651 lines
35 KiB
CSV
651 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,194800,33975495900,51400,51400,51400,51400,180649
|
|
20230810,194700,33975495900,51400,51400,51400,51400,0
|
|
20230810,194600,33975495900,51400,51400,51400,51400,0
|
|
20230810,194500,33975495900,51400,51400,51400,51400,0
|
|
20230810,194400,33975495900,51400,51400,51400,51400,0
|
|
20230810,194300,33975495900,51400,51400,51400,51400,0
|
|
20230810,194200,33975495900,51400,51400,51400,51400,0
|
|
20230810,194100,33975495900,51400,51400,51400,51400,0
|
|
20230810,194000,33975495900,51400,51400,51400,51400,0
|
|
20230810,193900,33975495900,51400,51400,51400,51400,0
|
|
20230810,193800,33975495900,51400,51400,51400,51400,0
|
|
20230810,193700,33975495900,51400,51400,51400,51400,0
|
|
20230810,193600,33975495900,51400,51400,51400,51400,0
|
|
20230810,193500,33975495900,51400,51400,51400,51400,0
|
|
20230810,193400,33975495900,51400,51400,51400,51400,0
|
|
20230810,193300,33975495900,51400,51400,51400,51400,0
|
|
20230810,193200,33975495900,51400,51400,51400,51400,0
|
|
20230810,193100,33975495900,51400,51400,51400,51400,0
|
|
20230810,193000,33975495900,51400,51400,51400,51400,0
|
|
20230810,192900,33975495900,51400,51400,51400,51400,0
|
|
20230810,192800,33975495900,51400,51400,51400,51400,0
|
|
20230810,192700,33975495900,51400,51400,51400,51400,0
|
|
20230810,192600,33975495900,51400,51400,51400,51400,0
|
|
20230810,192500,33975495900,51400,51400,51400,51400,0
|
|
20230810,192400,33975495900,51400,51400,51400,51400,0
|
|
20230810,192300,33975495900,51400,51400,51400,51400,0
|
|
20230810,192200,33975495900,51400,51400,51400,51400,0
|
|
20230810,192100,33975495900,51400,51400,51400,51400,0
|
|
20230810,192000,33975495900,51400,51400,51400,51400,0
|
|
20230810,191900,33975495900,51400,51400,51400,51400,0
|
|
20230810,191800,33975495900,51400,51400,51400,51400,180649
|
|
20230810,191700,33975495900,51400,51400,51400,51400,0
|
|
20230810,191600,33975495900,51400,51400,51400,51400,0
|
|
20230810,191500,33975495900,51400,51400,51400,51400,0
|
|
20230810,191400,33975495900,51400,51400,51400,51400,0
|
|
20230810,191300,33975495900,51400,51400,51400,51400,0
|
|
20230810,191200,33975495900,51400,51400,51400,51400,0
|
|
20230810,191100,33975495900,51400,51400,51400,51400,0
|
|
20230810,191000,33975495900,51400,51400,51400,51400,0
|
|
20230810,190900,33975495900,51400,51400,51400,51400,0
|
|
20230810,190800,33975495900,51400,51400,51400,51400,0
|
|
20230810,190700,33975495900,51400,51400,51400,51400,0
|
|
20230810,190600,33975495900,51400,51400,51400,51400,0
|
|
20230810,190500,33975495900,51400,51400,51400,51400,0
|
|
20230810,190400,33975495900,51400,51400,51400,51400,0
|
|
20230810,190300,33975495900,51400,51400,51400,51400,0
|
|
20230810,190200,33975495900,51400,51400,51400,51400,0
|
|
20230810,190100,33975495900,51400,51400,51400,51400,0
|
|
20230810,190000,33975495900,51400,51400,51400,51400,0
|
|
20230810,185900,33975495900,51400,51400,51400,51400,0
|
|
20230810,185800,33975495900,51400,51400,51400,51400,0
|
|
20230810,185700,33975495900,51400,51400,51400,51400,0
|
|
20230810,185600,33975495900,51400,51400,51400,51400,0
|
|
20230810,185500,33975495900,51400,51400,51400,51400,0
|
|
20230810,185400,33975495900,51400,51400,51400,51400,0
|
|
20230810,185300,33975495900,51400,51400,51400,51400,0
|
|
20230810,185200,33975495900,51400,51400,51400,51400,0
|
|
20230810,185100,33975495900,51400,51400,51400,51400,0
|
|
20230810,185000,33975495900,51400,51400,51400,51400,0
|
|
20230810,184900,33975495900,51400,51400,51400,51400,0
|
|
20230810,184800,33975495900,51400,51400,51400,51400,180649
|
|
20230810,184700,33975495900,51400,51400,51400,51400,0
|
|
20230810,184600,33975495900,51400,51400,51400,51400,0
|
|
20230810,184500,33975495900,51400,51400,51400,51400,0
|
|
20230810,184400,33975495900,51400,51400,51400,51400,0
|
|
20230810,184300,33975495900,51400,51400,51400,51400,0
|
|
20230810,184200,33975495900,51400,51400,51400,51400,0
|
|
20230810,184100,33975495900,51400,51400,51400,51400,0
|
|
20230810,184000,33975495900,51400,51400,51400,51400,0
|
|
20230810,183900,33975495900,51400,51400,51400,51400,0
|
|
20230810,183800,33975495900,51400,51400,51400,51400,0
|
|
20230810,183700,33975495900,51400,51400,51400,51400,0
|
|
20230810,183600,33975495900,51400,51400,51400,51400,0
|
|
20230810,183500,33975495900,51400,51400,51400,51400,0
|
|
20230810,183400,33975495900,51400,51400,51400,51400,0
|
|
20230810,183300,33975495900,51400,51400,51400,51400,0
|
|
20230810,183200,33975495900,51400,51400,51400,51400,0
|
|
20230810,183100,33975495900,51400,51400,51400,51400,0
|
|
20230810,183000,33975495900,51400,51400,51400,51400,0
|
|
20230810,182900,33975495900,51400,51400,51400,51400,0
|
|
20230810,182800,33975495900,51400,51400,51400,51400,0
|
|
20230810,182700,33975495900,51400,51400,51400,51400,0
