635 lines
34 KiB
CSV
635 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,193200,21333734800,77600,77600,77600,77600,14207
|
|
20230817,193100,21333734800,77600,77600,77600,77600,0
|
|
20230817,193000,21333734800,77600,77600,77600,77600,0
|
|
20230817,192900,21333734800,77600,77600,77600,77600,0
|
|
20230817,192800,21333734800,77600,77600,77600,77600,0
|
|
20230817,192700,21333734800,77600,77600,77600,77600,0
|
|
20230817,192600,21333734800,77600,77600,77600,77600,0
|
|
20230817,192500,21333734800,77600,77600,77600,77600,0
|
|
20230817,192400,21333734800,77600,77600,77600,77600,0
|
|
20230817,192300,21333734800,77600,77600,77600,77600,0
|
|
20230817,192200,21333734800,77600,77600,77600,77600,0
|
|
20230817,192100,21333734800,77600,77600,77600,77600,0
|
|
20230817,192000,21333734800,77600,77600,77600,77600,0
|
|
20230817,191900,21333734800,77600,77600,77600,77600,0
|
|
20230817,191800,21333734800,77600,77600,77600,77600,0
|
|
20230817,191700,21333734800,77600,77600,77600,77600,0
|
|
20230817,191600,21333734800,77600,77600,77600,77600,0
|
|
20230817,191500,21333734800,77600,77600,77600,77600,0
|
|
20230817,191400,21333734800,77600,77600,77600,77600,0
|
|
20230817,191300,21333734800,77600,77600,77600,77600,0
|
|
20230817,191200,21333734800,77600,77600,77600,77600,0
|
|
20230817,191100,21333734800,77600,77600,77600,77600,0
|
|
20230817,191000,21333734800,77600,77600,77600,77600,0
|
|
20230817,190900,21333734800,77600,77600,77600,77600,0
|
|
20230817,190800,21333734800,77600,77600,77600,77600,0
|
|
20230817,190700,21333734800,77600,77600,77600,77600,0
|
|
20230817,190600,21333734800,77600,77600,77600,77600,0
|
|
20230817,190500,21333734800,77600,77600,77600,77600,0
|
|
20230817,190400,21333734800,77600,77600,77600,77600,0
|
|
20230817,190300,21333734800,77600,77600,77600,77600,0
|
|
20230817,190200,21333734800,77600,77600,77600,77600,14207
|
|
20230817,190100,21333734800,77600,77600,77600,77600,0
|
|
20230817,190000,21333734800,77600,77600,77600,77600,0
|
|
20230817,185900,21333734800,77600,77600,77600,77600,0
|
|
20230817,185800,21333734800,77600,77600,77600,77600,0
|
|
20230817,185700,21333734800,77600,77600,77600,77600,0
|
|
20230817,185600,21333734800,77600,77600,77600,77600,0
|
|
20230817,185500,21333734800,77600,77600,77600,77600,0
|
|
20230817,185400,21333734800,77600,77600,77600,77600,0
|
|
20230817,185300,21333734800,77600,77600,77600,77600,0
|
|
20230817,185200,21333734800,77600,77600,77600,77600,0
|
|
20230817,185100,21333734800,77600,77600,77600,77600,0
|
|
20230817,185000,21333734800,77600,77600,77600,77600,0
|
|
20230817,184900,21333734800,77600,77600,77600,77600,0
|
|
20230817,184800,21333734800,77600,77600,77600,77600,0
|
|
20230817,184700,21333734800,77600,77600,77600,77600,0
|
|
20230817,184600,21333734800,77600,77600,77600,77600,0
|
|
20230817,184500,21333734800,77600,77600,77600,77600,0
|
|
20230817,184400,21333734800,77600,77600,77600,77600,0
|
|
20230817,184300,21333734800,77600,77600,77600,77600,0
|
|
20230817,184200,21333734800,77600,77600,77600,77600,0
|
|
20230817,184100,21333734800,77600,77600,77600,77600,0
|
|
20230817,184000,21333734800,77600,77600,77600,77600,0
|
|
20230817,183900,21333734800,77600,77600,77600,77600,0
|
|
20230817,183800,21333734800,77600,77600,77600,77600,0
|
|
20230817,183700,21333734800,77600,77600,77600,77600,0
|
|
20230817,183600,21333734800,77600,77600,77600,77600,0
|
|
20230817,183500,21333734800,77600,77600,77600,77600,0
|
|
20230817,183400,21333734800,77600,77600,77600,77600,0
|
|
20230817,183300,21333734800,77600,77600,77600,77600,0
|
|
20230817,183200,21333734800,77600,77600,77600,77600,14207
|
|
20230817,183100,21333734800,77600,77600,77600,77600,0
|
|
20230817,183000,21333734800,77600,77600,77600,77600,0
|
|
20230817,182900,21333734800,77600,77600,77600,77600,0
|
|
20230817,182800,21333734800,77600,77600,77600,77600,0
|
|
20230817,182700,21333734800,77600,77600,77600,77600,0
|
|
20230817,182600,21333734800,77600,77600,77600,77600,0
|
|
20230817,182500,21333734800,77600,77600,77600,77600,0
|
|
20230817,182400,21333734800,77600,77600,77600,77600,0
|
|
20230817,182300,21333734800,77600,77600,77600,77600,0
|
|
20230817,182200,21333734800,77600,77600,77600,77600,0
|
|
20230817,182100,21333734800,77600,77600,77600,77600,0
|
|
20230817,182000,21333734800,77600,77600,77600,77600,0
|
|
20230817,181900,21333734800,77600,77600,77600,77600,0
|
|
20230817,181800,21333734800,77600,77600,77600,77600,0
|
|
20230817,181700,21333734800,77600,77600,77600,77600,0
|
|
20230817,181600,21333734800,77600,77600,77600,77600,0
|
|
20230817,181500,21333734800,77600,77600,77600,77600,0
|
|
20230817,181400,21333734800,77600,77600,77600,77600,0
|
|
