582 lines
31 KiB
CSV
582 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,183900,4414780200,59600,59600,59600,59600,2878
|
|
20230816,183800,4414780200,59600,59600,59600,59600,0
|
|
20230816,183700,4414780200,59600,59600,59600,59600,0
|
|
20230816,183600,4414780200,59600,59600,59600,59600,0
|
|
20230816,183500,4414780200,59600,59600,59600,59600,0
|
|
20230816,183400,4414780200,59600,59600,59600,59600,0
|
|
20230816,183300,4414780200,59600,59600,59600,59600,0
|
|
20230816,183200,4414780200,59600,59600,59600,59600,0
|
|
20230816,183100,4414780200,59600,59600,59600,59600,0
|
|
20230816,183000,4414780200,59600,59600,59600,59600,0
|
|
20230816,182900,4414780200,59600,59600,59600,59600,0
|
|
20230816,182800,4414780200,59600,59600,59600,59600,0
|
|
20230816,182700,4414780200,59600,59600,59600,59600,0
|
|
20230816,182600,4414780200,59600,59600,59600,59600,0
|
|
20230816,182500,4414780200,59600,59600,59600,59600,0
|
|
20230816,182400,4414780200,59600,59600,59600,59600,0
|
|
20230816,182300,4414780200,59600,59600,59600,59600,0
|
|
20230816,182200,4414780200,59600,59600,59600,59600,0
|
|
20230816,182100,4414780200,59600,59600,59600,59600,0
|
|
20230816,182000,4414780200,59600,59600,59600,59600,0
|
|
20230816,181900,4414780200,59600,59600,59600,59600,0
|
|
20230816,181800,4414780200,59600,59600,59600,59600,0
|
|
20230816,181700,4414780200,59600,59600,59600,59600,0
|
|
20230816,181600,4414780200,59600,59600,59600,59600,0
|
|
20230816,181500,4414780200,59600,59600,59600,59600,0
|
|
20230816,181400,4414780200,59600,59600,59600,59600,0
|
|
20230816,181300,4414780200,59600,59600,59600,59600,0
|
|
20230816,181200,4414780200,59600,59600,59600,59600,0
|
|
20230816,181100,4414780200,59600,59600,59600,59600,0
|
|
20230816,181000,4414780200,59600,59600,59600,59600,0
|
|
20230816,180900,4414780200,59600,59600,59600,59600,2878
|
|
20230816,180800,4414780200,59600,59600,59600,59600,0
|
|
20230816,180700,4414780200,59600,59600,59600,59600,0
|
|
20230816,180600,4414780200,59600,59600,59600,59600,0
|
|
20230816,180500,4414780200,59600,59600,59600,59600,0
|
|
20230816,180400,4414780200,59600,59600,59600,59600,0
|
|
20230816,180300,4414780200,59600,59600,59600,59600,0
|
|
20230816,180200,4414780200,59600,59600,59600,59600,0
|
|
20230816,180100,4414780200,59600,59600,59600,59600,0
|
|
20230816,180000,4414780200,59600,59600,59600,59600,0
|
|
20230816,175900,4414780200,59600,59600,59600,59600,0
|
|
20230816,175800,4414780200,59600,59600,59600,59600,0
|
|
20230816,175700,4414780200,59600,59600,59600,59600,0
|
|
20230816,175600,4414780200,59600,59600,59600,59600,0
|
|
20230816,175500,4414780200,59600,59600,59600,59600,0
|
|
20230816,175400,4414780200,59600,59600,59600,59600,0
|
|
20230816,175300,4414780200,59600,59600,59600,59600,0
|
|
20230816,175200,4414780200,59600,59600,59600,59600,0
|
|
20230816,175100,4414780200,59600,59600,59600,59600,0
|
|
20230816,175000,4414780200,59600,59600,59600,59600,0
|
|
20230816,174900,4414780200,59600,59600,59600,59600,0
|
|
20230816,174800,4414780200,59600,59600,59600,59600,0
|
|
20230816,174700,4414780200,59600,59600,59600,59600,0
|
|
20230816,174600,4414780200,59600,59600,59600,59600,0
|
|
20230816,174500,4414780200,59600,59600,59600,59600,0
|
|
20230816,174400,4414780200,59600,59600,59600,59600,0
|
|
20230816,174300,4414780200,59600,59600,59600,59600,0
|
|
20230816,174200,4414780200,59600,59600,59600,59600,0
|
|
20230816,174100,4414780200,59600,59600,59600,59600,0
|
|
20230816,174000,4414780200,59600,59600,59600,59600,0
|
|
20230816,173900,4414780200,59600,59600,59600,59600,2878
|
|
20230816,173800,4414780200,59600,59600,59600,59600,0
|
|
20230816,173700,4414780200,59600,59600,59600,59600,0
|
|
20230816,173600,4414780200,59600,59600,59600,59600,0
|
|
20230816,173500,4414780200,59600,59600,59600,59600,0
|
|
20230816,173400,4414780200,59600,59600,59600,59600,0
|
|
20230816,173300,4414780200,59600,59600,59600,59600,0
|
|
20230816,173200,4414780200,59600,59600,59600,59600,0
|
|
20230816,173100,4414780200,59600,59600,59600,59600,0
|
|
20230816,173000,4414780200,59600,59600,59600,59600,0
|
|
20230816,172900,4414780200,59600,59600,59600,59600,0
|
|
20230816,172800,4414780200,59600,59600,59600,59600,0
|
|
