636 lines
34 KiB
CSV
636 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,193300,38143955500,78300,78300,78300,78300,18092
|
|
20230816,193200,38143955500,78300,78300,78300,78300,0
|
|
20230816,193100,38143955500,78300,78300,78300,78300,0
|
|
20230816,193000,38143955500,78300,78300,78300,78300,0
|
|
20230816,192900,38143955500,78300,78300,78300,78300,0
|
|
20230816,192800,38143955500,78300,78300,78300,78300,0
|
|
20230816,192700,38143955500,78300,78300,78300,78300,0
|
|
20230816,192600,38143955500,78300,78300,78300,78300,0
|
|
20230816,192500,38143955500,78300,78300,78300,78300,0
|
|
20230816,192400,38143955500,78300,78300,78300,78300,0
|
|
20230816,192300,38143955500,78300,78300,78300,78300,0
|
|
20230816,192200,38143955500,78300,78300,78300,78300,0
|
|
20230816,192100,38143955500,78300,78300,78300,78300,0
|
|
20230816,192000,38143955500,78300,78300,78300,78300,0
|
|
20230816,191900,38143955500,78300,78300,78300,78300,0
|
|
20230816,191800,38143955500,78300,78300,78300,78300,0
|
|
20230816,191700,38143955500,78300,78300,78300,78300,0
|
|
20230816,191600,38143955500,78300,78300,78300,78300,0
|
|
20230816,191500,38143955500,78300,78300,78300,78300,0
|
|
20230816,191400,38143955500,78300,78300,78300,78300,0
|
|
20230816,191300,38143955500,78300,78300,78300,78300,0
|
|
20230816,191200,38143955500,78300,78300,78300,78300,0
|
|
20230816,191100,38143955500,78300,78300,78300,78300,0
|
|
20230816,191000,38143955500,78300,78300,78300,78300,0
|
|
20230816,190900,38143955500,78300,78300,78300,78300,0
|
|
20230816,190800,38143955500,78300,78300,78300,78300,0
|
|
20230816,190700,38143955500,78300,78300,78300,78300,0
|
|
20230816,190600,38143955500,78300,78300,78300,78300,0
|
|
20230816,190500,38143955500,78300,78300,78300,78300,0
|
|
20230816,190400,38143955500,78300,78300,78300,78300,0
|
|
20230816,190300,38143955500,78300,78300,78300,78300,18092
|
|
20230816,190200,38143955500,78300,78300,78300,78300,0
|
|
20230816,190100,38143955500,78300,78300,78300,78300,0
|
|
20230816,190000,38143955500,78300,78300,78300,78300,0
|
|
20230816,185900,38143955500,78300,78300,78300,78300,0
|
|
20230816,185800,38143955500,78300,78300,78300,78300,0
|
|
20230816,185700,38143955500,78300,78300,78300,78300,0
|
|
20230816,185600,38143955500,78300,78300,78300,78300,0
|
|
20230816,185500,38143955500,78300,78300,78300,78300,0
|
|
20230816,185400,38143955500,78300,78300,78300,78300,0
|
|
20230816,185300,38143955500,78300,78300,78300,78300,0
|
|
20230816,185200,38143955500,78300,78300,78300,78300,0
|
|
20230816,185100,38143955500,78300,78300,78300,78300,0
|
|
20230816,185000,38143955500,78300,78300,78300,78300,0
|
|
20230816,184900,38143955500,78300,78300,78300,78300,0
|
|
20230816,184800,38143955500,78300,78300,78300,78300,0
|
|
20230816,184700,38143955500,78300,78300,78300,78300,0
|
|
20230816,184600,38143955500,78300,78300,78300,78300,0
|
|
20230816,184500,38143955500,78300,78300,78300,78300,0
|
|
20230816,184400,38143955500,78300,78300,78300,78300,0
|
|
20230816,184300,38143955500,78300,78300,78300,78300,0
|
|
20230816,184200,38143955500,78300,78300,78300,78300,0
|
|
20230816,184100,38143955500,78300,78300,78300,78300,0
|
|
20230816,184000,38143955500,78300,78300,78300,78300,0
|
|
20230816,183900,38143955500,78300,78300,78300,78300,0
|
|
20230816,183800,38143955500,78300,78300,78300,78300,0
|
|
20230816,183700,38143955500,78300,78300,78300,78300,0
|
|
20230816,183600,38143955500,78300,78300,78300,78300,0
|
|
20230816,183500,38143955500,78300,78300,78300,78300,0
|
|
20230816,183400,38143955500,78300,78300,78300,78300,0
|
|
20230816,183300,38143955500,78300,78300,78300,78300,18092
|
|
20230816,183200,38143955500,78300,78300,78300,78300,0
|
|
20230816,183100,38143955500,78300,78300,78300,78300,0
|
|
20230816,183000,38143955500,78300,78300,78300,78300,0
|
|
20230816,182900,38143955500,78300,78300,78300,78300,0
|
|
20230816,182800,38143955500,78300,78300,78300,78300,0
|
|
20230816,182700,38143955500,78300,78300,78300,78300,0
|
|
20230816,182600,38143955500,78300,78300,78300,78300,0
|
|
20230816,182500,38143955500,78300,78300,78300,78300,0
|
|
20230816,182400,38143955500,78300,78300,78300,78300,0
|
|
20230816,182300,38143955500,78300,78300,78300,78300,0
|
|
20230816,182200,38143955500,78300,78300,78300,78300,0
|
|
20230816,182100,38143955500,78300,78300,78300,78300,0
|
|
20230816,182000,38143955500,78300,78300,78300,78300,0
|
|
20230816,181900,38143955500,78300,78300,78300,78300,0
|
|
20230816,181800,38143955500,78300,78300,78300,78300,0
|
|
20230816,181700,38143955500,78300,78300,78300,78300,0
|
|
20230816,181600,38143955500,78300,78300,78300,78300,0
|
|
20230816,181500,38143955500,78300,78300,78300,78300,0
|
|
20230816,181400,38143955500,78300,78300,78300,78300,0
