655 lines
36 KiB
CSV
655 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,195200,42244472100,51000,51000,51000,51000,94106
|
|
20230816,195100,42244472100,51000,51000,51000,51000,0
|
|
20230816,195000,42244472100,51000,51000,51000,51000,0
|
|
20230816,194900,42244472100,51000,51000,51000,51000,0
|
|
20230816,194800,42244472100,51000,51000,51000,51000,0
|
|
20230816,194700,42244472100,51000,51000,51000,51000,0
|
|
20230816,194600,42244472100,51000,51000,51000,51000,0
|
|
20230816,194500,42244472100,51000,51000,51000,51000,0
|
|
20230816,194400,42244472100,51000,51000,51000,51000,0
|
|
20230816,194300,42244472100,51000,51000,51000,51000,0
|
|
20230816,194200,42244472100,51000,51000,51000,51000,0
|
|
20230816,194100,42244472100,51000,51000,51000,51000,0
|
|
20230816,194000,42244472100,51000,51000,51000,51000,0
|
|
20230816,193900,42244472100,51000,51000,51000,51000,0
|
|
20230816,193800,42244472100,51000,51000,51000,51000,0
|
|
20230816,193700,42244472100,51000,51000,51000,51000,0
|
|
20230816,193600,42244472100,51000,51000,51000,51000,0
|
|
20230816,193500,42244472100,51000,51000,51000,51000,0
|
|
20230816,193400,42244472100,51000,51000,51000,51000,0
|
|
20230816,193300,42244472100,51000,51000,51000,51000,0
|
|
20230816,193200,42244472100,51000,51000,51000,51000,0
|
|
20230816,193100,42244472100,51000,51000,51000,51000,0
|
|
20230816,193000,42244472100,51000,51000,51000,51000,0
|
|
20230816,192900,42244472100,51000,51000,51000,51000,0
|
|
20230816,192800,42244472100,51000,51000,51000,51000,0
|
|
20230816,192700,42244472100,51000,51000,51000,51000,0
|
|
20230816,192600,42244472100,51000,51000,51000,51000,0
|
|
20230816,192500,42244472100,51000,51000,51000,51000,0
|
|
20230816,192400,42244472100,51000,51000,51000,51000,0
|
|
20230816,192300,42244472100,51000,51000,51000,51000,0
|
|
20230816,192200,42244472100,51000,51000,51000,51000,94106
|
|
20230816,192100,42244472100,51000,51000,51000,51000,0
|
|
20230816,192000,42244472100,51000,51000,51000,51000,0
|
|
20230816,191900,42244472100,51000,51000,51000,51000,0
|
|
20230816,191800,42244472100,51000,51000,51000,51000,0
|
|
20230816,191700,42244472100,51000,51000,51000,51000,0
|
|
20230816,191600,42244472100,51000,51000,51000,51000,0
|
|
20230816,191500,42244472100,51000,51000,51000,51000,0
|
|
20230816,191400,42244472100,51000,51000,51000,51000,0
|
|
20230816,191300,42244472100,51000,51000,51000,51000,0
|
|
20230816,191200,42244472100,51000,51000,51000,51000,0
|
|
20230816,191100,42244472100,51000,51000,51000,51000,0
|
|
20230816,191000,42244472100,51000,51000,51000,51000,0
|
|
20230816,190900,42244472100,51000,51000,51000,51000,0
|
|
20230816,190800,42244472100,51000,51000,51000,51000,0
|
|
20230816,190700,42244472100,51000,51000,51000,51000,0
|
|
20230816,190600,42244472100,51000,51000,51000,51000,0
|
|
20230816,190500,42244472100,51000,51000,51000,51000,0
|
|
20230816,190400,42244472100,51000,51000,51000,51000,0
|
|
20230816,190300,42244472100,51000,51000,51000,51000,0
|
|
20230816,190200,42244472100,51000,51000,51000,51000,0
|
|
20230816,190100,42244472100,51000,51000,51000,51000,0
|
|
20230816,190000,42244472100,51000,51000,51000,51000,0
|
|
20230816,185900,42244472100,51000,51000,51000,51000,0
|
|
20230816,185800,42244472100,51000,51000,51000,51000,0
|
|
20230816,185700,42244472100,51000,51000,51000,51000,0
|
|
20230816,185600,42244472100,51000,51000,51000,51000,0
|
|
20230816,185500,42244472100,51000,51000,51000,51000,0
|
|
20230816,185400,42244472100,51000,51000,51000,51000,0
|
|
20230816,185300,42244472100,51000,51000,51000,51000,0
|
|
