666 lines
38 KiB
CSV
666 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,200300,9265305800,171200,171200,171200,171200,2098
|
|
20230816,200200,9265305800,171200,171200,171200,171200,0
|
|
20230816,200100,9265305800,171200,171200,171200,171200,0
|
|
20230816,200000,9265305800,171200,171200,171200,171200,0
|
|
20230816,195900,9265305800,171200,171200,171200,171200,0
|
|
20230816,195800,9265305800,171200,171200,171200,171200,0
|
|
20230816,195700,9265305800,171200,171200,171200,171200,0
|
|
20230816,195600,9265305800,171200,171200,171200,171200,0
|
|
20230816,195500,9265305800,171200,171200,171200,171200,0
|
|
20230816,195400,9265305800,171200,171200,171200,171200,0
|
|
20230816,195300,9265305800,171200,171200,171200,171200,0
|
|
20230816,195200,9265305800,171200,171200,171200,171200,0
|
|
20230816,195100,9265305800,171200,171200,171200,171200,0
|
|
20230816,195000,9265305800,171200,171200,171200,171200,0
|
|
20230816,194900,9265305800,171200,171200,171200,171200,0
|
|
20230816,194800,9265305800,171200,171200,171200,171200,0
|
|
20230816,194700,9265305800,171200,171200,171200,171200,0
|
|
20230816,194600,9265305800,171200,171200,171200,171200,0
|
|
20230816,194500,9265305800,171200,171200,171200,171200,0
|
|
20230816,194400,9265305800,171200,171200,171200,171200,0
|
|
20230816,194300,9265305800,171200,171200,171200,171200,0
|
|
20230816,194200,9265305800,171200,171200,171200,171200,0
|
|
20230816,194100,9265305800,171200,171200,171200,171200,0
|
|
20230816,194000,9265305800,171200,171200,171200,171200,0
|
|
20230816,193900,9265305800,171200,171200,171200,171200,0
|
|
20230816,193800,9265305800,171200,171200,171200,171200,0
|
|
20230816,193700,9265305800,171200,171200,171200,171200,0
|
|
20230816,193600,9265305800,171200,171200,171200,171200,0
|
|
20230816,193500,9265305800,171200,171200,171200,171200,0
|
|
20230816,193400,9265305800,171200,171200,171200,171200,0
|
|
20230816,193300,9265305800,171200,171200,171200,171200,2098
|
|
20230816,193200,9265305800,171200,171200,171200,171200,0
|
|
20230816,193100,9265305800,171200,171200,171200,171200,0
|
|
20230816,193000,9265305800,171200,171200,171200,171200,0
|
|
20230816,192900,9265305800,171200,171200,171200,171200,0
|
|
20230816,192800,9265305800,171200,171200,171200,171200,0
|
|
20230816,192700,9265305800,171200,171200,171200,171200,0
|
|
20230816,192600,9265305800,171200,171200,171200,171200,0
|
|
20230816,192500,9265305800,171200,171200,171200,171200,0
|
|
20230816,192400,9265305800,171200,171200,171200,171200,0
|
|
20230816,192300,9265305800,171200,171200,171200,171200,0
|
|
20230816,192200,9265305800,171200,171200,171200,171200,0
|
|
20230816,192100,9265305800,171200,171200,171200,171200,0
|
|
20230816,192000,9265305800,171200,171200,171200,171200,0
|
|
20230816,191900,9265305800,171200,171200,171200,171200,0
|
|
20230816,191800,9265305800,171200,171200,171200,171200,0
|
|
20230816,191700,9265305800,171200,171200,171200,171200,0
|
|
20230816,191600,9265305800,171200,171200,171200,171200,0
|
|
20230816,191500,9265305800,171200,171200,171200,171200,0
|
|
20230816,191400,9265305800,171200,171200,171200,171200,0
|
|
20230816,191300,9265305800,171200,171200,171200,171200,0
|
|
20230816,191200,9265305800,171200,171200,171200,171200,0
|
|
20230816,191100,9265305800,171200,171200,171200,171200,0
|
|
20230816,191000,9265305800,171200,171200,171200,171200,0
|
|
20230816,190900,9265305800,171200,171200,171200,171200,0
|
|
20230816,190800,9265305800,171200,171200,171200,171200,0
|
|
20230816,190700,9265305800,171200,171200,171200,171200,0
|
|
20230816,190600,9265305800,171200,171200,171200,171200,0
|
|
20230816,190500,9265305800,171200,171200,171200,171200,0
|
|
20230816,190400,9265305800,171200,171200,171200,171200,0
|
|
20230816,190300,9265305800,171200,171200,171200,171200,2098
|
|
20230816,190200,9265305800,171200,171200,171200,171200,0
|
|
20230816,190100,9265305800,171200,171200,171200,171200,0
|
|
20230816,190000,9265305800,171200,171200,171200,171200,0
|
|
20230816,185900,9265305800,171200,171200,171200,171200,0
|
|
20230816,185800,9265305800,171200,171200,171200,171200,0
|
|
20230816,185700,9265305800,171200,171200,171200,171200,0
|
|
20230816,185600,9265305800,171200,171200,171200,171200,0
|
|
20230816,185500,9265305800,171200,171200,171200,171200,0
|
|
20230816,185400,9265305800,171200,171200,171200,171200,0
|
|
20230816,185300,9265305800,171200,171200,171200,171200,0
|
|
20230816,185200,9265305800,171200,171200,171200,171200,0
|
|
20230816,185100,9265305800,171200,171200,171200,171200,0
|
|
20230816,185000,9265305800,171200,171200,171200,171200,0
|
|
20230816,184900,9265305800,171200,171200,171200,171200,0
|
|
20230816,184800,9265305800,171200,171200,171200,171200,0
|
|
20230816,184700,9265305800,171200,171200,171200,171200,0
|
|
20230816,184600,9265305800,171200,171200,171200,171200,0
|
|
20230816,184500,9265305800,171200,171200,171200,171200,0
|
|
20230816,184400,9265305800,171200,171200,171200,171200,0
|
|
20230816,184300,9265305800,171200,171200,171200,171200,0
|
|
20230816,184200,9265305800,171200,171200,171200,171200,0
|
|
20230816,184100,9265305800,171200,171200,171200,171200,0