|
|
20230816,181300,38143955500,78300,78300,78300,78300,0
|
|
20230816,181200,38143955500,78300,78300,78300,78300,0
|
|
20230816,181100,38143955500,78300,78300,78300,78300,0
|
|
20230816,181000,38143955500,78300,78300,78300,78300,0
|
|
20230816,180900,38143955500,78300,78300,78300,78300,0
|
|
20230816,180800,38143955500,78300,78300,78300,78300,0
|
|
20230816,180700,38143955500,78300,78300,78300,78300,0
|
|
20230816,180600,38143955500,78300,78300,78300,78300,0
|
|
20230816,180500,38143955500,78300,78300,78300,78300,0
|
|
20230816,180400,38143955500,78300,78300,78300,78300,0
|
|
20230816,180300,38143955500,78300,78300,78300,78300,18092
|
|
20230816,180200,38143955500,78300,78300,78300,78300,0
|
|
20230816,180100,38143955500,78300,78300,78300,78300,0
|
|
20230816,180000,38143955500,78300,78300,78300,78300,0
|
|
20230816,175900,38143955500,78300,78300,78300,78300,0
|
|
20230816,175800,38143955500,78300,78300,78300,78300,0
|
|
20230816,175700,38143955500,78300,78300,78300,78300,0
|
|
20230816,175600,38143955500,78300,78300,78300,78300,0
|
|
20230816,175500,38143955500,78300,78300,78300,78300,0
|
|
20230816,175400,38143955500,78300,78300,78300,78300,0
|
|
20230816,175300,38143955500,78300,78300,78300,78300,0
|
|
20230816,175200,38143955500,78300,78300,78300,78300,0
|
|
20230816,175100,38143955500,78300,78300,78300,78300,0
|
|
20230816,175000,38143955500,78300,78300,78300,78300,0
|
|
20230816,174900,38143955500,78300,78300,78300,78300,0
|
|
20230816,174800,38143955500,78300,78300,78300,78300,0
|
|
20230816,174700,38143955500,78300,78300,78300,78300,0
|
|
20230816,174600,38143955500,78300,78300,78300,78300,0
|
|
20230816,174500,38143955500,78300,78300,78300,78300,0
|
|
20230816,174400,38143955500,78300,78300,78300,78300,0
|
|
20230816,174300,38143955500,78300,78300,78300,78300,0
|
|
20230816,174200,38143955500,78300,78300,78300,78300,0
|
|
20230816,174100,38143955500,78300,78300,78300,78300,0
|
|
20230816,174000,38143955500,78300,78300,78300,78300,0
|
|
20230816,173900,38143955500,78300,78300,78300,78300,0
|
|
20230816,173800,38143955500,78300,78300,78300,78300,0
|
|
20230816,173700,38143955500,78300,78300,78300,78300,0
|
|
20230816,173600,38143955500,78300,78300,78300,78300,0
|
|
20230816,173500,38143955500,78300,78300,78300,78300,0
|
|
20230816,173400,38143955500,78300,78300,78300,78300,0
|
|
20230816,173300,38143955500,78300,78300,78300,78300,18092
|
|
20230816,173200,38143955500,78300,78300,78300,78300,0
|
|
20230816,173100,38143955500,78300,78300,78300,78300,0
|
|
20230816,173000,38143955500,78300,78300,78300,78300,0
|
|
20230816,172900,38143955500,78300,78300,78300,78300,0
|
|
20230816,172800,38143955500,78300,78300,78300,78300,0
|
|
20230816,172700,38143955500,78300,78300,78300,78300,0
|
|
20230816,172600,38143955500,78300,78300,78300,78300,0
|
|
20230816,172500,38143955500,78300,78300,78300,78300,0
|
|
20230816,172400,38143955500,78300,78300,78300,78300,0
|
|
20230816,172300,38143955500,78300,78300,78300,78300,0
|
|
20230816,172200,38143955500,78300,78300,78300,78300,0
|
|
20230816,172100,38143955500,78300,78300,78300,78300,0
|
|
20230816,172000,38143955500,78300,78300,78300,78300,0
|
|
20230816,171900,38143955500,78300,78300,78300,78300,0
|
|
20230816,171800,38143955500,78300,78300,78300,78300,0
|
|
20230816,171700,38143955500,78300,78300,78300,78300,0
|
|
20230816,171600,38143955500,78300,78300,78300,78300,0
|
|
20230816,171500,38143955500,78300,78300,78300,78300,0
|
|
20230816,171400,38143955500,78300,78300,78300,78300,0
|
|
20230816,171300,38143955500,78300,78300,78300,78300,0
|
|
20230816,171200,38143955500,78300,78300,78300,78300,0
|
|
20230816,171100,38143955500,78300,78300,78300,78300,0
|
|
20230816,171000,38143955500,78300,78300,78300,78300,0
|
|
20230816,170900,38143955500,78300,78300,78300,78300,0
|
|
20230816,170800,38143955500,78300,78300,78300,78300,0
|
|
20230816,170700,38143955500,78300,78300,78300,78300,0
|
|
20230816,170600,38143955500,78300,78300,78300,78300,0
|
|
20230816,170500,38143955500,78300,78300,78300,78300,0
|
|
20230816,170400,38143955500,78300,78300,78300,78300,0
|
|
20230816,170300,38143955500,78300,78300,78300,78300,18092
|
|
20230816,170200,38143955500,78300,78300,78300,78300,0
|
|
20230816,170100,38143955500,78300,78300,78300,78300,0
|
|
20230816,170000,38143955500,78300,78300,78300,78300,0
|
|
20230816,165900,38143955500,78300,78300,78300,78300,0
|
|
20230816,165800,38143955500,78300,78300,78300,78300,0
|
|
20230816,165700,38143955500,78300,78300,78300,78300,0
|
|
20230816,165600,38143955500,78300,78300,78300,78300,0
|
|
20230816,165500,38143955500,78300,78300,78300,78300,0
|
|
20230816,165400,38143955500,78300,78300,78300,78300,0
|
|
20230816,165300,38143955500,78300,78300,78300,78300,0
|