20230817,181300,21333734800,77600,77600,77600,77600,0
|
|
20230817,181200,21333734800,77600,77600,77600,77600,0
|
|
20230817,181100,21333734800,77600,77600,77600,77600,0
|
|
20230817,181000,21333734800,77600,77600,77600,77600,0
|
|
20230817,180900,21333734800,77600,77600,77600,77600,0
|
|
20230817,180800,21333734800,77600,77600,77600,77600,0
|
|
20230817,180700,21333734800,77600,77600,77600,77600,0
|
|
20230817,180600,21333734800,77600,77600,77600,77600,0
|
|
20230817,180500,21333734800,77600,77600,77600,77600,0
|
|
20230817,180400,21333734800,77600,77600,77600,77600,0
|
|
20230817,180300,21333734800,77600,77600,77600,77600,0
|
|
20230817,180200,21333734800,77600,77600,77600,77600,14207
|
|
20230817,180100,21333734800,77600,77600,77600,77600,0
|
|
20230817,180000,21333734800,77600,77600,77600,77600,0
|
|
20230817,175900,21333734800,77600,77600,77600,77600,0
|
|
20230817,175800,21333734800,77600,77600,77600,77600,0
|
|
20230817,175700,21333734800,77600,77600,77600,77600,0
|
|
20230817,175600,21333734800,77600,77600,77600,77600,0
|
|
20230817,175500,21333734800,77600,77600,77600,77600,0
|
|
20230817,175400,21333734800,77600,77600,77600,77600,0
|
|
20230817,175300,21333734800,77600,77600,77600,77600,0
|
|
20230817,175200,21333734800,77600,77600,77600,77600,0
|
|
20230817,175100,21333734800,77600,77600,77600,77600,0
|
|
20230817,175000,21333734800,77600,77600,77600,77600,0
|
|
20230817,174900,21333734800,77600,77600,77600,77600,0
|
|
20230817,174800,21333734800,77600,77600,77600,77600,0
|
|
20230817,174700,21333734800,77600,77600,77600,77600,0
|
|
20230817,174600,21333734800,77600,77600,77600,77600,0
|
|
20230817,174500,21333734800,77600,77600,77600,77600,0
|
|
20230817,174400,21333734800,77600,77600,77600,77600,0
|
|
20230817,174300,21333734800,77600,77600,77600,77600,0
|
|
20230817,174200,21333734800,77600,77600,77600,77600,0
|
|
20230817,174100,21333734800,77600,77600,77600,77600,0
|
|
20230817,174000,21333734800,77600,77600,77600,77600,0
|
|
20230817,173900,21333734800,77600,77600,77600,77600,0
|
|
20230817,173800,21333734800,77600,77600,77600,77600,0
|
|
20230817,173700,21333734800,77600,77600,77600,77600,0
|
|
20230817,173600,21333734800,77600,77600,77600,77600,0
|
|
20230817,173500,21333734800,77600,77600,77600,77600,0
|
|
20230817,173400,21333734800,77600,77600,77600,77600,0
|
|
20230817,173300,21333734800,77600,77600,77600,77600,0
|
|
20230817,173200,21333734800,77600,77600,77600,77600,14207
|
|
20230817,173100,21333734800,77600,77600,77600,77600,0
|
|
20230817,173000,21333734800,77600,77600,77600,77600,0
|
|
20230817,172900,21333734800,77600,77600,77600,77600,0
|
|
20230817,172800,21333734800,77600,77600,77600,77600,0
|
|
20230817,172700,21333734800,77600,77600,77600,77600,0
|
|
20230817,172600,21333734800,77600,77600,77600,77600,0
|
|
20230817,172500,21333734800,77600,77600,77600,77600,0
|
|
20230817,172400,21333734800,77600,77600,77600,77600,0
|
|
20230817,172300,21333734800,77600,77600,77600,77600,0
|
|
20230817,172200,21333734800,77600,77600,77600,77600,0
|
|
20230817,172100,21333734800,77600,77600,77600,77600,0
|
|
20230817,172000,21333734800,77600,77600,77600,77600,0
|
|
20230817,171900,21333734800,77600,77600,77600,77600,0
|
|
20230817,171800,21333734800,77600,77600,77600,77600,0
|
|
20230817,171700,21333734800,77600,77600,77600,77600,0
|
|
20230817,171600,21333734800,77600,77600,77600,77600,0
|
|
20230817,171500,21333734800,77600,77600,77600,77600,0
|
|
20230817,171400,21333734800,77600,77600,77600,77600,0
|
|
20230817,171300,21333734800,77600,77600,77600,77600,0
|
|
20230817,171200,21333734800,77600,77600,77600,77600,0
|
|
20230817,171100,21333734800,77600,77600,77600,77600,0
|
|
20230817,171000,21333734800,77600,77600,77600,77600,0
|
|
20230817,170900,21333734800,77600,77600,77600,77600,0
|
|
20230817,170800,21333734800,77600,77600,77600,77600,0
|
|
20230817,170700,21333734800,77600,77600,77600,77600,0
|
|
20230817,170600,21333734800,77600,77600,77600,77600,0
|
|
20230817,170500,21333734800,77600,77600,77600,77600,0
|
|
20230817,170400,21333734800,77600,77600,77600,77600,0
|
|
20230817,170300,21333734800,77600,77600,77600,77600,0
|
|
20230817,170200,21333734800,77600,77600,77600,77600,14207
|
|
20230817,170100,21333734800,77600,77600,77600,77600,0
|
|
20230817,170000,21333734800,77600,77600,77600,77600,0
|
|
20230817,165900,21333734800,77600,77600,77600,77600,0
|
|
20230817,165800,21333734800,77600,77600,77600,77600,0
|
|
20230817,165700,21333734800,77600,77600,77600,77600,0
|
|
20230817,165600,21333734800,77600,77600,77600,77600,0
|
|
20230817,165500,21333734800,77600,77600,77600,77600,0
|
|
20230817,165400,21333734800,77600,77600,77600,77600,0
|
|
20230817,165300,21333734800,77600,77600,77600,77600,0
