52900,53000,52900,376
|
|
20230830,135400,14372718600,52900,53000,53000,52900,454
|
|
20230830,135300,14348685400,52900,52900,53000,52900,1616
|
|
20230830,135200,14263148400,52900,52900,53000,52900,563
|
|
20230830,135100,14233336300,52900,52900,53000,52900,577
|
|
20230830,135000,14202783200,53000,52900,53000,52900,263
|
|
20230830,134900,14188855100,52900,52900,53000,52900,660
|
|
20230830,134800,14153902200,52900,52900,53000,52900,564
|
|
20230830,134700,14124050600,52900,52900,53000,52900,265
|
|
20230830,134600,14110022500,53000,52900,53000,52900,609
|
|
20230830,134500,14077776500,53000,52900,53000,52900,668
|
|
20230830,134400,14042407700,52900,53000,53000,52900,449
|
|
20230830,134300,14018636400,52900,52900,53000,52900,270
|
|
20230830,134200,14004339000,52900,52900,53000,52900,451
|
|
20230830,134100,13980476300,52900,52900,53000,52900,1908
|
|
20230830,134000,13879521200,52900,52900,53000,52900,440
|
|
20230830,133900,13856219200,52900,52900,53000,52900,432
|
|
20230830,133800,13833346100,52900,52900,53000,52900,387
|
|
20230830,133700,13812857600,52900,52900,53000,52900,286
|
|
20230830,133600,13797717600,53000,52900,53000,52900,751
|
|
20230830,133500,13757959300,52900,52900,53000,52900,1509
|
|
20230830,133400,13678115700,52900,52900,53000,52900,347
|
|
20230830,133300,13659741900,52900,52900,53000,52900,213
|
|
20230830,133200,13648468700,52900,53000,53000,52900,177
|
|
20230830,133100,13639099800,52900,52900,53000,52900,798
|
|
20230830,133000,13596857200,52900,52900,53000,52900,238
|
|
20230830,132900,13584261400,52900,53000,53000,52900,192
|
|
20230830,132800,13574090600,52900,52900,53000,52900,1361
|
|
20230830,132700,13502005600,52900,53000,53000,52900,272
|
|
20230830,132600,13487602600,52900,52900,53000,52900,616
|
|
20230830,132500,13454997000,53000,52900,53000,52900,391
|
|
20230830,132400,13434286700,52900,52900,53000,52900,499
|
|
20230830,132300,13407860000,53000,53000,53000,52900,282
|
|
20230830,132200,13392924100,53000,53000,53000,52900,140
|
|
20230830,132100,13385504800,53000,53000,53000,52900,344
|
|
20230830,132000,13367291500,52900,53000,53000,52900,421
|
|
20230830,131900,13344996500,52900,53000,53000,52900,103
|
|
20230830,131800,13339539500,52900,52900,53000,52900,329
|
|
20230830,131700,13322125800,52900,52900,53000,52900,394
|
|
20230830,131600,13301274100,53000,53000,53000,52900,4239
|
|
20230830,131500,13077004100,52900,53000,53000,52900,449
|
|
20230830,131400,13053239600,52900,52900,53000,52900,223
|
|
20230830,131300,13041437900,52900,52900,53000,52900,468
|
|
20230830,131200,13016675200,53000,52900,53000,52900,805
|
|
20230830,131100,12974055400,52900,52900,53000,52900,689
|
|
20230830,131000,12937590800,52900,52900,53000,52900,1096
|
|
20230830,130900,12879595900,52900,53000,53000,52900,513
|
|
20230830,130800,12852447200,52900,52900,53000,52900,240
|
|
20230830,130700,12839745600,52900,52900,53000,52900,492
|
|
20230830,130600,12813703300,52900,52900,53000,52900,781
|
|
20230830,130500,12772361200,52900,52900,53000,52900,231
|
|
20230830,130400,12760131900,52900,52900,53000,52900,400
|
|
20230830,130300,12738952900,52900,52900,53000,52900,245
|
|
20230830,130200,12725977900,52900,53000,53000,52900,434
|
|
20230830,130100,12702992900,52900,53000,53000,52900,232
|
|
20230830,130000,12690711300,52900,53000,53000,52900,348
|
|
20230830,125900,12672273100,52900,52900,53000,52900,276
|
|
20230830,125800,12657666700,52900,53000,53000,52900,778
|
|
20230830,125700,12616481300,52900,52900,53000,52900,316
|
|