20230816,185200,42244472100,51000,51000,51000,51000,94106
|
|
20230816,185100,42244472100,51000,51000,51000,51000,0
|
|
20230816,185000,42244472100,51000,51000,51000,51000,0
|
|
20230816,184900,42244472100,51000,51000,51000,51000,0
|
|
20230816,184800,42244472100,51000,51000,51000,51000,0
|
|
20230816,184700,42244472100,51000,51000,51000,51000,0
|
|
20230816,184600,42244472100,51000,51000,51000,51000,0
|
|
20230816,184500,42244472100,51000,51000,51000,51000,0
|
|
20230816,184400,42244472100,51000,51000,51000,51000,0
|
|
20230816,184300,42244472100,51000,51000,51000,51000,0
|
|
20230816,184200,42244472100,51000,51000,51000,51000,0
|
|
20230816,184100,42244472100,51000,51000,51000,51000,0
|
|
20230816,184000,42244472100,51000,51000,51000,51000,0
|
|
20230816,183900,42244472100,51000,51000,51000,51000,0
|
|
20230816,183800,42244472100,51000,51000,51000,51000,0
|
|
20230816,183700,42244472100,51000,51000,51000,51000,0
|
|
20230816,183600,42244472100,51000,51000,51000,51000,0
|
|
20230816,183500,42244472100,51000,51000,51000,51000,0
|
|
20230816,183400,42244472100,51000,51000,51000,51000,0
|
|
20230816,183300,42244472100,51000,51000,51000,51000,0
|
|
20230816,183200,42244472100,51000,51000,51000,51000,0
|
|
20230816,183100,42244472100,51000,51000,51000,51000,0
|
|
20230816,183000,42244472100,51000,51000,51000,51000,0
|
|
20230816,182900,42244472100,51000,51000,51000,51000,0
|
|
20230816,182800,42244472100,51000,51000,51000,51000,0
|
|
20230816,182700,42244472100,51000,51000,51000,51000,0
|
|
20230816,182600,42244472100,51000,51000,51000,51000,0
|
|
20230816,182500,42244472100,51000,51000,51000,51000,0
|
|
20230816,182400,42244472100,51000,51000,51000,51000,0
|
|
20230816,182300,42244472100,51000,51000,51000,51000,0
|
|
20230816,182200,42244472100,51000,51000,51000,51000,94106
|
|
20230816,182100,42244472100,51000,51000,51000,51000,0
|
|
20230816,182000,42244472100,51000,51000,51000,51000,0
|
|
20230816,181900,42244472100,51000,51000,51000,51000,0
|
|
20230816,181800,42244472100,51000,51000,51000,51000,0
|
|
20230816,181700,42244472100,51000,51000,51000,51000,0
|
|
20230816,181600,42244472100,51000,51000,51000,51000,0
|
|
20230816,181500,42244472100,51000,51000,51000,51000,0
|
|
20230816,181400,42244472100,51000,51000,51000,51000,0
|
|
20230816,181300,42244472100,51000,51000,51000,51000,0
|
|
20230816,181200,42244472100,51000,51000,51000,51000,0
|
|
20230816,181100,42244472100,51000,51000,51000,51000,0
|
|
20230816,181000,42244472100,51000,51000,51000,51000,0
|
|
20230816,180900,42244472100,51000,51000,51000,51000,0
|
|
20230816,180800,42244472100,51000,51000,51000,51000,0
|
|
20230816,180700,42244472100,51000,51000,51000,51000,0
|
|
20230816,180600,42244472100,51000,51000,51000,51000,0
|
|
20230816,180500,42244472100,51000,51000,51000,51000,0
|
|
20230816,180400,42244472100,51000,51000,51000,51000,0
|
|
20230816,180300,42244472100,51000,51000,51000,51000,0
|
|
20230816,180200,42244472100,51000,51000,51000,51000,0
|
|
20230816,180100,42244472100,51000,51000,51000,51000,0
|
|
20230816,180000,42244472100,51000,51000,51000,51000,0
|
|
20230816,175900,42244472100,51000,51000,51000,51000,0
|
|
20230816,175800,42244472100,51000,51000,51000,51000,0
|
|
20230816,175700,42244472100,51000,51000,51000,51000,0
|
|
20230816,175600,42244472100,51000,51000,51000,51000,0
|
|
20230816,175500,42244472100,51000,51000,51000,51000,0
|
|
20230816,175400,42244472100,51000,51000,51000,51000,0
|
|
20230816,175300,42244472100,51000,51000,51000,51000,0
|
|
20230816,175200,42244472100,51000,51000,51000,51000,94106
|
|
20230816,175100,42244472100,51000,51000,51000,51000,0