|
|
20230817,165200,21333734800,77600,77600,77600,77600,0
|
|
20230817,165100,21333734800,77600,77600,77600,77600,0
|
|
20230817,165000,21333734800,77600,77600,77600,77600,0
|
|
20230817,164900,21333734800,77600,77600,77600,77600,0
|
|
20230817,164800,21333734800,77600,77600,77600,77600,0
|
|
20230817,164700,21333734800,77600,77600,77600,77600,0
|
|
20230817,164600,21333734800,77600,77600,77600,77600,0
|
|
20230817,164500,21333734800,77600,77600,77600,77600,0
|
|
20230817,164400,21333734800,77600,77600,77600,77600,0
|
|
20230817,164300,21333734800,77600,77600,77600,77600,0
|
|
20230817,164200,21333734800,77600,77600,77600,77600,0
|
|
20230817,164100,21333734800,77600,77600,77600,77600,0
|
|
20230817,164000,21333734800,77600,77600,77600,77600,0
|
|
20230817,163900,21333734800,77600,77600,77600,77600,0
|
|
20230817,163800,21333734800,77600,77600,77600,77600,0
|
|
20230817,163700,21333734800,77600,77600,77600,77600,0
|
|
20230817,163600,21333734800,77600,77600,77600,77600,0
|
|
20230817,163500,21333734800,77600,77600,77600,77600,0
|
|
20230817,163400,21333734800,77600,77600,77600,77600,0
|
|
20230817,163300,21333734800,77600,77600,77600,77600,0
|
|
20230817,163200,21333734800,77600,77600,77600,77600,14207
|
|
20230817,163100,21333734800,77600,77600,77600,77600,0
|
|
20230817,163000,21333734800,77600,77600,77600,77600,0
|
|
20230817,162900,21333734800,77600,77600,77600,77600,0
|
|
20230817,162800,21333734800,77600,77600,77600,77600,0
|
|
20230817,162700,21333734800,77600,77600,77600,77600,0
|
|
20230817,162600,21333734800,77600,77600,77600,77600,0
|
|
20230817,162500,21333734800,77600,77600,77600,77600,0
|
|
20230817,162400,21333734800,77600,77600,77600,77600,0
|
|
20230817,162300,21333734800,77600,77600,77600,77600,0
|
|
20230817,162200,21333734800,77600,77600,77600,77600,0
|
|
20230817,162100,21333734800,77600,77600,77600,77600,0
|
|
20230817,162000,21333734800,77600,77600,77600,77600,0
|
|
20230817,161900,21333734800,77600,77600,77600,77600,0
|
|
20230817,161800,21333734800,77600,77600,77600,77600,0
|
|
20230817,161700,21333734800,77600,77600,77600,77600,0
|
|
20230817,161600,21333734800,77600,77600,77600,77600,0
|
|
20230817,161500,21333734800,77600,77600,77600,77600,0
|
|
20230817,161400,21333734800,77600,77600,77600,77600,0
|
|
20230817,161300,21333734800,77600,77600,77600,77600,0
|
|
20230817,161200,21333734800,77600,77600,77600,77600,0
|
|
20230817,161100,21333734800,77600,77600,77600,77600,0
|
|
20230817,161000,21333734800,77600,77600,77600,77600,0
|
|
20230817,160900,21333734800,77600,77600,77600,77600,0
|
|
20230817,160800,21333734800,77600,77600,77600,77600,0
|
|
20230817,160700,21333734800,77600,77600,77600,77600,0
|
|
20230817,160600,21333734800,77600,77600,77600,77600,0
|
|
20230817,160500,21333734800,77600,77600,77600,77600,0
|
|
20230817,160400,21333734800,77600,77600,77600,77600,0
|
|
20230817,160300,21333734800,77600,77600,77600,77600,0
|
|
20230817,160200,21333734800,77600,77600,77600,77600,14207
|
|
20230817,160100,21333734800,77600,77600,77600,77600,0
|
|
20230817,160000,21333734800,77600,77600,77600,77600,0
|
|
20230817,155900,21333734800,77600,77600,77600,77600,0
|
|
20230817,155800,21333734800,77600,77600,77600,77600,0
|
|
20230817,155700,21333734800,77600,77600,77600,77600,0
|
|
20230817,155600,21333734800,77600,77600,77600,77600,0
|
|
20230817,155500,21333734800,77600,77600,77600,77600,0
|
|
20230817,155400,21333734800,77600,77600,77600,77600,0
|
|
20230817,155300,21333734800,77600,77600,77600,77600,0
|
|
20230817,155200,21333734800,77600,77600,77600,77600,0
|
|
20230817,155100,21333734800,77600,77600,77600,77600,0
|
|
20230817,155000,21333734800,77600,77600,77600,77600,0
|
|
20230817,154900,21333734800,77600,77600,77600,77600,0
|
|
20230817,154800,21333734800,77600,77600,77600,77600,0
|
|
20230817,154700,21333734800,77600,77600,77600,77600,0
|
|
20230817,154600,21333734800,77600,77600,77600,77600,0
|
|
20230817,154500,21333734800,77600,77600,77600,77600,0
|
|
20230817,154400,21333734800,77600,77600,77600,77600,0
|
|
20230817,154300,21333734800,77600,77600,77600,77600,0
|
|
20230817,154200,21333734800,77600,77600,77600,77600,0
|
|
20230817,154100,21333734800,77600,77600,77600,77600,0
|
|
20230817,154000,21333734800,77600,77600,77600,77600,0
|
|
20230817,153900,21333734800,77600,77600,77600,77600,0
|
|
20230817,153800,21333734800,77600,77600,77600,77600,0
|
|
20230817,153700,21333734800,77600,77600,77600,77600,0
|
|
20230817,153600,21333734800,77600,77600,77600,77600,0
|
|
20230817,153500,21333734800,77600,77600,77600,77600,0
|
|
20230817,153400,21333734800,77600,77600,77600,77600,0
|
|
20230817,153300,21333734800,77600,77600,77600,77600,0
|
|
20230817,153200,21333734800,77600,77600,77600,77600,14207