20230830,125600,12599758700,53000,53000,53000,52900,632
|
|
20230830,125500,12566270700,53000,52900,53000,52900,327
|
|
20230830,125400,12548948800,52900,53000,53000,52900,307
|
|
20230830,125300,12532692000,52900,52900,53000,52900,1051
|
|
20230830,125200,12476993300,52900,53000,53000,52900,225
|
|
20230830,125100,12465078300,53000,53000,53000,52900,368
|
|
20230830,125000,12445591000,52900,52900,53000,52900,335
|
|
20230830,124900,12427849900,52900,53000,53000,52900,690
|
|
20230830,124800,12391289900,53000,52900,53000,52900,221
|
|
20230830,124700,12379588600,52900,52900,53000,52900,602
|
|
20230830,124600,12347710800,52900,53000,53000,52900,117
|
|
20230830,124500,12341511500,52900,52900,53000,52900,300
|
|
20230830,124400,12325636400,53000,52900,53000,52900,229
|
|
20230830,124300,12313503400,53000,52900,53000,52900,204
|
|
20230830,124200,12302694000,52900,53000,53000,52900,1040
|
|
20230830,124100,12247602300,52900,53000,53000,52900,1245
|
|
20230830,124000,12181736400,52900,52900,53000,52900,220
|
|
20230830,123900,12170084000,52900,52900,53000,52900,605
|
|
20230830,123800,12138029100,52900,52900,53000,52900,103
|
|
20230830,123700,12132575300,52900,52900,53000,52900,624
|
|
20230830,123600,12099560700,52900,52900,52900,52900,137
|
|
20230830,123500,12092313400,52900,52900,53000,52900,737
|
|
20230830,123400,12053256500,52900,52900,53000,52900,373
|
|
20230830,123300,12033519900,53000,52900,53000,52900,343
|
|
20230830,123200,12015369300,52900,52900,53000,52900,146
|
|
20230830,123100,12007640200,52900,52900,53000,52900,159
|
|
20230830,123000,11999228800,52900,53000,53000,52900,1273
|
|
20230830,122900,11931871200,52900,52900,53000,52900,314
|
|
20230830,122800,11915239100,52900,52900,53000,52900,1307
|
|
20230830,122700,11845997600,52900,52900,52900,52900,135
|
|
20230830,122600,11838856100,52900,52900,53000,52900,256
|
|
20230830,122500,11825294500,52900,53000,53000,52900,1010
|
|
20230830,122400,11771782700,53000,52900,53000,52900,239
|
|
20230830,122300,11759131800,53000,52900,53000,52900,161
|
|
20230830,122200,11750603100,52900,52900,53000,52900,1162
|
|
20230830,122100,11689121300,53000,52900,53000,52900,299
|
|
20230830,122000,11673286000,52900,52900,53000,52900,764
|
|
20230830,121900,11632849500,52900,52900,53000,52900,415
|
|
20230830,121800,11610879300,52900,52900,53000,52900,275
|
|
20230830,121700,11596318500,52900,53000,53000,52900,254
|
|
20230830,121600,11582866200,52900,52900,53000,52900,368
|
|
20230830,121500,11563383500,52900,52900,53000,52900,210
|
|
20230830,121400,11552262000,52900,52900,53000,52900,101
|
|
20230830,121300,11546914200,52900,52900,53000,52900,250
|
|
20230830,121200,11533684100,52900,52900,53000,52900,166
|
|
20230830,121100,11524886600,52900,52900,53000,52900,206
|
|
20230830,121000,11513971000,52900,53000,53000,52900,292
|
|
20230830,120900,11498513800,52900,52900,53000,52900,198
|
|
20230830,120800,11488022400,52900,52900,53000,52900,85
|
|
20230830,120700,11483520900,52900,52900,53000,52900,427
|
|
20230830,120600,11460927500,52900,52900,53000,52900,324
|
|
20230830,120500,11443770300,52900,53000,53000,52900,70
|
|
20230830,120400,11440062100,52900,53000,53000,52900,814
|
|
20230830,120300,11396989400,53000,53000,53000,52900,898
|
|
20230830,120200,11349399900,52900,52900,53000,52900,244
|
|
20230830,120100,11336484400,52900,52900,53000,52900,403
|
|
20230830,120000,11315157700,52900,52900,53000,52900,393
|
|
20230830,115900,11294357800,52900,52900,53000,52900,233
|
|
20230830,115800,11282029600,52900,52900,53000,52900,939