|
|
20230816,175000,42244472100,51000,51000,51000,51000,0
|
|
20230816,174900,42244472100,51000,51000,51000,51000,0
|
|
20230816,174800,42244472100,51000,51000,51000,51000,0
|
|
20230816,174700,42244472100,51000,51000,51000,51000,0
|
|
20230816,174600,42244472100,51000,51000,51000,51000,0
|
|
20230816,174500,42244472100,51000,51000,51000,51000,0
|
|
20230816,174400,42244472100,51000,51000,51000,51000,0
|
|
20230816,174300,42244472100,51000,51000,51000,51000,0
|
|
20230816,174200,42244472100,51000,51000,51000,51000,0
|
|
20230816,174100,42244472100,51000,51000,51000,51000,0
|
|
20230816,174000,42244472100,51000,51000,51000,51000,0
|
|
20230816,173900,42244472100,51000,51000,51000,51000,0
|
|
20230816,173800,42244472100,51000,51000,51000,51000,0
|
|
20230816,173700,42244472100,51000,51000,51000,51000,0
|
|
20230816,173600,42244472100,51000,51000,51000,51000,0
|
|
20230816,173500,42244472100,51000,51000,51000,51000,0
|
|
20230816,173400,42244472100,51000,51000,51000,51000,0
|
|
20230816,173300,42244472100,51000,51000,51000,51000,0
|
|
20230816,173200,42244472100,51000,51000,51000,51000,0
|
|
20230816,173100,42244472100,51000,51000,51000,51000,0
|
|
20230816,173000,42244472100,51000,51000,51000,51000,0
|
|
20230816,172900,42244472100,51000,51000,51000,51000,0
|
|
20230816,172800,42244472100,51000,51000,51000,51000,0
|
|
20230816,172700,42244472100,51000,51000,51000,51000,0
|
|
20230816,172600,42244472100,51000,51000,51000,51000,0
|
|
20230816,172500,42244472100,51000,51000,51000,51000,0
|
|
20230816,172400,42244472100,51000,51000,51000,51000,0
|
|
20230816,172300,42244472100,51000,51000,51000,51000,0
|
|
20230816,172200,42244472100,51000,51000,51000,51000,94106
|
|
20230816,172100,42244472100,51000,51000,51000,51000,0
|
|
20230816,172000,42244472100,51000,51000,51000,51000,0
|
|
20230816,171900,42244472100,51000,51000,51000,51000,0
|
|
20230816,171800,42244472100,51000,51000,51000,51000,0
|
|
20230816,171700,42244472100,51000,51000,51000,51000,0
|
|
20230816,171600,42244472100,51000,51000,51000,51000,0
|
|
20230816,171500,42244472100,51000,51000,51000,51000,0
|
|
20230816,171400,42244472100,51000,51000,51000,51000,0
|
|
20230816,171300,42244472100,51000,51000,51000,51000,0
|
|
20230816,171200,42244472100,51000,51000,51000,51000,0
|
|
20230816,171100,42244472100,51000,51000,51000,51000,0
|
|
20230816,171000,42244472100,51000,51000,51000,51000,0
|
|
20230816,170900,42244472100,51000,51000,51000,51000,0
|
|
20230816,170800,42244472100,51000,51000,51000,51000,0
|
|
20230816,170700,42244472100,51000,51000,51000,51000,0
|
|
20230816,170600,42244472100,51000,51000,51000,51000,0
|
|
20230816,170500,42244472100,51000,51000,51000,51000,0
|
|
20230816,170400,42244472100,51000,51000,51000,51000,0
|
|
20230816,170300,42244472100,51000,51000,51000,51000,0
|
|
20230816,170200,42244472100,51000,51000,51000,51000,0
|
|
20230816,170100,42244472100,51000,51000,51000,51000,0
|
|
20230816,170000,42244472100,51000,51000,51000,51000,0
|
|
20230816,165900,42244472100,51000,51000,51000,51000,0
|
|
20230816,165800,42244472100,51000,51000,51000,51000,0
|
|
20230816,165700,42244472100,51000,51000,51000,51000,0
|
|
20230816,165600,42244472100,51000,51000,51000,51000,0
|
|
20230816,165500,42244472100,51000,51000,51000,51000,0
|
|
20230816,165400,42244472100,51000,51000,51000,51000,0
|
|
20230816,165300,42244472100,51000,51000,51000,51000,0
|
|
20230816,165200,42244472100,51000,51000,51000,51000,94106
|
|
20230816,165100,42244472100,51000,51000,51000,51000,0
|
|
20230816,165000,42244472100,51000,51000,51000,51000,0
|
|