|
|
20230810,182600,33975495900,51400,51400,51400,51400,0
|
|
20230810,182500,33975495900,51400,51400,51400,51400,0
|
|
20230810,182400,33975495900,51400,51400,51400,51400,0
|
|
20230810,182300,33975495900,51400,51400,51400,51400,0
|
|
20230810,182200,33975495900,51400,51400,51400,51400,0
|
|
20230810,182100,33975495900,51400,51400,51400,51400,0
|
|
20230810,182000,33975495900,51400,51400,51400,51400,0
|
|
20230810,181900,33975495900,51400,51400,51400,51400,0
|
|
20230810,181800,33975495900,51400,51400,51400,51400,180649
|
|
20230810,181700,33975495900,51400,51400,51400,51400,0
|
|
20230810,181600,33975495900,51400,51400,51400,51400,0
|
|
20230810,181500,33975495900,51400,51400,51400,51400,0
|
|
20230810,181400,33975495900,51400,51400,51400,51400,0
|
|
20230810,181300,33975495900,51400,51400,51400,51400,0
|
|
20230810,181200,33975495900,51400,51400,51400,51400,0
|
|
20230810,181100,33975495900,51400,51400,51400,51400,0
|
|
20230810,181000,33975495900,51400,51400,51400,51400,0
|
|
20230810,180900,33975495900,51400,51400,51400,51400,0
|
|
20230810,180800,33975495900,51400,51400,51400,51400,0
|
|
20230810,180700,33975495900,51400,51400,51400,51400,0
|
|
20230810,180600,33975495900,51400,51400,51400,51400,0
|
|
20230810,180500,33975495900,51400,51400,51400,51400,0
|
|
20230810,180400,33975495900,51400,51400,51400,51400,0
|
|
20230810,180300,33975495900,51400,51400,51400,51400,0
|
|
20230810,180200,33975495900,51400,51400,51400,51400,0
|
|
20230810,180100,33975495900,51400,51400,51400,51400,0
|
|
20230810,180000,33975495900,51400,51400,51400,51400,0
|
|
20230810,175900,33975495900,51400,51400,51400,51400,0
|
|
20230810,175800,33975495900,51400,51400,51400,51400,0
|
|
20230810,175700,33975495900,51400,51400,51400,51400,0
|
|
20230810,175600,33975495900,51400,51400,51400,51400,0
|
|
20230810,175500,33975495900,51400,51400,51400,51400,0
|
|
20230810,175400,33975495900,51400,51400,51400,51400,0
|
|
20230810,175300,33975495900,51400,51400,51400,51400,0
|
|
20230810,175200,33975495900,51400,51400,51400,51400,0
|
|
20230810,175100,33975495900,51400,51400,51400,51400,0
|
|
20230810,175000,33975495900,51400,51400,51400,51400,0
|
|
20230810,174900,33975495900,51400,51400,51400,51400,0
|
|
20230810,174800,33975495900,51400,51400,51400,51400,180649
|
|
20230810,174700,33975495900,51400,51400,51400,51400,0
|
|
20230810,174600,33975495900,51400,51400,51400,51400,0
|
|
20230810,174500,33975495900,51400,51400,51400,51400,0
|
|
20230810,174400,33975495900,51400,51400,51400,51400,0
|
|
20230810,174300,33975495900,51400,51400,51400,51400,0
|
|
20230810,174200,33975495900,51400,51400,51400,51400,0
|
|
20230810,174100,33975495900,51400,51400,51400,51400,0
|
|
20230810,174000,33975495900,51400,51400,51400,51400,0
|
|
20230810,173900,33975495900,51400,51400,51400,51400,0
|
|
20230810,173800,33975495900,51400,51400,51400,51400,0
|
|
20230810,173700,33975495900,51400,51400,51400,51400,0
|
|
20230810,173600,33975495900,51400,51400,51400,51400,0
|
|
20230810,173500,33975495900,51400,51400,51400,51400,0
|
|
20230810,173400,33975495900,51400,51400,51400,51400,0
|
|
20230810,173300,33975495900,51400,51400,51400,51400,0
|
|
20230810,173200,33975495900,51400,51400,51400,51400,0
|
|
20230810,173100,33975495900,51400,51400,51400,51400,0
|
|
20230810,173000,33975495900,51400,51400,51400,51400,0
|
|
20230810,172900,33975495900,51400,51400,51400,51400,0
|
|
20230810,172800,33975495900,51400,51400,51400,51400,0
|
|
20230810,172700,33975495900,51400,51400,51400,51400,0
|
|
20230810,172600,33975495900,51400,51400,51400,51400,0
|
|
20230810,172500,33975495900,51400,51400,51400,51400,0
|
|
20230810,172400,33975495900,51400,51400,51400,51400,0
|
|
20230810,172300,33975495900,51400,51400,51400,51400,0
|
|
20230810,172200,33975495900,51400,51400,51400,51400,0
|
|
20230810,172100,33975495900,51400,51400,51400,51400,0
|
|
20230810,172000,33975495900,51400,51400,51400,51400,0
|
|
20230810,171900,33975495900,51400,51400,51400,51400,0
|
|
20230810,171800,33975495900,51400,51400,51400,51400,180649
|
|
20230810,171700,33975495900,51400,51400,51400,51400,0
|
|
20230810,171600,33975495900,51400,51400,51400,51400,0
|
|
20230810,171500,33975495900,51400,51400,51400,51400,0
|
|
20230810,171400,33975495900,51400,51400,51400,51400,0
|
|
20230810,171300,33975495900,51400,51400,51400,51400,0
|
|
20230810,171200,33975495900,51400,51400,51400,51400,0
|
|
20230810,171100,33975495900,51400,51400,51400,51400,0
|
|
20230810,171000,33975495900,51400,51400,51400,51400,0
|
|
20230810,170900,33975495900,51400,51400,51400,51400,0
|
|
20230810,170800,33975495900,51400,51400,51400,51400,0
|
|
20230810,170700,33975495900,51400,51400,51400,51400,0
|
|
20230810,170600,33975495900,51400,51400,51400,51400,0
|
|
20230810,170500,33975495900,51400,51400,51400,51400,0
|
|
