613 lines
32 KiB
CSV
613 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,191000,4881550050,26100,26100,26100,26100,5910
|
|
20230830,190900,4881550050,26100,26100,26100,26100,0
|
|
20230830,190800,4881550050,26100,26100,26100,26100,0
|
|
20230830,190700,4881550050,26100,26100,26100,26100,0
|
|
20230830,190600,4881550050,26100,26100,26100,26100,0
|
|
20230830,190500,4881550050,26100,26100,26100,26100,0
|
|
20230830,190400,4881550050,26100,26100,26100,26100,0
|
|
20230830,190300,4881550050,26100,26100,26100,26100,0
|
|
20230830,190200,4881550050,26100,26100,26100,26100,0
|
|
20230830,190100,4881550050,26100,26100,26100,26100,0
|
|
20230830,190000,4881550050,26100,26100,26100,26100,0
|
|
20230830,185900,4881550050,26100,26100,26100,26100,0
|
|
20230830,185800,4881550050,26100,26100,26100,26100,0
|
|
20230830,185700,4881550050,26100,26100,26100,26100,0
|
|
20230830,185600,4881550050,26100,26100,26100,26100,0
|
|
20230830,185500,4881550050,26100,26100,26100,26100,0
|
|
20230830,185400,4881550050,26100,26100,26100,26100,0
|
|
20230830,185300,4881550050,26100,26100,26100,26100,0
|
|
20230830,185200,4881550050,26100,26100,26100,26100,0
|
|
20230830,185100,4881550050,26100,26100,26100,26100,0
|
|
20230830,185000,4881550050,26100,26100,26100,26100,0
|
|
20230830,184900,4881550050,26100,26100,26100,26100,0
|
|
20230830,184800,4881550050,26100,26100,26100,26100,0
|
|
20230830,184700,4881550050,26100,26100,26100,26100,0
|
|
20230830,184600,4881550050,26100,26100,26100,26100,0
|
|
20230830,184500,4881550050,26100,26100,26100,26100,0
|
|
20230830,184400,4881550050,26100,26100,26100,26100,0
|
|
20230830,184300,4881550050,26100,26100,26100,26100,0
|
|
20230830,184200,4881550050,26100,26100,26100,26100,0
|
|
20230830,184100,4881550050,26100,26100,26100,26100,0
|
|
20230830,184000,4881550050,26100,26100,26100,26100,5910
|
|
20230830,183900,4881550050,26100,26100,26100,26100,0
|
|
20230830,183800,4881550050,26100,26100,26100,26100,0
|
|
20230830,183700,4881550050,26100,26100,26100,26100,0
|
|
20230830,183600,4881550050,26100,26100,26100,26100,0
|
|
20230830,183500,4881550050,26100,26100,26100,26100,0
|
|
20230830,183400,4881550050,26100,26100,26100,26100,0
|
|
20230830,183300,4881550050,26100,26100,26100,26100,0
|
|
20230830,183200,4881550050,26100,26100,26100,26100,0
|
|
20230830,183100,4881550050,26100,26100,26100,26100,0
|
|
20230830,183000,4881550050,26100,26100,26100,26100,0
|
|
20230830,182900,4881550050,26100,26100,26100,26100,0
|
|
20230830,182800,4881550050,26100,26100,26100,26100,0
|
|
20230830,182700,4881550050,26100,26100,26100,26100,0
|
|
20230830,182600,4881550050,26100,26100,26100,26100,0
|
|
20230830,182500,4881550050,26100,26100,26100,26100,0
|
|
20230830,182400,4881550050,26100,26100,26100,26100,0
|
|
20230830,182300,4881550050,26100,26100,26100,26100,0
|
|
20230830,182200,4881550050,26100,26100,26100,26100,0
|
|
20230830,182100,4881550050,26100,26100,26100,26100,0
|
|
20230830,182000,4881550050,26100,26100,26100,26100,0
|
|
20230830,181900,4881550050,26100,26100,26100,26100,0
|
|
20230830,181800,4881550050,26100,26100,26100,26100,0
|
|
20230830,181700,4881550050,26100,26100,26100,26100,0
|
|
20230830,181600,4881550050,26100,26100,26100,26100,0
|
|
20230830,181500,4881550050,26100,26100,26100,26100,0
|
|
20230830,181400,4881550050,26100,26100,26100,26100,0
|
|
20230830,181300,4881550050,26100,26100,26100,26100,0
|
|
20230830,181200,4881550050,26100,26100,26100,26100,0
|
|
20230830,181100,4881550050,26100,26100,26100,26100,0
|
|
20230830,181000,4881550050,26100,26100,26100,26100,5910
|
|
20230830,180900,4881550050,26100,26100,26100,26100,0
|
|
20230830,180800,4881550050,26100,26100,26100,26100,0
|
|
20230830,180700,4881550050,26100,26100,26100,26100,0
|
|
20230830,180600,4881550050,26100,26100,26100,26100,0
|
|
20230830,180500,4881550050,26100,26100,26100,26100,0
|
|
20230830,180400,4881550050,26100,26100,26100,26100,0
|
|
20230830,180300,4881550050,26100,26100,26100,26100,0
|
|
20230830,180200,4881550050,26100,26100,26100,26100,0
|
|
20230830,180100,4881550050,26100,26100,26100,26100,0
|
|
20230830,180000,4881550050,26100,26100,26100,26100,0
|
|
20230830,175900,4881550050,26100,26100,26100,26100,0
|
|
20230830,175800,4881550050,26100,26100,26100,26100,0
|
|
20230830,175700,4881550050,26100,26100,26100,26100,0
|
|
20230830,175600,4881550050,26100,26100,26100,26100,0
|
|
20230830,175500,4881550050,26100,26100,26100,26100,0
|
|
20230830,175400,4881550050,26100,26100,26100,26100,0