20230816,172700,4414780200,59600,59600,59600,59600,0
|
|
20230816,172600,4414780200,59600,59600,59600,59600,0
|
|
20230816,172500,4414780200,59600,59600,59600,59600,0
|
|
20230816,172400,4414780200,59600,59600,59600,59600,0
|
|
20230816,172300,4414780200,59600,59600,59600,59600,0
|
|
20230816,172200,4414780200,59600,59600,59600,59600,0
|
|
20230816,172100,4414780200,59600,59600,59600,59600,0
|
|
20230816,172000,4414780200,59600,59600,59600,59600,0
|
|
20230816,171900,4414780200,59600,59600,59600,59600,0
|
|
20230816,171800,4414780200,59600,59600,59600,59600,0
|
|
20230816,171700,4414780200,59600,59600,59600,59600,0
|
|
20230816,171600,4414780200,59600,59600,59600,59600,0
|
|
20230816,171500,4414780200,59600,59600,59600,59600,0
|
|
20230816,171400,4414780200,59600,59600,59600,59600,0
|
|
20230816,171300,4414780200,59600,59600,59600,59600,0
|
|
20230816,171200,4414780200,59600,59600,59600,59600,0
|
|
20230816,171100,4414780200,59600,59600,59600,59600,0
|
|
20230816,171000,4414780200,59600,59600,59600,59600,0
|
|
20230816,170900,4414780200,59600,59600,59600,59600,2878
|
|
20230816,170800,4414780200,59600,59600,59600,59600,0
|
|
20230816,170700,4414780200,59600,59600,59600,59600,0
|
|
20230816,170600,4414780200,59600,59600,59600,59600,0
|
|
20230816,170500,4414780200,59600,59600,59600,59600,0
|
|
20230816,170400,4414780200,59600,59600,59600,59600,0
|
|
20230816,170300,4414780200,59600,59600,59600,59600,0
|
|
20230816,170200,4414780200,59600,59600,59600,59600,0
|
|
20230816,170100,4414780200,59600,59600,59600,59600,0
|
|
20230816,170000,4414780200,59600,59600,59600,59600,0
|
|
20230816,165900,4414780200,59600,59600,59600,59600,0
|
|
20230816,165800,4414780200,59600,59600,59600,59600,0
|
|
20230816,165700,4414780200,59600,59600,59600,59600,0
|
|
20230816,165600,4414780200,59600,59600,59600,59600,0
|
|
20230816,165500,4414780200,59600,59600,59600,59600,0
|
|
20230816,165400,4414780200,59600,59600,59600,59600,0
|
|
20230816,165300,4414780200,59600,59600,59600,59600,0
|
|
20230816,165200,4414780200,59600,59600,59600,59600,0
|
|
20230816,165100,4414780200,59600,59600,59600,59600,0
|
|
20230816,165000,4414780200,59600,59600,59600,59600,0
|
|
20230816,164900,4414780200,59600,59600,59600,59600,0
|
|
20230816,164800,4414780200,59600,59600,59600,59600,0
|
|
20230816,164700,4414780200,59600,59600,59600,59600,0
|
|
20230816,164600,4414780200,59600,59600,59600,59600,0
|
|
20230816,164500,4414780200,59600,59600,59600,59600,0
|
|
20230816,164400,4414780200,59600,59600,59600,59600,0
|
|
20230816,164300,4414780200,59600,59600,59600,59600,0
|
|
20230816,164200,4414780200,59600,59600,59600,59600,0
|
|
20230816,164100,4414780200,59600,59600,59600,59600,0
|
|
20230816,164000,4414780200,59600,59600,59600,59600,0
|
|
20230816,163900,4414780200,59600,59600,59600,59600,2878
|
|
20230816,163800,4414780200,59600,59600,59600,59600,0
|
|
20230816,163700,4414780200,59600,59600,59600,59600,0
|
|
20230816,163600,4414780200,59600,59600,59600,59600,0
|
|
20230816,163500,4414780200,59600,59600,59600,59600,0
|
|
20230816,163400,4414780200,59600,59600,59600,59600,0
|
|
20230816,163300,4414780200,59600,59600,59600,59600,0
|
|
20230816,163200,4414780200,59600,59600,59600,59600,0
|
|
20230816,163100,4414780200,59600,59600,59600,59600,0
|
|
20230816,163000,4414780200,59600,59600,59600,59600,0
|
|
20230816,162900,4414780200,59600,59600,59600,59600,0
|
|
20230816,162800,4414780200,59600,59600,59600,59600,0
|
|
20230816,162700,4414780200,59600,59600,59600,59600,0
|
|
20230816,162600,4414780200,59600,59600,59600,59600,0
|
|
20230816,162500,4414780200,59600,59600,59600,59600,0
|
|
20230816,162400,4414780200,59600,59600,59600,59600,0
|
|
20230816,162300,4414780200,59600,59600,59600,59600,0
|
|
20230816,162200,4414780200,59600,59600,59600,59600,0
|
|
20230816,162100,4414780200,59600,59600,59600,59600,0
|
|
20230816,162000,4414780200,59600,59600,59600,59600,0
|
|
20230816,161900,4414780200,59600,59600,59600,59600,0
|
|
20230816,161800,4414780200,59600,59600,59600,59600,0
|
|
20230816,161700,4414780200,59600,59600,59600,59600,0
|
|
20230816,161600,4414780200,59600,59600,59600,59600,0
|
|
20230816,161500,4414780200,59600,59600,59600,59600,0
|
|
20230816,161400,4414780200,59600,59600,59600,59600,0