20230810,170400,33975495900,51400,51400,51400,51400,0
|
|
20230810,170300,33975495900,51400,51400,51400,51400,0
|
|
20230810,170200,33975495900,51400,51400,51400,51400,0
|
|
20230810,170100,33975495900,51400,51400,51400,51400,0
|
|
20230810,170000,33975495900,51400,51400,51400,51400,0
|
|
20230810,165900,33975495900,51400,51400,51400,51400,0
|
|
20230810,165800,33975495900,51400,51400,51400,51400,0
|
|
20230810,165700,33975495900,51400,51400,51400,51400,0
|
|
20230810,165600,33975495900,51400,51400,51400,51400,0
|
|
20230810,165500,33975495900,51400,51400,51400,51400,0
|
|
20230810,165400,33975495900,51400,51400,51400,51400,0
|
|
20230810,165300,33975495900,51400,51400,51400,51400,0
|
|
20230810,165200,33975495900,51400,51400,51400,51400,0
|
|
20230810,165100,33975495900,51400,51400,51400,51400,0
|
|
20230810,165000,33975495900,51400,51400,51400,51400,0
|
|
20230810,164900,33975495900,51400,51400,51400,51400,0
|
|
20230810,164800,33975495900,51400,51400,51400,51400,180649
|
|
20230810,164700,33975495900,51400,51400,51400,51400,0
|
|
20230810,164600,33975495900,51400,51400,51400,51400,0
|
|
20230810,164500,33975495900,51400,51400,51400,51400,0
|
|
20230810,164400,33975495900,51400,51400,51400,51400,0
|
|
20230810,164300,33975495900,51400,51400,51400,51400,0
|
|
20230810,164200,33975495900,51400,51400,51400,51400,0
|
|
20230810,164100,33975495900,51400,51400,51400,51400,0
|
|
20230810,164000,33975495900,51400,51400,51400,51400,0
|
|
20230810,163900,33975495900,51400,51400,51400,51400,0
|
|
20230810,163800,33975495900,51400,51400,51400,51400,0
|
|
20230810,163700,33975495900,51400,51400,51400,51400,0
|
|
20230810,163600,33975495900,51400,51400,51400,51400,0
|
|
20230810,163500,33975495900,51400,51400,51400,51400,0
|
|
20230810,163400,33975495900,51400,51400,51400,51400,0
|
|
20230810,163300,33975495900,51400,51400,51400,51400,0
|
|
20230810,163200,33975495900,51400,51400,51400,51400,0
|
|
20230810,163100,33975495900,51400,51400,51400,51400,0
|
|
20230810,163000,33975495900,51400,51400,51400,51400,0
|
|
20230810,162900,33975495900,51400,51400,51400,51400,0
|
|
20230810,162800,33975495900,51400,51400,51400,51400,0
|
|
20230810,162700,33975495900,51400,51400,51400,51400,0
|
|
20230810,162600,33975495900,51400,51400,51400,51400,0
|
|
20230810,162500,33975495900,51400,51400,51400,51400,0
|
|
20230810,162400,33975495900,51400,51400,51400,51400,0
|
|
20230810,162300,33975495900,51400,51400,51400,51400,0
|
|
20230810,162200,33975495900,51400,51400,51400,51400,0
|
|
20230810,162100,33975495900,51400,51400,51400,51400,0
|
|
20230810,162000,33975495900,51400,51400,51400,51400,0
|
|
20230810,161900,33975495900,51400,51400,51400,51400,0
|
|
20230810,161800,33975495900,51400,51400,51400,51400,180649
|
|
20230810,161700,33975495900,51400,51400,51400,51400,0
|
|
20230810,161600,33975495900,51400,51400,51400,51400,0
|
|
20230810,161500,33975495900,51400,51400,51400,51400,0
|
|
20230810,161400,33975495900,51400,51400,51400,51400,0
|
|
20230810,161300,33975495900,51400,51400,51400,51400,0
|
|
20230810,161200,33975495900,51400,51400,51400,51400,0
|
|
20230810,161100,33975495900,51400,51400,51400,51400,0
|
|
20230810,161000,33975495900,51400,51400,51400,51400,0
|
|
20230810,160900,33975495900,51400,51400,51400,51400,0
|
|
20230810,160800,33975495900,51400,51400,51400,51400,0
|
|
20230810,160700,33975495900,51400,51400,51400,51400,0
|
|
20230810,160600,33975495900,51400,51400,51400,51400,0
|
|
20230810,160500,33975495900,51400,51400,51400,51400,0
|
|
20230810,160400,33975495900,51400,51400,51400,51400,0
|
|
20230810,160300,33975495900,51400,51400,51400,51400,0
|
|
20230810,160200,33975495900,51400,51400,51400,51400,0
|
|
20230810,160100,33975495900,51400,51400,51400,51400,0
|
|
20230810,160000,33975495900,51400,51400,51400,51400,0
|
|
20230810,155900,33975495900,51400,51400,51400,51400,0
|
|
20230810,155800,33975495900,51400,51400,51400,51400,0
|
|
20230810,155700,33975495900,51400,51400,51400,51400,0
|
|
20230810,155600,33975495900,51400,51400,51400,51400,0
|
|
20230810,155500,33975495900,51400,51400,51400,51400,0
|
|
20230810,155400,33975495900,51400,51400,51400,51400,0
|
|
20230810,155300,33975495900,51400,51400,51400,51400,0
|
|
20230810,155200,33975495900,51400,51400,51400,51400,0
|
|
20230810,155100,33975495900,51400,51400,51400,51400,0
|
|
20230810,155000,33975495900,51400,51400,51400,51400,0
|
|
20230810,154900,33975495900,51400,51400,51400,51400,0
|
|
20230810,154800,33975495900,51400,51400,51400,51400,180649
|
|
20230810,154700,33975495900,51400,51400,51400,51400,0
|
|
20230810,154600,33975495900,51400,51400,51400,51400,0
|
|
20230810,154500,33975495900,51400,51400,51400,51400,0
|
|
20230810,154400,33975495900,51400,51400,51400,51400,0
|
|
20230810,154300,33975495900,51400,51400,51400,51400,0
|
|
20230810,154200,33975495900,51400,51400,51400,51400,0
|
|