|
|
20230816,184000,9265305800,171200,171200,171200,171200,0
|
|
20230816,183900,9265305800,171200,171200,171200,171200,0
|
|
20230816,183800,9265305800,171200,171200,171200,171200,0
|
|
20230816,183700,9265305800,171200,171200,171200,171200,0
|
|
20230816,183600,9265305800,171200,171200,171200,171200,0
|
|
20230816,183500,9265305800,171200,171200,171200,171200,0
|
|
20230816,183400,9265305800,171200,171200,171200,171200,0
|
|
20230816,183300,9265305800,171200,171200,171200,171200,2098
|
|
20230816,183200,9265305800,171200,171200,171200,171200,0
|
|
20230816,183100,9265305800,171200,171200,171200,171200,0
|
|
20230816,183000,9265305800,171200,171200,171200,171200,0
|
|
20230816,182900,9265305800,171200,171200,171200,171200,0
|
|
20230816,182800,9265305800,171200,171200,171200,171200,0
|
|
20230816,182700,9265305800,171200,171200,171200,171200,0
|
|
20230816,182600,9265305800,171200,171200,171200,171200,0
|
|
20230816,182500,9265305800,171200,171200,171200,171200,0
|
|
20230816,182400,9265305800,171200,171200,171200,171200,0
|
|
20230816,182300,9265305800,171200,171200,171200,171200,0
|
|
20230816,182200,9265305800,171200,171200,171200,171200,0
|
|
20230816,182100,9265305800,171200,171200,171200,171200,0
|
|
20230816,182000,9265305800,171200,171200,171200,171200,0
|
|
20230816,181900,9265305800,171200,171200,171200,171200,0
|
|
20230816,181800,9265305800,171200,171200,171200,171200,0
|
|
20230816,181700,9265305800,171200,171200,171200,171200,0
|
|
20230816,181600,9265305800,171200,171200,171200,171200,0
|
|
20230816,181500,9265305800,171200,171200,171200,171200,0
|
|
20230816,181400,9265305800,171200,171200,171200,171200,0
|
|
20230816,181300,9265305800,171200,171200,171200,171200,0
|
|
20230816,181200,9265305800,171200,171200,171200,171200,0
|
|
20230816,181100,9265305800,171200,171200,171200,171200,0
|
|
20230816,181000,9265305800,171200,171200,171200,171200,0
|
|
20230816,180900,9265305800,171200,171200,171200,171200,0
|
|
20230816,180800,9265305800,171200,171200,171200,171200,0
|
|
20230816,180700,9265305800,171200,171200,171200,171200,0
|
|
20230816,180600,9265305800,171200,171200,171200,171200,0
|
|
20230816,180500,9265305800,171200,171200,171200,171200,0
|
|
20230816,180400,9265305800,171200,171200,171200,171200,0
|
|
20230816,180300,9265305800,171200,171200,171200,171200,2098
|
|
20230816,180200,9265305800,171200,171200,171200,171200,0
|
|
20230816,180100,9265305800,171200,171200,171200,171200,0
|
|
20230816,180000,9265305800,171200,171200,171200,171200,0
|
|
20230816,175900,9265305800,171200,171200,171200,171200,0
|
|
20230816,175800,9265305800,171200,171200,171200,171200,0
|
|
20230816,175700,9265305800,171200,171200,171200,171200,0
|
|
20230816,175600,9265305800,171200,171200,171200,171200,0
|
|
20230816,175500,9265305800,171200,171200,171200,171200,0
|
|
20230816,175400,9265305800,171200,171200,171200,171200,0
|
|
20230816,175300,9265305800,171200,171200,171200,171200,0
|
|
20230816,175200,9265305800,171200,171200,171200,171200,0
|
|
20230816,175100,9265305800,171200,171200,171200,171200,0
|
|
20230816,175000,9265305800,171200,171200,171200,171200,0
|
|
20230816,174900,9265305800,171200,171200,171200,171200,0
|
|
20230816,174800,9265305800,171200,171200,171200,171200,0
|
|
20230816,174700,9265305800,171200,171200,171200,171200,0
|
|
20230816,174600,9265305800,171200,171200,171200,171200,0
|
|
20230816,174500,9265305800,171200,171200,171200,171200,0
|
|
20230816,174400,9265305800,171200,171200,171200,171200,0
|
|
20230816,174300,9265305800,171200,171200,171200,171200,0
|
|
20230816,174200,9265305800,171200,171200,171200,171200,0
|
|
20230816,174100,9265305800,171200,171200,171200,171200,0
|
|
20230816,174000,9265305800,171200,171200,171200,171200,0
|
|
20230816,173900,9265305800,171200,171200,171200,171200,0
|
|
20230816,173800,9265305800,171200,171200,171200,171200,0
|
|
20230816,173700,9265305800,171200,171200,171200,171200,0
|
|
20230816,173600,9265305800,171200,171200,171200,171200,0
|
|
20230816,173500,9265305800,171200,171200,171200,171200,0
|
|
20230816,173400,9265305800,171200,171200,171200,171200,0
|
|
20230816,173300,9265305800,171200,171200,171200,171200,2098
|
|
20230816,173200,9265305800,171200,171200,171200,171200,0
|
|
20230816,173100,9265305800,171200,171200,171200,171200,0
|
|
20230816,173000,9265305800,171200,171200,171200,171200,0
|
|
20230816,172900,9265305800,171200,171200,171200,171200,0
|
|
20230816,172800,9265305800,171200,171200,171200,171200,0
|
|
20230816,172700,9265305800,171200,171200,171200,171200,0
|
|
20230816,172600,9265305800,171200,171200,171200,171200,0
|
|
20230816,172500,9265305800,171200,171200,171200,171200,0
|
|
20230816,172400,9265305800,171200,171200,171200,171200,0
|
|
20230816,172300,9265305800,171200,171200,171200,171200,0
|
|
20230816,172200,9265305800,171200,171200,171200,171200,0
|
|
20230816,172100,9265305800,171200,171200,171200,171200,0
|
|
20230816,172000,9265305800,171200,171200,171200,171200,0
|
|
20230816,171900,9265305800,171200,171200,171200,171200,0
|
|
20230816,171800,9265305800,171200,171200,171200,171200,0
|
|
20230816,171700,9265305800,171200,171200,171200,171200,0
|
|