|
|
20230817,153100,21333734800,77600,77600,77600,77600,0
|
|
20230817,153000,21333734800,77600,77600,77600,77600,14207
|
|
20230817,152900,20231271600,78000,78000,78000,78000,0
|
|
20230817,152800,20231271600,78000,78000,78000,78000,0
|
|
20230817,152700,20231271600,78000,78000,78000,78000,0
|
|
20230817,152600,20231271600,78000,78000,78000,78000,0
|
|
20230817,152500,20231271600,78000,78000,78000,78000,0
|
|
20230817,152400,20231271600,78000,78000,78000,78000,0
|
|
20230817,152300,20231271600,78000,78000,78000,78000,0
|
|
20230817,152200,20231271600,78000,78000,78000,78000,0
|
|
20230817,152100,20231271600,78000,78000,78000,78000,0
|
|
20230817,152000,20231271600,78000,78000,78000,78000,0
|
|
20230817,151900,20231271600,78000,78100,78100,78000,666
|
|
20230817,151800,20179315200,78000,78100,78100,78000,355
|
|
20230817,151700,20151617100,78200,78200,78200,78100,1350
|
|
20230817,151600,20046131400,78200,78100,78200,78100,1092
|
|
20230817,151500,19960814500,78000,78000,78100,77900,1870
|
|
20230817,151400,19814980300,78000,78100,78200,78000,638
|
|
20230817,151300,19765161000,78100,78200,78200,78100,397
|
|
20230817,151200,19734140000,78200,78200,78200,78100,975
|
|
20230817,151100,19657933400,78300,78200,78300,78100,520
|
|
20230817,151000,19617272900,78200,78200,78200,78100,336
|
|
20230817,150900,19591014600,78100,78200,78300,78000,764
|
|
20230817,150800,19531280500,78100,77900,78100,77800,2583
|
|
20230817,150700,19329873400,77900,77800,77900,77800,1685
|
|
20230817,150600,19198680400,77900,77900,77900,77800,260
|
|
20230817,150500,19178430000,77900,77900,78000,77900,847
|
|
20230817,150400,19112437200,78000,77900,78000,77800,551
|
|
20230817,150300,19069522400,77900,77900,77900,77800,822
|
|
20230817,150200,19005499100,77900,78000,78000,77900,613
|
|
20230817,150100,18957715800,77900,77900,78100,77900,1082
|
|
20230817,150000,18873345700,78000,78100,78100,77900,81
|
|
20230817,145900,18867031000,78000,77900,78000,77900,1204
|
|
20230817,145800,18773155600,77900,78000,78100,77900,722
|
|
20230817,145700,18716834500,77900,77900,78000,77900,284
|
|
20230817,145600,18694707500,77900,77900,77900,77800,717
|
|
20230817,145500,18638857600,77800,77700,77900,77700,2868
|
|
20230817,145400,18415728200,77700,77800,77800,77700,456
|
|
20230817,145300,18380269200,77900,77800,77900,77800,554
|
|
20230817,145200,18337165900,77900,77800,77900,77800,350
|
|
20230817,145100,18309934600,77800,77800,77900,77800,644
|
|
20230817,145000,18259828600,77800,77600,77800,77600,2568
|
|
20230817,144900,18060128600,77700,77800,77800,77600,350
|
|
20230817,144800,18032939500,77800,77700,77800,77700,557
|
|
20230817,144700,17989654400,77700,77700,77800,77600,1978
|
|
20230817,144600,17835970500,77600,77600,77700,77500,1011
|
|
20230817,144500,17757516700,77600,77700,77700,77600,871
|
|
20230817,144400,17689923100,77700,77600,77700,77600,2390
|
|
20230817,144300,17504457400,77700,77900,77900,77600,3175
|
|
20230817,144200,17257579500,77800,77800,77900,77800,279
|
|
20230817,144100,17235866600,77900,77900,77900,77800,496
|
|
20230817,144000,17197266600,77900,78000,78000,77900,6863
|
|
20230817,143900,16662421800,78000,78000,78100,78000,847
|
|
20230817,143800,16596354600,78100,78000,78100,78000,71
|
|
20230817,143700,16590812500,78100,78100,78100,78000,341
|
|
20230817,143600,16564183400,78000,78100,78100,78000,204
|
|
20230817,143500,16548268900,78100,78100,78100,78000,177
|
|
20230817,143400,16534447600,78100,78000,78100,78000,171
|
|
20230817,143300,16521098000,78100,78000,78100,78000,1188
|
|
20230817,143200,16428368100,78000,78100,78100,78000,84
|
|
20230817,143100,16421809700,78100,78000,78100,78000,955
|
|
20230817,143000,16347318400,78000,78100,78200,78000,296
|
|
20230817,142900,16324189800,78100,78200,78200,78100,678
|
|
20230817,142800,16271237000,78100,78100,78100,78000,398
|
|
20230817,142700,16240155200,78000,78100,78100,78000,1108
|
|
20230817,142600,16153653600,78100,78100,78100,78000,547
|
|
20230817,142500,16110955100,78100,78100,78100,78000,53
|
|
20230817,142400,16106815900,78100,78100,78100,78000,138
|
|
20230817,142300,16096044800,78100,78100,78200,78100,1048
|
|
20230817,142200,16014195400,78100,78200,78200,78100,134
|
|
20230817,142100,16003728100,78100,78200,78300,78100,1173
|
|
20230817,142000,15911999600,78200,78200,78300,78200,18
|
|
20230817,141900,15910591500,78300,78200,78300,78200,136
|
|
20230817,141800,15899952200,78200,78300,78300,78200,128
|
|
20230817,141700,15889937200,78300,78400,78400,78300,727
|
|
20230817,141600,15833012100,78300,78400,78400,78300,212
|
|
20230817,141500,15816411100,78400,78400,78400,78300,479
|
|
20230817,141400,15778900800,78400,78300,78400,78300,614