|
|
20230816,161300,4414780200,59600,59600,59600,59600,0
|
|
20230816,161200,4414780200,59600,59600,59600,59600,0
|
|
20230816,161100,4414780200,59600,59600,59600,59600,0
|
|
20230816,161000,4414780200,59600,59600,59600,59600,0
|
|
20230816,160900,4414780200,59600,59600,59600,59600,2878
|
|
20230816,160800,4414780200,59600,59600,59600,59600,0
|
|
20230816,160700,4414780200,59600,59600,59600,59600,0
|
|
20230816,160600,4414780200,59600,59600,59600,59600,0
|
|
20230816,160500,4414780200,59600,59600,59600,59600,0
|
|
20230816,160400,4414780200,59600,59600,59600,59600,0
|
|
20230816,160300,4414780200,59600,59600,59600,59600,0
|
|
20230816,160200,4414780200,59600,59600,59600,59600,0
|
|
20230816,160100,4414780200,59600,59600,59600,59600,0
|
|
20230816,160000,4414780200,59600,59600,59600,59600,0
|
|
20230816,155900,4414780200,59600,59600,59600,59600,0
|
|
20230816,155800,4414780200,59600,59600,59600,59600,0
|
|
20230816,155700,4414780200,59600,59600,59600,59600,0
|
|
20230816,155600,4414780200,59600,59600,59600,59600,0
|
|
20230816,155500,4414780200,59600,59600,59600,59600,0
|
|
20230816,155400,4414780200,59600,59600,59600,59600,0
|
|
20230816,155300,4414780200,59600,59600,59600,59600,0
|
|
20230816,155200,4414780200,59600,59600,59600,59600,0
|
|
20230816,155100,4414780200,59600,59600,59600,59600,0
|
|
20230816,155000,4414780200,59600,59600,59600,59600,0
|
|
20230816,154900,4414780200,59600,59600,59600,59600,0
|
|
20230816,154800,4414780200,59600,59600,59600,59600,0
|
|
20230816,154700,4414780200,59600,59600,59600,59600,0
|
|
20230816,154600,4414780200,59600,59600,59600,59600,0
|
|
20230816,154500,4414780200,59600,59600,59600,59600,0
|
|
20230816,154400,4414780200,59600,59600,59600,59600,0
|
|
20230816,154300,4414780200,59600,59600,59600,59600,0
|
|
20230816,154200,4414780200,59600,59600,59600,59600,0
|
|
20230816,154100,4414780200,59600,59600,59600,59600,0
|
|
20230816,154000,4414780200,59600,59600,59600,59600,0
|
|
20230816,153900,4414780200,59600,59600,59600,59600,2878
|
|
20230816,153800,4414780200,59600,59600,59600,59600,0
|
|
20230816,153700,4414780200,59600,59600,59600,59600,0
|
|
20230816,153600,4414780200,59600,59600,59600,59600,0
|
|
20230816,153500,4414780200,59600,59600,59600,59600,0
|
|
20230816,153400,4414780200,59600,59600,59600,59600,0
|
|
20230816,153300,4414780200,59600,59600,59600,59600,0
|
|
20230816,153200,4414780200,59600,59600,59600,59600,0
|
|
20230816,153100,4414780200,59600,59600,59600,59600,0
|
|
20230816,153000,4414780200,59600,59600,59600,59600,2878
|
|
20230816,152900,4243251400,59900,59900,59900,59900,0
|
|
20230816,152800,4243251400,59900,59900,59900,59900,0
|
|
20230816,152700,4243251400,59900,59900,59900,59900,0
|
|
20230816,152600,4243251400,59900,59900,59900,59900,0
|
|
20230816,152500,4243251400,59900,59900,59900,59900,0
|
|
20230816,152400,4243251400,59900,59900,59900,59900,0
|
|
20230816,152300,4243251400,59900,59900,59900,59900,0
|
|
20230816,152200,4243251400,59900,59900,59900,59900,0
|
|
20230816,152100,4243251400,59900,59900,59900,59900,0
|
|
20230816,152000,4243251400,59900,59900,59900,59900,0
|
|
20230816,151900,4243251400,59900,59800,59900,59800,578
|
|
20230816,151800,4208632500,59900,59800,59900,59800,282
|
|
20230816,151700,4191763100,59900,59900,59900,59800,523
|
|
20230816,151600,4160436300,59900,59800,59900,59800,94
|
|
20230816,151500,4154809800,59800,59800,59800,59800,68
|
|
20230816,151400,4150743400,59800,59900,59900,59800,473
|
|
20230816,151300,4122455900,59800,59800,59900,59800,57
|
|
20230816,151200,4119043300,59800,59800,59900,59800,60
|
|
20230816,151100,4115454900,59800,59800,59900,59800,70
|
|
20230816,151000,4111264300,59900,59800,59900,59800,28
|
|
20230816,150900,4109588200,59800,59800,59900,59800,65
|
|
20230816,150800,4105700400,59800,59900,59900,59800,58
|
|
20230816,150700,4102231800,59800,59900,59900,59800,275
|
|
20230816,150600,4085763700,59900,59800,59900,59800,609
|
|
20230816,150500,4049287900,59800,59800,59900,59800,49
|
|
20230816,150400,4046357500,59800,59800,59800,59800,242
|
|
20230816,150300,4031885900,59800,59800,59800,59800,45
|
|
20230816,150200,4029194900,59800,59900,59900,59800,434
|
|
20230816,150100,4003204800,59900,59900,60000,59900,35