20230816,171600,9265305800,171200,171200,171200,171200,0
|
|
20230816,171500,9265305800,171200,171200,171200,171200,0
|
|
20230816,171400,9265305800,171200,171200,171200,171200,0
|
|
20230816,171300,9265305800,171200,171200,171200,171200,0
|
|
20230816,171200,9265305800,171200,171200,171200,171200,0
|
|
20230816,171100,9265305800,171200,171200,171200,171200,0
|
|
20230816,171000,9265305800,171200,171200,171200,171200,0
|
|
20230816,170900,9265305800,171200,171200,171200,171200,0
|
|
20230816,170800,9265305800,171200,171200,171200,171200,0
|
|
20230816,170700,9265305800,171200,171200,171200,171200,0
|
|
20230816,170600,9265305800,171200,171200,171200,171200,0
|
|
20230816,170500,9265305800,171200,171200,171200,171200,0
|
|
20230816,170400,9265305800,171200,171200,171200,171200,0
|
|
20230816,170300,9265305800,171200,171200,171200,171200,2098
|
|
20230816,170200,9265305800,171200,171200,171200,171200,0
|
|
20230816,170100,9265305800,171200,171200,171200,171200,0
|
|
20230816,170000,9265305800,171200,171200,171200,171200,0
|
|
20230816,165900,9265305800,171200,171200,171200,171200,0
|
|
20230816,165800,9265305800,171200,171200,171200,171200,0
|
|
20230816,165700,9265305800,171200,171200,171200,171200,0
|
|
20230816,165600,9265305800,171200,171200,171200,171200,0
|
|
20230816,165500,9265305800,171200,171200,171200,171200,0
|
|
20230816,165400,9265305800,171200,171200,171200,171200,0
|
|
20230816,165300,9265305800,171200,171200,171200,171200,0
|
|
20230816,165200,9265305800,171200,171200,171200,171200,0
|
|
20230816,165100,9265305800,171200,171200,171200,171200,0
|
|
20230816,165000,9265305800,171200,171200,171200,171200,0
|
|
20230816,164900,9265305800,171200,171200,171200,171200,0
|
|
20230816,164800,9265305800,171200,171200,171200,171200,0
|
|
20230816,164700,9265305800,171200,171200,171200,171200,0
|
|
20230816,164600,9265305800,171200,171200,171200,171200,0
|
|
20230816,164500,9265305800,171200,171200,171200,171200,0
|
|
20230816,164400,9265305800,171200,171200,171200,171200,0
|
|
20230816,164300,9265305800,171200,171200,171200,171200,0
|
|
20230816,164200,9265305800,171200,171200,171200,171200,0
|
|
20230816,164100,9265305800,171200,171200,171200,171200,0
|
|
20230816,164000,9265305800,171200,171200,171200,171200,0
|
|
20230816,163900,9265305800,171200,171200,171200,171200,0
|
|
20230816,163800,9265305800,171200,171200,171200,171200,0
|
|
20230816,163700,9265305800,171200,171200,171200,171200,0
|
|
20230816,163600,9265305800,171200,171200,171200,171200,0
|
|
20230816,163500,9265305800,171200,171200,171200,171200,0
|
|
20230816,163400,9265305800,171200,171200,171200,171200,0
|
|
20230816,163300,9265305800,171200,171200,171200,171200,2098
|
|
20230816,163200,9265305800,171200,171200,171200,171200,0
|
|
20230816,163100,9265305800,171200,171200,171200,171200,0
|
|
20230816,163000,9265305800,171200,171200,171200,171200,0
|
|
20230816,162900,9265305800,171200,171200,171200,171200,0
|
|
20230816,162800,9265305800,171200,171200,171200,171200,0
|
|
20230816,162700,9265305800,171200,171200,171200,171200,0
|
|
20230816,162600,9265305800,171200,171200,171200,171200,0
|
|
20230816,162500,9265305800,171200,171200,171200,171200,0
|
|
20230816,162400,9265305800,171200,171200,171200,171200,0
|
|
20230816,162300,9265305800,171200,171200,171200,171200,0
|
|
20230816,162200,9265305800,171200,171200,171200,171200,0
|
|
20230816,162100,9265305800,171200,171200,171200,171200,0
|
|
20230816,162000,9265305800,171200,171200,171200,171200,0
|
|
20230816,161900,9265305800,171200,171200,171200,171200,0
|
|
20230816,161800,9265305800,171200,171200,171200,171200,0
|
|
20230816,161700,9265305800,171200,171200,171200,171200,0
|
|
20230816,161600,9265305800,171200,171200,171200,171200,0
|
|
20230816,161500,9265305800,171200,171200,171200,171200,0
|
|
20230816,161400,9265305800,171200,171200,171200,171200,0
|
|
20230816,161300,9265305800,171200,171200,171200,171200,0
|
|
20230816,161200,9265305800,171200,171200,171200,171200,0
|
|
20230816,161100,9265305800,171200,171200,171200,171200,0
|
|
20230816,161000,9265305800,171200,171200,171200,171200,0
|
|
20230816,160900,9265305800,171200,171200,171200,171200,0
|
|
20230816,160800,9265305800,171200,171200,171200,171200,0
|
|
20230816,160700,9265305800,171200,171200,171200,171200,0
|
|
20230816,160600,9265305800,171200,171200,171200,171200,0
|
|
20230816,160500,9265305800,171200,171200,171200,171200,0
|
|
20230816,160400,9265305800,171200,171200,171200,171200,0
|
|
20230816,160300,9265305800,171200,171200,171200,171200,2098
|
|
20230816,160200,9265305800,171200,171200,171200,171200,0
|
|
20230816,160100,9265305800,171200,171200,171200,171200,0
|
|
20230816,160000,9265305800,171200,171200,171200,171200,0
|
|
20230816,155900,9265305800,171200,171200,171200,171200,0
|
|
20230816,155800,9265305800,171200,171200,171200,171200,0
|
|
20230816,155700,9265305800,171200,171200,171200,171200,0
|
|
20230816,155600,9265305800,171200,171200,171200,171200,0
|
|
20230816,155500,9265305800,171200,171200,171200,171200,0
|
|
20230816,155400,9265305800,171200,171200,171200,171200,0
|
|
20230816,155300,9265305800,171200,171200,171200,171200,0
|
|