20230810,154100,33975495900,51400,51400,51400,51400,0
|
|
20230810,154000,33975495900,51400,51400,51400,51400,0
|
|
20230810,153900,33975495900,51400,51400,51400,51400,0
|
|
20230810,153800,33975495900,51400,51400,51400,51400,0
|
|
20230810,153700,33975495900,51400,51400,51400,51400,0
|
|
20230810,153600,33975495900,51400,51400,51400,51400,0
|
|
20230810,153500,33975495900,51400,51400,51400,51400,0
|
|
20230810,153400,33975495900,51400,51400,51400,51400,0
|
|
20230810,153300,33975495900,51400,51400,51400,51400,0
|
|
20230810,153200,33975495900,51400,51400,51400,51400,0
|
|
20230810,153100,33975495900,51400,51400,51400,51400,0
|
|
20230810,153000,33975495900,51400,51400,51400,51400,180649
|
|
20230810,152900,24690137300,51100,51100,51100,51100,0
|
|
20230810,152800,24690137300,51100,51100,51100,51100,0
|
|
20230810,152700,24690137300,51100,51100,51100,51100,0
|
|
20230810,152600,24690137300,51100,51100,51100,51100,0
|
|
20230810,152500,24690137300,51100,51100,51100,51100,0
|
|
20230810,152400,24690137300,51100,51100,51100,51100,0
|
|
20230810,152300,24690137300,51100,51100,51100,51100,0
|
|
20230810,152200,24690137300,51100,51100,51100,51100,0
|
|
20230810,152100,24690137300,51100,51100,51100,51100,0
|
|
20230810,152000,24690137300,51100,51100,51100,51100,0
|
|
20230810,151900,24690137300,51100,51000,51100,51000,2531
|
|
20230810,151800,24560881200,51100,51000,51100,51000,1160
|
|
20230810,151700,24501667700,51100,51000,51100,51000,2483
|
|
20230810,151600,24374892200,51100,51100,51100,51000,1749
|
|
20230810,151500,24285547100,51100,51100,51100,51000,1196
|
|
20230810,151400,24224473700,51000,51000,51100,51000,1099
|
|
20230810,151300,24168369700,51100,51000,51100,50900,6698
|
|
20230810,151200,23826751200,51000,50900,51000,50900,1260
|
|
20230810,151100,23762520000,51000,51000,51000,50900,1055
|
|
20230810,151000,23708738700,51000,51000,51000,50900,444
|
|
20230810,150900,23686118100,50900,50900,51000,50900,518
|
|
20230810,150800,23659723300,50900,51000,51000,50900,599
|
|
20230810,150700,23629202700,51000,51000,51000,50900,463
|
|
20230810,150600,23605601000,51000,51000,51000,50900,1749
|
|
20230810,150500,23516412900,51000,51000,51000,50900,387
|
|
20230810,150400,23496685300,51000,51000,51000,50900,340
|
|
20230810,150300,23479363300,51000,50900,51000,50900,863
|
|
20230810,150200,23435362000,50900,50900,51000,50900,796
|
|
20230810,150100,23394780700,51000,51000,51000,50900,1632
|
|
20230810,150000,23311570700,51000,50900,51000,50900,828
|
|
20230810,145900,23269378600,50900,50900,51000,50900,494
|
|
20230810,145800,23244194600,51000,50900,51000,50900,1015
|
|
20230810,145700,23192447800,51000,50900,51000,50900,6703
|
|
20230810,145600,22850613300,51000,50900,51000,50900,5332
|
|
20230810,145500,22578693800,50900,50900,51000,50900,672
|
|
20230810,145400,22544472800,50900,50900,51000,50900,215
|
|
20230810,145300,22533527100,50900,50900,51000,50900,522
|
|
20230810,145200,22506952800,50900,51000,51100,50900,11660
|
|
20230810,145100,21912295500,51000,51000,51100,51000,6236
|
|
20230810,145000,21594190100,51000,51100,51100,51000,1124
|
|
20230810,144900,21536795300,51100,51000,51100,51000,1612
|
|
20230810,144800,21454567900,51000,51000,51100,51000,983
|
|
20230810,144700,21404355400,51000,51000,51100,51000,437
|
|
20230810,144600,21382036100,51100,51000,51100,51000,576
|
|
20230810,144500,21352650800,51000,51000,51100,51000,420
|
|
20230810,144400,21331209000,51000,51000,51100,51000,319
|
|
20230810,144300,21314918900,51000,51000,51100,51000,362
|
|
20230810,144200,21296440300,51000,51000,51100,51000,489
|
|
20230810,144100,21271492500,51100,51100,51100,51000,1796
|
|
20230810,144000,21179884500,51000,51000,51100,51000,560
|
|
20230810,143900,21151286600,51100,51000,51100,51000,311
|
|
20230810,143800,21135403600,51100,51000,51100,51000,1486
|
|
20230810,143700,21059536900,51000,51000,51100,51000,775
|
|
20230810,143600,21019946400,51100,51100,51200,51000,2874
|
|
20230810,143500,20873085600,51100,51000,51200,51000,3914
|
|
20230810,143400,20673093100,51000,51100,51100,51000,1284
|
|
20230810,143300,20607510500,51000,51000,51100,51000,1131
|
|
20230810,143200,20549729100,51000,51100,51200,51000,1934
|
|
20230810,143100,20450892900,51100,51100,51100,51000,546
|
|
20230810,143000,20423010800,51100,51000,51100,51000,1242
|
|
20230810,142900,20359581700,51000,51000,51100,51000,205
|
|
20230810,142800,20349111600,51100,51100,51200,51000,2164
|
|
20230810,142700,20238523600,51000,51000,51100,51000,1046
|
|
20230810,142600,20185093500,51100,51000,51100,51000,901
|
|
20230810,142500,20139058700,51000,51100,51100,51000,1899
|
|
20230810,142400,20042049400,51100,51000,51100,50900,12830
|
|
20230810,142300,19387405000,51000,50900,51000,50900,2439
|
|
20230810,142200,19263024800,51000,50900,51000,50900,1684
|
|