|
|
20230830,175300,4881550050,26100,26100,26100,26100,0
|
|
20230830,175200,4881550050,26100,26100,26100,26100,0
|
|
20230830,175100,4881550050,26100,26100,26100,26100,0
|
|
20230830,175000,4881550050,26100,26100,26100,26100,0
|
|
20230830,174900,4881550050,26100,26100,26100,26100,0
|
|
20230830,174800,4881550050,26100,26100,26100,26100,0
|
|
20230830,174700,4881550050,26100,26100,26100,26100,0
|
|
20230830,174600,4881550050,26100,26100,26100,26100,0
|
|
20230830,174500,4881550050,26100,26100,26100,26100,0
|
|
20230830,174400,4881550050,26100,26100,26100,26100,0
|
|
20230830,174300,4881550050,26100,26100,26100,26100,0
|
|
20230830,174200,4881550050,26100,26100,26100,26100,0
|
|
20230830,174100,4881550050,26100,26100,26100,26100,0
|
|
20230830,174000,4881550050,26100,26100,26100,26100,5910
|
|
20230830,173900,4881550050,26100,26100,26100,26100,0
|
|
20230830,173800,4881550050,26100,26100,26100,26100,0
|
|
20230830,173700,4881550050,26100,26100,26100,26100,0
|
|
20230830,173600,4881550050,26100,26100,26100,26100,0
|
|
20230830,173500,4881550050,26100,26100,26100,26100,0
|
|
20230830,173400,4881550050,26100,26100,26100,26100,0
|
|
20230830,173300,4881550050,26100,26100,26100,26100,0
|
|
20230830,173200,4881550050,26100,26100,26100,26100,0
|
|
20230830,173100,4881550050,26100,26100,26100,26100,0
|
|
20230830,173000,4881550050,26100,26100,26100,26100,0
|
|
20230830,172900,4881550050,26100,26100,26100,26100,0
|
|
20230830,172800,4881550050,26100,26100,26100,26100,0
|
|
20230830,172700,4881550050,26100,26100,26100,26100,0
|
|
20230830,172600,4881550050,26100,26100,26100,26100,0
|
|
20230830,172500,4881550050,26100,26100,26100,26100,0
|
|
20230830,172400,4881550050,26100,26100,26100,26100,0
|
|
20230830,172300,4881550050,26100,26100,26100,26100,0
|
|
20230830,172200,4881550050,26100,26100,26100,26100,0
|
|
20230830,172100,4881550050,26100,26100,26100,26100,0
|
|
20230830,172000,4881550050,26100,26100,26100,26100,0
|
|
20230830,171900,4881550050,26100,26100,26100,26100,0
|
|
20230830,171800,4881550050,26100,26100,26100,26100,0
|
|
20230830,171700,4881550050,26100,26100,26100,26100,0
|
|
20230830,171600,4881550050,26100,26100,26100,26100,0
|
|
20230830,171500,4881550050,26100,26100,26100,26100,0
|
|
20230830,171400,4881550050,26100,26100,26100,26100,0
|
|
20230830,171300,4881550050,26100,26100,26100,26100,0
|
|
20230830,171200,4881550050,26100,26100,26100,26100,0
|
|
20230830,171100,4881550050,26100,26100,26100,26100,0
|
|
20230830,171000,4881550050,26100,26100,26100,26100,5910
|
|
20230830,170900,4881550050,26100,26100,26100,26100,0
|
|
20230830,170800,4881550050,26100,26100,26100,26100,0
|
|
20230830,170700,4881550050,26100,26100,26100,26100,0
|
|
20230830,170600,4881550050,26100,26100,26100,26100,0
|
|
20230830,170500,4881550050,26100,26100,26100,26100,0
|
|
20230830,170400,4881550050,26100,26100,26100,26100,0
|
|
20230830,170300,4881550050,26100,26100,26100,26100,0
|
|
20230830,170200,4881550050,26100,26100,26100,26100,0
|
|
20230830,170100,4881550050,26100,26100,26100,26100,0
|
|
20230830,170000,4881550050,26100,26100,26100,26100,0
|
|
20230830,165900,4881550050,26100,26100,26100,26100,0
|
|
20230830,165800,4881550050,26100,26100,26100,26100,0
|
|
20230830,165700,4881550050,26100,26100,26100,26100,0
|
|
20230830,165600,4881550050,26100,26100,26100,26100,0
|
|
20230830,165500,4881550050,26100,26100,26100,26100,0
|
|
20230830,165400,4881550050,26100,26100,26100,26100,0
|
|
20230830,165300,4881550050,26100,26100,26100,26100,0
|
|
20230830,165200,4881550050,26100,26100,26100,26100,0
|
|
20230830,165100,4881550050,26100,26100,26100,26100,0
|
|
20230830,165000,4881550050,26100,26100,26100,26100,0
|
|
20230830,164900,4881550050,26100,26100,26100,26100,0
|
|
20230830,164800,4881550050,26100,26100,26100,26100,0
|
|
20230830,164700,4881550050,26100,26100,26100,26100,0
|
|
20230830,164600,4881550050,26100,26100,26100,26100,0
|
|
20230830,164500,4881550050,26100,26100,26100,26100,0
|
|
20230830,164400,4881550050,26100,26100,26100,26100,0
|
|
20230830,164300,4881550050,26100,26100,26100,26100,0
|
|
20230830,164200,4881550050,26100,26100,26100,26100,0
|
|
20230830,164100,4881550050,26100,26100,26100,26100,0
|
|
20230830,164000,4881550050,26100,26100,26100,26100,5910
|
|
20230830,163900,4881550050,26100,26100,26100,26100,0
|
|
20230830,163800,4881550050,26100,26100,26100,26100,0
|
|
20230830,163700,4881550050,26100,26100,26100,26100,0
|
|