20230816,164900,42244472100,51000,51000,51000,51000,0
|
|
20230816,164800,42244472100,51000,51000,51000,51000,0
|
|
20230816,164700,42244472100,51000,51000,51000,51000,0
|
|
20230816,164600,42244472100,51000,51000,51000,51000,0
|
|
20230816,164500,42244472100,51000,51000,51000,51000,0
|
|
20230816,164400,42244472100,51000,51000,51000,51000,0
|
|
20230816,164300,42244472100,51000,51000,51000,51000,0
|
|
20230816,164200,42244472100,51000,51000,51000,51000,0
|
|
20230816,164100,42244472100,51000,51000,51000,51000,0
|
|
20230816,164000,42244472100,51000,51000,51000,51000,0
|
|
20230816,163900,42244472100,51000,51000,51000,51000,0
|
|
20230816,163800,42244472100,51000,51000,51000,51000,0
|
|
20230816,163700,42244472100,51000,51000,51000,51000,0
|
|
20230816,163600,42244472100,51000,51000,51000,51000,0
|
|
20230816,163500,42244472100,51000,51000,51000,51000,0
|
|
20230816,163400,42244472100,51000,51000,51000,51000,0
|
|
20230816,163300,42244472100,51000,51000,51000,51000,0
|
|
20230816,163200,42244472100,51000,51000,51000,51000,0
|
|
20230816,163100,42244472100,51000,51000,51000,51000,0
|
|
20230816,163000,42244472100,51000,51000,51000,51000,0
|
|
20230816,162900,42244472100,51000,51000,51000,51000,0
|
|
20230816,162800,42244472100,51000,51000,51000,51000,0
|
|
20230816,162700,42244472100,51000,51000,51000,51000,0
|
|
20230816,162600,42244472100,51000,51000,51000,51000,0
|
|
20230816,162500,42244472100,51000,51000,51000,51000,0
|
|
20230816,162400,42244472100,51000,51000,51000,51000,0
|
|
20230816,162300,42244472100,51000,51000,51000,51000,0
|
|
20230816,162200,42244472100,51000,51000,51000,51000,94106
|
|
20230816,162100,42244472100,51000,51000,51000,51000,0
|
|
20230816,162000,42244472100,51000,51000,51000,51000,0
|
|
20230816,161900,42244472100,51000,51000,51000,51000,0
|
|
20230816,161800,42244472100,51000,51000,51000,51000,0
|
|
20230816,161700,42244472100,51000,51000,51000,51000,0
|
|
20230816,161600,42244472100,51000,51000,51000,51000,0
|
|
20230816,161500,42244472100,51000,51000,51000,51000,0
|
|
20230816,161400,42244472100,51000,51000,51000,51000,0
|
|
20230816,161300,42244472100,51000,51000,51000,51000,0
|
|
20230816,161200,42244472100,51000,51000,51000,51000,0
|
|
20230816,161100,42244472100,51000,51000,51000,51000,0
|
|
20230816,161000,42244472100,51000,51000,51000,51000,0
|
|
20230816,160900,42244472100,51000,51000,51000,51000,0
|
|
20230816,160800,42244472100,51000,51000,51000,51000,0
|
|
20230816,160700,42244472100,51000,51000,51000,51000,0
|
|
20230816,160600,42244472100,51000,51000,51000,51000,0
|
|
20230816,160500,42244472100,51000,51000,51000,51000,0
|
|
20230816,160400,42244472100,51000,51000,51000,51000,0
|
|
20230816,160300,42244472100,51000,51000,51000,51000,0
|
|
20230816,160200,42244472100,51000,51000,51000,51000,0
|
|
20230816,160100,42244472100,51000,51000,51000,51000,0
|
|
20230816,160000,42244472100,51000,51000,51000,51000,0
|
|
20230816,155900,42244472100,51000,51000,51000,51000,0
|
|
20230816,155800,42244472100,51000,51000,51000,51000,0
|
|
20230816,155700,42244472100,51000,51000,51000,51000,0
|
|
20230816,155600,42244472100,51000,51000,51000,51000,0
|
|
20230816,155500,42244472100,51000,51000,51000,51000,0
|
|
20230816,155400,42244472100,51000,51000,51000,51000,0
|
|
20230816,155300,42244472100,51000,51000,51000,51000,0
|
|
20230816,155200,42244472100,51000,51000,51000,51000,94106
|
|
20230816,155100,42244472100,51000,51000,51000,51000,0
|
|
20230816,155000,42244472100,51000,51000,51000,51000,0
|
|
20230816,154900,42244472100,51000,51000,51000,51000,0
|
|
20230816,154800,42244472100,51000,51000,51000,51000,0