20230810,142100,19177184700,50900,50900,51000,50900,383
|
|
20230810,142000,19157659300,50900,50900,51000,50900,208
|
|
20230810,141900,19147069500,51000,50900,51000,50900,724
|
|
20230810,141800,19110166100,51000,50900,51000,50900,609
|
|
20230810,141700,19079165200,50900,50900,51000,50900,459
|
|
20230810,141600,19055784300,50900,50900,51000,50900,169
|
|
20230810,141500,19047181900,51000,50900,51000,50900,353
|
|
20230810,141400,19029211500,50900,50900,51000,50900,656
|
|
20230810,141300,18995805300,50900,50900,50900,50900,174
|
|
20230810,141200,18986948700,51000,50900,51000,50900,1220
|
|
20230810,141100,18924850300,50900,50900,51000,50900,1443
|
|
20230810,141000,18851352400,51000,50900,51000,50900,1221
|
|
20230810,140900,18789201000,50900,50900,51000,50900,1501
|
|
20230810,140800,18712786600,50900,50900,51000,50900,1093
|
|
20230810,140700,18657138600,51000,50900,51000,50900,1738
|
|
20230810,140600,18568651100,50900,50900,51000,50900,1295
|
|
20230810,140500,18502735300,50900,50900,50900,50900,1103
|
|
20230810,140400,18446592600,50900,50900,51000,50900,1114
|
|
20230810,140300,18389873200,50900,50900,51000,50900,887
|
|
20230810,140200,18344721900,50900,50900,51000,50900,890
|
|
20230810,140100,18299399300,51000,50900,51000,50900,379
|
|
20230810,140000,18280093800,50900,50900,51000,50900,492
|
|
20230810,135900,18255032700,50900,50900,51000,50900,285
|
|
20230810,135800,18240517200,50900,50900,51000,50900,1565
|
|
20230810,135700,18160746900,50900,50900,51000,50900,414
|
|
20230810,135600,18139649900,50900,50900,51000,50900,200
|
|
20230810,135500,18129466500,50900,50900,51000,50900,195
|
|
20230810,135400,18119532700,50900,50900,51000,50900,583
|
|
20230810,135300,18089852500,50900,50900,51000,50900,207
|
|
20230810,135200,18079302700,50900,51000,51000,50900,367
|
|
20230810,135100,18060604200,50900,51000,51000,50900,1129
|
|
20230810,135000,18003060900,50900,50900,51000,50900,447
|
|
20230810,134900,17980304300,50900,50900,51000,50900,752
|
|
20230810,134800,17941981900,50900,51000,51000,50900,204
|
|
20230810,134700,17931588200,50900,51000,51000,50900,281
|
|
20230810,134600,17917284600,50900,50900,51000,50900,329
|
|
20230810,134500,17900538400,50900,51000,51000,50900,170
|
|
20230810,134400,17891884200,51000,50900,51000,50900,796
|
|
20230810,134300,17851348500,50900,50900,50900,50900,212
|
|
20230810,134200,17840557700,50900,51000,51000,50900,357
|
|
20230810,134100,17822385900,50900,50900,51000,50900,127
|
|
20230810,134000,17815921500,50900,50900,51000,50900,78
|
|
20230810,133900,17811951100,50900,50900,51000,50900,215
|
|
20230810,133800,17801007500,50900,51000,51100,50900,10397
|
|
20230810,133700,17270766500,51000,51100,51100,51000,1181
|
|
20230810,133600,17210534600,51000,51100,51100,51000,659
|
|
20230810,133500,17176874400,51000,51000,51100,51000,935
|
|
20230810,133400,17129101300,51000,51000,51100,51000,373
|
|
20230810,133300,17110075500,51000,51000,51100,51000,128
|
|
20230810,133200,17103544800,51000,51000,51100,51000,673
|
|
20230810,133100,17069182300,51000,51100,51100,51000,1204
|
|
20230810,133000,17007671900,51000,51100,51100,51000,588
|
|
20230810,132900,16977661700,51100,51000,51100,51000,198
|
|
20230810,132800,16967560600,51100,51000,51100,51000,1941
|
|
20230810,132700,16868559600,51000,51000,51100,51000,308
|
|
20230810,132600,16852826800,51000,51000,51100,51000,407
|
|
20230810,132500,16832066800,51000,51000,51100,51000,797
|
|
20230810,132400,16791350700,51000,51000,51100,51000,339
|
|
20230810,132300,16774058900,51100,51000,51100,51000,74
|
|
20230810,132200,16770284300,51100,51100,51100,51000,610
|
|
20230810,132100,16739143600,51000,51000,51100,51000,306
|
|
20230810,132000,16723525600,51000,51100,51100,51000,131
|
|
20230810,131900,16716843400,51100,51000,51100,51000,209
|
|
20230810,131800,16706169900,51000,51100,51100,51000,461
|
|
20230810,131700,16682648800,51100,51000,51100,51000,323
|
|
20230810,131600,16666161000,51000,51100,51100,51000,305
|
|
20230810,131500,16650589600,51100,51100,51100,51000,265
|
|
20230810,131400,16637056100,51000,51000,51100,51000,156
|
|
20230810,131300,16629092100,51000,51100,51100,51000,198
|
|
20230810,131200,16618985900,51100,51000,51100,51000,258
|
|
20230810,131100,16605815400,51100,51100,51100,51000,525
|
|
20230810,131000,16578995800,51100,51100,51100,51000,288
|
|
20230810,130900,16564295900,51100,51000,51100,51000,282
|
|
20230810,130800,16549887000,51000,51000,51100,51000,329
|
|
20230810,130700,16533088000,51100,51100,51100,51000,953
|
|
20230810,130600,16484400100,51000,51000,51100,51000,331
|
|
20230810,130500,16467504500,51100,51100,51100,51000,101
|
|
20230810,130400,16462349900,51000,51100,51100,51000,645
|
|
20230810,130300,16429397900,51100,51000,51100,51000,133
|
|
20230810,130200,16422612400,51000,51100,51100,51000,438
|
|