20230816,155200,9265305800,171200,171200,171200,171200,0
|
|
20230816,155100,9265305800,171200,171200,171200,171200,0
|
|
20230816,155000,9265305800,171200,171200,171200,171200,0
|
|
20230816,154900,9265305800,171200,171200,171200,171200,0
|
|
20230816,154800,9265305800,171200,171200,171200,171200,0
|
|
20230816,154700,9265305800,171200,171200,171200,171200,0
|
|
20230816,154600,9265305800,171200,171200,171200,171200,0
|
|
20230816,154500,9265305800,171200,171200,171200,171200,0
|
|
20230816,154400,9265305800,171200,171200,171200,171200,0
|
|
20230816,154300,9265305800,171200,171200,171200,171200,0
|
|
20230816,154200,9265305800,171200,171200,171200,171200,0
|
|
20230816,154100,9265305800,171200,171200,171200,171200,0
|
|
20230816,154000,9265305800,171200,171200,171200,171200,0
|
|
20230816,153900,9265305800,171200,171200,171200,171200,0
|
|
20230816,153800,9265305800,171200,171200,171200,171200,0
|
|
20230816,153700,9265305800,171200,171200,171200,171200,0
|
|
20230816,153600,9265305800,171200,171200,171200,171200,0
|
|
20230816,153500,9265305800,171200,171200,171200,171200,0
|
|
20230816,153400,9265305800,171200,171200,171200,171200,0
|
|
20230816,153300,9265305800,171200,171200,171200,171200,2098
|
|
20230816,153200,9265305800,171200,171200,171200,171200,0
|
|
20230816,153100,9265305800,171200,171200,171200,171200,0
|
|
20230816,153000,9265305800,171200,171200,171200,171200,2098
|
|
20230816,152900,8906128200,171500,171500,171500,171500,0
|
|
20230816,152800,8906128200,171500,171500,171500,171500,0
|
|
20230816,152700,8906128200,171500,171500,171500,171500,0
|
|
20230816,152600,8906128200,171500,171500,171500,171500,0
|
|
20230816,152500,8906128200,171500,171500,171500,171500,0
|
|
20230816,152400,8906128200,171500,171500,171500,171500,0
|
|
20230816,152300,8906128200,171500,171500,171500,171500,0
|
|
20230816,152200,8906128200,171500,171500,171500,171500,0
|
|
20230816,152100,8906128200,171500,171500,171500,171500,0
|
|
20230816,152000,8906128200,171500,171500,171500,171500,0
|
|
20230816,151900,8906128200,171500,170900,171500,170900,273
|
|
20230816,151800,8859416200,170900,170900,171100,170900,123
|
|
20230816,151700,8838382100,170900,170900,171000,170900,110
|
|
20230816,151600,8819577500,171000,170900,171000,170800,399
|
|
20230816,151500,8751379600,170900,170900,171000,170900,197
|
|
20230816,151400,8717702700,170900,170900,171000,170900,191
|
|
20230816,151300,8685053300,170900,170900,171000,170900,328
|
|
20230816,151200,8628990100,170900,171000,171000,170900,162
|
|
20230816,151100,8601295800,170900,170900,171000,170900,105
|
|
20230816,151000,8583346400,171000,170900,171000,170900,151
|
|
20230816,150900,8557532400,170900,171000,171000,170900,156
|
|
20230816,150800,8530864400,170900,171000,171100,170800,243
|
|
20230816,150700,8489323800,171000,170700,171100,170700,177
|
|
20230816,150600,8459070100,170700,171000,171100,170700,331
|
|
20230816,150500,8402474200,171000,171000,171100,170700,560
|
|
20230816,150400,8306746500,171000,171100,171100,171000,201
|
|
20230816,150300,8272366500,171200,171300,171300,171000,181
|
|
20230816,150200,8241376400,171300,171300,171300,171000,100
|
|
20230816,150100,8224252600,171100,171000,171100,171000,147
|
|
20230816,150000,8199102200,171000,171100,171100,171000,192
|
|
20230816,145900,8166255800,171000,171100,171100,171000,58
|
|
20230816,145800,8156333300,171000,170800,171200,170800,72
|
|
20230816,145700,8144027500,170800,171200,171200,170800,152
|
|
20230816,145600,8118028100,171200,171400,171400,171100,177
|
|
20230816,145500,8087708700,171300,170900,171300,170900,197
|
|
20230816,145400,8054005500,170900,171000,171000,170900,101
|
|
20230816,145300,8036738200,170900,170900,171000,170900,38
|
|
20230816,145200,8030242800,170900,170800,170900,170800,83
|
|
20230816,145100,8016058800,170900,170900,170900,170800,235
|
|
20230816,145000,7975907500,170900,170800,170900,170800,43
|
|
20230816,144900,7968562300,170900,170800,170900,170800,86
|
|
20230816,144800,7953873100,170800,170900,170900,170800,158
|
|
20230816,144700,7926876600,170800,170900,170900,170800,90
|
|
20230816,144600,7911497600,171000,171100,171100,170700,667
|
|
20230816,144500,7797596200,171100,171400,171400,171000,100
|
|
20230816,144400,7780470500,171200,171000,171400,171000,156
|
|
20230816,144300,7753759200,171000,171200,171200,171000,16
|
|
20230816,144200,7751022600,171100,171100,171200,171100,69
|
|
20230816,144100,7739216600,171100,171200,171200,171000,49
|
|
20230816,144000,7730833600,171100,171100,171200,171100,82
|
|
20230816,143900,7716799400,171100,171200,171300,171000,86
|
|
20230816,143800,7702080000,171000,171100,171200,171000,77
|
|
20230816,143700,7688900000,171100,171300,171300,171100,90
|
|
20230816,143600,7673488600,171400,171400,171400,171300,102
|
|
20230816,143500,7656009600,171300,171300,171400,171300,18
|
|
20230816,143400,7652925200,171300,171400,171400,171300,20
|
|
20230816,143300,7649497700,171300,171500,171500,171300,107
|
|
20230816,143200,7631154100,171400,171400,171500,171400,40
|
|
20230816,143100,7624297600,171300,171200,171300,171200,48
|
|
20230816,143000,7616076200,171300,171000,171300,171000,253