|
|
20230817,141300,15730815200,78400,78500,78500,78400,355
|
|
20230817,141200,15702951600,78500,78400,78500,78300,422
|
|
20230817,141100,15669867300,78400,78400,78400,78300,356
|
|
20230817,141000,15641964000,78300,78500,78500,78300,1429
|
|
20230817,140900,15529995900,78400,78400,78500,78400,198
|
|
20230817,140800,15514463400,78500,78500,78500,78500,75
|
|
20230817,140700,15508575900,78500,78400,78500,78400,336
|
|
20230817,140600,15482200900,78400,78300,78500,78300,249
|
|
20230817,140500,15462675100,78400,78400,78500,78300,2718
|
|
20230817,140400,15249592200,78400,78400,78400,78300,145
|
|
20230817,140300,15238234200,78400,78400,78400,78300,116
|
|
20230817,140200,15229150200,78400,78300,78400,78300,293
|
|
20230817,140100,15206201600,78300,78400,78400,78300,292
|
|
20230817,140000,15183334400,78400,78400,78400,78400,57
|
|
20230817,135900,15178865600,78400,78400,78400,78400,36
|
|
20230817,135800,15176043200,78400,78400,78400,78400,31
|
|
20230817,135700,15173612800,78400,78400,78400,78300,250
|
|
20230817,135600,15154018000,78400,78400,78400,78300,242
|
|
20230817,135500,15135061000,78300,78300,78400,78300,69
|
|
20230817,135400,15129652100,78300,78400,78400,78300,30
|
|
20230817,135300,15127300200,78400,78400,78400,78300,133
|
|
20230817,135200,15116873400,78400,78400,78400,78400,166
|
|
20230817,135100,15103859000,78400,78400,78400,78400,302
|
|
20230817,135000,15080182200,78400,78400,78400,78300,90
|
|
20230817,134900,15073126500,78400,78500,78500,78300,166
|
|
20230817,134800,15060111900,78500,78500,78500,78500,36
|
|
20230817,134700,15057285900,78400,78400,78500,78400,481
|
|
20230817,134600,15019565800,78400,78400,78400,78400,335
|
|
20230817,134500,14993301800,78400,78400,78400,78400,49
|
|
20230817,134400,14989460200,78400,78300,78400,78300,372
|
|
20230817,134300,14960309700,78300,78200,78400,78200,242
|
|
20230817,134200,14941359600,78300,78300,78300,78300,767
|
|
20230817,134100,14881303500,78300,78300,78300,78200,171
|
|
20230817,134000,14867918700,78300,78200,78300,78200,694
|
|
20230817,133900,14813585100,78200,78300,78300,78200,138
|
|
20230817,133800,14802791400,78300,78300,78300,78300,27
|
|
20230817,133700,14800677300,78200,78400,78500,78200,854
|
|
20230817,133600,14733826900,78400,78300,78400,78300,566
|
|
20230817,133500,14689503400,78300,78300,78300,78300,110
|
|
20230817,133400,14680890400,78300,78300,78300,78300,131
|
|
20230817,133300,14670633100,78300,78400,78400,78300,769
|
|
20230817,133200,14610389800,78400,78400,78400,78300,643
|
|
20230817,133100,14559997400,78400,78300,78400,78300,256
|
|
20230817,133000,14539937000,78400,78300,78400,78300,1071
|
|
20230817,132900,14456066700,78300,78300,78300,78300,322
|
|
20230817,132800,14430854100,78300,78200,78300,78200,307
|
|
20230817,132700,14406845300,78200,78100,78200,78100,892
|
|
20230817,132600,14337177800,78100,78100,78100,78000,487
|
|
20230817,132500,14299160900,78000,78100,78100,78000,413
|
|
20230817,132400,14266931800,78100,78100,78100,78000,101
|
|
20230817,132300,14259044700,78100,78100,78100,78000,234
|
|
20230817,132200,14240786500,78000,78000,78100,78000,468
|
|
20230817,132100,14204269700,78100,78100,78200,78000,209
|
|
20230817,132000,14187949800,78100,78100,78100,78100,958
|
|
20230817,131900,14113130000,78100,78000,78100,78000,410
|
|
20230817,131800,14081145500,78000,78100,78100,78000,159
|
|
20230817,131700,14068728000,78000,78000,78100,78000,136
|
|
20230817,131600,14058119400,78100,78000,78100,78000,192
|
|
20230817,131500,14043127400,78100,78100,78100,78100,45
|
|
20230817,131400,14039612900,78100,78100,78100,78000,279
|
|
20230817,131300,14017839300,78100,77900,78100,77900,405
|
|
20230817,131200,13986262800,78000,78100,78100,77900,2322
|
|
20230817,131100,13805225200,78100,78100,78100,78000,301
|
|
20230817,131000,13781741000,78100,78200,78200,78000,2307
|
|
20230817,130900,13601745100,78100,78200,78200,78100,76
|
|
20230817,130800,13595806900,78200,78200,78200,78200,13
|
|
20230817,130700,13594790300,78100,78100,78200,78100,214
|
|
20230817,130600,13578074000,78100,78100,78100,78000,411
|
|
20230817,130500,13545975300,78100,78000,78100,78000,42
|
|
20230817,130400,13542698100,78100,78000,78100,78000,64
|
|
20230817,130300,13537700800,78100,78100,78100,78100,9
|
|
20230817,130200,13536997900,78100,78100,78100,78100,60
|
|
20230817,130100,13532311900,78100,78100,78100,78000,267
|
|
20230817,130000,13511475600,78100,78100,78100,78000,190
|
|
20230817,125900,13496643600,78100,78100,78100,78000,1074
|
|
20230817,125800,13412793300,78100,78100,78100,78000,319
|
|
20230817,125700,13387884400,78100,78000,78100,78000,43
|
|
20230817,125600,13384528600,78100,78000,78100,78000,1035
|
|