|
20230816,165200,38143955500,78300,78300,78300,78300,0
|
|
20230816,165100,38143955500,78300,78300,78300,78300,0
|
|
20230816,165000,38143955500,78300,78300,78300,78300,0
|
|
20230816,164900,38143955500,78300,78300,78300,78300,0
|
|
20230816,164800,38143955500,78300,78300,78300,78300,0
|
|
20230816,164700,38143955500,78300,78300,78300,78300,0
|
|
20230816,164600,38143955500,78300,78300,78300,78300,0
|
|
20230816,164500,38143955500,78300,78300,78300,78300,0
|
|
20230816,164400,38143955500,78300,78300,78300,78300,0
|
|
20230816,164300,38143955500,78300,78300,78300,78300,0
|
|
20230816,164200,38143955500,78300,78300,78300,78300,0
|
|
20230816,164100,38143955500,78300,78300,78300,78300,0
|
|
20230816,164000,38143955500,78300,78300,78300,78300,0
|
|
20230816,163900,38143955500,78300,78300,78300,78300,0
|
|
20230816,163800,38143955500,78300,78300,78300,78300,0
|
|
20230816,163700,38143955500,78300,78300,78300,78300,0
|
|
20230816,163600,38143955500,78300,78300,78300,78300,0
|
|
20230816,163500,38143955500,78300,78300,78300,78300,0
|
|
20230816,163400,38143955500,78300,78300,78300,78300,0
|
|
20230816,163300,38143955500,78300,78300,78300,78300,18092
|
|
20230816,163200,38143955500,78300,78300,78300,78300,0
|
|
20230816,163100,38143955500,78300,78300,78300,78300,0
|
|
20230816,163000,38143955500,78300,78300,78300,78300,0
|
|
20230816,162900,38143955500,78300,78300,78300,78300,0
|
|
20230816,162800,38143955500,78300,78300,78300,78300,0
|
|
20230816,162700,38143955500,78300,78300,78300,78300,0
|
|
20230816,162600,38143955500,78300,78300,78300,78300,0
|
|
20230816,162500,38143955500,78300,78300,78300,78300,0
|
|
20230816,162400,38143955500,78300,78300,78300,78300,0
|
|
20230816,162300,38143955500,78300,78300,78300,78300,0
|
|
20230816,162200,38143955500,78300,78300,78300,78300,0
|
|
20230816,162100,38143955500,78300,78300,78300,78300,0
|
|
20230816,162000,38143955500,78300,78300,78300,78300,0
|
|
20230816,161900,38143955500,78300,78300,78300,78300,0
|
|
20230816,161800,38143955500,78300,78300,78300,78300,0
|
|
20230816,161700,38143955500,78300,78300,78300,78300,0
|
|
20230816,161600,38143955500,78300,78300,78300,78300,0
|
|
20230816,161500,38143955500,78300,78300,78300,78300,0
|
|
20230816,161400,38143955500,78300,78300,78300,78300,0
|
|
20230816,161300,38143955500,78300,78300,78300,78300,0
|
|
20230816,161200,38143955500,78300,78300,78300,78300,0
|
|
20230816,161100,38143955500,78300,78300,78300,78300,0
|
|
20230816,161000,38143955500,78300,78300,78300,78300,0
|
|
20230816,160900,38143955500,78300,78300,78300,78300,0
|
|
20230816,160800,38143955500,78300,78300,78300,78300,0
|
|
20230816,160700,38143955500,78300,78300,78300,78300,0
|
|
20230816,160600,38143955500,78300,78300,78300,78300,0
|
|
20230816,160500,38143955500,78300,78300,78300,78300,0
|
|
20230816,160400,38143955500,78300,78300,78300,78300,0
|
|
20230816,160300,38143955500,78300,78300,78300,78300,18092
|
|
20230816,160200,38143955500,78300,78300,78300,78300,0
|
|
20230816,160100,38143955500,78300,78300,78300,78300,0
|
|
20230816,160000,38143955500,78300,78300,78300,78300,0
|
|
20230816,155900,38143955500,78300,78300,78300,78300,0
|
|
20230816,155800,38143955500,78300,78300,78300,78300,0
|
|
20230816,155700,38143955500,78300,78300,78300,78300,0
|
|
20230816,155600,38143955500,78300,78300,78300,78300,0
|
|
20230816,155500,38143955500,78300,78300,78300,78300,0
|
|
20230816,155400,38143955500,78300,78300,78300,78300,0
|
|
20230816,155300,38143955500,78300,78300,78300,78300,0
|
|
20230816,155200,38143955500,78300,78300,78300,78300,0
|
|
20230816,155100,38143955500,78300,78300,78300,78300,0
|
|
20230816,155000,38143955500,78300,78300,78300,78300,0
|
|
20230816,154900,38143955500,78300,78300,78300,78300,0
|
|
20230816,154800,38143955500,78300,78300,78300,78300,0
|
|
20230816,154700,38143955500,78300,78300,78300,78300,0
|
|
20230816,154600,38143955500,78300,78300,78300,78300,0
|
|
20230816,154500,38143955500,78300,78300,78300,78300,0
|
|
20230816,154400,38143955500,78300,78300,78300,78300,0
|
|
20230816,154300,38143955500,78300,78300,78300,78300,0
|
|
20230816,154200,38143955500,78300,78300,78300,78300,0
|
|
20230816,154100,38143955500,78300,78300,78300,78300,0
|
|
20230816,154000,38143955500,78300,78300,78300,78300,0
|
|
20230816,153900,38143955500,78300,78300,78300,78300,0
|
|
20230816,153800,38143955500,78300,78300,78300,78300,0
|
|
20230816,153700,38143955500,78300,78300,78300,78300,0
|
|
20230816,153600,38143955500,78300,78300,78300,78300,0
|
|
20230816,153500,38143955500,78300,78300,78300,78300,0
|
|
20230816,153400,38143955500,78300,78300,78300,78300,0
|
|
20230816,153300,38143955500,78300,78300,78300,78300,18092
|
|
20230816,153200,38143955500,78300,78300,78300,78300,0
|
|
