646 lines
35 KiB
CSV
646 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,194300,26170054800,39400,39400,39400,39400,53664
|
|
20230829,194200,26170054800,39400,39400,39400,39400,0
|
|
20230829,194100,26170054800,39400,39400,39400,39400,0
|
|
20230829,194000,26170054800,39400,39400,39400,39400,0
|
|
20230829,193900,26170054800,39400,39400,39400,39400,0
|
|
20230829,193800,26170054800,39400,39400,39400,39400,0
|
|
20230829,193700,26170054800,39400,39400,39400,39400,0
|
|
20230829,193600,26170054800,39400,39400,39400,39400,0
|
|
20230829,193500,26170054800,39400,39400,39400,39400,0
|
|
20230829,193400,26170054800,39400,39400,39400,39400,0
|
|
20230829,193300,26170054800,39400,39400,39400,39400,0
|
|
20230829,193200,26170054800,39400,39400,39400,39400,0
|
|
20230829,193100,26170054800,39400,39400,39400,39400,0
|
|
20230829,193000,26170054800,39400,39400,39400,39400,0
|
|
20230829,192900,26170054800,39400,39400,39400,39400,0
|
|
20230829,192800,26170054800,39400,39400,39400,39400,0
|
|
20230829,192700,26170054800,39400,39400,39400,39400,0
|
|
20230829,192600,26170054800,39400,39400,39400,39400,0
|
|
20230829,192500,26170054800,39400,39400,39400,39400,0
|
|
20230829,192400,26170054800,39400,39400,39400,39400,0
|
|
20230829,192300,26170054800,39400,39400,39400,39400,0
|
|
20230829,192200,26170054800,39400,39400,39400,39400,0
|
|
20230829,192100,26170054800,39400,39400,39400,39400,0
|
|
20230829,192000,26170054800,39400,39400,39400,39400,0
|
|
20230829,191900,26170054800,39400,39400,39400,39400,0
|
|
20230829,191800,26170054800,39400,39400,39400,39400,0
|
|
20230829,191700,26170054800,39400,39400,39400,39400,0
|
|
20230829,191600,26170054800,39400,39400,39400,39400,0
|
|
20230829,191500,26170054800,39400,39400,39400,39400,0
|
|
20230829,191400,26170054800,39400,39400,39400,39400,0
|
|
20230829,191300,26170054800,39400,39400,39400,39400,53664
|
|
20230829,191200,26170054800,39400,39400,39400,39400,0
|
|
20230829,191100,26170054800,39400,39400,39400,39400,0
|
|
20230829,191000,26170054800,39400,39400,39400,39400,0
|
|
20230829,190900,26170054800,39400,39400,39400,39400,0
|
|
20230829,190800,26170054800,39400,39400,39400,39400,0
|
|
20230829,190700,26170054800,39400,39400,39400,39400,0
|
|
20230829,190600,26170054800,39400,39400,39400,39400,0
|
|
20230829,190500,26170054800,39400,39400,39400,39400,0
|
|
20230829,190400,26170054800,39400,39400,39400,39400,0
|
|
20230829,190300,26170054800,39400,39400,39400,39400,0
|
|
20230829,190200,26170054800,39400,39400,39400,39400,0
|
|
20230829,190100,26170054800,39400,39400,39400,39400,0
|
|
20230829,190000,26170054800,39400,39400,39400,39400,0
|
|
20230829,185900,26170054800,39400,39400,39400,39400,0
|
|
20230829,185800,26170054800,39400,39400,39400,39400,0
|
|
20230829,185700,26170054800,39400,39400,39400,39400,0
|
|
20230829,185600,26170054800,39400,39400,39400,39400,0
|
|
20230829,185500,26170054800,39400,39400,39400,39400,0
|
|
20230829,185400,26170054800,39400,39400,39400,39400,0
|
|
20230829,185300,26170054800,39400,39400,39400,39400,0
|
|
20230829,185200,26170054800,39400,39400,39400,39400,0
|
|
20230829,185100,26170054800,39400,39400,39400,39400,0
|
|
20230829,185000,26170054800,39400,39400,39400,39400,0
|
|
20230829,184900,26170054800,39400,39400,39400,39400,0
|
|
20230829,184800,26170054800,39400,39400,39400,39400,0
|
|
20230829,184700,26170054800,39400,39400,39400,39400,0
|
|
20230829,184600,26170054800,39400,39400,39400,39400,0
|
|
20230829,184500,26170054800,39400,39400,39400,39400,0
|
|
20230829,184400,26170054800,39400,39400,39400,39400,0
|
|
20230829,184300,26170054800,39400,39400,39400,39400,53664
|
|
20230829,184200,26170054800,39400,39400,39400,39400,0
|
|
20230829,184100,26170054800,39400,39400,39400,39400,0
|
|
20230829,184000,26170054800,39400,39400,39400,39400,0
|
|
20230829,183900,26170054800,39400,39400,39400,39400,0
|
|
20230829,183800,26170054800,39400,39400,39400,39400,0
|
|
20230829,183700,26170054800,39400,39400,39400,39400,0
|
|
20230829,183600,26170054800,39400,39400,39400,39400,0
|
|
20230829,183500,26170054800,39400,39400,39400,39400,0
|
|
20230829,183400,26170054800,39400,39400,39400,39400,0
|
|
20230829,183300,26170054800,39400,39400,39400,39400,0
|
|
20230829,183200,26170054800,39400,39400,39400,39400,0
|
|
20230829,183100,26170054800,39400,39400,39400,39400,0
|
|
20230829,183000,26170054800,39400,39400,39400,39400,0
|
|
20230829,182900,26170054800,39400,39400,39400,39400,0
|
|
20230829,182800,26170054800,39400,39400,39400,39400,0
|
|
20230829,182700,26170054800,39400,39400,39400,39400,0
|
|
20230829,182600,26170054800,39400,39400,39400,39400,0
|
|
20230829,182500,26170054800,39400,39400,39400,39400,0
|
|
20230829,182400,26170054800,39400,39400,39400,39400,0
|
|
20230829,182300,26170054800,39400,39400,39400,39400,0
|
|