20230810,130100,16400274100,51000,51000,51100,51000,1258
|
|
20230810,130000,16336088300,51100,50900,51100,50900,6492
|
|
20230810,125900,16004820500,50900,50900,51000,50800,10439
|
|
20230810,125800,15473953500,50900,51000,51000,50900,1937
|
|
20230810,125700,15375360100,50900,50900,51000,50900,162
|
|
20230810,125600,15367114200,50900,51000,51000,50900,797
|
|
20230810,125500,15326493700,51000,51000,51100,51000,1724
|
|
20230810,125400,15238566600,51000,51000,51000,51000,1240
|
|
20230810,125300,15175326600,51000,51100,51100,51000,1582
|
|
20230810,125200,15094522700,51100,51100,51200,51100,154
|
|
20230810,125100,15086653200,51100,51100,51200,51100,1654
|
|
20230810,125000,15002128200,51200,51100,51200,51100,1487
|
|
20230810,124900,14926139600,51200,51200,51300,51100,6901
|
|
20230810,124800,14572921300,51200,51200,51300,51200,2311
|
|
20230810,124700,14454598000,51200,51300,51300,51200,263
|
|
20230810,124600,14441122000,51200,51200,51300,51200,396
|
|
20230810,124500,14420844100,51200,51200,51200,51200,152
|
|
20230810,124400,14413061700,51200,51200,51300,51200,117
|
|
20230810,124300,14407071200,51200,51300,51300,51200,245
|
|
20230810,124200,14394521300,51200,51300,51300,51200,371
|
|
20230810,124100,14375521300,51200,51300,51300,51200,6695
|
|
20230810,124000,14032118800,51400,51500,51500,51300,7467
|
|
20230810,123900,13648373800,51400,51500,51500,51400,7748
|
|
20230810,123800,13250015000,51500,51500,51500,51400,1070
|
|
20230810,123700,13194934300,51400,51400,51500,51400,200
|
|
20230810,123600,13184644900,51400,51500,51500,51400,235
|
|
20230810,123500,13172549800,51400,51500,51500,51400,201
|
|
20230810,123400,13162212200,51500,51400,51500,51400,648
|
|
20230810,123300,13128887500,51500,51400,51500,51400,1541
|
|
20230810,123200,13049662700,51400,51400,51500,51400,557
|
|
20230810,123100,13021006100,51400,51500,51500,51400,3378
|
|
20230810,123000,12847352900,51500,51500,51500,51400,400
|
|
20230810,122900,12826757400,51400,51500,51500,51400,286
|
|
20230810,122800,12812046400,51400,51400,51500,51400,137
|
|
20230810,122700,12804994700,51500,51500,51500,51400,176
|
|
20230810,122600,12795936700,51400,51400,51500,51400,393
|
|
20230810,122500,12775730900,51400,51500,51500,51400,1861
|
|
20230810,122400,12680004300,51500,51500,51500,51400,302
|
|
20230810,122300,12664465000,51400,51400,51500,51400,207
|
|
20230810,122200,12653810900,51400,51400,51500,51400,725
|
|
20230810,122100,12616532300,51400,51500,51500,51400,195
|
|
20230810,122000,12606502400,51500,51500,51500,51400,252
|
|
20230810,121900,12593531000,51400,51400,51500,51400,1553
|
|
20230810,121800,12513692200,51500,51400,51500,51400,446
|
|
20230810,121700,12490755700,51400,51400,51500,51400,433
|
|
20230810,121600,12468482900,51500,51500,51500,51400,855
|
|
20230810,121500,12424487700,51400,51400,51500,51400,186
|
|
20230810,121400,12414913900,51400,51400,51500,51400,1027
|
|
20230810,121300,12362061300,51400,51500,51500,51400,368
|
|
20230810,121200,12343134100,51400,51500,51500,51400,147
|
|
20230810,121100,12335570300,51400,51400,51500,51400,280
|
|
20230810,121000,12321163700,51400,51400,51500,51400,862
|
|
20230810,120900,12276844900,51500,51500,51500,51400,578
|
|
20230810,120800,12247089300,51400,51500,51500,51400,3159
|
|
20230810,120700,12084616700,51400,51500,51500,51400,248
|
|
20230810,120600,12071859100,51500,51500,51500,51400,514
|
|
20230810,120500,12045425200,51400,51400,51500,51400,158
|
|
20230810,120400,12037293100,51400,51400,51500,51400,403
|
|
20230810,120300,12016548500,51500,51400,51500,51400,711
|
|
20230810,120200,11979954500,51500,51500,51500,51400,657
|
|
20230810,120100,11946147400,51500,51400,51500,51400,230
|
|
20230810,120000,11934319400,51400,51400,51500,51400,240
|
|
20230810,115900,11921970900,51400,51500,51500,51400,191
|
|
20230810,115800,11912146200,51400,51500,51500,51400,617
|
|
20230810,115700,11880388100,51400,51500,51500,51400,156
|
|
20230810,115600,11872363000,51400,51400,51500,51400,340
|
|
20230810,115500,11854875700,51400,51400,51500,51400,572
|
|
20230810,115400,11825472200,51400,51400,51500,51400,532
|
|
20230810,115300,11798121000,51400,51400,51500,51400,111
|
|
20230810,115200,11792414400,51400,51400,51500,51400,151
|
|
20230810,115100,11784649600,51400,51400,51500,51400,3253
|
|
20230810,115000,11617350300,51500,51400,51500,51400,246
|
|
20230810,114900,11604686400,51400,51500,51500,51400,1568
|
|
20230810,114800,11523978300,51500,51500,51500,51400,311
|
|
20230810,114700,11507978400,51500,51400,51500,51400,252
|
|
20230810,114600,11495006400,51500,51500,51500,51400,1605
|
|
20230810,114500,11412363200,51500,51400,51500,51400,505
|
|
20230810,114400,11386371100,51500,51500,51500,51400,178
|
|
20230810,114300,11377210100,51500,51500,51500,51400,347
|
|
20230810,114200,11359358500,51400,51400,51500,51400,864
|
|