20230816,153100,38143955500,78300,78300,78300,78300,0
|
|
20230816,153000,38143955500,78300,78300,78300,78300,18092
|
|
20230816,152900,36727351900,78600,78600,78600,78600,0
|
|
20230816,152800,36727351900,78600,78600,78600,78600,0
|
|
20230816,152700,36727351900,78600,78600,78600,78600,0
|
|
20230816,152600,36727351900,78600,78600,78600,78600,0
|
|
20230816,152500,36727351900,78600,78600,78600,78600,0
|
|
20230816,152400,36727351900,78600,78600,78600,78600,0
|
|
20230816,152300,36727351900,78600,78600,78600,78600,0
|
|
20230816,152200,36727351900,78600,78600,78600,78600,0
|
|
20230816,152100,36727351900,78600,78600,78600,78600,0
|
|
20230816,152000,36727351900,78600,78600,78600,78600,0
|
|
20230816,151900,36727351900,78600,78600,78800,78500,2454
|
|
20230816,151800,36534522800,78600,78600,78700,78500,2365
|
|
20230816,151700,36348690500,78600,78600,78700,78500,2253
|
|
20230816,151600,36171565000,78600,78800,78800,78600,1847
|
|
20230816,151500,36026239400,78700,78700,78800,78700,838
|
|
20230816,151400,35960228800,78700,78800,78800,78600,2165
|
|
20230816,151300,35789792200,78700,78900,79000,78600,1223
|
|
20230816,151200,35693357500,78900,79000,79000,78900,1038
|
|
20230816,151100,35611374300,79000,78600,79000,78600,3112
|
|
20230816,151000,35366100100,78700,78700,78700,78600,949
|
|
20230816,150900,35291497300,78600,78600,78700,78500,2418
|
|
20230816,150800,35101465700,78600,78400,78700,78300,3140
|
|
20230816,150700,34855020000,78400,78500,78500,78300,3305
|
|
20230816,150600,34595805200,78500,78500,78600,78400,3560
|
|
20230816,150500,34316377000,78500,78500,78600,78500,1062
|
|
20230816,150400,34232991700,78500,78600,78700,78500,1297
|
|
20230816,150300,34131035700,78700,78600,78700,78600,522
|
|
20230816,150200,34089995900,78600,78600,78700,78600,1640
|
|
20230816,150100,33961054400,78600,78700,78700,78600,700
|
|
20230816,150000,33906019000,78600,78700,78700,78600,902
|
|
20230816,145900,33835096100,78600,78600,78700,78600,387
|
|
20230816,145800,33804647100,78600,78700,78700,78600,815
|
|
20230816,145700,33740524500,78700,78600,78700,78600,1535
|
|
20230816,145600,33619750100,78600,78600,78700,78600,498
|
|
20230816,145500,33580578500,78600,78500,78600,78500,4840
|
|
20230816,145400,33200354700,78500,78700,78700,78500,2919
|
|
20230816,145300,32970922900,78700,78700,78800,78600,1747
|
|
20230816,145200,32833451800,78700,78700,78800,78700,979
|
|
20230816,145100,32756388400,78700,78800,78800,78700,788
|
|
20230816,145000,32694323900,78800,78800,78800,78700,1442
|
|
20230816,144900,32580738900,78800,78800,78900,78800,2082
|
|
20230816,144800,32416670300,78900,79000,79000,78800,4658
|
|
20230816,144700,32049133000,78900,79000,79000,78900,4261
|
|
20230816,144600,31712540000,79000,79000,79100,79000,2634
|
|
20230816,144500,31504449300,79000,79000,79100,79000,1108
|
|
20230816,144400,31416900200,79000,79200,79200,79000,4723
|
|
20230816,144300,31043447900,79200,79200,79300,79100,1165
|
|
20230816,144200,30951179700,79200,79200,79300,79200,230
|
|
20230816,144100,30932960600,79200,79200,79300,79200,881
|
|
20230816,144000,30863184200,79200,79200,79300,79200,251
|
|
20230816,143900,30843300600,79300,79200,79300,79200,302
|
|
20230816,143800,30819368200,79300,79200,79300,79200,116
|
|
20230816,143700,30810180900,79200,79200,79300,79200,193
|
|
20230816,143600,30794890600,79200,79300,79300,79200,804
|
|
20230816,143500,30731133900,79300,79300,79400,79300,165
|
|
20230816,143400,30718049200,79300,79300,79400,79300,181
|
|
20230816,143300,30703695800,79300,79400,79400,79300,346
|
|
20230816,143200,30676252200,79400,79400,79500,79300,111
|
|
20230816,143100,30667436300,79300,79400,79500,79300,305
|
|
20230816,143000,30643231800,79500,79300,79500,79300,286
|
|
20230816,142900,30620524400,79300,79400,79400,79300,836
|
|
20230816,142800,30554222200,79400,79500,79500,79300,1067
|
|
20230816,142700,30469530500,79400,79600,79600,79400,552
|
|
20230816,142600,30425658000,79500,79700,79700,79500,521
|
|
20230816,142500,30384229400,79500,79600,79700,79500,940
|
|
20230816,142400,30309387000,79600,79600,79700,79500,683
|
|
20230816,142300,30254993200,79500,79500,79600,79500,689
|
|
20230816,142200,30200203000,79500,79300,79500,79300,625
|
|
20230816,142100,30150578000,79400,79400,79400,79300,458
|
|
20230816,142000,30114248400,79400,79300,79400,79300,183
|
|
20230816,141900,30099723200,79300,79400,79400,79300,787
|
|
20230816,141800,30037235900,79400,79300,79400,79300,421
|
|
20230816,141700,30003811000,79300,79300,79400,79300,163
|
|
20230816,141600,29990884900,79300,79300,79400,79300,138
|
|
20230816,141500,29979941400,79300,79300,79400,79300,86
|
|
20230816,141400,29973121500,79300,79300,79400,79300,105
|
|
20230816,141300,29964791300,79300,79300,79400,79300,47