20230829,182200,26170054800,39400,39400,39400,39400,0
|
|
20230829,182100,26170054800,39400,39400,39400,39400,0
|
|
20230829,182000,26170054800,39400,39400,39400,39400,0
|
|
20230829,181900,26170054800,39400,39400,39400,39400,0
|
|
20230829,181800,26170054800,39400,39400,39400,39400,0
|
|
20230829,181700,26170054800,39400,39400,39400,39400,0
|
|
20230829,181600,26170054800,39400,39400,39400,39400,0
|
|
20230829,181500,26170054800,39400,39400,39400,39400,0
|
|
20230829,181400,26170054800,39400,39400,39400,39400,0
|
|
20230829,181300,26170054800,39400,39400,39400,39400,53664
|
|
20230829,181200,26170054800,39400,39400,39400,39400,0
|
|
20230829,181100,26170054800,39400,39400,39400,39400,0
|
|
20230829,181000,26170054800,39400,39400,39400,39400,0
|
|
20230829,180900,26170054800,39400,39400,39400,39400,0
|
|
20230829,180800,26170054800,39400,39400,39400,39400,0
|
|
20230829,180700,26170054800,39400,39400,39400,39400,0
|
|
20230829,180600,26170054800,39400,39400,39400,39400,0
|
|
20230829,180500,26170054800,39400,39400,39400,39400,0
|
|
20230829,180400,26170054800,39400,39400,39400,39400,0
|
|
20230829,180300,26170054800,39400,39400,39400,39400,0
|
|
20230829,180200,26170054800,39400,39400,39400,39400,0
|
|
20230829,180100,26170054800,39400,39400,39400,39400,0
|
|
20230829,180000,26170054800,39400,39400,39400,39400,0
|
|
20230829,175900,26170054800,39400,39400,39400,39400,0
|
|
20230829,175800,26170054800,39400,39400,39400,39400,0
|
|
20230829,175700,26170054800,39400,39400,39400,39400,0
|
|
20230829,175600,26170054800,39400,39400,39400,39400,0
|
|
20230829,175500,26170054800,39400,39400,39400,39400,0
|
|
20230829,175400,26170054800,39400,39400,39400,39400,0
|
|
20230829,175300,26170054800,39400,39400,39400,39400,0
|
|
20230829,175200,26170054800,39400,39400,39400,39400,0
|
|
20230829,175100,26170054800,39400,39400,39400,39400,0
|
|
20230829,175000,26170054800,39400,39400,39400,39400,0
|
|
20230829,174900,26170054800,39400,39400,39400,39400,0
|
|
20230829,174800,26170054800,39400,39400,39400,39400,0
|
|
20230829,174700,26170054800,39400,39400,39400,39400,0
|
|
20230829,174600,26170054800,39400,39400,39400,39400,0
|
|
20230829,174500,26170054800,39400,39400,39400,39400,0
|
|
20230829,174400,26170054800,39400,39400,39400,39400,0
|
|
20230829,174300,26170054800,39400,39400,39400,39400,53664
|
|
20230829,174200,26170054800,39400,39400,39400,39400,0
|
|
20230829,174100,26170054800,39400,39400,39400,39400,0
|
|
20230829,174000,26170054800,39400,39400,39400,39400,0
|
|
20230829,173900,26170054800,39400,39400,39400,39400,0
|
|
20230829,173800,26170054800,39400,39400,39400,39400,0
|
|
20230829,173700,26170054800,39400,39400,39400,39400,0
|
|
20230829,173600,26170054800,39400,39400,39400,39400,0
|
|
20230829,173500,26170054800,39400,39400,39400,39400,0
|
|
20230829,173400,26170054800,39400,39400,39400,39400,0
|
|
20230829,173300,26170054800,39400,39400,39400,39400,0
|
|
20230829,173200,26170054800,39400,39400,39400,39400,0
|
|
20230829,173100,26170054800,39400,39400,39400,39400,0
|
|
20230829,173000,26170054800,39400,39400,39400,39400,0
|
|
20230829,172900,26170054800,39400,39400,39400,39400,0
|
|
20230829,172800,26170054800,39400,39400,39400,39400,0
|
|
20230829,172700,26170054800,39400,39400,39400,39400,0
|
|
20230829,172600,26170054800,39400,39400,39400,39400,0
|
|
20230829,172500,26170054800,39400,39400,39400,39400,0
|
|
20230829,172400,26170054800,39400,39400,39400,39400,0
|
|
20230829,172300,26170054800,39400,39400,39400,39400,0
|
|
20230829,172200,26170054800,39400,39400,39400,39400,0
|
|
20230829,172100,26170054800,39400,39400,39400,39400,0
|
|
20230829,172000,26170054800,39400,39400,39400,39400,0
|
|
20230829,171900,26170054800,39400,39400,39400,39400,0
|
|
20230829,171800,26170054800,39400,39400,39400,39400,0
|
|
20230829,171700,26170054800,39400,39400,39400,39400,0
|
|
20230829,171600,26170054800,39400,39400,39400,39400,0
|
|
20230829,171500,26170054800,39400,39400,39400,39400,0
|
|
20230829,171400,26170054800,39400,39400,39400,39400,0
|
|
20230829,171300,26170054800,39400,39400,39400,39400,53664
|
|
20230829,171200,26170054800,39400,39400,39400,39400,0
|
|
20230829,171100,26170054800,39400,39400,39400,39400,0
|
|
20230829,171000,26170054800,39400,39400,39400,39400,0
|
|
20230829,170900,26170054800,39400,39400,39400,39400,0
|
|
20230829,170800,26170054800,39400,39400,39400,39400,0
|
|
20230829,170700,26170054800,39400,39400,39400,39400,0
|
|
20230829,170600,26170054800,39400,39400,39400,39400,0
|
|
20230829,170500,26170054800,39400,39400,39400,39400,0
|
|
20230829,170400,26170054800,39400,39400,39400,39400,0
|
|
20230829,170300,26170054800,39400,39400,39400,39400,0
|
|
20230829,170200,26170054800,39400,39400,39400,39400,0
|
|
20230829,170100,26170054800,39400,39400,39400,39400,0
|
|