|
|
20230816,150000,4001108200,59900,59600,60000,59600,2244
|
|
20230816,145900,3866933900,59600,59600,59700,59600,244
|
|
20230816,145800,3852376200,59600,59700,59700,59600,421
|
|
20230816,145700,3827243900,59700,59700,59800,59700,133
|
|
20230816,145600,3819302800,59700,59700,59800,59600,1383
|
|
20230816,145500,3736736900,59600,59700,59800,59600,830
|
|
20230816,145400,3687187000,59700,59700,59700,59700,265
|
|
20230816,145300,3671366500,59700,59700,59800,59700,44
|
|
20230816,145200,3668739600,59700,59700,59800,59700,80
|
|
20230816,145100,3663960600,59700,59700,59800,59700,57
|
|
20230816,145000,3660557000,59700,59700,59800,59700,49
|
|
20230816,144900,3657631600,59700,59700,59700,59700,70
|
|
20230816,144800,3653452600,59700,59700,59800,59700,486
|
|
20230816,144700,3624438200,59700,59900,59900,59700,1427
|
|
20230816,144600,3539122700,59800,59800,59900,59800,149
|
|
20230816,144500,3530212300,59900,59800,59900,59800,229
|
|
20230816,144400,3516502500,59800,59800,59900,59800,149
|
|
20230816,144300,3507592200,59800,59800,59900,59800,104
|
|
20230816,144200,3501372200,59800,59800,59900,59800,98
|
|
20230816,144100,3495511700,59900,59800,59900,59800,184
|
|
20230816,144000,3484504700,59800,59800,59900,59800,133
|
|
20230816,143900,3476551100,59800,59900,59900,59800,109
|
|
20230816,143800,3470032200,59800,59900,60000,59800,1521
|
|
20230816,143700,3378925100,59900,60000,60000,59900,1882
|
|
20230816,143600,3266005700,60000,60100,60100,60000,291
|
|
20230816,143500,3248521400,60100,60100,60200,60100,96
|
|
20230816,143400,3242751600,60100,60100,60200,60100,263
|
|
20230816,143300,3226945100,60100,60000,60200,60000,578
|
|
20230816,143200,3192213800,60000,60100,60100,60000,660
|
|
20230816,143100,3152557200,60000,60000,60100,60000,281
|
|
20230816,143000,3135697100,60000,60000,60000,60000,110
|
|
20230816,142900,3129097100,60000,60000,60100,60000,103
|
|
20230816,142800,3122917000,60000,60000,60100,60000,99
|
|
20230816,142700,3116976100,60100,60000,60100,60000,125
|
|
20230816,142600,3109473800,60000,60000,60100,60000,151
|
|
20230816,142500,3100410300,60100,60000,60100,60000,130
|
|
20230816,142400,3092606800,60000,60100,60100,60000,371
|
|
20230816,142300,3070333600,60100,60100,60200,60100,43
|
|
20230816,142200,3067749200,60100,60100,60100,60100,208
|
|
20230816,142100,3055248400,60100,60100,60100,60100,202
|
|
20230816,142000,3043108200,60100,60100,60300,60100,352
|
|
20230816,141900,3021920800,60200,60100,60200,60100,37
|
|
20230816,141800,3019697000,60100,60200,60200,60100,38
|
|
20230816,141700,3017413100,60100,60100,60200,60100,258
|
|
20230816,141600,3001901800,60100,60000,60200,60000,54
|
|
20230816,141500,2998655700,60100,60100,60100,60000,206
|
|
20230816,141400,2986278800,60100,60000,60100,60000,455
|
|
20230816,141300,2958935000,60000,60000,60100,60000,267
|
|
20230816,141200,2942914900,60000,60000,60100,60000,105
|
|
20230816,141100,2936614700,60000,60000,60100,60000,89
|
|
20230816,141000,2931274600,60000,60000,60000,60000,49
|
|
20230816,140900,2928334600,60000,60000,60100,60000,197
|
|
20230816,140800,2916500400,60000,60000,60100,60000,68
|
|
20230816,140700,2912420100,60000,60100,60100,60000,147
|
|
20230816,140600,2903599600,60000,60000,60000,60000,248
|
|
20230816,140500,2888719600,60100,60000,60100,60000,91
|
|
20230816,140400,2883257900,60000,60100,60100,60000,945
|
|
20230816,140300,2826546900,60100,60100,60100,60100,243
|
|
20230816,140200,2811942600,60200,60100,60200,60100,197
|
|
20230816,140100,2800102300,60100,60100,60200,60100,204
|
|
20230816,140000,2787841800,60100,60100,60200,60100,267
|
|
20230816,135900,2771795000,60100,60100,60200,60100,132
|
|
20230816,135800,2763861700,60100,60100,60200,60100,151
|
|
20230816,135700,2754783800,60100,60200,60200,60100,409
|
|
20230816,135600,2730174600,60200,60300,60300,60200,221
|
|
20230816,135500,2716869700,60200,60200,60300,60200,757
|
|
20230816,135400,2671297600,60200,60300,60300,60200,186
|
|
20230816,135300,2660093200,60200,60300,60400,60200,1156
|
|
20230816,135200,2590368600,60300,60300,60400,60300,194
|
|
20230816,135100,2578670300,60300,60300,60400,60300,119
|
|
20230816,135000,2571494400,60300,60300,60400,60300,144
|
|