20230830,163600,4881550050,26100,26100,26100,26100,0
|
|
20230830,163500,4881550050,26100,26100,26100,26100,0
|
|
20230830,163400,4881550050,26100,26100,26100,26100,0
|
|
20230830,163300,4881550050,26100,26100,26100,26100,0
|
|
20230830,163200,4881550050,26100,26100,26100,26100,0
|
|
20230830,163100,4881550050,26100,26100,26100,26100,0
|
|
20230830,163000,4881550050,26100,26100,26100,26100,0
|
|
20230830,162900,4881550050,26100,26100,26100,26100,0
|
|
20230830,162800,4881550050,26100,26100,26100,26100,0
|
|
20230830,162700,4881550050,26100,26100,26100,26100,0
|
|
20230830,162600,4881550050,26100,26100,26100,26100,0
|
|
20230830,162500,4881550050,26100,26100,26100,26100,0
|
|
20230830,162400,4881550050,26100,26100,26100,26100,0
|
|
20230830,162300,4881550050,26100,26100,26100,26100,0
|
|
20230830,162200,4881550050,26100,26100,26100,26100,0
|
|
20230830,162100,4881550050,26100,26100,26100,26100,0
|
|
20230830,162000,4881550050,26100,26100,26100,26100,0
|
|
20230830,161900,4881550050,26100,26100,26100,26100,0
|
|
20230830,161800,4881550050,26100,26100,26100,26100,0
|
|
20230830,161700,4881550050,26100,26100,26100,26100,0
|
|
20230830,161600,4881550050,26100,26100,26100,26100,0
|
|
20230830,161500,4881550050,26100,26100,26100,26100,0
|
|
20230830,161400,4881550050,26100,26100,26100,26100,0
|
|
20230830,161300,4881550050,26100,26100,26100,26100,0
|
|
20230830,161200,4881550050,26100,26100,26100,26100,0
|
|
20230830,161100,4881550050,26100,26100,26100,26100,0
|
|
20230830,161000,4881550050,26100,26100,26100,26100,5910
|
|
20230830,160900,4881550050,26100,26100,26100,26100,0
|
|
20230830,160800,4881550050,26100,26100,26100,26100,0
|
|
20230830,160700,4881550050,26100,26100,26100,26100,0
|
|
20230830,160600,4881550050,26100,26100,26100,26100,0
|
|
20230830,160500,4881550050,26100,26100,26100,26100,0
|
|
20230830,160400,4881550050,26100,26100,26100,26100,0
|
|
20230830,160300,4881550050,26100,26100,26100,26100,0
|
|
20230830,160200,4881550050,26100,26100,26100,26100,0
|
|
20230830,160100,4881550050,26100,26100,26100,26100,0
|
|
20230830,160000,4881550050,26100,26100,26100,26100,0
|
|
20230830,155900,4881550050,26100,26100,26100,26100,0
|
|
20230830,155800,4881550050,26100,26100,26100,26100,0
|
|
20230830,155700,4881550050,26100,26100,26100,26100,0
|
|
20230830,155600,4881550050,26100,26100,26100,26100,0
|
|
20230830,155500,4881550050,26100,26100,26100,26100,0
|
|
20230830,155400,4881550050,26100,26100,26100,26100,0
|
|
20230830,155300,4881550050,26100,26100,26100,26100,0
|
|
20230830,155200,4881550050,26100,26100,26100,26100,0
|
|
20230830,155100,4881550050,26100,26100,26100,26100,0
|
|
20230830,155000,4881550050,26100,26100,26100,26100,0
|
|
20230830,154900,4881550050,26100,26100,26100,26100,0
|
|
20230830,154800,4881550050,26100,26100,26100,26100,0
|
|
20230830,154700,4881550050,26100,26100,26100,26100,0
|
|
20230830,154600,4881550050,26100,26100,26100,26100,0
|
|
20230830,154500,4881550050,26100,26100,26100,26100,0
|
|
20230830,154400,4881550050,26100,26100,26100,26100,0
|
|
20230830,154300,4881550050,26100,26100,26100,26100,0
|
|
20230830,154200,4881550050,26100,26100,26100,26100,0
|
|
20230830,154100,4881550050,26100,26100,26100,26100,0
|
|
20230830,154000,4881550050,26100,26100,26100,26100,5910
|
|
20230830,153900,4881550050,26100,26100,26100,26100,0
|
|
20230830,153800,4881550050,26100,26100,26100,26100,0
|
|
20230830,153700,4881550050,26100,26100,26100,26100,0
|
|
20230830,153600,4881550050,26100,26100,26100,26100,0
|
|
20230830,153500,4881550050,26100,26100,26100,26100,0
|
|
20230830,153400,4881550050,26100,26100,26100,26100,0
|
|
20230830,153300,4881550050,26100,26100,26100,26100,0
|
|
20230830,153200,4881550050,26100,26100,26100,26100,0
|
|
20230830,153100,4881550050,26100,26100,26100,26100,0
|
|
20230830,153000,4881550050,26100,26100,26100,26100,5910
|
|
20230830,152900,4727299050,26100,26100,26100,26100,0
|
|
20230830,152800,4727299050,26100,26100,26100,26100,0
|
|
20230830,152700,4727299050,26100,26100,26100,26100,0
|
|
20230830,152600,4727299050,26100,26100,26100,26100,0
|
|
20230830,152500,4727299050,26100,26100,26100,26100,0
|
|
20230830,152400,4727299050,26100,26100,26100,26100,0
|
|
20230830,152300,4727299050,26100,26100,26100,26100,0
|
|
20230830,152200,4727299050,26100,26100,26100,26100,0
|
|
20230830,152100,4727299050,26100,26100,26100,26100,0
|
|
20230830,152000,4727299050,26100,26100,26100,26100,0
|
|
20230830,151900,4727299050,26100,26050,26150,26000,2604
|
|