20230829,170000,26170054800,39400,39400,39400,39400,0
|
|
20230829,165900,26170054800,39400,39400,39400,39400,0
|
|
20230829,165800,26170054800,39400,39400,39400,39400,0
|
|
20230829,165700,26170054800,39400,39400,39400,39400,0
|
|
20230829,165600,26170054800,39400,39400,39400,39400,0
|
|
20230829,165500,26170054800,39400,39400,39400,39400,0
|
|
20230829,165400,26170054800,39400,39400,39400,39400,0
|
|
20230829,165300,26170054800,39400,39400,39400,39400,0
|
|
20230829,165200,26170054800,39400,39400,39400,39400,0
|
|
20230829,165100,26170054800,39400,39400,39400,39400,0
|
|
20230829,165000,26170054800,39400,39400,39400,39400,0
|
|
20230829,164900,26170054800,39400,39400,39400,39400,0
|
|
20230829,164800,26170054800,39400,39400,39400,39400,0
|
|
20230829,164700,26170054800,39400,39400,39400,39400,0
|
|
20230829,164600,26170054800,39400,39400,39400,39400,0
|
|
20230829,164500,26170054800,39400,39400,39400,39400,0
|
|
20230829,164400,26170054800,39400,39400,39400,39400,0
|
|
20230829,164300,26170054800,39400,39400,39400,39400,53664
|
|
20230829,164200,26170054800,39400,39400,39400,39400,0
|
|
20230829,164100,26170054800,39400,39400,39400,39400,0
|
|
20230829,164000,26170054800,39400,39400,39400,39400,0
|
|
20230829,163900,26170054800,39400,39400,39400,39400,0
|
|
20230829,163800,26170054800,39400,39400,39400,39400,0
|
|
20230829,163700,26170054800,39400,39400,39400,39400,0
|
|
20230829,163600,26170054800,39400,39400,39400,39400,0
|
|
20230829,163500,26170054800,39400,39400,39400,39400,0
|
|
20230829,163400,26170054800,39400,39400,39400,39400,0
|
|
20230829,163300,26170054800,39400,39400,39400,39400,0
|
|
20230829,163200,26170054800,39400,39400,39400,39400,0
|
|
20230829,163100,26170054800,39400,39400,39400,39400,0
|
|
20230829,163000,26170054800,39400,39400,39400,39400,0
|
|
20230829,162900,26170054800,39400,39400,39400,39400,0
|
|
20230829,162800,26170054800,39400,39400,39400,39400,0
|
|
20230829,162700,26170054800,39400,39400,39400,39400,0
|
|
20230829,162600,26170054800,39400,39400,39400,39400,0
|
|
20230829,162500,26170054800,39400,39400,39400,39400,0
|
|
20230829,162400,26170054800,39400,39400,39400,39400,0
|
|
20230829,162300,26170054800,39400,39400,39400,39400,0
|
|
20230829,162200,26170054800,39400,39400,39400,39400,0
|
|
20230829,162100,26170054800,39400,39400,39400,39400,0
|
|
20230829,162000,26170054800,39400,39400,39400,39400,0
|
|
20230829,161900,26170054800,39400,39400,39400,39400,0
|
|
20230829,161800,26170054800,39400,39400,39400,39400,0
|
|
20230829,161700,26170054800,39400,39400,39400,39400,0
|
|
20230829,161600,26170054800,39400,39400,39400,39400,0
|
|
20230829,161500,26170054800,39400,39400,39400,39400,0
|
|
20230829,161400,26170054800,39400,39400,39400,39400,0
|
|
20230829,161300,26170054800,39400,39400,39400,39400,53664
|
|
20230829,161200,26170054800,39400,39400,39400,39400,0
|
|
20230829,161100,26170054800,39400,39400,39400,39400,0
|
|
20230829,161000,26170054800,39400,39400,39400,39400,0
|
|
20230829,160900,26170054800,39400,39400,39400,39400,0
|
|
20230829,160800,26170054800,39400,39400,39400,39400,0
|
|
20230829,160700,26170054800,39400,39400,39400,39400,0
|
|
20230829,160600,26170054800,39400,39400,39400,39400,0
|
|
20230829,160500,26170054800,39400,39400,39400,39400,0
|
|
20230829,160400,26170054800,39400,39400,39400,39400,0
|
|
20230829,160300,26170054800,39400,39400,39400,39400,0
|
|
20230829,160200,26170054800,39400,39400,39400,39400,0
|
|
20230829,160100,26170054800,39400,39400,39400,39400,0
|
|
20230829,160000,26170054800,39400,39400,39400,39400,0
|
|
20230829,155900,26170054800,39400,39400,39400,39400,0
|
|
20230829,155800,26170054800,39400,39400,39400,39400,0
|
|
20230829,155700,26170054800,39400,39400,39400,39400,0
|
|
20230829,155600,26170054800,39400,39400,39400,39400,0
|
|
20230829,155500,26170054800,39400,39400,39400,39400,0
|
|
20230829,155400,26170054800,39400,39400,39400,39400,0
|
|
20230829,155300,26170054800,39400,39400,39400,39400,0
|
|
20230829,155200,26170054800,39400,39400,39400,39400,0
|
|
20230829,155100,26170054800,39400,39400,39400,39400,0
|
|
20230829,155000,26170054800,39400,39400,39400,39400,0
|
|
20230829,154900,26170054800,39400,39400,39400,39400,0
|
|
20230829,154800,26170054800,39400,39400,39400,39400,0
|
|
20230829,154700,26170054800,39400,39400,39400,39400,0
|
|
20230829,154600,26170054800,39400,39400,39400,39400,0
|
|
20230829,154500,26170054800,39400,39400,39400,39400,0
|
|
20230829,154400,26170054800,39400,39400,39400,39400,0
|
|
20230829,154300,26170054800,39400,39400,39400,39400,53664
|
|
20230829,154200,26170054800,39400,39400,39400,39400,0
|
|
20230829,154100,26170054800,39400,39400,39400,39400,0
|
|
20230829,154000,26170054800,39400,39400,39400,39400,0
|
|
20230829,153900,26170054800,39400,39400,39400,39400,0
|
|
20230829,153800,26170054800,39400,39400,39400,39400,0