|
|
20230816,154700,42244472100,51000,51000,51000,51000,0
|
|
20230816,154600,42244472100,51000,51000,51000,51000,0
|
|
20230816,154500,42244472100,51000,51000,51000,51000,0
|
|
20230816,154400,42244472100,51000,51000,51000,51000,0
|
|
20230816,154300,42244472100,51000,51000,51000,51000,0
|
|
20230816,154200,42244472100,51000,51000,51000,51000,0
|
|
20230816,154100,42244472100,51000,51000,51000,51000,0
|
|
20230816,154000,42244472100,51000,51000,51000,51000,0
|
|
20230816,153900,42244472100,51000,51000,51000,51000,0
|
|
20230816,153800,42244472100,51000,51000,51000,51000,0
|
|
20230816,153700,42244472100,51000,51000,51000,51000,0
|
|
20230816,153600,42244472100,51000,51000,51000,51000,0
|
|
20230816,153500,42244472100,51000,51000,51000,51000,0
|
|
20230816,153400,42244472100,51000,51000,51000,51000,0
|
|
20230816,153300,42244472100,51000,51000,51000,51000,0
|
|
20230816,153200,42244472100,51000,51000,51000,51000,0
|
|
20230816,153100,42244472100,51000,51000,51000,51000,0
|
|
20230816,153000,42244472100,51000,51000,51000,51000,94106
|
|
20230816,152900,37445066100,51200,51200,51200,51200,0
|
|
20230816,152800,37445066100,51200,51200,51200,51200,0
|
|
20230816,152700,37445066100,51200,51200,51200,51200,0
|
|
20230816,152600,37445066100,51200,51200,51200,51200,0
|
|
20230816,152500,37445066100,51200,51200,51200,51200,0
|
|
20230816,152400,37445066100,51200,51200,51200,51200,0
|
|
20230816,152300,37445066100,51200,51200,51200,51200,0
|
|
20230816,152200,37445066100,51200,51200,51200,51200,0
|
|
20230816,152100,37445066100,51200,51200,51200,51200,0
|
|
20230816,152000,37445066100,51200,51200,51200,51200,0
|
|
20230816,151900,37445066100,51200,51100,51300,51100,4857
|
|
20230816,151800,37196267700,51200,51200,51200,51100,1906
|
|
20230816,151700,37098776900,51200,51100,51300,51100,2463
|
|
20230816,151600,36972593300,51100,51200,51200,51100,5258
|
|
20230816,151500,36703551600,51200,51100,51200,51000,4964
|
|
20230816,151400,36449889700,51100,51000,51100,51000,2096
|
|
20230816,151300,36342822700,51100,51100,51100,51000,1168
|
|
20230816,151200,36283185100,51000,51100,51100,51000,540
|
|
20230816,151100,36255622100,51000,51000,51100,51000,1148
|
|
20230816,151000,36197002000,51000,51000,51100,51000,1006
|
|
20230816,150900,36145648900,51000,51000,51100,51000,796
|
|
20230816,150800,36105010200,51000,51000,51100,50900,3463
|
|
20230816,150700,35928377900,51100,51000,51100,51000,1143
|
|
20230816,150600,35870036400,51000,51000,51100,50900,1440
|
|
20230816,150500,35796506800,50900,50900,51100,50900,14176
|
|
20230816,150400,35073536700,50900,50900,51000,50900,1858
|
|
20230816,150300,34978938500,50900,50900,51000,50900,1074
|
|
20230816,150200,34924199900,50900,50900,51000,50900,752
|
|
20230816,150100,34885886600,50900,50900,51000,50900,687
|
|
20230816,150000,34850873800,50900,51000,51000,50900,738
|
|
20230816,145900,34813265700,50900,51100,51100,50900,2379
|
|
20230816,145800,34691958300,51000,51000,51100,50900,5211
|
|
20230816,145700,34426129800,51000,51100,51100,51000,2772
|
|
20230816,145600,34284676300,51000,51000,51100,51000,1508
|
|
20230816,145500,34207643100,51000,51000,51100,51000,1702
|
|
20230816,145400,34120703000,51000,51000,51100,50800,4529
|
|
20230816,145300,33889716600,51100,50800,51100,50800,26072
|
|
20230816,145200,32560990900,50800,50900,50900,50800,759
|
|
20230816,145100,32522394300,50800,50800,50900,50800,1661
|
|
20230816,145000,32437926500,50900,50900,50900,50800,2558
|
|
20230816,144900,32307763900,50800,50900,50900,50800,1589
|
|
20230816,144800,32226961700,50800,50800,50900,50800,789