20230816,134900,2562811100,60300,60300,60400,60300,105
|
|
20230816,134800,2556479500,60300,60300,60400,60300,156
|
|
20230816,134700,2547071500,60300,60500,60500,60300,321
|
|
20230816,134600,2527684800,60400,60400,60500,60400,114
|
|
20230816,134500,2520799100,60400,60400,60400,60400,69
|
|
20230816,134400,2516631500,60400,60400,60500,60400,87
|
|
20230816,134300,2511375500,60500,60400,60500,60400,99
|
|
20230816,134200,2505387800,60400,60400,60400,60400,53
|
|
20230816,134100,2502186600,60400,60400,60400,60400,34
|
|
20230816,134000,2500133000,60400,60400,60400,60400,125
|
|
20230816,133900,2492583000,60500,60500,60500,60400,41
|
|
20230816,133800,2490104200,60400,60500,60500,60400,34
|
|
20230816,133700,2488047300,60500,60500,60500,60400,767
|
|
20230816,133600,2441676500,60500,60600,60600,60500,3
|
|
20230816,133500,2441494900,60500,60600,60600,60500,6
|
|
20230816,133400,2441131800,60600,60600,60600,60500,20
|
|
20230816,133300,2439921600,60500,60500,60500,60500,97
|
|
20230816,133200,2434053100,60500,60500,60500,60500,47
|
|
20230816,133100,2431209600,60500,60500,60500,60500,208
|
|
20230816,133000,2418625600,60500,60500,60500,60500,19
|
|
20230816,132900,2417476100,60500,60500,60500,60500,71
|
|
20230816,132800,2413180600,60600,60500,60600,60500,10
|
|
20230816,132700,2412574700,60500,60500,60500,60500,0
|
|
20230816,132600,2412574700,60500,60500,60500,60500,0
|
|
20230816,132500,2412574700,60500,60600,60600,60500,27
|
|
20230816,132400,2410940800,60500,60500,60500,60500,2
|
|
20230816,132300,2410819800,60500,60600,60600,60500,295
|
|
20230816,132200,2392972200,60600,60600,60600,60600,0
|
|
20230816,132100,2392972200,60600,60600,60600,60500,46
|
|
20230816,132000,2390184700,60600,60600,60700,60600,86
|
|
20230816,131900,2384972600,60600,60800,60800,60600,362
|
|
20230816,131800,2362991700,60800,60800,60800,60700,238
|
|
20230816,131700,2348523500,60800,60700,60800,60700,36
|
|
20230816,131600,2346334800,60800,60800,60800,60700,3
|
|
20230816,131500,2346152500,60800,60800,60800,60800,15
|
|
20230816,131400,2345240500,60800,60800,60800,60800,4
|
|
20230816,131300,2344997300,60800,60800,60800,60700,22
|
|
20230816,131200,2343659800,60700,60700,60700,60700,356
|
|
20230816,131100,2322050600,60700,60700,60700,60700,8
|
|
20230816,131000,2321565000,60700,60600,60700,60600,25
|
|
20230816,130900,2320049700,60700,60600,60700,60600,2
|
|
20230816,130800,2319928400,60600,60600,60700,60600,20
|
|
20230816,130700,2318716300,60600,60700,60700,60600,17
|
|
20230816,130600,2317684500,60700,60600,60700,60600,62
|
|
20230816,130500,2313926600,60700,60700,60700,60700,20
|
|
20230816,130400,2312712600,60600,60700,60700,60600,3
|
|
20230816,130300,2312530600,60700,60700,60700,60700,2
|
|
20230816,130200,2312409200,60700,60700,60700,60700,7
|
|
20230816,130100,2311984300,60600,60600,60600,60600,11
|
|
20230816,130000,2311317700,60600,60600,60600,60600,16
|
|
20230816,125900,2310348100,60600,60600,60600,60600,111
|
|
20230816,125800,2303621500,60700,60600,60700,60600,81
|
|
20230816,125700,2298712800,60600,60800,60800,60600,320
|
|
20230816,125600,2279287600,60800,60900,60900,60800,13
|
|
20230816,125500,2278497100,60800,60800,60800,60800,78
|
|
20230816,125400,2273754700,60900,60800,60900,60800,173
|
|
20230816,125300,2263235000,60700,60800,60800,60700,3
|
|
20230816,125200,2263052700,60800,60800,60800,60700,42
|
|
20230816,125100,2260499200,60700,60800,60900,60700,225
|
|
20230816,125000,2246829500,60800,60800,60900,60800,225
|
|
20230816,124900,2233147800,60800,60800,60800,60800,17
|
|
20230816,124800,2232114200,60900,60800,60900,60800,12
|
|
20230816,124700,2231383900,60800,60800,60800,60800,19
|
|
20230816,124600,2230228700,60900,60900,60900,60900,78
|
|
20230816,124500,2225478500,60900,60700,60900,60700,136
|
|
20230816,124400,2217208800,60800,60700,60800,60700,43
|
|
20230816,124300,2214596500,60700,60800,60800,60700,38
|
|
20230816,124200,2212286200,60800,60700,60800,60700,2
|
|
20230816,124100,2212164700,60700,60800,60800,60700,9
|
|
20230816,124000,2211617600,60800,60800,60800,60800,62
|
|
20230816,123900,2207848000,60800,60800,60800,60800,20
|
|
20230816,123800,2206632000,60800,60800,60800,60800,73
|
|
20230816,123700,2202193600,60900,60800,60900,60800,104