|
|
20230829,153700,26170054800,39400,39400,39400,39400,0
|
|
20230829,153600,26170054800,39400,39400,39400,39400,0
|
|
20230829,153500,26170054800,39400,39400,39400,39400,0
|
|
20230829,153400,26170054800,39400,39400,39400,39400,0
|
|
20230829,153300,26170054800,39400,39400,39400,39400,0
|
|
20230829,153200,26170054800,39400,39400,39400,39400,0
|
|
20230829,153100,26170054800,39400,39400,39400,39400,0
|
|
20230829,153000,26170054800,39400,39400,39400,39400,53664
|
|
20230829,152900,24055693200,39400,39400,39400,39400,0
|
|
20230829,152800,24055693200,39400,39400,39400,39400,0
|
|
20230829,152700,24055693200,39400,39400,39400,39400,0
|
|
20230829,152600,24055693200,39400,39400,39400,39400,0
|
|
20230829,152500,24055693200,39400,39400,39400,39400,0
|
|
20230829,152400,24055693200,39400,39400,39400,39400,0
|
|
20230829,152300,24055693200,39400,39400,39400,39400,0
|
|
20230829,152200,24055693200,39400,39400,39400,39400,0
|
|
20230829,152100,24055693200,39400,39400,39400,39400,0
|
|
20230829,152000,24055693200,39400,39400,39400,39400,0
|
|
20230829,151900,24055693200,39400,39500,39500,39400,9530
|
|
20230829,151800,23679749950,39450,39450,39500,39450,435
|
|
20230829,151700,23662574350,39500,39450,39500,39450,2185
|
|
20230829,151600,23576347300,39450,39450,39450,39400,1671
|
|
20230829,151500,23510434050,39450,39450,39450,39400,93
|
|
20230829,151400,23506765300,39400,39450,39450,39400,4214
|
|
20230829,151300,23340525500,39450,39450,39450,39450,1435
|
|
20230829,151200,23283914750,39450,39450,39450,39400,980
|
|
20230829,151100,23245256850,39450,39450,39450,39400,884
|
|
20230829,151000,23210384000,39450,39450,39450,39400,421
|
|
20230829,150900,23193776500,39450,39400,39450,39400,617
|
|
20230829,150800,23169438400,39400,39450,39450,39400,1952
|
|
20230829,150700,23092439050,39450,39450,39450,39450,3790
|
|
20230829,150600,22942923550,39450,39400,39450,39400,523
|
|
20230829,150500,22922293500,39450,39400,39450,39400,514
|
|
20230829,150400,22902016450,39450,39400,39450,39400,376
|
|
20230829,150300,22887187250,39400,39400,39450,39400,63
|
|
20230829,150200,22884704400,39400,39450,39450,39400,1136
|
|
20230829,150100,22839908500,39450,39400,39450,39400,1077
|
|
20230829,150000,22797423100,39400,39400,39450,39400,3622
|
|
20230829,145900,22654540350,39450,39400,39450,39400,1680
|
|
20230829,145800,22588277250,39400,39400,39450,39400,2126
|
|
20230829,145700,22504419500,39450,39400,39450,39400,5133
|
|
20230829,145600,22301936650,39400,39450,39450,39400,3807
|
|
20230829,145500,22151767700,39400,39400,39450,39400,658
|
|
20230829,145400,22125831500,39450,39450,39450,39400,2269
|
|
20230829,145300,22036388500,39400,39400,39450,39400,705
|
|
20230829,145200,22008607900,39450,39400,39450,39400,425
|
|
20230829,145100,21991855500,39400,39450,39450,39400,356
|
|
20230829,145000,21977824700,39400,39400,39450,39400,1673
|
|
20230829,144900,21911832600,39400,39400,39450,39400,655
|
|
20230829,144800,21886005400,39400,39400,39450,39400,450
|
|
20230829,144700,21868268150,39400,39400,39450,39400,3545
|
|
20230829,144600,21728425400,39400,39450,39450,39400,441
|
|
20230829,144500,21711039500,39400,39400,39450,39400,283
|
|
20230829,144400,21699885650,39400,39400,39450,39400,451
|
|
20230829,144300,21682097550,39400,39400,39450,39400,1078
|
|
20230829,144200,21639589500,39400,39400,39450,39400,289
|
|
20230829,144100,21628199200,39400,39400,39450,39400,64
|
|
20230829,144000,21625677100,39400,39400,39450,39400,327
|
|
20230829,143900,21612789500,39450,39400,39450,39400,936
|
|
20230829,143800,21575874200,39400,39400,39450,39400,427
|
|
20230829,143700,21559046600,39400,39400,39450,39400,180
|
|
20230829,143600,21551954300,39450,39400,39450,39400,296
|
|
20230829,143500,21540288250,39450,39450,39450,39400,744
|
|
20230829,143400,21510938150,39450,39450,39450,39400,242
|
|
20230829,143300,21501399450,39400,39400,39450,39400,168
|
|
20230829,143200,21494779950,39400,39450,39450,39400,253
|
|
20230829,143100,21484807950,39450,39400,39450,39400,195
|
|
20230829,143000,21477123850,39450,39400,39450,39400,257
|
|
20230829,142900,21466994300,39400,39450,39450,39400,99
|
|
20230829,142800,21463089300,39400,39400,39450,39400,259
|
|
20230829,142700,21452884150,39400,39450,39450,39400,227
|
|
20230829,142600,21443936700,39450,39450,39450,39400,134
|
|
20230829,142500,21438655500,39450,39450,39450,39400,287
|
|
20230829,142400,21427341000,39450,39450,39450,39400,338
|
|
20230829,142300,21414017050,39450,39450,39450,39450,74
|
|
20230829,142200,21411097750,39400,39450,39450,39400,266
|
|
20230829,142100,21400611700,39450,39450,39450,39400,415
|
|
20230829,142000,21384251750,39450,39450,39450,39450,158
|
|
20230829,141900,21378018650,39450,39450,39450,39400,236
|
|
20230829,141800,21368716100,39450,39450,39450,39400,332