|
|
20230816,142900,7572776800,171100,171200,171200,171000,34
|
|
20230816,142800,7566959200,171100,171100,171200,171100,85
|
|
20230816,142700,7552414000,171000,171100,171100,171000,77
|
|
20230816,142600,7539240300,171000,171000,171100,171000,68
|
|
20230816,142500,7527611700,171000,171000,171100,171000,44
|
|
20230816,142400,7520086400,171100,171000,171200,171000,300
|
|
20230816,142300,7468779600,171000,171200,171200,171000,343
|
|
20230816,142200,7410107500,171200,171200,171400,171200,238
|
|
20230816,142100,7369344000,171100,171100,171200,171000,168
|
|
20230816,142000,7340606500,171100,171100,171200,171000,231
|
|
20230816,141900,7301089900,171100,171200,171200,171100,26
|
|
20230816,141800,7296639400,171100,171300,171500,171000,555
|
|
20230816,141700,7201637800,171100,171400,171400,171000,485
|
|
20230816,141600,7118656600,171400,171300,171400,171300,15
|
|
20230816,141500,7116086500,171300,171400,171500,171300,92
|
|
20230816,141400,7100319700,171300,171400,171400,171300,114
|
|
20230816,141300,7080788300,171400,171500,171600,171400,119
|
|
20230816,141200,7060381100,171500,171600,171600,171500,138
|
|
20230816,141100,7036708500,171500,171500,171600,171500,153
|
|
20230816,141000,7010468700,171500,171600,171700,171500,65
|
|
20230816,140900,6999315600,171600,171700,171700,171600,75
|
|
20230816,140800,6986440800,171600,171700,171700,171500,97
|
|
20230816,140700,6969796500,171700,171600,171700,171600,59
|
|
20230816,140600,6959668900,171600,171700,171800,171500,163
|
|
20230816,140500,6931689400,171500,171600,171700,171500,114
|
|
20230816,140400,6912126000,171600,171700,171700,171600,136
|
|
20230816,140300,6888777400,171800,172100,172100,171800,138
|
|
20230816,140200,6865040000,172100,172100,172100,172000,85
|
|
20230816,140100,6850419300,172100,172000,172100,172000,48
|
|
20230816,140000,6842163000,172000,171600,172100,171600,108
|
|
20230816,135900,6823615100,171500,171500,171600,171200,298
|
|
20230816,135800,6772559200,171500,171500,171600,171500,16
|
|
20230816,135700,6769815100,171500,171600,171600,171500,104
|
|
20230816,135600,6751969500,171500,171600,171600,171500,63
|
|
20230816,135500,6741159700,171600,171700,171700,171600,72
|
|
20230816,135400,6728803400,171700,171600,172300,171400,200
|
|
20230816,135300,6694457600,171500,171600,171700,171500,64
|
|
20230816,135200,6683478000,171600,171600,171700,171600,41
|
|
20230816,135100,6676442200,171600,171600,171700,171600,84
|
|
20230816,135000,6662025000,171600,171800,171800,171500,282
|
|
20230816,134900,6613634000,171800,172000,172000,171800,30
|
|
20230816,134800,6608474600,172100,172000,172100,172000,86
|
|
20230816,134700,6593679200,171900,171900,171900,171800,137
|
|
20230816,134600,6570134300,171900,172000,172000,171900,25
|
|
20230816,134500,6565836600,171900,172000,172000,171900,51
|
|
20230816,134400,6557065300,171900,172000,172000,171900,46
|
|
20230816,134300,6549154200,172000,172000,172100,172000,65
|
|
20230816,134200,6537970100,172000,172400,172400,172000,189
|
|
20230816,134100,6505427900,172300,172500,172500,172300,65
|
|
20230816,134000,6494222100,172500,172500,172600,172500,55
|
|
20230816,133900,6484734500,172500,172400,172600,172400,101
|
|
20230816,133800,6467311900,172400,172400,172400,172400,11
|
|
20230816,133700,6465415500,172400,172400,172500,172400,27
|
|
20230816,133600,6460760600,172400,172500,172500,172400,31
|
|
20230816,133500,6455415300,172400,172500,172500,172400,62
|
|
20230816,133400,6444721000,172500,172500,172500,172500,16
|
|
20230816,133300,6441961000,172600,172500,172600,172500,40
|
|
20230816,133200,6435060500,172500,172700,172800,172500,80
|
|
20230816,133100,6421249800,172800,172700,172800,172700,103
|
|
20230816,133000,6403460900,172600,172700,172700,172600,6
|
|
20230816,132900,6402425100,172600,172700,172700,172600,13
|
|
20230816,132800,6400181000,172600,172700,172700,172600,12
|
|
20230816,132700,6398109400,172600,172600,172600,172600,14
|
|
20230816,132600,6395693000,172600,172600,172700,172600,37
|
|
20230816,132500,6389306700,172700,172500,172700,172400,77
|
|
20230816,132400,6376020700,172400,172100,172400,172000,97
|
|
20230816,132300,6359317400,172100,172000,172100,172000,35
|
|
20230816,132200,6353295200,172100,172000,172100,172000,62
|
|
20230816,132100,6342626200,172000,172000,172000,171900,126
|
|
20230816,132000,6320956700,172000,172300,172300,172000,127
|
|
20230816,131900,6299085500,172300,172300,172400,172300,60
|
|
20230816,131800,6288746400,172300,172400,172400,172300,60
|
|
20230816,131700,6278402500,172400,172400,172500,172400,13
|
|
20230816,131600,6276161100,172200,172100,172400,172100,256
|
|
20230816,131500,6232082800,172200,172200,172200,172100,78
|
|
20230816,131400,6218658300,172200,172100,172300,172100,136
|
|
20230816,131300,6195241500,172200,172200,172400,172100,330
|
|
20230816,131200,6138395400,172200,172200,172200,172200,94
|
|
20230816,131100,6122208600,172200,172200,172300,172200,78
|
|
20230816,131000,6108775400,172200,172400,172400,172200,146
|
|
20230816,130900,6083620600,172400,172400,172400,172400,123
|
|
20230816,130800,6062415400,172400,172500,172600,172400,41
|
|