20230810,114100,11314892300,51400,51500,51500,51400,558
|
|
20230810,114000,11286192400,51500,51500,51500,51400,304
|
|
20230810,113900,11270545200,51400,51400,51500,51400,1705
|
|
20230810,113800,11182832300,51400,51400,51500,51400,177
|
|
20230810,113700,11173723900,51500,51400,51500,51400,651
|
|
20230810,113600,11140218500,51400,51400,51500,51400,339
|
|
20230810,113500,11122769000,51400,51500,51500,51400,272
|
|
20230810,113400,11108772200,51500,51400,51500,51400,465
|
|
20230810,113300,11084859700,51500,51400,51500,51400,159
|
|
20230810,113200,11076684600,51400,51500,51500,51400,168
|
|
20230810,113100,11068041000,51500,51400,51500,51400,111
|
|
20230810,113000,11062330500,51500,51400,51500,51400,329
|
|
20230810,112900,11045401100,51500,51500,51500,51400,110
|
|
20230810,112800,11039738400,51400,51400,51500,51400,614
|
|
20230810,112700,11008130400,51400,51500,51500,51400,234
|
|
20230810,112600,10996086500,51500,51400,51500,51400,453
|
|
20230810,112500,10972794900,51500,51400,51500,51400,188
|
|
20230810,112400,10963120100,51400,51400,51500,51400,3435
|
|
20230810,112300,10786513600,51400,51500,51500,51400,459
|
|
20230810,112200,10762902200,51400,51500,51500,51400,438
|
|
20230810,112100,10740378900,51500,51400,51500,51300,4502
|
|
20230810,112000,10508876400,51400,51300,51400,51300,93
|
|
20230810,111900,10504103500,51300,51500,51500,51300,7072
|
|
20230810,111800,10140605400,51500,51400,51500,51400,1772
|
|
20230810,111700,10049451600,51400,51300,51400,51300,414
|
|
20230810,111600,10028184900,51300,51400,51400,51300,444
|
|
20230810,111500,10005371500,51300,51300,51400,51300,3615
|
|
20230810,111400,9819577000,51400,51300,51400,51300,647
|
|
20230810,111300,9786356200,51300,51400,51400,51300,508
|
|
20230810,111200,9760258100,51300,51300,51400,51300,661
|
|
20230810,111100,9726311600,51300,51300,51400,51300,606
|
|
20230810,111000,9695183900,51400,51400,51400,51300,756
|
|
20230810,110900,9656360200,51300,51400,51400,51300,1328
|
|
20230810,110800,9588128500,51400,51300,51400,51300,517
|
|
20230810,110700,9561565400,51300,51300,51400,51300,879
|
|
20230810,110600,9516399900,51400,51400,51400,51300,289
|
|
20230810,110500,9501572500,51300,51400,51400,51300,103
|
|
20230810,110400,9496287300,51300,51400,51400,51300,406
|
|
20230810,110300,9475443700,51300,51400,51400,51300,503
|
|
20230810,110200,9449610700,51300,51400,51400,51300,972
|
|
20230810,110100,9399710300,51300,51400,51400,51300,389
|
|
20230810,110000,9379726300,51300,51400,51400,51300,1258
|
|
20230810,105900,9315093900,51400,51400,51400,51300,532
|
|
20230810,105800,9287758000,51400,51400,51400,51300,438
|
|
20230810,105700,9265250000,51300,51300,51400,51300,529
|
|
20230810,105600,9238081700,51400,51400,51400,51300,447
|
|
20230810,105500,9215111200,51400,51300,51400,51300,788
|
|
20230810,105400,9174670000,51400,51400,51400,51300,569
|
|
20230810,105300,9145457900,51300,51300,51400,51300,1560
|
|
20230810,105200,9065341100,51300,51400,51400,51300,366
|
|
20230810,105100,9046539500,51400,51300,51400,51300,642
|
|
20230810,105000,9013579300,51400,51400,51400,51300,515
|
|
20230810,104900,8987133900,51300,51400,51400,51300,947
|
|
20230810,104800,8938478100,51400,51400,51400,51300,311
|
|
20230810,104700,8922497300,51300,51300,51400,51300,211
|
|
20230810,104600,8911659400,51300,51400,51400,51300,2599
|
|
20230810,104500,8778100000,51300,51300,51400,51300,115
|
|
20230810,104400,8772199800,51400,51400,51400,51300,1630
|
|
20230810,104300,8688512300,51400,51400,51400,51300,221
|
|
20230810,104200,8677157300,51400,51300,51400,51300,1343
|
|
20230810,104100,8608166200,51400,51400,51400,51300,246
|
|
20230810,104000,8595526500,51400,51400,51400,51300,655
|
|
20230810,103900,8561869600,51400,51300,51400,51300,393
|
|
20230810,103800,8541674000,51300,51400,51400,51300,439
|
|
20230810,103700,8519116500,51400,51400,51400,51300,258
|
|
20230810,103600,8505859200,51300,51400,51400,51300,356
|
|
20230810,103500,8487576400,51300,51200,51400,51200,1681
|
|
20230810,103400,8401338700,51300,51300,51300,51200,843
|
|
20230810,103300,8358125900,51300,51300,51300,51200,1024
|
|
20230810,103200,8305597300,51300,51200,51300,51200,532
|
|
20230810,103100,8278315500,51300,51200,51300,51200,701
|
|
20230810,103000,8242374400,51200,51300,51300,51200,243
|
|
20230810,102900,8229911300,51300,51300,51300,51200,116
|
|
20230810,102800,8223962600,51200,51300,51300,51200,1137
|
|
20230810,102700,8165643400,51200,51200,51300,51200,331
|
|
20230810,102600,8148679700,51300,51300,51300,51200,1013
|
|
20230810,102500,8096745800,51200,51200,51300,51200,806
|
|
20230810,102400,8055421400,51300,51200,51300,51200,321
|
|
20230810,102300,8038984000,51300,51400,51400,51200,5940
|
|
20230810,102200,7734257900,51400,51400,51400,51300,247
|
|
20230810,102100,7721564400,51400,51300,51400,51300,2270
|
|