20230817,125500,13303698100,78100,78100,78200,78000,1366
|
|
20230817,125400,13197015400,78100,78200,78200,78100,357
|
|
20230817,125300,13169128400,78200,78200,78200,78200,64
|
|
20230817,125200,13164123600,78200,78200,78200,78100,275
|
|
20230817,125100,13142621600,78100,78200,78200,78100,117
|
|
20230817,125000,13133480300,78100,78200,78200,78100,337
|
|
20230817,124900,13107130000,78200,78200,78200,78200,91
|
|
20230817,124800,13100013800,78100,78200,78200,78100,256
|
|
20230817,124700,13080000700,78100,78200,78200,78100,398
|
|
20230817,124600,13048909800,78200,78200,78200,78100,239
|
|
20230817,124500,13030236100,78200,78200,78200,78100,479
|
|
20230817,124400,12992813500,78100,78200,78200,78100,103
|
|
20230817,124300,12984768600,78200,78200,78200,78200,125
|
|
20230817,124200,12974993600,78200,78200,78200,78200,100
|
|
20230817,124100,12967173600,78200,78200,78200,78200,232
|
|
20230817,124000,12949031200,78200,78200,78200,78200,29
|
|
20230817,123900,12946763400,78200,78200,78200,78200,86
|
|
20230817,123800,12940038200,78200,78200,78200,78100,182
|
|
20230817,123700,12925823700,78200,78200,78200,78100,200
|
|
20230817,123600,12910187300,78200,78200,78200,78100,364
|
|
20230817,123500,12881750200,78200,78200,78200,78100,214
|
|
20230817,123400,12865015600,78200,78200,78300,78100,3251
|
|
20230817,123300,12610743400,78200,78200,78200,78200,102
|
|
20230817,123200,12602767000,78200,78200,78200,78200,35
|
|
20230817,123100,12600030000,78200,78100,78200,78100,24
|
|
20230817,123000,12598153800,78200,78100,78200,78100,143
|
|
20230817,122900,12586976200,78100,78200,78200,78100,295
|
|
20230817,122800,12563923300,78100,78300,78300,78100,552
|
|
20230817,122700,12520792100,78200,78300,78300,78200,3568
|
|
20230817,122600,12241531300,78300,78400,78400,78300,129
|
|
20230817,122500,12231422000,78400,78400,78400,78400,24
|
|
20230817,122400,12229540400,78400,78300,78400,78300,151
|
|
20230817,122300,12217705700,78400,78400,78400,78400,22
|
|
20230817,122200,12215980900,78300,78400,78400,78300,181
|
|
20230817,122100,12201794500,78400,78400,78400,78400,107
|
|
20230817,122000,12193405700,78400,78300,78400,78300,53
|
|
20230817,121900,12189254000,78300,78400,78400,78300,22
|
|
20230817,121800,12187531200,78400,78400,78400,78300,75
|
|
20230817,121700,12181655000,78300,78300,78400,78300,103
|
|
20230817,121600,12173582100,78300,78400,78400,78300,151
|
|
20230817,121500,12161756600,78400,78400,78400,78300,101
|
|
20230817,121400,12153844700,78400,78400,78400,78400,130
|
|
20230817,121300,12143652700,78400,78400,78500,78400,195
|
|
20230817,121200,12128364200,78500,78400,78500,78400,418
|
|
20230817,121100,12095589000,78400,78500,78500,78400,409
|
|
20230817,121000,12063512500,78500,78500,78500,78500,27
|
|
20230817,120900,12061393000,78500,78500,78500,78400,182
|
|
20230817,120800,12047117100,78500,78500,78500,78500,116
|
|
20230817,120700,12038011100,78500,78400,78500,78400,583
|
|
20230817,120600,11992250600,78400,78400,78500,78400,30
|
|
20230817,120500,11989898300,78400,78400,78400,78400,229
|
|
20230817,120400,11971944700,78500,78400,78500,78400,30
|
|
20230817,120300,11969590200,78400,78500,78500,78400,1134
|
|
20230817,120200,11880597000,78600,78600,78700,78600,861
|
|
20230817,120100,11812921400,78600,78600,78700,78600,419
|
|
20230817,120000,11779984900,78700,78600,78700,78600,79
|
|
20230817,115900,11773771600,78600,78800,78800,78600,760
|
|
20230817,115800,11713959700,78800,78700,78800,78700,77
|
|
20230817,115700,11707897900,78700,78700,78700,78700,359
|
|
20230817,115600,11679644600,78800,78800,78800,78700,103
|
|
20230817,115500,11671528500,78800,78800,78800,78800,320
|
|
20230817,115400,11646312500,78800,78900,78900,78800,70
|
|
20230817,115300,11640790100,78900,78800,78900,78800,2233
|
|
20230817,115200,11464795500,78700,78700,78700,78700,5
|
|
20230817,115100,11464402000,78700,78700,78700,78700,191
|
|
20230817,115000,11449370300,78800,78700,78800,78700,616
|
|
20230817,114900,11400887600,78700,78800,78800,78700,171
|
|
20230817,114800,11387425800,78800,78900,78900,78800,110
|
|
20230817,114700,11378757600,78900,78800,78900,78800,582
|
|
20230817,114600,11332894100,78800,78900,78900,78800,14
|
|
20230817,114500,11331790200,78800,78800,78900,78800,55
|
|
20230817,114400,11327453700,78900,78900,78900,78900,56
|
|
20230817,114300,11323035300,78900,78900,79000,78900,88
|
|
20230817,114200,11316090900,78900,78900,79000,78900,175
|
|
20230817,114100,11302282400,78900,78800,79000,78800,283
|
|
20230817,114000,11279950100,78900,78900,79000,78900,362
|
|
20230817,113900,11251388100,78900,78900,79000,78800,479
|
|
20230817,113800,11213598000,78900,78800,78900,78800,306
|
|