|
|
20230829,141700,21355631500,39400,39450,39450,39400,1360
|
|
20230829,141600,21301982050,39450,39450,39450,39400,421
|
|
20230829,141500,21285381250,39450,39450,39450,39400,271
|
|
20230829,141400,21274698000,39450,39450,39450,39450,310
|
|
20230829,141300,21262468500,39450,39450,39450,39400,332
|
|
20230829,141200,21249384000,39450,39400,39450,39400,535
|
|
20230829,141100,21228285900,39450,39450,39450,39400,19
|
|
20230829,141000,21227536400,39400,39400,39450,39400,3840
|
|
20230829,140900,21076056700,39450,39450,39450,39400,165
|
|
20230829,140800,21069555300,39450,39400,39450,39400,76
|
|
20230829,140700,21066557350,39450,39450,39450,39400,346
|
|
20230829,140600,21052921050,39450,39400,39450,39400,165
|
|
20230829,140500,21046419550,39450,39450,39450,39400,89
|
|
20230829,140400,21042908600,39400,39400,39450,39400,290
|
|
20230829,140300,21031481850,39450,39400,39450,39400,231
|
|
20230829,140200,21022376700,39400,39400,39450,39400,94
|
|
20230829,140100,21018671100,39450,39450,39450,39400,235
|
|
20230829,140000,21009408300,39450,39400,39450,39400,427
|
|
20230829,135900,20992574250,39450,39400,39450,39400,233
|
|
20230829,135800,20983390800,39400,39450,39450,39400,435
|
|
20230829,135700,20966250250,39400,39400,39450,39400,1720
|
|
20230829,135600,20898478900,39400,39450,39450,39400,2884
|
|
20230829,135500,20784711400,39400,39400,39400,39400,367
|
|
20230829,135400,20770251600,39400,39400,39450,39400,488
|
|
20230829,135300,20751021150,39400,39450,39450,39400,128
|
|
20230829,135200,20745977850,39400,39400,39450,39400,522
|
|
20230829,135100,20725402800,39400,39400,39450,39400,497
|
|
20230829,135000,20705814300,39400,39450,39450,39400,197
|
|
20230829,134900,20698048450,39400,39400,39450,39400,389
|
|
20230829,134800,20682721750,39450,39400,39450,39400,421
|
|
20230829,134700,20666130400,39400,39450,39450,39400,15073
|
|
20230829,134600,20071514200,39450,39450,39450,39400,481
|
|
20230829,134500,20052552500,39450,39400,39450,39400,294
|
|
20230829,134400,20040962400,39450,39450,39450,39400,97
|
|
20230829,134300,20037136050,39400,39450,39450,39400,239
|
|
20230829,134200,20027716150,39400,39400,39450,39400,291
|
|
20230829,134100,20016247400,39450,39450,39450,39400,88
|
|
20230829,134000,20012776350,39400,39400,39450,39400,295
|
|
20230829,133900,20001146750,39400,39450,39450,39400,351
|
|
20230829,133800,19987307700,39450,39450,39450,39450,205
|
|
20230829,133700,19979220450,39450,39450,39450,39400,436
|
|
20230829,133600,19962027900,39450,39400,39450,39400,1048
|
|
20230829,133500,19920695300,39450,39400,39450,39400,351
|
|
20230829,133400,19906858350,39400,39400,39450,39400,334
|
|
20230829,133300,19893690000,39450,39400,39450,39400,322
|
|
20230829,133200,19880994800,39450,39450,39450,39400,980
|
|
20230829,133100,19842334300,39450,39400,39450,39400,341
|
|
20230829,133000,19828892350,39400,39400,39450,39400,788
|
|
20230829,132900,19797814750,39450,39450,39450,39450,51
|
|
20230829,132800,19795802800,39450,39450,39450,39400,2884
|
|
20230829,132700,19682037300,39450,39450,39450,39400,1306
|
|
20230829,132600,19630523300,39450,39450,39450,39450,183
|
|
20230829,132500,19623303950,39400,39450,39450,39400,579
|
|
20230829,132400,19600473000,39450,39400,39450,39400,3748
|
|
20230829,132300,19452623200,39400,39400,39450,39400,18
|
|
20230829,132200,19451913350,39450,39450,39450,39400,236
|
|
20230829,132100,19442611050,39450,39400,39450,39400,495
|
|
20230829,132000,19423091000,39400,39450,39450,39400,71
|
|
20230829,131900,19420293100,39400,39450,39450,39400,218
|
|
20230829,131800,19411700650,39400,39400,39400,39400,176
|
|
20230829,131700,19404766250,39450,39450,39450,39450,804
|
|
20230829,131600,19373048450,39400,39450,39450,39400,663
|
|
20230829,131500,19346900950,39450,39450,39450,39400,1255
|
|
20230829,131400,19297391250,39400,39400,39450,39400,7119
|
|
20230829,131300,19016902500,39350,39350,39400,39350,537
|
|
20230829,131200,18995763400,39400,39400,39400,39400,41
|
|
20230829,131100,18994148000,39400,39350,39400,39350,397
|
|
20230829,131000,18978518950,39350,39400,39400,39350,282
|
|
20230829,130900,18967416000,39400,39350,39400,39350,22
|
|
20230829,130800,18966549800,39350,39400,39400,39350,246
|
|
20230829,130700,18956865150,39400,39400,39400,39350,157
|
|
20230829,130600,18950687000,39400,39400,39400,39400,64
|
|
20230829,130500,18948165400,39350,39350,39400,39350,235
|
|
20230829,130400,18938917600,39400,39400,39400,39350,311
|
|
20230829,130300,18926671850,39400,39400,39400,39350,454
|
|
20230829,130200,18908787900,39350,39350,39400,39350,242
|
|
20230829,130100,18899261900,39350,39300,39350,39300,3623
|
|
20230829,130000,18756706600,39300,39350,39350,39300,167
|
|
20230829,125900,18750136850,39300,39350,39350,39300,265
|
|