|
|
20230830,115700,11232341800,52900,52900,53000,52900,425
|
|
20230830,115600,11209854300,53000,52900,53000,52900,447
|
|
20230830,115500,11186195900,52900,52900,53000,52900,803
|
|
20230830,115400,11143711300,52900,52900,53000,52900,262
|
|
20230830,115300,11129848500,52900,52900,52900,52900,217
|
|
20230830,115200,11118369200,52900,52900,53000,52900,367
|
|
20230830,115100,11098953000,53000,52900,53000,52900,358
|
|
20230830,115000,11080014400,53000,52900,53000,52900,162
|
|
20230830,114900,11071437000,52900,53000,53000,52900,1111
|
|
20230830,114800,11012596100,52900,52900,53000,52900,529
|
|
20230830,114700,10984591300,52900,52900,53000,52900,231
|
|
20230830,114600,10972363600,52900,52900,53000,52900,330
|
|
20230830,114500,10954901600,52900,53000,53000,52900,436
|
|
20230830,114400,10931829900,52900,52900,53000,52900,248
|
|
20230830,114300,10918705600,52900,52900,53000,52900,362
|
|
20230830,114200,10899552800,52900,52900,53000,52900,318
|
|
20230830,114100,10882725700,53000,52900,53000,52900,251
|
|
20230830,114000,10869439800,52900,52900,53000,52900,453
|
|
20230830,113900,10845469900,52900,52900,53000,52900,161
|
|
20230830,113800,10836944600,52900,53000,53000,52900,1468
|
|
20230830,113700,10759262300,53000,52900,53000,52900,936
|
|
20230830,113600,10709718700,52900,52900,53000,52900,207
|
|
20230830,113500,10698753700,52900,53000,53000,52900,934
|
|
20230830,113400,10649279900,52900,52900,53000,52900,801
|
|
20230830,113300,10606898900,52900,52900,53000,52900,291
|
|
20230830,113200,10591499600,53000,52900,53000,52900,1437
|
|
20230830,113100,10515366300,52900,52900,53000,52900,481
|
|
20230830,113000,10489908800,52900,52900,53000,52900,419
|
|
20230830,112900,10467723600,52900,53000,53000,52900,430
|
|
20230830,112800,10444973300,53000,52900,53000,52900,489
|
|
20230830,112700,10419065500,53000,52900,53000,52900,470
|
|
20230830,112600,10394180500,52900,52900,53000,52900,414
|
|
20230830,112500,10372274800,52900,52900,53000,52900,287
|
|
20230830,112400,10357074200,52900,52900,52900,52900,244
|
|
20230830,112300,10344166600,52900,52900,53000,52900,458
|
|
20230830,112200,10319925100,52900,52900,53000,52900,350
|
|
20230830,112100,10301400100,52900,52900,53000,52900,205
|
|
20230830,112000,10290552900,52900,52900,53000,52900,472
|
|
20230830,111900,10265571100,53000,52900,53000,52900,259
|
|
20230830,111800,10251867700,52900,53000,53000,52900,218
|
|
20230830,111700,10240326100,52900,52900,53000,52900,12813
|
|
20230830,111600,9561319500,52900,53000,53000,52900,424
|
|
20230830,111500,9538882900,53000,52900,53000,52900,397
|
|
20230830,111400,9517876500,52900,52900,53000,52900,1074
|
|
20230830,111300,9461016400,52900,52900,53000,52900,8441
|
|
20230830,111200,9014482700,52900,52900,53000,52900,545
|
|
20230830,111100,8985630500,52900,52900,53000,52900,614
|
|
20230830,111000,8953139200,52900,52900,53000,52900,444
|
|
20230830,110900,8929625600,52900,53000,53000,52900,459
|
|
20230830,110800,8905326800,53000,52900,53000,52900,339
|
|
20230830,110700,8887386300,52900,53000,53000,52900,849
|
|
20230830,110600,8842408700,52900,53000,53000,52900,679
|
|
20230830,110500,8806458600,53000,52900,53000,52900,365
|
|
20230830,110400,8787147700,53000,52900,53000,52900,519
|
|
20230830,110300,8759681300,52900,52900,53000,52900,616
|
|
20230830,110200,8727054700,52900,52900,53000,52900,854
|
|
20230830,110100,8681857800,52900,52900,53000,52900,769
|
|
20230830,110000,8641141300,52900,52900,53000,52900,1011
|
|
20230830,105900,8587594800,52900,53000,53000,52900,580