20230817,113700,11189466600,78800,78900,78900,78800,637
|
|
20230817,113600,11139238300,78800,78800,78900,78800,661
|
|
20230817,113500,11087151000,78800,78800,78800,78700,417
|
|
20230817,113400,11054306800,78800,78700,78800,78700,315
|
|
20230817,113300,11029492100,78800,78700,78800,78700,17
|
|
20230817,113200,11028153700,78700,78800,78800,78700,21
|
|
20230817,113100,11026500900,78700,78700,78800,78600,407
|
|
20230817,113000,10994463200,78700,78700,78700,78700,204
|
|
20230817,112900,10978408400,78700,78700,78700,78600,956
|
|
20230817,112800,10903182800,78700,78800,78800,78600,286
|
|
20230817,112700,10880674000,78800,78800,78800,78700,319
|
|
20230817,112600,10855567800,78700,78800,78800,78700,228
|
|
20230817,112500,10837601800,78800,78800,78800,78800,110
|
|
20230817,112400,10828933800,78800,78700,78800,78700,100
|
|
20230817,112300,10821063400,78700,78700,78800,78700,308
|
|
20230817,112200,10796821200,78700,78700,78700,78700,260
|
|
20230817,112100,10776359200,78700,78700,78800,78700,484
|
|
20230817,112000,10738267900,78800,78800,78800,78700,260
|
|
20230817,111900,10717789900,78800,78700,78800,78700,92
|
|
20230817,111800,10710545900,78800,78700,78800,78700,346
|
|
20230817,111700,10683301200,78700,78700,78700,78700,767
|
|
20230817,111600,10622938300,78700,78600,78700,78600,204
|
|
20230817,111500,10606895400,78700,78700,78700,78600,303
|
|
20230817,111400,10583068300,78600,78700,78700,78600,191
|
|
20230817,111300,10568037300,78700,78600,78700,78600,1278
|
|
20230817,111200,10467586300,78600,78500,78600,78500,210
|
|
20230817,111100,10451093200,78500,78600,78600,78500,84
|
|
20230817,111000,10444491200,78600,78400,78600,78400,403
|
|
20230817,110900,10412874100,78400,78400,78400,78300,442
|
|
20230817,110800,10378221500,78400,78400,78400,78400,249
|
|
20230817,110700,10358699900,78400,78400,78400,78300,76
|
|
20230817,110600,10352741600,78400,78400,78400,78300,394
|
|
20230817,110500,10321854000,78400,78400,78400,78400,275
|
|
20230817,110400,10300294000,78400,78400,78500,78300,284
|
|
20230817,110300,10278035600,78400,78400,78500,78400,154
|
|
20230817,110200,10265961900,78500,78600,78600,78500,399
|
|
20230817,110100,10234635600,78600,78600,78600,78500,860
|
|
20230817,110000,10167110200,78600,78600,78600,78500,53
|
|
20230817,105900,10162946000,78500,78600,78600,78500,313
|
|
20230817,105800,10138367200,78500,78600,78600,78500,150
|
|
20230817,105700,10126577800,78500,78600,78600,78500,308
|
|
20230817,105600,10102384100,78700,78600,78700,78600,113
|
|
20230817,105500,10093499300,78600,78700,78800,78600,455
|
|
20230817,105400,10057692400,78700,78700,78800,78700,372
|
|
20230817,105300,10028415400,78700,78700,78800,78700,310
|
|
20230817,105200,10004015700,78800,78800,78800,78800,81
|
|
20230817,105100,9997632900,78800,78700,78800,78700,174
|
|
20230817,105000,9983937000,78700,78800,78800,78700,296
|
|
20230817,104900,9960632200,78700,78700,78700,78700,9
|
|
20230817,104800,9959923900,78800,78400,78800,78300,2495
|
|
20230817,104700,9764188600,78400,78400,78500,78400,144
|
|
20230817,104600,9752893000,78400,78500,78500,78400,340
|
|
20230817,104500,9726229500,78500,78400,78500,78400,227
|
|
20230817,104400,9708430600,78500,78500,78500,78500,22
|
|
20230817,104300,9706703600,78400,78500,78500,78400,264
|
|
20230817,104200,9686000400,78400,78400,78500,78400,606
|
|
20230817,104100,9638487200,78300,78300,78300,78300,63
|
|
20230817,104000,9633554300,78300,78300,78400,78300,244
|
|
20230817,103900,9614441100,78300,78300,78300,78200,357
|
|
20230817,103800,9586489700,78200,78100,78300,78100,242
|
|
20230817,103700,9567569200,78100,78100,78100,78100,343
|
|
20230817,103600,9540780900,78100,78100,78100,78000,180
|
|
20230817,103500,9526724000,78100,78000,78100,78000,372
|
|
20230817,103400,9497686600,78000,78100,78300,78000,3645
|
|
20230817,103300,9212978400,78100,78000,78100,78000,230
|
|
20230817,103200,9195024400,78100,78000,78100,78000,285
|
|
20230817,103100,9172781000,78100,78000,78100,78000,313
|
|
20230817,103000,9148365300,78000,78100,78200,78000,4434
|
|
20230817,102900,8802068000,78100,78100,78200,78100,215
|
|
20230817,102800,8785267000,78100,78200,78200,78100,84
|
|
20230817,102700,8778704700,78100,78200,78300,78100,371
|
|
20230817,102600,8749700300,78300,78300,78300,78200,265
|
|
20230817,102500,8728964000,78300,78100,78300,78100,325
|
|
20230817,102400,8703541500,78100,78100,78200,78000,922
|
|
20230817,102300,8631529400,78100,78100,78100,78000,160
|
|
20230817,102200,8619034700,78000,78200,78200,78000,505
|
|
20230817,102100,8579593200,78200,78100,78200,78100,271
|
|
20230817,102000,8558403800,78100,78200,78400,78100,549
|
|
20230817,101900,8515475000,78200,78100,78400,78100,2581
|
|