20230829,125800,18739717350,39350,39300,39350,39300,284
|
|
20230829,125700,18728552900,39350,39350,39350,39300,386
|
|
20230829,125600,18713378100,39300,39300,39350,39300,266
|
|
20230829,125500,18702918850,39350,39350,39350,39300,300
|
|
20230829,125400,18691121500,39350,39350,39350,39300,56
|
|
20230829,125300,18688920050,39300,39350,39350,39300,231
|
|
20230829,125200,18679838350,39300,39350,39350,39300,190
|
|
20230829,125100,18672370500,39350,39350,39350,39300,875
|
|
20230829,125000,18637939350,39350,39350,39350,39300,1484
|
|
20230829,124900,18579551600,39350,39300,39350,39300,243
|
|
20230829,124800,18569997250,39300,39300,39350,39300,117
|
|
20230829,124700,18565398850,39350,39300,39350,39300,971
|
|
20230829,124600,18527235150,39300,39300,39350,39300,1598
|
|
20230829,124500,18464421400,39300,39350,39350,39300,118
|
|
20230829,124400,18459781400,39300,39350,39350,39300,299
|
|
20230829,124300,18448023400,39350,39350,39350,39300,208
|
|
20230829,124200,18439846850,39350,39350,39350,39300,349
|
|
20230829,124100,18426113750,39350,39350,39350,39300,218
|
|
20230829,124000,18417543100,39350,39350,39350,39300,1678
|
|
20230829,123900,18351521450,39350,39400,39450,39350,11913
|
|
20230829,123800,17882392000,39400,39400,39450,39400,664
|
|
20230829,123700,17856220950,39400,39400,39450,39400,346
|
|
20230829,123600,17842583050,39450,39450,39450,39450,66
|
|
20230829,123500,17839979350,39450,39450,39450,39400,1087
|
|
20230829,123400,17797107950,39450,39450,39450,39400,274
|
|
20230829,123300,17786306350,39450,39450,39450,39400,188
|
|
20230829,123200,17778889800,39450,39450,39450,39400,1455
|
|
20230829,123100,17721500250,39450,39450,39450,39400,2312
|
|
20230829,123000,17630299550,39450,39400,39450,39400,125
|
|
20230829,122900,17625370800,39400,39400,39450,39400,8546
|
|
20230829,122800,17288331250,39400,39350,39400,39350,3058
|
|
20230829,122700,17167853850,39350,39400,39400,39350,277
|
|
20230829,122600,17156940200,39400,39400,39400,39350,1416
|
|
20230829,122500,17101216050,39350,39400,39400,39350,335
|
|
20230829,122400,17088024800,39400,39400,39400,39400,1
|
|
20230829,122300,17087985400,39400,39400,39400,39350,503
|
|
20230829,122200,17068185550,39350,39350,39400,39350,260
|
|
20230829,122100,17057951350,39350,39400,39400,39350,277
|
|
20230829,122000,17047043800,39400,39400,39400,39350,237
|
|
20230829,121900,17037713700,39350,39350,39400,39350,475
|
|
20230829,121800,17019014250,39350,39400,39400,39350,743
|
|
20230829,121700,16989755050,39400,39350,39400,39350,287
|
|
20230829,121600,16978457800,39400,39400,39400,39350,268
|
|
20230829,121500,16967906300,39350,39350,39350,39350,2
|
|
20230829,121400,16967827600,39400,39400,39400,39350,328
|
|
20230829,121300,16954912100,39400,39400,39400,39350,295
|
|
20230829,121200,16943301800,39350,39400,39400,39350,129
|
|
20230829,121100,16938219250,39350,39400,39400,39350,370
|
|
20230829,121000,16923651550,39350,39400,39400,39350,246
|
|
20230829,120900,16913968850,39350,39350,39400,39350,70
|
|
20230829,120800,16911211000,39350,39400,39400,39350,370
|
|
20230829,120700,16896642950,39400,39350,39400,39350,224
|
|
20230829,120600,16887825050,39400,39400,39400,39400,133
|
|
20230829,120500,16882584850,39350,39400,39400,39350,609
|
|
20230829,120400,16858605200,39400,39400,39400,39350,386
|
|
20230829,120300,16843404500,39350,39400,39400,39350,385
|
|
20230829,120200,16828235900,39350,39350,39400,39350,255
|
|
20230829,120100,16818196650,39400,39400,39400,39350,11006
|
|
20230829,120000,16384563250,39450,39450,39450,39450,167
|
|
20230829,115900,16377975100,39400,39450,39450,39400,358
|
|
20230829,115800,16363860750,39450,39400,39450,39400,222
|
|
20230829,115700,16355110550,39400,39450,39450,39400,247
|
|
20230829,115600,16345377300,39450,39450,39450,39400,240
|
|
20230829,115500,16335918000,39450,39450,39450,39400,316
|
|
20230829,115400,16323459500,39450,39450,39450,39450,65
|
|
20230829,115300,16320895250,39450,39400,39450,39400,417
|
|
20230829,115200,16304452950,39450,39400,39450,39400,221
|
|
20230829,115100,16295742200,39450,39400,39450,39350,2230
|
|
20230829,115000,16207867050,39350,39350,39400,39350,231
|
|
20230829,114900,16198773950,39400,39400,39400,39350,1010
|
|
20230829,114800,16158988350,39400,39400,39400,39350,189
|
|
20230829,114700,16151542400,39400,39350,39400,39350,783
|
|
20230829,114600,16120700500,39350,39350,39400,39350,392
|
|
20230829,114500,16105264000,39400,39350,39400,39350,274
|
|
20230829,114400,16094469050,39350,39400,39400,39350,532
|
|
20230829,114300,16073516550,39400,39350,39400,39350,1024
|
|
20230829,114200,16033179350,39400,39350,39400,39350,130
|
|
20230829,114100,16028057750,39350,39400,39400,39350,400
|
|
20230829,114000,16012310000,39400,39350,39400,39350,684
|
|
20230829,113900,15985368400,39400,39350,39400,39350,72