|
|
20230816,144700,32186831000,50800,50800,50900,50800,828
|
|
20230816,144600,32144717200,50800,50800,50900,50800,1811
|
|
20230816,144500,32052611500,50800,51000,51000,50800,6218
|
|
20230816,144400,31736094000,50900,51000,51000,50900,1690
|
|
20230816,144300,31649976200,51000,50900,51000,50900,862
|
|
20230816,144200,31606046100,50900,50900,51000,50900,1476
|
|
20230816,144100,31530793300,51000,50900,51000,50900,738
|
|
20230816,144000,31493179200,50900,51000,51100,50900,3334
|
|
20230816,143900,31323132900,51000,50900,51100,50800,28536
|
|
20230816,143800,29868265200,50800,50800,51000,50800,7193
|
|
20230816,143700,29502136700,50800,50900,51000,50800,4701
|
|
20230816,143600,29262829500,50900,50900,51000,50900,1569
|
|
20230816,143500,29182930200,50900,50900,51000,50900,2495
|
|
20230816,143400,29055891300,50900,50900,51000,50900,1453
|
|
20230816,143300,28981859100,50900,50900,51000,50900,2013
|
|
20230816,143200,28879321800,50900,50900,51000,50900,1122
|
|
20230816,143100,28822172600,50900,51000,51000,50900,1114
|
|
20230816,143000,28765416800,50900,51000,51000,50900,1104
|
|
20230816,142900,28709149400,50900,50900,51000,50900,1710
|
|
20230816,142800,28622073000,50900,50900,51000,50900,2215
|
|
20230816,142700,28509181000,51000,50900,51000,50900,836
|
|
20230816,142600,28466593600,51000,50900,51000,50900,1059
|
|
20230816,142500,28412613700,50900,50900,51000,50900,3065
|
|
20230816,142400,28256534700,51000,50900,51000,50900,1274
|
|
20230816,142300,28191642200,51000,50900,51000,50900,1016
|
|
20230816,142200,28139876500,51000,50900,51000,50900,1588
|
|
20230816,142100,28058968300,51000,50900,51000,50900,2147
|
|
20230816,142000,27949581600,51000,50900,51000,50900,920
|
|
20230816,141900,27902708600,51000,50900,51000,50900,1057
|
|
20230816,141800,27848845200,50900,51000,51000,50900,1125
|
|
20230816,141700,27791498000,51000,50900,51000,50900,1059
|
|
20230816,141600,27737547400,50900,50900,51000,50900,525
|
|
20230816,141500,27710794700,50900,51000,51000,50900,1481
|
|
20230816,141400,27635288900,51000,51000,51000,50900,755
|
|
20230816,141300,27596821300,50900,50900,51000,50900,656
|
|
20230816,141200,27563393400,50900,51000,51000,50900,1427
|
|
20230816,141100,27490722100,51000,50900,51000,50900,3333
|
|
20230816,141000,27320936900,50900,50900,51000,50900,456
|
|
20230816,140900,27297695200,50900,50900,51000,50900,580
|
|
20230816,140800,27268138400,50900,50900,51000,50900,2238
|
|
20230816,140700,27154176000,50900,50900,51000,50900,777
|
|
20230816,140600,27114573000,50900,51000,51100,50900,9038
|
|
20230816,140500,26653950900,51100,50900,51100,50900,19342
|
|
20230816,140400,25667241300,51000,51000,51000,50900,1926
|
|
20230816,140300,25569078900,50900,50900,51000,50900,1037
|
|
20230816,140200,25516238500,50900,50900,51000,50900,1098
|
|
20230816,140100,25460278400,50900,51000,51000,50900,875
|
|
20230816,140000,25415691600,50900,50900,51000,50900,1469
|
|
20230816,135900,25340838300,51000,50900,51000,50900,1070
|
|
20230816,135800,25286318200,50900,51000,51000,50900,877
|
|
20230816,135700,25241626000,50900,51000,51000,50900,5651
|
|
20230816,135600,24953944700,51000,50900,51000,50900,1896
|
|
20230816,135500,24857384400,50900,50900,51000,50900,814
|
|
20230816,135400,24815912900,50900,50900,51000,50900,816
|
|
20230816,135300,24774331000,50900,51000,51000,50900,1003
|
|
20230816,135200,24723256900,50900,51000,51000,50900,1335
|
|
20230816,135100,24655233300,50900,50900,51000,50900,448
|
|
20230816,135000,24632402500,50900,50900,51000,50900,1001
|
|
20230816,134900,24581425100,51000,50900,51000,50900,678