|
|
20230816,141200,29961063800,79300,79300,79300,79300,126
|
|
20230816,141100,29951072000,79300,79300,79400,79300,236
|
|
20230816,141000,29932356200,79300,79300,79400,79200,327
|
|
20230816,140900,29906424700,79300,79200,79300,79200,493
|
|
20230816,140800,29867332200,79200,79300,79300,79200,442
|
|
20230816,140700,29832285100,79300,79300,79400,79200,676
|
|
20230816,140600,29778710800,79300,79300,79400,79200,117
|
|
20230816,140500,29769433100,79300,79300,79400,79200,925
|
|
20230816,140400,29696154600,79300,79400,79400,79200,1484
|
|
20230816,140300,29578461700,79400,79500,79500,79300,1331
|
|
20230816,140200,29472782500,79400,79500,79500,79400,357
|
|
20230816,140100,29444412100,79500,79600,79600,79500,20
|
|
20230816,140000,29442821600,79500,79600,79600,79500,266
|
|
20230816,135900,29421668800,79600,79500,79600,79500,188
|
|
20230816,135800,29406714400,79400,79500,79500,79400,183
|
|
20230816,135700,29392183400,79400,79400,79500,79400,69
|
|
20230816,135600,29386700200,79400,79400,79600,79300,274
|
|
20230816,135500,29364940500,79300,79300,79400,79300,65
|
|
20230816,135400,29359781000,79300,79400,79600,79300,1078
|
|
20230816,135300,29274235200,79400,79400,79400,79300,662
|
|
20230816,135200,29221712700,79400,79400,79500,79400,431
|
|
20230816,135100,29187484100,79500,79400,79500,79400,80
|
|
20230816,135000,29181131800,79400,79400,79500,79400,164
|
|
20230816,134900,29168107200,79400,79400,79500,79400,254
|
|
20230816,134800,29147927400,79400,79400,79500,79400,248
|
|
20230816,134700,29128235600,79400,79400,79500,79400,338
|
|
20230816,134600,29101395900,79400,79600,79600,79400,1111
|
|
20230816,134500,29013126800,79500,79500,79500,79500,447
|
|
20230816,134400,28977590300,79500,79600,79700,79500,660
|
|
20230816,134300,28925074800,79700,79600,79700,79600,843
|
|
20230816,134200,28857965500,79700,79700,79700,79700,449
|
|
20230816,134100,28822180200,79800,79800,79900,79700,465
|
|
20230816,134000,28785076800,79800,79800,79900,79800,812
|
|
20230816,133900,28720277100,79800,79800,79900,79800,123
|
|
20230816,133800,28710460600,79900,79800,79900,79800,193
|
|
20230816,133700,28695051900,79800,79900,79900,79800,316
|
|
20230816,133600,28669803800,79900,79800,80000,79800,70
|
|
20230816,133500,28664210800,79800,79900,79900,79800,210
|
|
20230816,133400,28647433700,79900,79800,79900,79800,183
|
|
20230816,133300,28632813000,79900,79900,79900,79800,558
|
|
20230816,133200,28588229300,79900,79900,80000,79900,369
|
|
20230816,133100,28558746100,80000,79900,80000,79900,44
|
|
20230816,133000,28555229800,79900,79900,79900,79800,129
|
|
20230816,132900,28544930600,79900,79900,79900,79800,1041
|
|
20230816,132800,28461785900,79900,79900,80000,79900,425
|
|
20230816,132700,28427823700,79900,79800,80000,79800,204
|
|
20230816,132600,28411523800,79900,79900,80000,79900,858
|
|
20230816,132500,28342959600,79900,79900,79900,79800,583
|
|
20230816,132400,28296403900,79900,79800,79900,79800,512
|
|
20230816,132300,28255505300,79900,80000,80000,79800,1243
|
|
20230816,132200,28156264700,80000,80000,80000,79900,747
|
|
20230816,132100,28096547600,79900,80000,80000,79900,155
|
|
20230816,132000,28084150000,80000,80000,80100,80000,635
|
|
20230816,131900,28033299200,79900,80000,80000,79900,584
|
|
20230816,131800,27986579400,80100,80000,80100,80000,594
|
|
20230816,131700,27939005400,80100,80100,80100,80100,344
|
|
20230816,131600,27911451000,80100,80100,80200,80000,499
|
|
20230816,131500,27871491400,80000,80000,80100,80000,122
|
|
20230816,131400,27861728800,80000,80000,80000,80000,74
|
|
20230816,131300,27855808800,80000,80000,80100,80000,37
|
|
20230816,131200,27852847600,80000,80000,80100,80000,413
|
|
20230816,131100,27819787600,80000,80100,80100,80000,396
|
|
20230816,131000,27788086700,80100,80100,80100,80000,868
|
|
20230816,130900,27718570200,80000,80100,80100,79900,614
|
|
20230816,130800,27669448700,80100,80000,80100,79900,254
|
|
20230816,130700,27649127000,80000,80000,80100,80000,156
|
|
20230816,130600,27636640000,80100,79900,80100,79900,174
|
|
20230816,130500,27622732600,80000,80000,80000,79900,123
|
|
20230816,130400,27612893500,80000,80000,80000,79900,448
|
|
20230816,130300,27577054600,80100,80100,80100,80000,200
|
|
20230816,130200,27561046500,80000,80000,80100,80000,252
|
|
20230816,130100,27540885800,80000,80100,80100,80000,438
|
|
20230816,130000,27505835200,80000,80100,80100,80000,351
|
|
20230816,125900,27477739700,80000,80000,80100,80000,190
|
|
20230816,125800,27462526100,80100,80100,80200,80000,755
|
|
20230816,125700,27402008500,80100,80000,80100,80000,175
|
|
20230816,125600,27387997100,80000,80000,80100,79900,156
|
|
20230816,125500,27375522800,80000,79900,80100,79900,409
|
|