|
|
20230829,113800,15982531650,39400,39400,39400,39350,697
|
|
20230829,113700,15955077550,39400,39350,39400,39350,915
|
|
20230829,113600,15919034250,39400,39400,39400,39400,167
|
|
20230829,113500,15912454450,39400,39400,39400,39350,309
|
|
20230829,113400,15900290650,39400,39400,39400,39400,354
|
|
20230829,113300,15886343050,39350,39400,39400,39350,245
|
|
20230829,113200,15876697800,39400,39400,39400,39350,503
|
|
20230829,113100,15856887300,39400,39400,39400,39350,100
|
|
20230829,113000,15852947350,39350,39400,39400,39350,238
|
|
20230829,112900,15843578200,39400,39400,39400,39350,577
|
|
20230829,112800,15820852100,39400,39400,39400,39350,2989
|
|
20230829,112700,15703088800,39350,39400,39400,39350,194
|
|
20230829,112600,15695453200,39400,39400,39400,39350,3266
|
|
20230829,112500,15566838400,39400,39450,39450,39400,7167
|
|
20230829,112400,15284454700,39400,39450,39450,39400,406
|
|
20230829,112300,15268453600,39400,39400,39450,39400,350
|
|
20230829,112200,15254660350,39400,39400,39450,39400,2298
|
|
20230829,112100,15164104350,39450,39400,39450,39400,351
|
|
20230829,112000,15150268350,39400,39400,39450,39400,159
|
|
20230829,111900,15144003700,39450,39400,39450,39400,137
|
|
20230829,111800,15138599550,39450,39400,39450,39400,181
|
|
20230829,111700,15131467450,39400,39450,39450,39400,359
|
|
20230829,111600,15117314000,39400,39450,39450,39400,130
|
|
20230829,111500,15112190750,39400,39400,39450,39400,465
|
|
20230829,111400,15093860500,39450,39450,39450,39400,322
|
|
20230829,111300,15081165300,39450,39400,39450,39400,3521
|
|
20230829,111200,14942416900,39450,39450,39450,39400,394
|
|
20230829,111100,14926881300,39450,39450,39450,39400,1087
|
|
20230829,111000,14884007150,39400,39450,39450,39400,586
|
|
20230829,110900,14860905700,39450,39400,39450,39400,997
|
|
20230829,110800,14821585700,39450,39450,39450,39400,845
|
|
20230829,110700,14788264800,39450,39400,39450,39400,371
|
|
20230829,110600,14773629150,39400,39450,39450,39400,281
|
|
20230829,110500,14762554350,39450,39450,39450,39400,221
|
|
20230829,110400,14753844050,39450,39450,39450,39450,68
|
|
20230829,110300,14751161450,39400,39450,39450,39400,222
|
|
20230829,110200,14742411250,39400,39400,39450,39400,3403
|
|
20230829,110100,14608173200,39400,39450,39500,39350,40340
|
|
20230829,110000,13017345750,39500,39450,39500,39450,221
|
|
20230829,105900,13008626400,39500,39500,39500,39450,261
|
|
20230829,105800,12998324600,39500,39500,39500,39500,250
|
|
20230829,105700,12988449600,39500,39500,39500,39450,943
|
|
20230829,105600,12951208800,39500,39450,39500,39450,502
|
|
20230829,105500,12931404650,39500,39450,39500,39450,166
|
|
20230829,105400,12924850650,39500,39450,39500,39450,261
|
|
20230829,105300,12914553950,39500,39450,39500,39450,329
|
|
20230829,105200,12901566250,39450,39450,39500,39450,1124
|
|
20230829,105100,12857175950,39500,39500,39500,39450,556
|
|
20230829,105000,12835224700,39500,39450,39500,39450,1445
|
|
20230829,104900,12778182050,39450,39450,39500,39450,15
|
|
20230829,104800,12777589850,39500,39450,39500,39450,815
|
|
20230829,104700,12745405150,39500,39500,39500,39450,453
|
|
20230829,104600,12727519350,39450,39500,39500,39450,1414
|
|
20230829,104500,12671667850,39500,39500,39500,39450,709
|
|
20230829,104400,12643670050,39500,39500,39500,39450,919
|
|
20230829,104300,12607379250,39500,39500,39500,39450,137
|
|
20230829,104200,12601970350,39500,39450,39500,39450,291
|
|
20230829,104100,12590487100,39450,39450,39500,39450,298
|
|
20230829,104000,12578729700,39500,39500,39500,39450,470
|
|
20230829,103900,12560178950,39500,39500,39500,39450,351
|
|
20230829,103800,12546322150,39500,39450,39500,39450,1169
|
|
20230829,103700,12500192050,39500,39500,39500,39450,193
|
|
20230829,103600,12492572600,39500,39500,39500,39450,573
|
|
20230829,103500,12469946950,39500,39500,39500,39450,657
|
|
20230829,103400,12444004250,39500,39500,39500,39500,141
|
|
20230829,103300,12438434750,39500,39500,39500,39450,378
|
|
20230829,103200,12423512950,39450,39500,39500,39450,258
|
|
20230829,103100,12413332200,39500,39500,39500,39450,143
|
|
20230829,103000,12407683750,39500,39500,39500,39450,556
|
|
20230829,102900,12385730000,39500,39500,39500,39450,551
|
|
20230829,102800,12363974700,39500,39450,39500,39450,389
|
|
20230829,102700,12348624800,39450,39500,39500,39450,1128
|
|
20230829,102600,12304115250,39500,39500,39500,39450,745
|
|
20230829,102500,12274695500,39500,39450,39500,39450,83
|
|
20230829,102400,12271417600,39500,39500,39500,39450,281
|
|
20230829,102300,12260327550,39500,39450,39500,39450,1916
|
|
20230829,102200,12184654300,39450,39500,39500,39450,482
|
|
20230829,102100,12165615700,39500,39500,39500,39450,1154
|
|
20230829,102000,12120067450,39450,39400,39500,39400,13468
|
|