|
|
20230816,134800,24546890800,51000,51000,51000,50900,1279
|
|
20230816,134700,24481748500,50900,51000,51000,50900,982
|
|
20230816,134600,24431743700,51000,50900,51000,50900,334
|
|
20230816,134500,24414730700,51000,50900,51000,50900,454
|
|
20230816,134400,24391595300,51000,50900,51000,50900,729
|
|
20230816,134300,24354465400,51000,50900,51000,50900,513
|
|
20230816,134200,24328332500,50900,50900,51000,50900,658
|
|
20230816,134100,24294793000,50900,50900,51000,50900,1724
|
|
20230816,134000,24206915600,50900,50900,51000,50900,3455
|
|
20230816,133900,24030763900,50900,51000,51000,50900,2858
|
|
20230816,133800,23885066700,51100,51000,51100,51000,951
|
|
20230816,133700,23836524800,51000,51100,51100,51000,613
|
|
20230816,133600,23805241500,51000,51100,51100,51000,987
|
|
20230816,133500,23754886800,51000,51000,51100,51000,1224
|
|
20230816,133400,23692386400,51100,51100,51100,51000,762
|
|
20230816,133300,23653496000,51000,51000,51100,51000,414
|
|
20230816,133200,23632350400,51000,51100,51100,51000,1177
|
|
20230816,133100,23572223600,51100,51100,51100,51000,916
|
|
20230816,133000,23525448000,51100,51100,51100,51000,518
|
|
20230816,132900,23498985400,51000,51100,51100,51000,697
|
|
20230816,132800,23463394100,51100,51000,51100,50900,10885
|
|
20230816,132700,22908281900,51000,51000,51000,50900,510
|
|
20230816,132600,22882281200,50900,51000,51000,50900,734
|
|
20230816,132500,22844853600,51000,50900,51000,50900,1355
|
|
20230816,132400,22775762600,51000,51000,51000,50900,1265
|
|
20230816,132300,22711266000,51000,51000,51000,50900,913
|
|
20230816,132200,22664732100,51000,51000,51000,50900,1721
|
|
20230816,132100,22577052400,51000,50900,51000,50900,1212
|
|
20230816,132000,22515294400,51000,51000,51000,50900,566
|
|
20230816,131900,22486455600,50900,51000,51000,50900,747
|
|
20230816,131800,22448384800,50900,50900,51000,50900,1009
|
|
20230816,131700,22396992200,50900,50900,51000,50900,397
|
|
20230816,131600,22376766100,50900,51000,51000,50900,696
|
|
20230816,131500,22341274900,51000,50900,51000,50900,510
|
|
20230816,131400,22315300400,51000,51000,51000,50900,1716
|
|
20230816,131300,22227838900,51000,51000,51000,50900,456
|
|
20230816,131200,22204595200,51000,51000,51000,50900,140
|
|
20230816,131100,22197459400,51000,50900,51000,50900,152
|
|
20230816,131000,22189712500,50900,50900,51000,50900,147
|
|
20230816,130900,22182219600,51000,51000,51000,50800,7501
|
|
20230816,130800,21800353500,50900,50900,51000,50900,727
|
|
20230816,130700,21763335800,51000,51000,51000,50900,403
|
|
20230816,130600,21742811100,51000,50900,51000,50900,1244
|
|
20230816,130500,21679469600,51000,50900,51000,50900,353
|
|
20230816,130400,21661487500,50900,51000,51000,50900,1114
|
|
20230816,130300,21604705700,51000,50900,51000,50900,476
|
|
20230816,130200,21580453900,50900,51000,51000,50900,859
|
|
20230816,130100,21536715500,50900,51000,51000,50900,172
|
|
20230816,130000,21527951900,51000,50900,51000,50900,879
|
|
20230816,125900,21483151600,50900,50900,51000,50900,1701
|
|
20230816,125800,21396545700,50900,50900,51000,50900,1002
|
|
20230816,125700,21345509400,51000,51000,51000,50900,567
|
|
20230816,125600,21316631600,50900,50900,51000,50900,699
|
|
20230816,125500,21281025000,51000,50900,51000,50900,444
|
|
20230816,125400,21258396700,50900,51000,51000,50900,1357
|
|
20230816,125300,21189313700,51000,51000,51000,50900,242
|
|
20230816,125200,21176974100,50900,51000,51000,50900,393
|
|
20230816,125100,21156964300,51000,50900,51000,50900,1037
|
|
20230816,125000,21104166500,50900,50900,51000,50900,1441