20230816,130700,6055342900,172500,172500,172600,172500,24
|
|
20230816,130600,6051202800,172500,172500,172500,172500,8
|
|
20230816,130500,6049822800,172500,172600,172600,172500,14
|
|
20230816,130400,6047407100,172500,172500,172600,172500,33
|
|
20230816,130300,6041714300,172500,172500,172500,172500,68
|
|
20230816,130200,6029984300,172500,172500,172600,172500,14
|
|
20230816,130100,6027568700,172500,172500,172500,172500,21
|
|
20230816,130000,6023946200,172500,172500,172600,172500,25
|
|
20230816,125900,6019633200,172500,172500,172600,172500,12
|
|
20230816,125800,6017562700,172500,172600,172600,172500,12
|
|
20230816,125700,6015492200,172600,172800,172800,172600,25
|
|
20230816,125600,6011175000,172800,172700,172800,172700,58
|
|
20230816,125500,6001157900,172800,172800,172800,172800,24
|
|
20230816,125400,5997010700,172900,173100,173100,172900,147
|
|
20230816,125300,5971579600,173000,173000,173100,173000,9
|
|
20230816,125200,5970022400,173000,173100,173100,173000,145
|
|
20230816,125100,5944923600,173100,173100,173200,173100,12
|
|
20230816,125000,5942846000,173100,173100,173100,173100,5
|
|
20230816,124900,5941980500,173100,173200,173200,173100,28
|
|
20230816,124800,5937133400,173200,173200,173200,173100,12
|
|
20230816,124700,5935055600,173200,173300,173300,173200,52
|
|
20230816,124600,5926047600,173300,173300,173300,173300,47
|
|
20230816,124500,5917902500,173300,173300,173400,173300,15
|
|
20230816,124400,5915302000,173300,173300,173300,173300,17
|
|
20230816,124300,5912355900,173300,173400,173400,173300,8
|
|
20230816,124200,5910969400,173400,173400,173400,173300,27
|
|
20230816,124100,5906288300,173300,173000,173300,173000,160
|
|
20230816,124000,5878586900,173000,173000,173000,173000,2
|
|
20230816,123900,5878240900,173100,173100,173100,173000,13
|
|
20230816,123800,5875991000,173000,173000,173100,173000,13
|
|
20230816,123700,5873741800,173000,173000,173100,173000,17
|
|
20230816,123600,5870800300,173000,173000,173000,173000,10
|
|
20230816,123500,5869070300,173000,173000,173000,172900,10
|
|
20230816,123400,5867340900,173200,172500,173200,172500,246
|
|
20230816,123300,5824854500,172500,172600,172600,172500,4
|
|
20230816,123200,5824164300,172600,172400,172600,172400,205
|
|
20230816,123100,5788802500,172400,172600,172600,172400,55
|
|
20230816,123000,5779317200,172500,172500,172600,172500,75
|
|
20230816,122900,5766379100,172500,172500,172600,172500,109
|
|
20230816,122800,5747573500,172500,172500,172500,172500,110
|
|
20230816,122700,5728598500,172500,172600,172600,172500,32
|
|
20230816,122600,5723078400,172500,172500,172500,172500,35
|
|
20230816,122500,5717040900,172500,172500,172500,172500,22
|
|
20230816,122400,5713245900,172500,172500,172500,172500,5
|
|
20230816,122300,5712383400,172600,172500,172600,172500,13
|
|
20230816,122200,5710140800,172500,172600,172600,172500,10
|
|
20230816,122100,5708415200,172500,172500,172500,172500,9
|
|
20230816,122000,5706862700,172500,172500,172600,172500,16
|
|
20230816,121900,5704102500,172600,172500,172600,172500,15
|
|
20230816,121800,5701514900,172600,172500,172600,172500,15
|
|
20230816,121700,5698927100,172500,172500,172500,172500,8
|
|
20230816,121600,5697547100,172600,172500,172600,172500,11
|
|
20230816,121500,5695649200,172500,172600,172600,172500,3
|
|
20230816,121400,5695131600,172600,172500,172600,172500,12
|
|
20230816,121300,5693061500,172500,172500,172500,172500,22
|
|
20230816,121200,5689266500,172600,172600,172600,172500,10
|
|
20230816,121100,5687540800,172500,172500,172500,172500,12
|
|
20230816,121000,5685470800,172500,172500,172500,172500,9
|
|
20230816,120900,5683918300,172600,172500,172600,172500,52
|
|
20230816,120800,5674943500,172600,173100,173100,172600,152
|
|
20230816,120700,5648664400,173100,172500,173500,172500,673
|
|
20230816,120600,5532373800,172600,172500,172600,172500,62
|
|
20230816,120500,5521673500,172500,172600,172600,172500,12
|
|
20230816,120400,5519603400,172600,172500,172600,172500,11
|
|
20230816,120300,5517705700,172500,172500,172500,172500,6
|
|
20230816,120200,5516670700,172500,172600,172600,172500,37
|
|
20230816,120100,5510285300,172700,172800,172800,172700,34
|
|
20230816,120000,5504411500,172900,172200,172900,172200,124
|
|
20230816,115900,5483027200,172200,172300,172300,172200,25
|
|
20230816,115800,5478721200,172200,172200,172200,172200,2
|
|
20230816,115700,5478376800,172300,171700,172300,171700,95
|
|
20230816,115600,5462059400,171600,171600,171700,171600,12
|
|
20230816,115500,5460000100,171600,171700,171700,171600,12
|
|
20230816,115400,5457940300,171600,171800,171800,171600,155
|
|
20230816,115300,5431312300,171800,172300,172300,171700,226
|
|
20230816,115200,5392463800,172300,171200,172400,171200,863
|
|
20230816,115100,5244199600,171100,171100,171200,171100,88
|
|
20230816,115000,5229142500,171100,171300,171300,171100,105
|
|
20230816,114900,5211161100,171200,171300,171300,171200,63
|
|
20230816,114800,5200375300,171300,171300,171300,171300,34
|
|
20230816,114700,5194551100,171300,171400,171400,171300,30
|
|
20230816,114600,5189410800,171400,171700,171700,171400,126
|
|
20230816,114500,5167797100,171700,171700,171700,171700,85
|
|