20230830,151800,4659368150,26000,26000,26000,25950,572
|
|
20230830,151700,4644496200,26000,26000,26000,25950,384
|
|
20230830,151600,4634512900,26000,26050,26050,26000,1889
|
|
20230830,151500,4585365200,26050,26000,26100,26000,2781
|
|
20230830,151400,4512907900,26050,26000,26050,26000,1417
|
|
20230830,151300,4476063900,26000,25900,26000,25900,709
|
|
20230830,151200,4457659050,25950,25900,25950,25900,3793
|
|
20230830,151100,4359361900,25900,25850,25900,25850,639
|
|
20230830,151000,4342840650,25850,25850,25900,25800,1200
|
|
20230830,150900,4311819050,25850,25850,25900,25800,1956
|
|
20230830,150800,4261260050,25850,25800,25850,25750,3351
|
|
20230830,150700,4174815600,25800,25750,25800,25750,2328
|
|
20230830,150600,4114867700,25750,25750,25750,25700,31
|
|
20230830,150500,4114069950,25750,25750,25750,25700,130
|
|
20230830,150400,4110725950,25750,25750,25750,25750,63
|
|
20230830,150300,4109103700,25750,25750,25750,25700,31
|
|
20230830,150200,4108305750,25750,25750,25750,25700,98
|
|
20230830,150100,4105783250,25750,25750,25750,25700,575
|
|
20230830,150000,4091002800,25750,25700,25750,25700,54
|
|
20230830,145900,4089613950,25700,25750,25750,25700,258
|
|
20230830,145800,4082970750,25750,25700,25750,25700,151
|
|
20230830,145700,4079088400,25750,25750,25750,25700,309
|
|
20230830,145600,4071136050,25750,25700,25750,25700,123
|
|
20230830,145500,4067970850,25750,25700,25750,25700,196
|
|
20230830,145400,4062930750,25750,25700,25750,25700,211
|
|
20230830,145300,4057499400,25750,25750,25750,25750,22
|
|
20230830,145200,4056932900,25700,25700,25750,25650,1083
|
|
20230830,145100,4029079100,25700,25700,25700,25650,319
|
|
20230830,145000,4020882400,25650,25700,25700,25650,2001
|
|
20230830,144900,3969465550,25700,25750,25750,25700,1014
|
|
20230830,144800,3943376250,25700,25700,25750,25700,2094
|
|
20230830,144700,3889508900,25700,25750,25750,25700,303
|
|
20230830,144600,3881717950,25700,25750,25750,25700,63
|
|
20230830,144500,3880097650,25700,25750,25750,25700,251
|
|
20230830,144400,3873637100,25700,25750,25750,25700,53
|
|
20230830,144300,3872274300,25750,25700,25750,25700,124
|
|
20230830,144200,3869083200,25750,25700,25750,25700,65
|
|
20230830,144100,3867411100,25700,25700,25750,25700,344
|
|
20230830,144000,3858561200,25700,25700,25750,25700,292
|
|
20230830,143900,3851054750,25750,25750,25750,25700,754
|
|
20230830,143800,3831641150,25750,25750,25750,25700,742
|
|
20230830,143700,3812536550,25750,25700,25750,25700,100
|
|
20230830,143600,3809963950,25700,25750,25750,25700,208
|
|
20230830,143500,3804612200,25750,25700,25750,25700,92
|
|
20230830,143400,3802246650,25700,25700,25750,25700,106
|
|
20230830,143300,3799519900,25700,25700,25750,25700,193
|
|
20230830,143200,3794554800,25700,25700,25700,25700,226
|
|
20230830,143100,3788746600,25700,25700,25700,25700,97
|
|
20230830,143000,3786253700,25700,25700,25700,25700,33
|
|
20230830,142900,3785405600,25700,25700,25700,25700,39
|
|
20230830,142800,3784403300,25700,25700,25700,25700,16
|
|
20230830,142700,3783992100,25700,25700,25750,25700,58
|
|
20230830,142600,3782501200,25700,25700,25700,25700,90
|
|
20230830,142500,3780188200,25750,25700,25750,25700,233
|
|
20230830,142400,3774200050,25700,25700,25700,25700,63
|
|
20230830,142300,3772580950,25700,25700,25700,25700,100
|
|
20230830,142200,3770010950,25700,25750,25750,25700,146
|
|
20230830,142100,3766253250,25750,25700,25750,25700,356
|
|
20230830,142000,3757101850,25700,25750,25750,25700,224
|
|
20230830,141900,3751338450,25750,25700,25750,25700,42
|
|
20230830,141800,3750258550,25700,25700,25750,25700,131
|
|
20230830,141700,3746890350,25700,25700,25750,25700,287
|
|
20230830,141600,3739504450,25700,25750,25750,25700,207
|
|
20230830,141500,3734174500,25750,25700,25750,25700,107
|
|
20230830,141400,3731421750,25700,25700,25700,25700,244
|
|
20230830,141300,3725150950,25700,25700,25700,25700,38
|
|
20230830,141200,3724174350,25700,25700,25750,25700,75
|
|
20230830,141100,3722245350,25700,25700,25700,25700,179
|
|
20230830,141000,3717645050,25700,25700,25700,25700,468
|
|
20230830,140900,3705617450,25650,25650,25650,25650,39
|
|
20230830,140800,3704617100,25650,25700,25700,25650,134
|
|
20230830,140700,3701179950,25700,25700,25700,25650,65
|
|
20230830,140600,3699511350,25650,25700,25700,25650,176
|
|
20230830,140500,3694989150,25700,25700,25700,25700,37
|
|
20230830,140400,3694038250,25700,25650,25700,25650,233
|
|
20230830,140300,3688051800,25700,25700,25700,25700,297