20230816,125400,27342814500,79900,80000,80000,79900,195
|
|
20230816,125300,27327219000,80000,80100,80100,80000,335
|
|
20230816,125200,27300416800,80100,80100,80100,80000,213
|
|
20230816,125100,27283355600,80100,80000,80100,80000,390
|
|
20230816,125000,27252127800,80100,80000,80100,80000,188
|
|
20230816,124900,27237076100,80000,80000,80100,80000,26
|
|
20230816,124800,27234994300,80000,80000,80100,79900,795
|
|
20230816,124700,27171465800,80100,80100,80200,79900,484
|
|
20230816,124600,27132666400,80100,80000,80200,80000,706
|
|
20230816,124500,27076085600,80000,80000,80100,80000,160
|
|
20230816,124400,27063285100,80000,80100,80100,80000,164
|
|
20230816,124300,27050159900,80100,80000,80100,79900,364
|
|
20230816,124200,27021026600,80000,80000,80100,80000,1552
|
|
20230816,124100,26896863600,80000,80100,80100,80000,48
|
|
20230816,124000,26893023000,80100,80100,80100,80000,287
|
|
20230816,123900,26870045700,80100,80100,80100,80000,777
|
|
20230816,123800,26807808100,80000,80100,80100,80000,247
|
|
20230816,123700,26788032100,80000,80200,80200,80000,120
|
|
20230816,123600,26778419900,80200,80100,80200,80000,407
|
|
20230816,123500,26745820100,80100,80100,80100,80000,77
|
|
20230816,123400,26739654700,80100,80100,80100,79900,315
|
|
20230816,123300,26714433500,80000,80000,80100,80000,359
|
|
20230816,123200,26685701200,80000,80000,80100,79900,703
|
|
20230816,123100,26629462600,80000,79900,80000,79900,455
|
|
20230816,123000,26593091100,79900,79800,80000,79800,642
|
|
20230816,122900,26541772100,79800,79900,79900,79800,610
|
|
20230816,122800,26493075500,79900,79900,79900,79800,429
|
|
20230816,122700,26458798800,79900,80000,80000,79800,111
|
|
20230816,122600,26449930100,79900,79900,79900,79800,743
|
|
20230816,122500,26390571100,79900,80000,80000,79900,247
|
|
20230816,122400,26370830500,80000,79800,80000,79800,359
|
|
20230816,122300,26342134700,79900,79900,79900,79800,676
|
|
20230816,122200,26288165400,79900,79900,79900,79800,138
|
|
20230816,122100,26277149800,79900,79800,79900,79800,180
|
|
20230816,122000,26262779600,79800,79700,79800,79600,472
|
|
20230816,121900,26225131000,79700,79800,79800,79600,342
|
|
20230816,121800,26197877100,79700,79600,79800,79600,542
|
|
20230816,121700,26154682900,79600,79500,79600,79500,506
|
|
20230816,121600,26114406000,79600,79600,79600,79500,41
|
|
20230816,121500,26111142800,79600,79400,79600,79400,319
|
|
20230816,121400,26085790400,79400,79400,79500,79400,372
|
|
20230816,121300,26056222300,79400,79500,79500,79300,318
|
|
20230816,121200,26030943600,79400,79400,79400,79300,221
|
|
20230816,121100,26013400600,79400,79400,79400,79300,255
|
|
20230816,121000,25993157000,79400,79300,79400,79300,52
|
|
20230816,120900,25989028600,79400,79400,79400,79300,60
|
|
20230816,120800,25984267200,79400,79300,79400,79200,1218
|
|
20230816,120700,25887682900,79300,79300,79300,79200,460
|
|
20230816,120600,25851215600,79200,79300,79300,79200,750
|
|
20230816,120500,25791745000,79200,79200,79300,79100,592
|
|
20230816,120400,25744852100,79200,79300,79300,79200,422
|
|
20230816,120300,25711421100,79200,79200,79300,79200,513
|
|
20230816,120200,25670763800,79200,79300,79300,79200,369
|
|
20230816,120100,25641510800,79300,79100,79300,79100,737
|
|
20230816,120000,25583124600,79200,79100,79200,79100,1859
|
|
20230816,115900,25436059200,79100,79000,79100,79000,159
|
|
20230816,115800,25423484400,79100,79100,79100,79000,343
|
|
20230816,115700,25396367600,79100,79100,79100,79000,689
|
|
20230816,115600,25341920400,79100,79100,79100,79000,294
|
|
20230816,115500,25318668000,79100,79000,79100,79000,861
|
|
20230816,115400,25250614000,79000,79000,79100,79000,311
|
|
20230816,115300,25226034000,79100,79100,79100,79000,1670
|
|
20230816,115200,25094025800,79100,79100,79100,79000,516
|
|
20230816,115100,25053215400,79000,79100,79200,79000,454
|
|
20230816,115000,25017315000,79100,79200,79200,79000,442
|
|
20230816,114900,24982350800,79200,79300,79300,79000,1972
|
|
20230816,114800,24826459200,79300,79000,79300,79000,3179
|
|
20230816,114700,24574997100,79000,79200,79200,79000,2193
|
|
20230816,114600,24401733900,79200,79200,79300,79000,5446
|
|
20230816,114500,23970772600,79200,79200,79400,79200,1256
|
|
20230816,114400,23871172400,79200,79300,79300,79200,697
|
|
20230816,114300,23815957200,79300,79300,79300,79200,220
|
|
20230816,114200,23798519100,79300,79200,79300,79200,482
|
|
20230816,114100,23760307800,79300,79300,79300,79200,427
|
|
20230816,114000,23726468600,79300,79200,79300,79200,181
|
|
20230816,113900,23712132300,79200,79300,79300,79200,606
|
|
20230816,113800,23664132800,79200,79300,79300,79200,661
|
|
20230816,113700,23611758300,79200,79200,79300,79200,472
|
|
20230816,113600,23574371600,79300,79300,79300,79200,499