20230810,102000,7605079700,51300,51300,51400,51300,627
|
|
20230810,101900,7572863400,51300,51300,51400,51300,277
|
|
20230810,101800,7558629400,51300,51400,51400,51300,706
|
|
20230810,101700,7522367100,51400,51400,51400,51300,1175
|
|
20230810,101600,7461975800,51400,51400,51400,51300,441
|
|
20230810,101500,7439321700,51400,51300,51400,51300,364
|
|
20230810,101400,7420614300,51300,51400,51400,51300,1136
|
|
20230810,101300,7362231300,51400,51400,51400,51300,533
|
|
20230810,101200,7334838000,51400,51400,51400,51300,405
|
|
20230810,101100,7314036800,51300,51400,51400,51300,228
|
|
20230810,101000,7302321700,51300,51300,51400,51300,1406
|
|
20230810,100900,7230075400,51400,51200,51400,51200,2718
|
|
20230810,100800,7090627700,51300,51300,51300,51200,399
|
|
20230810,100700,7070166400,51200,51300,51300,51200,1705
|
|
20230810,100600,6982706900,51300,51300,51300,51200,379
|
|
20230810,100500,6963269200,51300,51300,51300,51200,755
|
|
20230810,100400,6924584400,51300,51300,51300,51200,485
|
|
20230810,100300,6899707300,51200,51300,51300,51200,1001
|
|
20230810,100200,6848363900,51200,51200,51300,51200,307
|
|
20230810,100100,6832616000,51300,51300,51300,51200,426
|
|
20230810,100000,6810770600,51200,51300,51300,51200,1329
|
|
20230810,095900,6742597000,51300,51300,51300,51200,736
|
|
20230810,095800,6704869300,51200,51300,51300,51200,421
|
|
20230810,095700,6683285700,51200,51200,51300,51200,549
|
|
20230810,095600,6655149600,51200,51300,51300,51200,414
|
|
20230810,095500,6633920600,51200,51300,51300,51200,287
|
|
20230810,095400,6619204300,51200,51200,51300,51200,1265
|
|
20230810,095300,6554356700,51300,51200,51300,51200,693
|
|
20230810,095200,6518814000,51200,51200,51300,51200,240
|
|
20230810,095100,6506519800,51300,51200,51300,51200,301
|
|
20230810,095000,6491101900,51200,51300,51400,51200,7027
|
|
20230810,094900,6130653400,51300,51400,51400,51300,4656
|
|
20230810,094800,5891342500,51400,51400,51400,51300,780
|
|
20230810,094700,5851255300,51400,51300,51400,51300,1140
|
|
20230810,094600,5792672800,51400,51400,51400,51300,1962
|
|
20230810,094500,5691840600,51400,51400,51400,51300,2291
|
|
20230810,094400,5574298900,51400,51400,51400,51300,461
|
|
20230810,094300,5550605900,51400,51300,51400,51300,866
|
|
20230810,094200,5506111400,51400,51400,51400,51300,1105
|
|
20230810,094100,5449326200,51400,51400,51400,51300,694
|
|
20230810,094000,5413656100,51400,51400,51400,51300,2289
|
|
20230810,093900,5296031600,51400,51300,51400,51300,969
|
|
20230810,093800,5246237100,51300,51400,51400,51300,1294
|
|
20230810,093700,5179756800,51300,51300,51400,51200,1293
|
|
20230810,093600,5113423100,51300,51300,51300,51200,337
|
|
20230810,093500,5096135300,51200,51300,51300,51200,1053
|
|
20230810,093400,5042136300,51300,51300,51300,51200,529
|
|
20230810,093300,5015005900,51300,51300,51300,51200,620
|
|
20230810,093200,4983202600,51300,51300,51300,51200,1045
|
|
20230810,093100,4929652200,51200,51300,51300,51200,310
|
|
20230810,093000,4913756800,51300,51300,51300,51200,132
|
|
20230810,092900,4906988800,51300,51100,51300,51100,4103
|
|
20230810,092800,4696919300,51100,51200,51300,51100,2104
|
|
20230810,092700,4589197800,51200,51400,51500,51200,4385
|
|
20230810,092600,4363983300,51400,51400,51400,51300,1118
|
|
20230810,092500,4306544900,51400,51100,51400,51100,3995
|
|
20230810,092400,4101929500,51200,51200,51200,51100,469
|
|
20230810,092300,4077932800,51100,51200,51200,51100,424
|
|
20230810,092200,4056235100,51100,51200,51200,51100,549
|
|
20230810,092100,4028155200,51100,51200,51200,51100,681
|
|
20230810,092000,3993296600,51200,51200,51200,51100,154
|
|
20230810,091900,3985423700,51200,51100,51200,51100,366
|
|
20230810,091800,3966721000,51200,51100,51200,51100,285
|
|
20230810,091700,3952156600,51100,51200,51300,51100,5991
|
|
20230810,091600,3645770300,51200,51200,51300,51100,1474
|
|
20230810,091500,3570282200,51200,51200,51200,51100,904
|
|
20230810,091400,3524023700,51200,51100,51200,51100,2551
|
|
20230810,091300,3393462900,51100,51000,51200,51000,4822
|
|
20230810,091200,3146741000,51100,51300,51300,51100,1952
|
|
20230810,091100,3046864300,51300,51300,51400,51300,2983
|
|
20230810,091000,2893826100,51200,51400,51400,51200,985
|
|
20230810,090900,2843359400,51300,51500,51500,51200,2334
|
|
20230810,090800,2723504400,51500,51300,51600,51200,12269
|
|
20230810,090700,2092519300,51200,51300,51400,51200,1923
|
|
20230810,090600,1993866400,51300,51400,51400,51300,2331
|
|
20230810,090500,1874199900,51400,51200,51400,51200,2661
|
|
20230810,090400,1737633600,51200,51100,51300,51100,4966
|
|
20230810,090300,1483510300,51100,51300,51300,51100,3191
|
|
20230810,090200,1320014600,51300,51000,51300,51000,8142
|
|
20230810,090100,903365700,51000,51000,51100,50900,4455
|
|
20230810,090000,676174200,51000,50900,51200,50800,12966
|