|
|
20230830,140200,3680418900,25700,25750,25750,25700,158
|
|
20230830,140100,3676358200,25650,25700,25700,25650,147
|
|
20230830,140000,3672582450,25700,25700,25700,25700,293
|
|
20230830,135900,3665052350,25700,25700,25700,25700,98
|
|
20230830,135800,3662533750,25750,25700,25750,25700,40
|
|
20230830,135700,3661505700,25700,25700,25700,25700,114
|
|
20230830,135600,3658575900,25700,25700,25750,25700,209
|
|
20230830,135500,3653196800,25700,25700,25750,25700,129
|
|
20230830,135400,3649879000,25700,25700,25700,25700,132
|
|
20230830,135300,3646486600,25700,25650,25700,25650,570
|
|
20230830,135200,3631839250,25650,25650,25650,25650,148
|
|
20230830,135100,3628043050,25650,25650,25650,25650,63
|
|
20230830,135000,3626427100,25650,25650,25650,25650,63
|
|
20230830,134900,3624811150,25650,25650,25650,25650,183
|
|
20230830,134800,3620117200,25650,25600,25650,25600,217
|
|
20230830,134700,3614553100,25600,25600,25600,25600,32
|
|
20230830,134600,3613733900,25600,25600,25600,25600,39
|
|
20230830,134500,3612735500,25650,25600,25650,25600,170
|
|
20230830,134400,3608378500,25600,25650,25650,25600,553
|
|
20230830,134300,3594216600,25650,25600,25700,25600,629
|
|
20230830,134200,3578055450,25600,25600,25600,25600,81
|
|
20230830,134100,3575981850,25600,25600,25600,25600,13
|
|
20230830,134000,3575649050,25600,25550,25650,25550,335
|
|
20230830,133900,3567070800,25600,25550,25600,25550,138
|
|
20230830,133800,3563540500,25550,25550,25550,25550,520
|
|
20230830,133700,3550254500,25550,25550,25550,25550,49
|
|
20230830,133600,3549002550,25600,25550,25600,25550,211
|
|
20230830,133500,3543610550,25550,25550,25550,25550,43
|
|
20230830,133400,3542511900,25550,25550,25550,25550,46
|
|
20230830,133300,3541336600,25550,25550,25550,25550,137
|
|
20230830,133200,3537836250,25600,25600,25600,25600,170
|
|
20230830,133100,3533484250,25550,25550,25550,25550,49
|
|
20230830,133000,3532232300,25600,25550,25600,25550,88
|
|
20230830,132900,3529982150,25550,25550,25550,25550,158
|
|
20230830,132800,3525945250,25550,25600,25600,25550,49
|
|
20230830,132700,3524693100,25550,25550,25550,25550,58
|
|
20230830,132600,3523211200,25600,25550,25600,25500,669
|
|
20230830,132500,3506134650,25550,25550,25550,25550,34
|
|
20230830,132400,3505265950,25550,25550,25550,25550,654
|
|
20230830,132300,3488556250,25550,25550,25600,25550,95
|
|
20230830,132200,3486126000,25550,25550,25550,25550,338
|
|
20230830,132100,3477490100,25550,25550,25600,25550,72
|
|
20230830,132000,3475649000,25550,25550,25550,25550,9
|
|
20230830,131900,3475419050,25550,25550,25550,25550,104
|
|
20230830,131800,3472761850,25550,25600,25600,25550,88
|
|
20230830,131700,3470512150,25550,25550,25600,25550,595
|
|
20230830,131600,3455307400,25600,25600,25600,25600,639
|
|
20230830,131500,3438949000,25600,25650,25650,25600,2584
|
|
20230830,131400,3372784150,25650,25650,25650,25650,40
|
|
20230830,131300,3371758150,25650,25650,25650,25650,0
|
|
20230830,131200,3371758150,25650,25650,25650,25650,38
|
|
20230830,131100,3370783450,25650,25650,25650,25650,44
|
|
20230830,131000,3369654850,25700,25600,25700,25600,104
|
|
20230830,130900,3366987950,25600,25600,25600,25600,38
|
|
20230830,130800,3366015150,25600,25600,25600,25600,33
|
|
20230830,130700,3365170350,25600,25600,25600,25600,35
|
|
20230830,130600,3364274350,25600,25600,25600,25600,78
|
|
20230830,130500,3362277550,25600,25600,25650,25600,104
|
|
20230830,130400,3359614650,25600,25600,25650,25600,89
|
|
20230830,130300,3357333750,25650,25650,25650,25650,91
|
|
20230830,130200,3354999600,25650,25650,25650,25650,33
|
|
20230830,130100,3354153150,25650,25650,25650,25650,293
|
|
20230830,130000,3346637700,25650,25650,25650,25650,90
|
|
20230830,125900,3344329200,25700,25650,25700,25650,7
|
|
20230830,125800,3344149600,25700,25650,25700,25650,3
|
|
20230830,125700,3344072600,25600,25650,25650,25600,67
|
|
20230830,125600,3342354350,25650,25600,25650,25600,16
|
|
20230830,125500,3341944250,25650,25600,25650,25600,63
|
|
20230830,125400,3340328900,25650,25650,25650,25650,142
|
|
20230830,125300,3336686600,25700,25650,25700,25650,137
|
|
20230830,125200,3333172050,25650,25650,25650,25650,56
|
|
20230830,125100,3331735650,25700,25650,25700,25650,100
|
|
20230830,125000,3329168650,25650,25650,25650,25650,162
|
|
20230830,124900,3325013350,25650,25650,25650,25650,381
|
|
20230830,124800,3315240700,25650,25700,25700,25650,105
|
|
20230830,124700,3312542450,25700,25700,25700,25700,133