|
|
20230830,105800,8556884200,52900,52900,53000,52900,564
|
|
20230830,105700,8527030700,53000,52900,53000,52900,621
|
|
20230830,105600,8494150300,53000,52900,53000,52900,957
|
|
20230830,105500,8443453200,53000,52900,53000,52900,464
|
|
20230830,105400,8418902100,52900,52900,53000,52900,291
|
|
20230830,105300,8403498000,52900,52900,53000,52900,491
|
|
20230830,105200,8377513900,52900,52900,53000,52900,678
|
|
20230830,105100,8341623500,53000,52900,53000,52900,261
|
|
20230830,105000,8327811400,52900,52900,53000,52900,523
|
|
20230830,104900,8300132200,52900,53000,53000,52900,815
|
|
20230830,104800,8256959100,52900,52900,53000,52900,247
|
|
20230830,104700,8243882800,52900,53000,53000,52900,577
|
|
20230830,104600,8213340400,52900,52900,53000,52900,235
|
|
20230830,104500,8200907600,52900,52900,53000,52900,249
|
|
20230830,104400,8187725500,52900,53000,53000,52900,514
|
|
20230830,104300,8160522800,52900,52900,53000,52900,280
|
|
20230830,104200,8145703700,53000,53000,53000,52900,262
|
|
20230830,104100,8131830300,52900,52900,53000,52900,847
|
|
20230830,104000,8087012200,52900,52900,53000,52900,220
|
|
20230830,103900,8075371900,52900,52900,53000,52900,296
|
|
20230830,103800,8059706200,52900,53000,53000,52900,483
|
|
20230830,103700,8034142100,52900,53000,53000,52900,484
|
|
20230830,103600,8008523700,52900,52900,53000,52900,359
|
|
20230830,103500,7989523100,52900,52900,53000,52900,386
|
|
20230830,103400,7969098700,52900,52900,53000,52900,282
|
|
20230830,103300,7954178000,52900,53000,53100,52900,3026
|
|
20230830,103200,7793798700,53000,53000,53100,53000,911
|
|
20230830,103100,7745508800,53000,53000,53000,53000,1857
|
|
20230830,103000,7647087800,53000,53100,53100,52900,9213
|
|
20230830,102900,7158774700,53000,53100,53100,53000,533
|
|
20230830,102800,7130509400,53100,53000,53100,53000,336
|
|
20230830,102700,7112682200,53100,53000,53100,53000,472
|
|
20230830,102600,7087629900,53100,53000,53100,53000,552
|
|
20230830,102500,7058349100,53100,53100,53100,53000,684
|
|
20230830,102400,7022043500,53100,53000,53100,53000,401
|
|
20230830,102300,7000765600,53100,53000,53100,53000,613
|
|
20230830,102200,6968231000,53000,53000,53100,53000,382
|
|
20230830,102100,6947962500,53000,53000,53100,52900,3300
|
|
20230830,102000,6773060100,52900,52900,53000,52900,246
|
|
20230830,101900,6760027400,52900,52900,53000,52900,302
|
|
20230830,101800,6744027400,53000,52900,53000,52900,637
|
|
20230830,101700,6710291000,53000,52900,53000,52900,1223
|
|
20230830,101600,6645475800,52900,53000,53000,52900,319
|
|
20230830,101500,6628573400,53000,52900,53000,52800,4979
|
|
20230830,101400,6365167700,52900,52800,52900,52800,982
|
|
20230830,101300,6313228400,52800,52800,52900,52800,620
|
|
20230830,101200,6280461300,52900,52900,52900,52800,384
|
|
20230830,101100,6260150300,52900,52900,52900,52800,470
|
|
20230830,101000,6235310200,52900,52900,52900,52800,708
|
|
20230830,100900,6197862700,52800,52900,52900,52800,489
|
|
20230830,100800,6172008800,52800,52800,52900,52800,428
|
|
20230830,100700,6149387200,52900,52900,52900,52800,1429
|
|
20230830,100600,6073805400,52800,52900,52900,52800,414
|
|
20230830,100500,6051910800,52900,52800,52900,52800,410
|
|
20230830,100400,6030232200,52900,52900,52900,52800,1341
|
|
20230830,100300,5959359000,52800,52800,52900,52800,406
|
|
20230830,100200,5937908700,52900,52900,52900,52800,248
|
|
20230830,100100,5924795100,52900,52800,52900,52800,482
|
|
20230830,100000,5899332900,52900,52800,52900,52800,1203
|
|