20230817,101800,8313627700,78100,78100,78200,78100,355
|
|
20230817,101700,8285898800,78100,78100,78200,78100,344
|
|
20230817,101600,8259029200,78100,78100,78200,78100,432
|
|
20230817,101500,8225289300,78100,78100,78200,78100,298
|
|
20230817,101400,8202014500,78100,78100,78200,78100,1375
|
|
20230817,101300,8094626200,78200,78300,78300,78100,1106
|
|
20230817,101200,8008131400,78300,78400,78400,78300,387
|
|
20230817,101100,7977829000,78400,78300,78400,78300,274
|
|
20230817,101000,7956374100,78300,78300,78500,78300,441
|
|
20230817,100900,7921819100,78500,78600,78600,78300,422
|
|
20230817,100800,7888741700,78500,78400,78600,78400,594
|
|
20230817,100700,7842113000,78400,78500,78600,78200,1395
|
|
20230817,100600,7732913300,78600,78400,78600,78400,620
|
|
20230817,100500,7684222800,78400,78400,78400,78300,487
|
|
20230817,100400,7646057100,78400,78400,78500,78400,371
|
|
20230817,100300,7616968700,78400,78700,78800,78300,158
|
|
20230817,100200,7604574700,78800,78300,78800,78300,1400
|
|
20230817,100100,7494733100,78400,78300,78400,78200,377
|
|
20230817,100000,7465208800,78300,78200,78300,78100,363
|
|
20230817,095900,7436801300,78200,78200,78300,78100,797
|
|
20230817,095800,7374461100,78300,78300,78300,78200,484
|
|
20230817,095700,7336602400,78300,78200,78300,78200,433
|
|
20230817,095600,7302727800,78200,78200,78300,78200,771
|
|
20230817,095500,7242435200,78200,78200,78300,78200,228
|
|
20230817,095400,7224603100,78200,78200,78300,78200,301
|
|
20230817,095300,7201055400,78300,78300,78300,78200,1001
|
|
20230817,095200,7122679400,78300,78400,78600,78300,385
|
|
20230817,095100,7092496100,78600,78400,78600,78300,1101
|
|
20230817,095000,7006144500,78400,78300,78400,78300,865
|
|
20230817,094900,6938395800,78300,78400,78500,78300,614
|
|
20230817,094800,6890248300,78400,78500,78500,78400,279
|
|
20230817,094700,6868354100,78400,78400,78400,78300,884
|
|
20230817,094600,6799056700,78400,78600,78600,78400,224
|
|
20230817,094500,6781484800,78600,78500,78900,78500,623
|
|
20230817,094400,6732514900,78400,78400,78500,78300,395
|
|
20230817,094300,6701556600,78400,78400,78400,78300,516
|
|
20230817,094200,6661128200,78400,78600,78700,78300,1858
|
|
20230817,094100,6515113400,78500,78600,78700,78500,2190
|
|
20230817,094000,6343093300,78600,79000,79000,78300,2889
|
|
20230817,093900,6115998600,78900,79000,79000,78800,1046
|
|
20230817,093800,6033476600,79000,79500,79500,78900,1213
|
|
20230817,093700,5937569900,79500,79200,79500,79200,4394
|
|
20230817,093600,5588577600,79200,79100,79200,79100,1074
|
|
20230817,093500,5503599500,79000,79000,79100,79000,889
|
|
20230817,093400,5433354700,79000,78800,79000,78700,754
|
|
20230817,093300,5373895600,78700,78600,78800,78600,846
|
|
20230817,093200,5307334000,78700,78700,78800,78700,546
|
|
20230817,093100,5264358800,78700,78600,78700,78500,516
|
|
20230817,093000,5223774700,78600,78700,78700,78500,935
|
|
20230817,092900,5150293200,78700,79000,79100,78600,2277
|
|
20230817,092800,4970868800,79000,79300,79400,78900,3516
|
|
20230817,092700,4692508200,79200,78800,79200,78700,2413
|
|
20230817,092600,4501789900,78800,78700,78800,78500,579
|
|
20230817,092500,4456206600,78400,78700,78800,78400,1280
|
|
20230817,092400,4355616800,78700,78600,78700,78500,590
|
|
20230817,092300,4309257400,78600,78700,78700,78500,834
|
|
20230817,092200,4243696200,78700,78400,78700,78200,3193
|
|
20230817,092100,3993144800,78300,78300,78400,78300,560
|
|
20230817,092000,3949244400,78400,78300,78400,78300,521
|
|
20230817,091900,3908426900,78400,78400,78500,78200,1307
|
|
20230817,091800,3806025400,78400,78200,78500,78000,1765
|
|
20230817,091700,3667816900,78100,78200,78300,78000,1885
|
|
20230817,091600,3520424400,78200,78600,78600,77700,3821
|
|
20230817,091500,3221339500,78600,78600,78600,78400,509
|
|
20230817,091400,3181344900,78600,78400,78600,78400,990
|
|
20230817,091300,3103634700,78500,78600,78600,78400,446
|
|
20230817,091200,3068625900,78600,78700,78700,78500,1353
|
|
20230817,091100,2962283400,78600,78200,78800,78100,1184
|
|
20230817,091000,2869247200,78200,78000,78200,77600,1455
|
|
20230817,090900,2755854700,77500,78600,78700,77500,3135
|
|
20230817,090800,2511253300,78600,78500,78700,78500,1466
|
|
20230817,090700,2395911500,78400,78100,78700,78000,1999
|
|
20230817,090600,2239254100,78100,78200,78300,78000,1105
|
|
20230817,090500,2152894500,78100,78400,78700,78100,1903
|
|
20230817,090400,2003559800,78500,78800,78800,78400,2145
|
|
20230817,090300,1834856900,78800,79300,79400,78700,2896
|
|
20230817,090200,1606045600,79400,79100,79500,78800,7351
|
|
20230817,090100,1024397600,79100,77800,79300,77600,4959
|
|
20230817,090000,634939700,77800,77100,78000,77100,8172
|