|
|
20230830,124600,3309124350,25650,25700,25700,25650,9
|
|
20230830,124500,3308893350,25650,25650,25650,25650,4
|
|
20230830,124400,3308790750,25650,25650,25700,25650,205
|
|
20230830,124300,3303531450,25650,25650,25700,25650,305
|
|
20230830,124200,3295706250,25650,25700,25700,25650,724
|
|
20230830,124100,3277099750,25700,25700,25700,25700,225
|
|
20230830,124000,3271317250,25700,25700,25700,25700,0
|
|
20230830,123900,3271317250,25700,25700,25750,25700,266
|
|
20230830,123800,3264468550,25750,25750,25750,25750,4
|
|
20230830,123700,3264365550,25700,25700,25700,25700,6
|
|
20230830,123600,3264211350,25700,25700,25700,25700,0
|
|
20230830,123500,3264211350,25700,25700,25700,25700,6
|
|
20230830,123400,3264057150,25700,25700,25700,25700,580
|
|
20230830,123300,3249151150,25750,25750,25750,25750,552
|
|
20230830,123200,3234937150,25800,25800,25800,25800,6
|
|
20230830,123100,3234782350,25800,25800,25800,25750,26
|
|
20230830,123000,3234111850,25800,25800,25800,25800,10
|
|
20230830,122900,3233853850,25750,25800,25800,25750,50
|
|
20230830,122800,3232564150,25800,25800,25800,25800,92
|
|
20230830,122700,3230190550,25750,25750,25800,25750,135
|
|
20230830,122600,3226712700,25700,25700,25700,25700,7
|
|
20230830,122500,3226532800,25700,25700,25700,25700,100
|
|
20230830,122400,3223962800,25700,25700,25700,25700,12
|
|
20230830,122300,3223654400,25700,25700,25700,25700,25
|
|
20230830,122200,3223011900,25700,25750,25750,25700,23
|
|
20230830,122100,3222420650,25750,25750,25750,25750,412
|
|
20230830,122000,3211811650,25800,25750,25800,25750,18
|
|
20230830,121900,3211347550,25800,25800,25800,25750,1867
|
|
20230830,121800,3163271300,25750,25750,25800,25750,44
|
|
20230830,121700,3162138100,25750,25750,25750,25750,1
|
|
20230830,121600,3162112350,25800,25750,25800,25750,53
|
|
20230830,121500,3160745250,25750,25750,25750,25750,0
|
|
20230830,121400,3160745250,25750,25750,25750,25750,6
|
|
20230830,121300,3160590750,25800,25750,25800,25750,69
|
|
20230830,121200,3158812200,25750,25800,25800,25750,270
|
|
20230830,121100,3151846500,25800,25800,25800,25750,322
|
|
20230830,121000,3143539500,25750,25800,25800,25750,17
|
|
20230830,120900,3143101550,25800,25750,25800,25750,16
|
|
20230830,120800,3142689050,25800,25750,25800,25750,215
|
|
20230830,120700,3137146550,25750,25750,25750,25750,11
|
|
20230830,120600,3136863300,25800,25750,25800,25750,14
|
|
20230830,120500,3136502300,25750,25750,25750,25750,83
|
|
20230830,120400,3134365050,25750,25750,25750,25750,22
|
|
20230830,120300,3133798550,25800,25800,25800,25750,160
|
|
20230830,120200,3129671300,25800,25800,25800,25800,15
|
|
20230830,120100,3129284300,25750,25800,25800,25750,247
|
|
20230830,120000,3122917300,25800,25800,25800,25750,179
|
|
20230830,115900,3118302200,25750,25800,25800,25750,58
|
|
20230830,115800,3116807100,25800,25750,25800,25750,95
|
|
20230830,115700,3114357100,25750,25800,25800,25750,30
|
|
20230830,115600,3113583400,25800,25800,25800,25800,389
|
|
20230830,115500,3103547200,25750,25750,25800,25750,29
|
|
20230830,115400,3102799450,25800,25750,25800,25750,149
|
|
20230830,115300,3098957700,25800,25800,25800,25800,44
|
|
20230830,115200,3097822500,25800,25750,25800,25750,177
|
|
20230830,115100,3093256200,25750,25750,25750,25750,228
|
|
20230830,115000,3087385200,25800,25750,25800,25700,92
|
|
20230830,114900,3085015100,25650,25750,25750,25650,82
|
|
20230830,114800,3082904800,25750,25650,25750,25650,58
|
|
20230830,114700,3081411800,25750,25650,25750,25650,91
|
|
20230830,114600,3079070550,25650,25750,25750,25650,16
|
|
20230830,114500,3078659150,25750,25700,25750,25700,486
|
|
20230830,114400,3066157950,25750,25750,25750,25700,156
|
|
20230830,114300,3062141250,25800,25700,25800,25700,168
|
|
20230830,114200,3057815350,25700,25700,25750,25650,37
|
|
20230830,114100,3056864300,25750,25700,25750,25650,107
|
|
20230830,114000,3054112400,25650,25700,25700,25650,71
|
|
20230830,113900,3052291000,25750,25650,25750,25650,77
|
|
20230830,113800,3050312300,25650,25700,25700,25650,82
|
|
20230830,113700,3048205500,25650,25650,25650,25650,6
|
|
20230830,113600,3048051600,25700,25600,25700,25600,814
|
|
20230830,113500,3027193900,25500,25550,25550,25500,855
|
|
20230830,113400,3005352200,25600,25600,25600,25600,176
|
|
20230830,113300,3000846600,25550,25500,25550,25500,44
|
|
20230830,113200,2999722650,25600,25550,25600,25550,1092
|
|
20230830,113100,2971818550,25500,25550,25550,25500,574
|
|