20230830,095900,5835719700,52900,52800,52900,52800,230
|
|
20230830,095800,5823560900,52900,52900,52900,52800,256
|
|
20230830,095700,5810018700,52800,52800,52900,52800,1537
|
|
20230830,095600,5728836300,52900,52900,52900,52800,841
|
|
20230830,095500,5684363100,52900,52900,52900,52800,170
|
|
20230830,095400,5675370500,52800,52800,52900,52800,207
|
|
20230830,095300,5664431700,52800,52900,52900,52800,973
|
|
20230830,095200,5612972900,52900,52900,52900,52800,152
|
|
20230830,095100,5604937500,52900,52900,52900,52800,123
|
|
20230830,095000,5598436800,52900,53000,53000,52900,5677
|
|
20230830,094900,5298111900,53000,53000,53000,52900,1230
|
|
20230830,094800,5232942700,52900,53000,53100,52900,8884
|
|
20230830,094700,4762098300,52900,52900,53000,52900,1988
|
|
20230830,094600,4656896000,52900,52900,53000,52900,189
|
|
20230830,094500,4646888100,52900,52900,53000,52900,341
|
|
20230830,094400,4628839700,52900,53000,53000,52900,140
|
|
20230830,094300,4621426100,53000,52900,53000,52900,489
|
|
20230830,094200,4595537700,52900,52900,53000,52900,2548
|
|
20230830,094100,4460737600,53000,53000,53000,52900,1827
|
|
20230830,094000,4364052100,52900,52900,53000,52900,242
|
|
20230830,093900,4351247400,52900,53000,53000,52900,120
|
|
20230830,093800,4344896100,52900,53000,53000,52900,361
|
|
20230830,093700,4325794200,52900,52900,53000,52900,885
|
|
20230830,093600,4278958100,53000,53000,53000,52900,408
|
|
20230830,093500,4257353300,53000,52900,53000,52900,545
|
|
20230830,093400,4228474500,53000,53000,53000,52900,101
|
|
20230830,093300,4223127200,53000,52900,53000,52900,87
|
|
20230830,093200,4218519700,52900,52900,53000,52900,690
|
|
20230830,093100,4181973400,53000,53000,53000,52900,459
|
|
20230830,093000,4157683200,52900,53000,53000,52900,573
|
|
20230830,092900,4127354100,53000,53000,53000,52900,2420
|
|
20230830,092800,3999099800,53000,53000,53100,53000,543
|
|
20230830,092700,3970273800,53100,53100,53100,53000,51
|
|
20230830,092600,3967566900,53100,53100,53100,53000,89
|
|
20230830,092500,3962846200,53000,53000,53100,53000,787
|
|
20230830,092400,3921095600,53000,53000,53100,53000,301
|
|
20230830,092300,3905137600,53100,53100,53100,53000,278
|
|
20230830,092200,3890399300,53000,53000,53100,52900,212
|
|
20230830,092100,3879163100,53100,53000,53100,52900,877
|
|
20230830,092000,3832682000,53000,53000,53000,52900,2640
|
|
20230830,091900,3692770200,53000,53100,53100,52900,3089
|
|
20230830,091800,3529100200,53100,53000,53100,53000,123
|
|
20230830,091700,3522577800,53100,53100,53200,53000,4501
|
|
20230830,091600,3283580600,53100,53100,53100,53000,92
|
|
20230830,091500,3278700000,53000,53100,53100,53000,1500
|
|
20230830,091400,3199181300,53100,53000,53100,53000,131
|
|
20230830,091300,3192236000,53100,53100,53100,52900,4062
|
|
20230830,091200,2976923400,53100,53100,53100,53000,722
|
|
20230830,091100,2938622700,53000,53100,53100,53000,568
|
|
20230830,091000,2908475400,53100,53100,53100,53000,506
|
|
20230830,090900,2881647400,53000,53100,53200,53000,2338
|
|
20230830,090800,2757498600,53100,53200,53200,53000,2293
|
|
20230830,090700,2635735300,53200,53100,53200,53000,5898
|
|
20230830,090600,2322434700,53100,53100,53100,53000,147
|
|
20230830,090500,2314632300,53000,52900,53200,52900,7278
|
|
20230830,090400,1928573600,52900,52900,53000,52900,163
|
|
20230830,090300,1919947800,52900,52900,53200,52900,18463
|
|
20230830,090200,941561300,52900,53000,53000,52800,6725
|
|
20230830,090100,585463500,53100,53100,53100,53000,295
|
|
20230830,090000,569815500,53100,53200,53200,52800,10729
|