20230816,114400,5153202600,171600,171300,171900,171300,454
|
|
20230816,114300,5075319600,171400,171400,171500,170500,971
|
|
20230816,114200,4909274400,171400,171800,171800,171400,252
|
|
20230816,114100,4866035700,171800,171800,171800,171800,34
|
|
20230816,114000,4860194500,171800,171900,171900,171800,27
|
|
20230816,113900,4855555300,171800,171900,171900,171800,31
|
|
20230816,113800,4850226900,171900,172000,172000,171900,106
|
|
20230816,113700,4831997900,172000,172000,172100,172000,21
|
|
20230816,113600,4828385400,172100,172200,172200,172000,226
|
|
20230816,113500,4789488000,172200,172300,172300,172200,22
|
|
20230816,113400,4785698800,172200,172400,172400,172200,16
|
|
20230816,113300,4782941700,172400,172300,172400,172300,10
|
|
20230816,113200,4781218600,172300,172500,172500,172300,63
|
|
20230816,113100,4770357600,172400,172500,172500,172400,49
|
|
20230816,113000,4761905400,172400,172500,172500,172400,35
|
|
20230816,112900,4755868900,172400,172500,172600,172400,103
|
|
20230816,112800,4738102100,172400,172500,172500,172400,20
|
|
20230816,112700,4734653300,172600,172500,172600,172500,7
|
|
20230816,112600,4733445700,172500,172700,172700,172500,105
|
|
20230816,112500,4715315800,172700,172700,172700,172700,16
|
|
20230816,112400,4712552600,172900,172900,173000,172900,7
|
|
20230816,112300,4711342100,172900,172900,172900,172900,25
|
|
20230816,112200,4707019600,172900,172900,172900,172900,5
|
|
20230816,112100,4706155100,172900,172900,173000,172900,8
|
|
20230816,112000,4704771800,172900,172900,173000,172900,30
|
|
20230816,111900,4699584300,172900,173000,173000,172900,85
|
|
20230816,111800,4684887700,173000,172500,173300,172500,156
|
|
20230816,111700,4657909100,172500,172400,172500,172400,67
|
|
20230816,111600,4646352700,172400,172300,172600,172300,110
|
|
20230816,111500,4627398100,172300,172200,172300,172000,251
|
|
20230816,111400,4584184200,172200,172300,172300,172200,26
|
|
20230816,111300,4579706600,172200,172200,172200,172200,23
|
|
20230816,111200,4575746000,172200,172200,172300,172200,14
|
|
20230816,111100,4573335100,172200,172300,172300,172200,7
|
|
20230816,111000,4572129400,172200,172300,172300,172200,8
|
|
20230816,110900,4570751200,172200,172300,172400,172200,138
|
|
20230816,110800,4546977700,172400,172300,172400,172300,74
|
|
20230816,110700,4534225600,172400,172400,172400,172400,1
|
|
20230816,110600,4534053200,172300,172300,172300,172300,15
|
|
20230816,110500,4531468700,172300,172300,172300,172300,13
|
|
20230816,110400,4529228800,172400,172400,172400,172400,47
|
|
20230816,110300,4521126000,172400,172500,172700,172400,127
|
|
20230816,110200,4499214900,172500,172700,172700,172500,62
|
|
20230816,110100,4488509600,172700,173000,173000,172700,22
|
|
20230816,110000,4484705200,173000,172500,173100,172400,205
|
|
20230816,105900,4449320400,172400,172600,172600,172400,96
|
|
20230816,105800,4432761600,172500,172800,172800,172500,103
|
|
20230816,105700,4414973400,172800,172800,172800,172700,37
|
|
20230816,105600,4408581400,172800,172700,172800,172700,10
|
|
20230816,105500,4406853700,172800,172900,172900,172700,33
|
|
20230816,105400,4401151500,172700,173000,173100,172500,560
|
|
20230816,105300,4304444000,173000,173200,173200,173000,94
|
|
20230816,105200,4288169300,173100,172500,173300,172500,415
|
|
20230816,105100,4216419100,172400,172400,172400,172400,44
|
|
20230816,105000,4208833500,172500,172600,172700,172400,60
|
|
20230816,104900,4198483800,172600,172400,172800,172400,296
|
|
20230816,104800,4147418200,172400,172600,172600,172400,126
|
|
20230816,104700,4125681200,172600,172700,172700,172600,69
|
|
20230816,104600,4113765500,172700,172700,172800,172700,7
|
|
20230816,104500,4112556400,172800,173000,173000,172800,99
|
|
20230816,104400,4095442700,173100,173400,173500,173100,72
|
|
20230816,104300,4082971500,173200,172700,173200,172700,178
|
|
20230816,104200,4052198700,172600,172800,172800,172600,40
|
|
20230816,104100,4045291500,172800,173000,173100,172800,50
|
|
20230816,104000,4036638800,173000,172700,173000,172700,135
|
|
20230816,103900,4013311500,172700,173200,173300,172700,529
|
|
20230816,103800,3921785600,173300,173200,173300,173200,34
|
|
20230816,103700,3915895800,173000,172600,173000,172600,146
|
|
20230816,103600,3890665300,172600,172700,172800,172600,96
|
|
20230816,103500,3874084300,172800,172500,172800,172500,243
|
|
20230816,103400,3832139000,172400,172500,172500,172400,42
|
|
20230816,103300,3824897500,172400,172500,172500,172400,63
|
|
20230816,103200,3814035600,172400,172100,172400,172100,76
|
|
20230816,103100,3800948500,172100,172400,172400,171800,112
|
|
20230816,103000,3781672000,172400,171500,172500,171500,518
|
|
20230816,102900,3692503800,171300,171100,171300,171100,269
|
|
20230816,102800,3646449400,171100,171200,171200,171100,37
|
|
20230816,102700,3640116000,171200,171300,171300,171200,205
|
|
20230816,102600,3605012000,171300,171600,171700,171200,653
|
|
20230816,102500,3493073900,171600,171700,172000,171600,163
|
|
20230816,102400,3465080600,171600,171700,171700,171600,34
|
|
20230816,102300,3459243200,171700,171600,172000,171500,302
|
|
20230816,102200,3407386900,171500,171800,171900,171500,566