20230830,113000,2957152900,25600,25700,25700,25600,1039
|
|
20230830,112900,2930531250,25650,25750,25750,25650,815
|
|
20230830,112800,2909582500,25700,25700,25700,25700,109
|
|
20230830,112700,2906781200,25700,25700,25800,25700,88
|
|
20230830,112600,2904512600,25700,25700,25700,25700,35
|
|
20230830,112500,2903613100,25700,25750,25800,25700,1318
|
|
20230830,112400,2869671400,25750,25700,25750,25700,25
|
|
20230830,112300,2869028800,25700,25700,25700,25700,236
|
|
20230830,112200,2862963600,25700,25750,25750,25700,179
|
|
20230830,112100,2858362800,25700,25700,25750,25700,281
|
|
20230830,112000,2851137500,25700,25750,25750,25700,28
|
|
20230830,111900,2850417800,25750,25750,25750,25700,348
|
|
20230830,111800,2841461950,25750,25700,25750,25650,393
|
|
20230830,111700,2831359100,25650,25650,25650,25650,23
|
|
20230830,111600,2830769150,25650,25650,25700,25600,479
|
|
20230830,111500,2818480200,25650,25650,25650,25650,363
|
|
20230830,111400,2809169250,25650,25650,25700,25650,170
|
|
20230830,111300,2804805250,25650,25600,25650,25600,105
|
|
20230830,111200,2802112200,25550,25600,25650,25550,318
|
|
20230830,111100,2793978350,25550,25550,25550,25550,1
|
|
20230830,111000,2793952800,25550,25550,25650,25550,621
|
|
20230830,110900,2778054250,25550,25500,25550,25500,229
|
|
20230830,110800,2772203600,25550,25500,25550,25500,47
|
|
20230830,110700,2771005000,25450,25500,25500,25450,285
|
|
20230830,110600,2763742050,25500,25450,25500,25450,128
|
|
20230830,110500,2760484200,25450,25400,25450,25400,298
|
|
20230830,110400,2752911000,25450,25400,25450,25400,1020
|
|
20230830,110300,2727002000,25450,25450,25500,25400,310
|
|
20230830,110200,2719102600,25450,25400,25450,25400,372
|
|
20230830,110100,2709646650,25400,25350,25400,25350,96
|
|
20230830,110000,2707209550,25350,25350,25350,25350,470
|
|
20230830,105900,2695295050,25400,25350,25400,25350,219
|
|
20230830,105800,2689739850,25350,25400,25400,25350,242
|
|
20230830,105700,2683601650,25350,25350,25350,25350,338
|
|
20230830,105600,2675033350,25350,25350,25400,25350,77
|
|
20230830,105500,2673077650,25350,25350,25450,25350,182
|
|
20230830,105400,2668447850,25350,25350,25400,25350,215
|
|
20230830,105300,2662994050,25350,25350,25350,25350,7
|
|
20230830,105200,2662816600,25350,25350,25350,25350,185
|
|
20230830,105100,2658126850,25350,25400,25400,25350,20
|
|
20230830,105000,2657619700,25400,25350,25400,25300,122
|
|
20230830,104900,2654523300,25350,25350,25350,25350,174
|
|
20230830,104800,2650112400,25350,25250,25350,25250,164
|
|
20230830,104700,2645964300,25250,25250,25300,25250,430
|
|
20230830,104600,2635103300,25250,25250,25250,25250,13
|
|
20230830,104500,2634775050,25300,25250,25300,25250,370
|
|
20230830,104400,2625429050,25250,25300,25300,25250,100
|
|
20230830,104300,2622902900,25300,25200,25300,25200,221
|
|
20230830,104200,2617326400,25250,25200,25250,25200,150
|
|
20230830,104100,2613546300,25200,25250,25250,25200,241
|
|
20230830,104000,2607465800,25250,25300,25300,25200,1606
|
|
20230830,103900,2566961100,25300,25300,25300,25250,154
|
|
20230830,103800,2563065900,25300,25250,25350,25250,212
|
|
20230830,103700,2557703450,25250,25250,25250,25250,124
|
|
20230830,103600,2554572450,25300,25350,25350,25250,345
|
|
20230830,103500,2545838950,25250,25300,25300,25250,2236
|
|
20230830,103400,2489344000,25350,25250,25350,25250,618
|
|
20230830,103300,2473713750,25300,25250,25300,25250,119
|
|
20230830,103200,2470708400,25250,25250,25300,25250,542
|
|
20230830,103100,2457009350,25250,25250,25300,25250,16
|
|
20230830,103000,2456605300,25250,25250,25300,25250,475
|
|
20230830,102900,2444608000,25250,25300,25300,25250,1286
|
|
20230830,102800,2412127500,25250,25250,25300,25250,1085
|
|
20230830,102700,2384728150,25250,25250,25300,25250,664
|
|
20230830,102600,2367958550,25250,25250,25250,25200,981
|
|
20230830,102500,2343227100,25200,25350,25350,25200,4977
|
|
20230830,102400,2217553900,25350,25300,25350,25300,1265
|
|
20230830,102300,2185539750,25300,25450,25450,25300,3012
|
|
20230830,102200,2109092450,25450,25450,25450,25400,474
|
|
20230830,102100,2097029800,25450,25400,25450,25400,710
|
|
20230830,102000,2078988000,25400,25400,25450,25400,669
|
|
20230830,101900,2061994200,25400,25500,25500,25400,3705
|
|
20230830,101800,1967818000,25500,25550,25550,25450,2094
|
|
20230830,101700,1914468550,25550,25500,25550,25500,1903
|
|
20230830,101600,1865940350,25500,25500,25550,25500,566
|
|