|
|
20230816,123600,2195870200,60800,60800,60900,60800,305
|
|
20230816,123500,2177324500,60900,60900,60900,60900,21
|
|
20230816,123400,2176045600,60800,60700,60800,60700,46
|
|
20230816,123300,2173249200,60700,60800,60800,60700,2
|
|
20230816,123200,2173127700,60800,60700,60800,60700,446
|
|
20230816,123100,2146055300,60600,60600,60600,60600,0
|
|
20230816,123000,2146055300,60600,60700,60700,60600,45
|
|
20230816,122900,2143325300,60600,60600,60600,60600,9
|
|
20230816,122800,2142779900,60600,60600,60700,60600,24
|
|
20230816,122700,2141325300,60700,60700,60700,60600,26
|
|
20230816,122600,2139747200,60700,60600,60700,60600,39
|
|
20230816,122500,2137383100,60600,60600,60700,60600,51
|
|
20230816,122400,2134289800,60600,60600,60600,60600,0
|
|
20230816,122300,2134289800,60600,60600,60600,60600,0
|
|
20230816,122200,2134289800,60600,60700,60700,60600,40
|
|
20230816,122100,2131863900,60700,60700,60700,60700,7
|
|
20230816,122000,2131439000,60700,60700,60700,60700,24
|
|
20230816,121900,2129982200,60600,60600,60600,60600,1
|
|
20230816,121800,2129921600,60600,60600,60700,60600,6
|
|
20230816,121700,2129557800,60700,60600,60700,60600,10
|
|
20230816,121600,2128950900,60600,60600,60600,60600,1
|
|
20230816,121500,2128890300,60700,60600,60700,60600,2
|
|
20230816,121400,2128769000,60600,60500,60600,60500,303
|
|
20230816,121300,2110407300,60500,60500,60500,60500,331
|
|
20230816,121200,2090381800,60400,60400,60400,60400,0
|
|
20230816,121100,2090381800,60400,60500,60500,60400,12
|
|
20230816,121000,2089656000,60400,60400,60400,60400,0
|
|
20230816,120900,2089656000,60400,60400,60500,60400,47
|
|
20230816,120800,2086817000,60400,60400,60400,60400,5
|
|
20230816,120700,2086515000,60500,60400,60500,60400,33
|
|
20230816,120600,2084521700,60400,60300,60400,60300,382
|
|
20230816,120500,2061451000,60300,60300,60300,60300,11
|
|
20230816,120400,2060787700,60300,60400,60400,60300,45
|
|
20230816,120300,2058072500,60300,60400,60400,60300,18
|
|
20230816,120200,2056987000,60300,60300,60400,60300,77
|
|
20230816,120100,2052343800,60300,60300,60300,60300,46
|
|
20230816,120000,2049570000,60300,60300,60300,60300,5
|
|
20230816,115900,2049268500,60300,60300,60300,60300,29
|
|
20230816,115800,2047519800,60300,60400,60400,60300,34
|
|
20230816,115700,2045469500,60400,60400,60400,60300,21
|
|
20230816,115600,2044202800,60300,60300,60300,60300,46
|
|
20230816,115500,2041429000,60300,60300,60400,60300,234
|
|
20230816,115400,2027318100,60300,60300,60300,60300,52
|
|
20230816,115300,2024182500,60400,60300,60400,60300,14
|
|
20230816,115200,2023338200,60400,60300,60400,60300,2
|
|
20230816,115100,2023217500,60400,60300,60400,60300,128
|
|
20230816,115000,2015494100,60400,60300,60400,60300,186
|
|
20230816,114900,2004262100,60300,60300,60300,60300,30
|
|
20230816,114800,2002453100,60300,60300,60300,60300,18
|
|
20230816,114700,2001367700,60300,60300,60400,60300,72
|
|
20230816,114600,1997026000,60300,60300,60300,60300,1
|
|
20230816,114500,1996965700,60300,60300,60300,60300,86
|
|
20230816,114400,1991779900,60300,60300,60300,60300,1
|
|
20230816,114300,1991719600,60300,60400,60400,60300,71
|
|
20230816,114200,1987431300,60300,60300,60400,60300,341
|
|
20230816,114100,1966854300,60300,60400,60400,60300,17
|
|
20230816,114000,1965829100,60400,60400,60400,60300,40
|
|
20230816,113900,1963416100,60400,60300,60400,60300,43
|
|
20230816,113800,1960822700,60300,60300,60300,60300,0
|
|
20230816,113700,1960822700,60300,60400,60400,60300,104
|
|
20230816,113600,1954551200,60300,60400,60400,60300,110
|
|
20230816,113500,1947908000,60400,60400,60400,60400,11
|
|
20230816,113400,1947243600,60300,60300,60300,60300,3
|
|
20230816,113300,1947062700,60400,60400,60400,60400,2
|
|
20230816,113200,1946941900,60300,60400,60400,60300,11
|
|
20230816,113100,1946277600,60400,60400,60400,60400,9
|
|
20230816,113000,1945734000,60300,60300,60300,60300,0
|
|
20230816,112900,1945734000,60300,60300,60300,60300,2
|
|
20230816,112800,1945613400,60400,60400,60400,60400,2
|
|
20230816,112700,1945492600,60400,60400,60400,60400,9
|
|
20230816,112600,1944949000,60400,60400,60400,60400,32
|
|
20230816,112500,1943016200,60500,60500,60500,60400,15
|
|