|
|
20230816,113500,23534824700,79300,79200,79300,79200,793
|
|
20230816,113400,23471944800,79300,79300,79300,79200,627
|
|
20230816,113300,23422271600,79200,79300,79400,79200,1440
|
|
20230816,113200,23308080400,79300,79300,79400,79300,93
|
|
20230816,113100,23300703800,79300,79300,79400,79300,214
|
|
20230816,113000,23283732400,79300,79300,79400,79300,493
|
|
20230816,112900,23244630900,79400,79300,79400,79300,369
|
|
20230816,112800,23215339500,79300,79300,79400,79300,368
|
|
20230816,112700,23186155400,79400,79300,79400,79300,240
|
|
20230816,112600,23167108100,79300,79400,79400,79300,200
|
|
20230816,112500,23151239300,79400,79300,79400,79300,405
|
|
20230816,112400,23119121200,79300,79300,79400,79300,259
|
|
20230816,112300,23098580700,79300,79300,79500,79300,491
|
|
20230816,112200,23059602300,79400,79500,79500,79300,1096
|
|
20230816,112100,22972551000,79500,79500,79500,79400,89
|
|
20230816,112000,22965476100,79400,79500,79500,79400,612
|
|
20230816,111900,22916840300,79500,79500,79600,79400,548
|
|
20230816,111800,22873261800,79500,79300,79500,79300,805
|
|
20230816,111700,22809343100,79400,79300,79400,79300,809
|
|
20230816,111600,22745157000,79400,79300,79400,79300,296
|
|
20230816,111500,22721681500,79300,79300,79500,79300,1076
|
|
20230816,111400,22636235500,79300,79300,79400,79300,772
|
|
20230816,111300,22575013900,79300,79300,79400,79300,1129
|
|
20230816,111200,22485465500,79300,79400,79500,79300,814
|
|
20230816,111100,22420866600,79400,79400,79500,79400,1303
|
|
20230816,111000,22317402500,79400,79400,79500,79400,761
|
|
20230816,110900,22256918600,79500,79500,79500,79400,218
|
|
20230816,110800,22239600500,79500,79500,79500,79400,762
|
|
20230816,110700,22179056700,79500,79500,79600,79500,753
|
|
20230816,110600,22119191600,79500,79600,79600,79500,568
|
|
20230816,110500,22074024500,79600,79500,79600,79500,255
|
|
20230816,110400,22053751800,79600,79500,79600,79500,326
|
|
20230816,110300,22027823600,79600,79600,79600,79500,688
|
|
20230816,110200,21973108500,79500,79600,79600,79500,527
|
|
20230816,110100,21931193000,79600,79600,79600,79500,550
|
|
20230816,110000,21887440400,79500,79700,79700,79500,699
|
|
20230816,105900,21831846500,79600,79600,79700,79600,1250
|
|
20230816,105800,21732342800,79700,79700,79700,79600,596
|
|
20230816,105700,21684861000,79700,79800,79800,79600,2046
|
|
20230816,105600,21521779800,79800,79700,79800,79700,486
|
|
20230816,105500,21483004600,79700,79800,79900,79700,667
|
|
20230816,105400,21429827600,79800,79900,80000,79800,1424
|
|
20230816,105300,21316079400,80000,80000,80000,79900,429
|
|
20230816,105200,21281779300,80100,80100,80100,80000,452
|
|
20230816,105100,21245616700,80100,80000,80100,79900,365
|
|
20230816,105000,21216419300,80000,80100,80100,80000,1346
|
|
20230816,104900,21108732500,80100,80100,80100,80000,188
|
|
20230816,104800,21093675100,80100,80000,80100,80000,452
|
|
20230816,104700,21057504100,80100,80200,80200,80100,690
|
|
20230816,104600,21002231200,80200,80100,80200,80100,343
|
|
20230816,104500,20974745400,80100,80100,80200,80100,113
|
|
20230816,104400,20965692800,80100,80200,80200,80100,440
|
|
20230816,104300,20930408200,80200,80200,80200,80100,1737
|
|
20230816,104200,20791136800,80200,80100,80200,80100,514
|
|
20230816,104100,20749924600,80200,80600,80600,80100,2729
|
|
20230816,104000,20530719100,80600,80600,80600,80500,169
|
|
20230816,103900,20517105200,80600,80600,80600,80500,269
|
|
20230816,103800,20495440200,80600,80400,80600,80400,1474
|
|
20230816,103700,20376873800,80400,80400,80500,80300,1085
|
|
20230816,103600,20289644600,80400,80400,80500,80400,469
|
|
20230816,103500,20251927600,80500,80500,80500,80400,567
|
|
20230816,103400,20206285100,80500,80500,80500,80400,564
|
|
20230816,103300,20160888200,80500,80400,80600,80400,3165
|
|
20230816,103200,19906203700,80300,80100,80400,80100,944
|
|
20230816,103100,19830434100,80200,80300,80400,80200,1212
|
|
20230816,103000,19733151600,80300,80300,80500,80300,1701
|
|
20230816,102900,19596459000,80300,79900,80300,79900,1044
|
|
20230816,102800,19512775900,79900,79900,80000,79900,224
|
|
20230816,102700,19494872600,79900,79700,79900,79600,1059
|
|
20230816,102600,19410416300,79700,79500,79700,79400,789
|
|
20230816,102500,19347662700,79400,79400,79500,79300,938
|
|
20230816,102400,19273166400,79400,79500,79600,79300,2002
|
|
20230816,102300,19114166300,79400,79400,79500,79300,1168
|
|
20230816,102200,19021419900,79300,79400,79400,79100,2416
|
|
20230816,102100,18829897000,79400,79500,79600,79000,6873
|
|
20230816,102000,18284907200,79500,79800,79800,79500,6428
|
|
20230816,101900,17773415900,79800,79800,79900,79800,1282
|
|
20230816,101800,17671066800,79800,80000,80100,79800,10543