20230830,101500,1851501700,25550,25500,25550,25500,2370
|
|
20230830,101400,1791066100,25500,25550,25550,25500,207
|
|
20230830,101300,1785781050,25550,25550,25550,25500,287
|
|
20230830,101200,1778461100,25550,25550,25550,25500,482
|
|
20230830,101100,1766146300,25550,25550,25550,25550,88
|
|
20230830,101000,1763897900,25500,25550,25550,25500,1885
|
|
20230830,100900,1715738200,25550,25600,25600,25550,481
|
|
20230830,100800,1703434600,25600,25600,25600,25550,281
|
|
20230830,100700,1696241800,25550,25600,25650,25550,710
|
|
20230830,100600,1678073200,25600,25600,25600,25600,21
|
|
20230830,100500,1677535600,25600,25600,25650,25600,2034
|
|
20230830,100400,1625461700,25600,25650,25700,25600,352
|
|
20230830,100300,1616439750,25650,25600,25700,25600,96
|
|
20230830,100200,1613974600,25650,25650,25650,25650,120
|
|
20230830,100100,1610896600,25650,25600,25650,25600,63
|
|
20230830,100000,1609280900,25600,25650,25650,25600,260
|
|
20230830,095900,1602622450,25700,25600,25700,25600,262
|
|
20230830,095800,1595905350,25650,25650,25700,25650,321
|
|
20230830,095700,1587668100,25650,25700,25700,25650,247
|
|
20230830,095600,1581320500,25700,25700,25700,25650,125
|
|
20230830,095500,1578108300,25600,25700,25700,25600,20
|
|
20230830,095400,1577594900,25600,25700,25700,25600,283
|
|
20230830,095300,1570343100,25600,25600,25700,25600,2464
|
|
20230830,095200,1507209000,25650,25700,25750,25650,2772
|
|
20230830,095100,1436040200,25700,25750,25750,25700,956
|
|
20230830,095000,1411424950,25750,25850,25850,25750,858
|
|
20230830,094900,1389310850,25800,25850,25900,25800,863
|
|
20230830,094800,1366977450,25850,25800,25850,25800,1173
|
|
20230830,094700,1336688150,25800,25800,25800,25800,72
|
|
20230830,094600,1334830550,25750,25750,25750,25750,43
|
|
20230830,094500,1333723300,25750,25800,25800,25750,800
|
|
20230830,094400,1313119650,25800,25800,25850,25800,17
|
|
20230830,094300,1312680800,25750,25850,25900,25750,1256
|
|
20230830,094200,1280247650,25850,25800,25850,25800,762
|
|
20230830,094100,1260554550,25800,25800,25850,25800,1279
|
|
20230830,094000,1227545100,25800,25850,25850,25800,118
|
|
20230830,093900,1224500500,25850,25850,25850,25850,125
|
|
20230830,093800,1221269250,25750,25850,25900,25750,497
|
|
20230830,093700,1208410950,25750,25750,25850,25750,236
|
|
20230830,093600,1202328050,25750,25900,25900,25750,563
|
|
20230830,093500,1187782150,25900,25800,25900,25800,450
|
|
20230830,093400,1176147650,25800,25700,25800,25700,615
|
|
20230830,093300,1160293500,25750,25700,25750,25650,244
|
|
20230830,093200,1154022400,25700,25700,25700,25650,486
|
|
20230830,093100,1141532250,25700,25700,25700,25600,253
|
|
20230830,093000,1135045800,25650,25550,25700,25550,1229
|
|
20230830,092900,1103575600,25600,25600,25600,25550,38
|
|
20230830,092800,1102603200,25600,25600,25600,25550,657
|
|
20230830,092700,1085807950,25600,25550,25600,25550,268
|
|
20230830,092600,1078953100,25500,25550,25550,25500,655
|
|
20230830,092500,1062223550,25550,25600,25600,25500,91
|
|
20230830,092400,1059895150,25500,25550,25600,25500,2166
|
|
20230830,092300,1004634650,25550,25550,25600,25550,432
|
|
20230830,092200,993590450,25550,25500,25550,25500,162
|
|
20230830,092100,989452050,25550,25550,25550,25500,3120
|
|
20230830,092000,909755300,25600,25650,25650,25550,1902
|
|
20230830,091900,861104850,25700,25600,25700,25600,141
|
|
20230830,091800,857486150,25700,25600,25700,25600,543
|
|
20230830,091700,843582050,25600,25600,25600,25550,2064
|
|
20230830,091600,790778400,25600,25750,25750,25600,968
|
|
20230830,091500,765986950,25600,25550,25750,25550,564
|
|
20230830,091400,751498150,25600,25550,25600,25550,1701
|
|
20230830,091300,707977400,25550,25600,25600,25550,2435
|
|
20230830,091200,645698900,25650,25650,25800,25650,599
|
|
20230830,091100,630320400,25650,25700,25700,25650,792
|
|
20230830,091000,609992250,25700,25650,25750,25600,530
|
|
20230830,090900,596380500,25650,25750,25750,25650,1830
|
|
20230830,090800,549395750,25750,25700,25750,25700,746
|
|
20230830,090700,530188050,25850,25600,25850,25550,3733
|
|
20230830,090600,434186450,25650,25650,25650,25600,652
|
|
20230830,090500,417490100,25600,25550,25600,25550,1193
|
|
20230830,090400,386953650,25600,25650,25700,25550,2130
|
|
20230830,090300,332413150,25600,25800,25800,25600,1322
|
|
20230830,090200,298495800,25800,25650,25850,25600,3096
|
|
20230830,090100,219002300,25600,25600,25750,25500,2739
|
|
20230830,090000,148621000,25550,25700,25750,25550,5756
|