20230829,101900,11588645500,39400,39450,39450,39400,697
|
|
20230829,101800,11561154200,39450,39450,39450,39400,592
|
|
20230829,101700,11537810800,39450,39450,39450,39400,300
|
|
20230829,101600,11525985000,39450,39400,39450,39400,227
|
|
20230829,101500,11517031500,39400,39450,39450,39400,306
|
|
20230829,101400,11504971900,39400,39400,39450,39400,1254
|
|
20230829,101300,11455559400,39400,39400,39450,39400,216
|
|
20230829,101200,11447045650,39400,39400,39450,39400,288
|
|
20230829,101100,11435692650,39450,39400,39450,39400,511
|
|
20230829,101000,11415555850,39450,39450,39450,39400,145
|
|
20230829,100900,11409837050,39450,39400,39450,39400,223
|
|
20230829,100800,11401047450,39400,39450,39450,39400,2354
|
|
20230829,100700,11308277300,39450,39450,39450,39450,172
|
|
20230829,100600,11301491900,39400,39400,39450,39400,1551
|
|
20230829,100500,11240363950,39450,39400,39450,39400,1283
|
|
20230829,100400,11189800200,39450,39400,39450,39400,1362
|
|
20230829,100300,11136113950,39400,39450,39450,39400,2815
|
|
20230829,100200,11025117000,39450,39400,39450,39400,4788
|
|
20230829,100100,10836442150,39400,39400,39450,39400,801
|
|
20230829,100000,10804882600,39450,39400,39450,39400,1228
|
|
20230829,095900,10756486050,39400,39450,39450,39400,1154
|
|
20230829,095800,10711007650,39450,39450,39450,39400,1478
|
|
20230829,095700,10652756550,39450,39400,39450,39400,1156
|
|
20230829,095600,10607196000,39450,39450,39450,39400,185
|
|
20230829,095500,10599902850,39450,39400,39450,39400,776
|
|
20230829,095400,10569314650,39400,39450,39450,39400,181
|
|
20230829,095300,10562177400,39450,39450,39450,39400,783
|
|
20230829,095200,10531314400,39400,39450,39450,39400,3562
|
|
20230829,095100,10390948750,39450,39350,39450,39350,1647
|
|
20230829,095000,10326060100,39400,39350,39400,39350,287
|
|
20230829,094900,10314752350,39350,39400,39400,39350,344
|
|
20230829,094800,10301202950,39400,39400,39400,39350,251
|
|
20230829,094700,10291322550,39400,39400,39400,39350,639
|
|
20230829,094600,10266170200,39400,39450,39450,39350,6316
|
|
20230829,094500,10017078250,39450,39500,39500,39450,738
|
|
20230829,094400,9987945450,39450,39450,39500,39450,1221
|
|
20230829,094300,9939766100,39500,39450,39500,39450,199
|
|
20230829,094200,9931912150,39450,39500,39500,39450,787
|
|
20230829,094100,9900857900,39500,39500,39500,39450,366
|
|
20230829,094000,9886402350,39500,39500,39500,39450,144
|
|
20230829,093900,9880716500,39500,39450,39500,39450,80
|
|
20230829,093800,9877559350,39450,39500,39500,39450,9082
|
|
20230829,093700,9518907200,39450,39500,39500,39450,173
|
|
20230829,093600,9512080450,39500,39450,39500,39400,13657
|
|
20230829,093500,8973343400,39400,39500,39500,39400,3883
|
|
20230829,093400,8820177950,39450,39450,39500,39450,1719
|
|
20230829,093300,8752354800,39450,39500,39550,39450,8579
|
|
20230829,093200,8413681150,39500,39500,39550,39500,122
|
|
20230829,093100,8408861850,39550,39550,39550,39500,429
|
|
20230829,093000,8391898900,39550,39500,39550,39500,499
|
|
20230829,092900,8372188250,39550,39500,39550,39500,2273
|
|
20230829,092800,8282387200,39550,39550,39550,39500,2745
|
|
20230829,092700,8173826300,39500,39600,39600,39450,12091
|
|
20230829,092600,7695988850,39550,39550,39600,39550,892
|
|
20230829,092500,7660681700,39550,39600,39650,39550,13442
|
|
20230829,092400,7128496550,39600,39600,39650,39550,8969
|
|
20230829,092300,6773187350,39600,39550,39600,39500,16417
|
|
20230829,092200,6123601100,39500,39550,39550,39500,1682
|
|
20230829,092100,6057100900,39500,39550,39550,39500,3527
|
|
20230829,092000,5917621800,39500,39500,39550,39450,13670
|
|
20230829,091900,5377553050,39500,39450,39500,39450,335
|
|
20230829,091800,5364329150,39500,39500,39500,39450,1336
|
|
20230829,091700,5311608600,39450,39500,39550,39450,8707
|
|
20230829,091600,4967680800,39500,39550,39550,39500,4561
|
|
20230829,091500,4787467500,39500,39450,39550,39450,12843
|
|
20230829,091400,4280116300,39450,39400,39500,39350,19871
|
|
20230829,091300,3496852000,39350,39350,39400,39350,3240
|
|
20230829,091200,3369306800,39350,39300,39400,39300,11241
|
|
20230829,091100,2926783400,39300,39350,39350,39300,979
|
|
20230829,091000,2888263450,39300,39350,39350,39300,195
|
|
20230829,090900,2880590850,39300,39300,39400,39300,19478
|
|
20230829,090800,2114441700,39350,39300,39400,39300,16790
|
|
20230829,090700,1454025100,39250,39250,39300,39200,6636
|
|
20230829,090600,1193557650,39300,39200,39300,39200,3108
|
|
20230829,090500,1071558200,39250,39200,39250,39200,5962
|
|
20230829,090400,837550900,39250,39150,39250,39150,4087
|
|
20230829,090300,677369500,39150,39200,39200,39100,2446
|
|
20230829,090200,581536550,39200,39100,39250,39100,3565
|
|
20230829,090100,441841500,39100,39200,39200,39100,5105
|
|
20230829,090000,241845150,39250,39200,39250,39150,6170
|