|
|
20230816,101700,16828386400,80100,80100,80100,80000,4864
|
|
20230816,101600,16439253800,80100,80200,80200,80000,5376
|
|
20230816,101500,16008681000,80200,80300,80300,80200,2115
|
|
20230816,101400,15839038100,80300,80300,80300,80200,752
|
|
20230816,101300,15778691800,80300,80400,80400,80200,2892
|
|
20230816,101200,15546592500,80300,80500,80600,80300,3853
|
|
20230816,101100,15236897400,80500,80500,80600,80400,997
|
|
20230816,101000,15156665000,80500,80500,80500,80400,759
|
|
20230816,100900,15095593900,80500,80500,80500,80400,532
|
|
20230816,100800,15052795000,80500,80500,80500,80400,402
|
|
20230816,100700,15020450800,80500,80300,80500,80300,4510
|
|
20230816,100600,14657906400,80400,80400,80500,80300,2634
|
|
20230816,100500,14446136900,80400,80600,80600,80400,2307
|
|
20230816,100400,14260420000,80500,80500,80600,80500,688
|
|
20230816,100300,14205033100,80600,80500,80600,80500,721
|
|
20230816,100200,14146989100,80500,80600,80600,80500,344
|
|
20230816,100100,14119274200,80500,80500,80600,80500,990
|
|
20230816,100000,14039526400,80600,80500,80600,80500,331
|
|
20230816,095900,14012863800,80600,80600,80700,80500,388
|
|
20230816,095800,13981597900,80700,80600,80700,80500,560
|
|
20230816,095700,13936484800,80600,80600,80600,80500,537
|
|
20230816,095600,13893208500,80700,80500,80700,80500,261
|
|
20230816,095500,13872174500,80700,80600,80700,80500,1199
|
|
20230816,095400,13775547000,80600,80600,80700,80500,2256
|
|
20230816,095300,13593714800,80600,80800,80900,80600,2207
|
|
20230816,095200,13415464100,80800,80900,81000,80800,173
|
|
20230816,095100,13401474200,80900,80900,81000,80900,374
|
|
20230816,095000,13371215400,80900,80900,80900,80800,628
|
|
20230816,094900,13320419200,80900,80700,81000,80700,617
|
|
20230816,094800,13270545900,80700,80700,80800,80700,712
|
|
20230816,094700,13213068000,80800,80900,80900,80600,1880
|
|
20230816,094600,13061351200,80800,80900,81000,80800,328
|
|
20230816,094500,13034840700,81000,81000,81000,80800,1301
|
|
20230816,094400,12929552200,81100,81100,81100,81000,850
|
|
20230816,094300,12860652400,81000,80900,81000,80800,488
|
|
20230816,094200,12821158500,80800,80800,80900,80800,1130
|
|
20230816,094100,12729832800,80900,81000,81000,80800,1112
|
|
20230816,094000,12639867900,81000,81200,81300,80900,1292
|
|
20230816,093900,12535065800,81200,81400,81400,81200,915
|
|
20230816,093800,12460699100,81400,81200,81400,81100,1405
|
|
20230816,093700,12346485900,81100,80900,81100,80800,1296
|
|
20230816,093600,12241500600,80700,80800,80900,80700,1174
|
|
20230816,093500,12146635000,80800,80900,81000,80700,686
|
|
20230816,093400,12091178700,81000,80700,81000,80600,1488
|
|
20230816,093300,11970927800,80600,80700,80900,80600,2261
|
|
20230816,093200,11788380800,80600,80900,80900,80600,1083
|
|
20230816,093100,11700923500,80800,80900,80900,80600,1717
|
|
20230816,093000,11562265700,80800,80700,81000,80600,3993
|
|
20230816,092900,11239959800,80700,80900,80900,80700,2328
|
|
20230816,092800,11051893600,80900,81000,81000,80800,1466
|
|
20230816,092700,10933292900,81000,80900,81000,80800,762
|
|
20230816,092600,10871645500,80900,80900,81000,80800,1818
|
|
20230816,092500,10724620600,81000,81000,81000,80900,1156
|
|
20230816,092400,10631031600,80900,81000,81200,80900,2685
|
|
20230816,092300,10413491000,81100,81000,81200,80900,925
|
|
20230816,092200,10338555100,80900,81000,81100,80900,1641
|
|
20230816,092100,10205648300,80900,81100,81100,80900,2898
|
|
20230816,092000,9970822400,81100,81100,81100,80900,818
|
|
20230816,091900,9904525300,81100,81600,81600,81000,1997
|
|
20230816,091800,9742189400,81600,81200,81600,81100,1963
|
|
20230816,091700,9582358900,81200,80700,81200,80700,1283
|
|
20230816,091600,9478566400,80700,80500,80800,80400,1436
|
|
20230816,091500,9362725700,80500,81000,81100,80500,3615
|
|
20230816,091400,9071005200,81000,81200,81300,80900,2356
|
|
20230816,091300,8879824600,81100,81300,81300,81000,3085
|
|
20230816,091200,8629202200,81300,81000,81300,80900,2308
|
|
20230816,091100,8442157100,80900,80800,80900,80700,1600
|
|
20230816,091000,8312888000,80700,80300,81000,80000,3721
|
|
20230816,090900,8013472300,80000,80600,80700,80000,17675
|
|
20230816,090800,6594960500,80600,81000,81200,80500,10846
|
|
20230816,090700,5718374300,81000,81200,81300,80800,8730
|
|
20230816,090600,5011218100,81300,81400,81800,81200,2352
|
|
20230816,090500,4819770800,81500,81700,81800,81200,5390
|
|
20230816,090400,4380475900,81800,81600,82000,81300,4931
|
|
20230816,090300,3977717300,81600,81400,81600,81000,6429
|
|
20230816,090200,3455316500,81400,81500,81500,80700,13246
|
|
20230816,090100,2381359900,81400,81200,81700,81200,8938
|
|
20230816,090000,1653616500,81200,80900,81700,80700,20259
|