|
|
20230816,102100,3310243300,171800,171300,171800,171000,442
|
|
20230816,102000,3234534100,171400,171400,171400,171200,209
|
|
20230816,101900,3198739500,171400,171400,171400,171400,21
|
|
20230816,101800,3195140100,171500,171600,171600,171500,48
|
|
20230816,101700,3186905200,171600,171300,171600,171300,20
|
|
20230816,101600,3183474700,171100,171100,171200,170900,356
|
|
20230816,101500,3122592800,171300,171700,171800,171100,259
|
|
20230816,101400,3078164000,171600,171700,171700,171500,211
|
|
20230816,101300,3041953100,171700,172000,172000,171700,108
|
|
20230816,101200,3023386100,172000,172100,172300,172000,154
|
|
20230816,101100,2996873200,172200,172500,172500,171900,158
|
|
20230816,101000,2969659000,172500,171900,172500,171800,302
|
|
20230816,100900,2917665700,171800,172400,172400,171800,325
|
|
20230816,100800,2861748200,172300,172300,172600,172300,192
|
|
20230816,100700,2828632100,172300,171800,172300,171700,211
|
|
20230816,100600,2792352100,171800,171200,171800,171200,166
|
|
20230816,100500,2763907500,171300,170800,171300,170700,189
|
|
20230816,100400,2731601000,170600,170600,171000,170600,366
|
|
20230816,100300,2669125600,170700,171000,171000,170700,275
|
|
20230816,100200,2622172700,171100,171800,171800,170600,811
|
|
20230816,100100,2483519100,171800,171000,171800,171000,157
|
|
20230816,100000,2456629400,171000,170900,171000,170800,151
|
|
20230816,095900,2430826000,170800,170900,170900,170500,510
|
|
20230816,095800,2343750200,170900,171100,171200,170900,558
|
|
20230816,095700,2248322400,171100,171400,171400,171100,210
|
|
20230816,095600,2212354300,171500,171800,171800,171400,279
|
|
20230816,095500,2164456800,171700,171100,171700,171100,389
|
|
20230816,095400,2097809000,171100,171100,171200,171100,55
|
|
20230816,095300,2088397100,171100,171200,171200,171100,83
|
|
20230816,095200,2074195500,171200,171400,171400,171200,166
|
|
20230816,095100,2045757500,171400,171900,171900,171400,333
|
|
20230816,095000,1988582600,171900,172100,172100,171900,254
|
|
20230816,094900,1944897000,172100,172600,172600,172100,44
|
|
20230816,094800,1937311500,172700,171600,172800,171400,714
|
|
20230816,094700,1814345600,171500,172100,172100,171300,550
|
|
20230816,094600,1719931100,172100,172800,172900,172100,385
|
|
20230816,094500,1653567200,172800,173200,173200,172800,265
|
|
20230816,094400,1607720900,173200,173300,173300,173200,60
|
|
20230816,094300,1597326300,173300,173200,173700,173200,213
|
|
20230816,094200,1560378700,173200,173400,173500,173200,157
|
|
20230816,094100,1533159800,173400,173500,173700,173400,112
|
|
20230816,094000,1513718500,173400,173500,174200,173300,225
|
|
20230816,093900,1474663400,173400,173800,173800,173400,152
|
|
20230816,093800,1448274800,173900,173600,173900,173600,9
|
|
20230816,093700,1446710600,173600,173900,174000,173500,156
|
|
20230816,093600,1419613000,173900,174300,174300,173900,141
|
|
20230816,093500,1395055700,174300,174300,174500,174200,130
|
|
20230816,093400,1372379300,174500,173900,174500,173800,604
|
|
20230816,093300,1267188400,173900,174900,174900,173300,1236
|
|
20230816,093200,1051880500,174900,175300,175300,174800,287
|
|
20230816,093100,1001675100,175400,175400,175400,175300,56
|
|
20230816,093000,991853400,175300,174800,175500,174800,223
|
|
20230816,092900,952807000,174700,175200,175200,174700,624
|
|
20230816,092800,843650200,175200,175400,175400,175100,255
|
|
20230816,092700,798966100,175500,175400,175500,175300,130
|
|
20230816,092600,776163500,175400,175600,175600,175400,54
|
|
20230816,092500,766683700,175600,175800,175800,175600,126
|
|
20230816,092400,744538900,175600,175700,175800,175600,27
|
|
20230816,092300,739794100,175700,175400,175900,175400,150
|
|
20230816,092200,713445700,175400,176000,176100,175400,305
|
|
20230816,092100,659845800,176300,176500,176500,176300,72
|
|
20230816,092000,647141900,176500,176500,176500,176500,6
|
|
20230816,091900,646082900,176500,176500,176500,176500,71
|
|
20230816,091800,633551400,176500,176100,176500,176100,84
|
|
20230816,091700,618747700,176300,176000,176300,176000,43
|
|
20230816,091600,611179300,176000,176400,176500,176000,148
|
|
20230816,091500,585085600,176400,176600,176700,176300,48
|
|
20230816,091400,576607900,176700,176700,176700,176700,52
|
|
20230816,091300,567419500,176300,176200,176300,176200,26
|
|
20230816,091200,562837500,176000,176800,176800,175900,29
|
|
20230816,091100,557733500,175800,175800,176100,175800,53
|
|
20230816,091000,548406200,175800,177200,177200,175800,464
|
|
20230816,090900,466447700,177200,177600,177600,176900,125
|
|
20230816,090800,444284500,177600,176900,177700,176900,174
|
|
20230816,090700,413448700,176900,177000,177200,176800,50
|
|
20230816,090600,404602100,177300,177200,177600,176900,333
|
|
20230816,090500,345602100,177000,178200,178700,177000,402
|
|
20230816,090400,273953100,178300,176900,178300,176900,409
|
|
20230816,090300,201233600,176800,176200,176900,176200,173
|
|
20230816,090200,170678900,176200,176300,177000,176200,231
|
|
20230816,090100,129900000,175800,175000,176100,175000,203
|
|
20230816,090000,94306700,175000,175800,175800,174700,537
|