20230816,112400,1942109000,60500,60300,60500,60300,409
|
|
20230816,112300,1917369700,60300,60500,60500,60300,4
|
|
20230816,112200,1917127900,60400,60400,60400,60400,44
|
|
20230816,112100,1914470300,60400,60400,60400,60400,61
|
|
20230816,112000,1910785900,60400,60400,60400,60300,639
|
|
20230816,111900,1872196900,60300,60300,60300,60300,168
|
|
20230816,111800,1862066500,60300,60300,60300,60300,152
|
|
20230816,111700,1852900900,60300,60200,60300,60200,19
|
|
20230816,111600,1851755500,60200,60300,60300,60200,30
|
|
20230816,111500,1849946600,60300,60300,60300,60300,1
|
|
20230816,111400,1849886300,60300,60300,60300,60200,23
|
|
20230816,111300,1848499800,60300,60300,60300,60300,3
|
|
20230816,111200,1848318900,60300,60300,60300,60200,36
|
|
20230816,111100,1846149000,60300,60400,60400,60300,16
|
|
20230816,111000,1845184100,60300,60400,60400,60300,25
|
|
20230816,110900,1843676400,60300,60300,60300,60300,52
|
|
20230816,110800,1840540800,60300,60300,60300,60300,56
|
|
20230816,110700,1837164000,60300,60300,60300,60300,28
|
|
20230816,110600,1835475600,60300,60300,60300,60300,93
|
|
20230816,110500,1829867700,60300,60300,60300,60300,64
|
|
20230816,110400,1826008500,60300,60300,60300,60300,135
|
|
20230816,110300,1817868000,60300,60300,60300,60300,1
|
|
20230816,110200,1817807700,60300,60300,60300,60300,9
|
|
20230816,110100,1817265000,60300,60400,60400,60300,130
|
|
20230816,110000,1809425900,60400,60400,60400,60300,60
|
|
20230816,105900,1805802800,60300,60300,60400,60300,177
|
|
20230816,105800,1795128900,60300,60300,60300,60300,21
|
|
20230816,105700,1793862600,60300,60200,60300,60200,168
|
|
20230816,105600,1783738100,60300,60300,60300,60300,2
|
|
20230816,105500,1783617500,60300,60200,60300,60200,225
|
|
20230816,105400,1770051000,60200,60200,60200,60200,14
|
|
20230816,105300,1769208200,60200,60300,60300,60200,243
|
|
20230816,105200,1754557700,60300,60300,60300,60200,22
|
|
20230816,105100,1753231900,60300,60300,60300,60300,34
|
|
20230816,105000,1751181700,60300,60300,60300,60200,1082
|
|
20230816,104900,1685939300,60400,60400,60400,60400,2
|
|
20230816,104800,1685818500,60300,60300,60300,60300,0
|
|
20230816,104700,1685818500,60300,60300,60300,60300,171
|
|
20230816,104600,1675507200,60400,60400,60400,60400,120
|
|
20230816,104500,1668259200,60300,60300,60300,60300,1
|
|
20230816,104400,1668198900,60300,60300,60300,60300,1
|
|
20230816,104300,1668138600,60300,60400,60400,60300,14
|
|
20230816,104200,1667293900,60400,60300,60400,60300,77
|
|
20230816,104100,1662650700,60400,60300,60400,60300,432
|
|
20230816,104000,1636600800,60300,60200,60300,60200,18
|
|
20230816,103900,1635517000,60300,60300,60300,60300,1
|
|
20230816,103800,1635456700,60200,60200,60200,60200,85
|
|
20230816,103700,1630339700,60200,60200,60200,60200,54
|
|
20230816,103600,1627088900,60200,60200,60200,60200,189
|
|
20230816,103500,1615711100,60200,60200,60200,60200,332
|
|
20230816,103400,1595724700,60200,60200,60200,60200,28
|
|
20230816,103300,1594039100,60200,60200,60200,60200,0
|
|
20230816,103200,1594039100,60200,60200,60200,60200,63
|
|
20230816,103100,1590246500,60100,60200,60200,60100,74
|
|
20230816,103000,1585794900,60200,60200,60200,60200,362
|
|
20230816,102900,1564002500,60100,60100,60100,60100,26
|
|
20230816,102800,1562439900,60100,60100,60200,60100,189
|
|
20230816,102700,1551079000,60200,60100,60200,60100,510
|
|
20230816,102600,1520426200,60100,60000,60100,60000,30
|
|
20230816,102500,1518626000,60100,60100,60100,60000,222
|
|
20230816,102400,1505284800,60000,60000,60000,60000,27
|
|
20230816,102300,1503664800,60000,60000,60000,60000,37
|
|
20230816,102200,1501444800,60000,60000,60000,60000,15
|
|
20230816,102100,1500544800,60000,60000,60000,60000,5
|
|
20230816,102000,1500244800,60000,60000,60000,60000,55
|
|
20230816,101900,1496944800,60000,60000,60000,60000,43
|
|
20230816,101800,1494364800,60000,60000,60000,60000,14
|
|
20230816,101700,1493524800,60000,60000,60000,60000,95
|
|
20230816,101600,1487824800,60000,60100,60100,60000,1341
|
|
20230816,101500,1407362300,60000,60100,60100,60000,67
|
|
20230816,101400,1403340200,60100,60100,60100,60100,0
|
|
20230816,101300,1403340200,60100,60100,60100,60000,290
|
|
20230816,101200,1385915900,60100,60100,60100,60100,102
|
|
20230816,101100,1379785700,60100,60100,60100,60100,2
|
|
20230816,101000,1379665500,60100,60000,60100,60000,931
|
|
20230816,100900,1323748300,60000,60100,60200,60000,1559
|
|
20230816,100800,1230189800,60200,60200,60200,60200,2
|
|
20230816,100700,1230069400,60200,60200,60200,60100,88
|
|
20230816,100600,1224777200,60200,60200,60200,60100,31
|
|
20230816,100500,1222913300,60200,60200,60200,60000,66
|
|
20230816,100400,1218943800,60100,60100,60100,60000,499
|
|
20230816,100300,1188969900,60200,60200,60200,60200,286
|
|
20230816,100200,1171752700,60200,60200,60200,60100,215
|
|
20230816,100100,1158829700,60200,60200,60200,60200,59
|
|
20230816,100000,1155277900,60200,60100,60200,60100,71
|
|
20230816,095900,1151010700,60100,60100,60100,60100,38
|
|
20230816,095800,1148726900,60100,60100,60100,60100,27
|
|
20230816,095700,1147104200,60100,60200,60200,60100,1718
|
|
20230816,095600,1043851800,60200,60200,60200,60200,100
|
|
20230816,095500,1037831800,60200,60200,60200,60200,251
|
|
20230816,095400,1022721600,60100,60200,60200,60100,399
|
|
20230816,095300,998705000,60200,60100,60200,60100,129
|
|
20230816,095200,990941700,60200,60200,60200,60200,193
|
|
20230816,095100,979323100,60200,60300,60300,60100,33
|
|
20230816,095000,977337800,60200,60300,60300,60200,424
|
|
20230816,094900,951812400,60300,60300,60300,60300,855
|
|
20230816,094800,900255900,60300,60300,60300,60200,116
|
|
20230816,094700,893266200,60200,60200,60200,60100,1854
|
|
20230816,094600,781658200,60100,60100,60100,60100,33
|
|
20230816,094500,779674900,60200,60100,60200,60100,127
|
|
20230816,094400,772038800,60200,60200,60200,60200,0
|
|
20230816,094300,772038800,60200,60100,60200,60100,165
|
|
20230816,094200,762118600,60200,60100,60200,60100,160
|
|
20230816,094100,752499100,60200,60100,60200,60100,148
|
|
20230816,094000,743602300,60100,60200,60200,60100,229
|
|
20230816,093900,729834400,60200,60100,60200,60100,40
|
|
20230816,093800,727430100,60100,60100,60200,60100,178
|
|
20230816,093700,716726600,60100,60100,60200,60100,61
|
|
20230816,093600,713058600,60200,60100,60200,60100,387
|
|
20230816,093500,689795100,60100,60100,60100,60100,123
|
|
20230816,093400,682402800,60100,60000,60100,60000,57
|
|
20230816,093300,678981200,60000,60100,60100,60000,131
|
|
20230816,093200,671108200,60100,60100,60200,60100,172
|
|
20230816,093100,660755600,60200,60200,60200,60100,105
|
|
20230816,093000,654435000,60100,60100,60100,60100,481
|
|
20230816,092900,625526900,60200,60200,60300,60200,362
|
|
20230816,092800,603729500,60300,60300,60300,60300,76
|
|
20230816,092700,599146700,60300,60300,60300,60300,84
|
|
20230816,092600,594081500,60300,60300,60300,60300,22
|
|
20230816,092500,592754900,60300,60200,60300,60200,79
|
|
20230816,092400,587994100,60200,60200,60200,60200,64
|
|
20230816,092300,584141300,60200,60200,60200,60100,84
|
|
20230816,092200,579086700,60200,60100,60200,60100,231
|
|
20230816,092100,565190400,60000,60200,60200,60000,137
|
|
20230816,092000,556958800,60100,60100,60100,60100,138
|
|
20230816,091900,548665000,60100,60000,60100,60000,192
|
|
20230816,091800,537126200,60100,60100,60100,60100,287
|
|
20230816,091700,519877500,60000,60000,60000,60000,108
|
|
20230816,091600,513397500,60000,60000,60000,59900,533
|
|
20230816,091500,481418600,60000,60200,60200,59900,1702
|
|
20230816,091400,379241000,60200,60200,60300,60100,134
|
|
20230816,091300,371178300,60200,60300,60300,60200,609
|
|
20230816,091200,334486700,60300,60300,60300,60200,155
|
|
20230816,091100,325147700,60300,60200,60300,60200,69
|
|
20230816,091000,320993000,60200,60200,60200,60200,157
|
|
20230816,090900,311541600,60200,60200,60300,60200,701
|
|
20230816,090800,269328300,60300,60300,60300,60200,201
|
|
20230816,090700,257221800,60300,60200,60300,60200,287
|
|
20230816,090600,239940500,60300,60700,60700,60200,796
|
|
20230816,090500,191885900,60700,60700,60800,60600,851
|
|
20230816,090400,140240200,60800,61000,61000,60700,663
|
|
20230816,090300,99910300,61000,60900,61000,60800,258
|
|
20230816,090200,84201600,60900,61100,61100,60900,926
|
|
20230816,090100,27732400,61100,61400,61400,61100,299
|
|
20230816,090000,9423000,61500,61600,61700,61500,153
|