|
|
20230816,124900,21030797200,50900,51000,51000,50900,1361
|
|
20230816,124800,20961477000,51000,51000,51000,50900,485
|
|
20230816,124700,20936765700,50900,51000,51000,50900,419
|
|
20230816,124600,20915429900,51000,51000,51000,50900,1146
|
|
20230816,124500,20856985000,50900,50900,51000,50900,1518
|
|
20230816,124400,20779706400,51000,51000,51000,50900,266
|
|
20230816,124300,20766153200,51000,51000,51000,50900,1166
|
|
20230816,124200,20706781200,51000,51000,51000,50900,864
|
|
20230816,124100,20662757900,51000,51100,51100,50900,919
|
|
20230816,124000,20615888900,51000,51000,51100,51000,906
|
|
20230816,123900,20569655100,51000,51000,51100,50900,9336
|
|
20230816,123800,20093434200,50900,50900,51000,50900,289
|
|
20230816,123700,20078708600,51000,50900,51000,50900,603
|
|
20230816,123600,20047985700,50900,51000,51000,50900,720
|
|
20230816,123500,20011316700,51000,50900,51000,50900,315
|
|
20230816,123400,19995273500,51000,51000,51000,50900,348
|
|
20230816,123300,19977539600,50900,51000,51000,50900,583
|
|
20230816,123200,19947830000,51000,51000,51000,50900,479
|
|
20230816,123100,19923411500,51000,51000,51000,50900,304
|
|
20230816,123000,19907923800,51000,50900,51000,50900,3830
|
|
20230816,122900,19712861200,51000,50900,51000,50900,1063
|
|
20230816,122800,19658686600,51000,50900,51000,50900,374
|
|
20230816,122700,19639636500,51000,50900,51000,50900,507
|
|
20230816,122600,19613797800,51000,51000,51000,50900,328
|
|
20230816,122500,19597089700,51000,50900,51000,50900,931
|
|
20230816,122400,19549633000,51000,50900,51000,50900,1238
|
|
20230816,122300,19486556400,51000,51000,51000,50900,214
|
|
20230816,122200,19475649000,51000,51000,51000,50900,234
|
|
20230816,122100,19463723900,50900,50900,51000,50900,666
|
|
20230816,122000,19429773700,51000,51000,51000,50900,2881
|
|
20230816,121900,19283072200,51000,50900,51000,50900,455
|
|
20230816,121800,19259875000,50900,51000,51000,50900,1936
|
|
20230816,121700,19161265300,51000,50900,51000,50900,873
|
|
20230816,121600,19116802300,51000,51000,51000,50900,408
|
|
20230816,121500,19096015300,51000,50900,51000,50900,1382
|
|
20230816,121400,19025639500,51000,50900,51000,50900,1480
|
|
20230816,121300,18950195100,51000,51000,51000,50900,489
|
|
20230816,121200,18925278100,51000,51000,51000,50900,619
|
|
20230816,121100,18893730600,51000,51000,51000,50900,1310
|
|
20230816,121000,18826961700,51000,50900,51000,50900,680
|
|
20230816,120900,18792311800,50900,51000,51000,50900,315
|
|
20230816,120800,18776270500,50900,51000,51000,50900,288
|
|
20230816,120700,18761596000,50900,51000,51000,50900,414
|
|
20230816,120600,18740505000,51000,51000,51000,50900,460
|
|
20230816,120500,18717073100,50900,50900,51000,50900,411
|
|
20230816,120400,18696121200,51000,51000,51000,50900,675
|
|
20230816,120300,18661735200,51000,50900,51000,50900,241
|
|
20230816,120200,18649457900,50900,50900,51000,50900,291
|
|
20230816,120100,18634631000,50900,51000,51000,50900,273
|
|
20230816,120000,18620709000,50900,51000,51000,50900,893
|
|
20230816,115900,18575191900,51000,51000,51000,50900,218
|
|
20230816,115800,18564082200,51000,51000,51000,50900,1007
|
|
20230816,115700,18512792600,51000,51000,51000,50900,353
|
|
20230816,115600,18494805000,51000,50900,51000,50900,1247
|
|
20230816,115500,18431232700,51000,50900,51000,50900,479
|
|
20230816,115400,18406822600,50900,51000,51000,50900,863
|
|
20230816,115300,18362822900,50900,50900,51000,50900,1226
|
|
20230816,115200,18300322300,50900,51000,51000,50900,284
|
|
20230816,115100,18285849000,51000,51000,51000,50900,953
|
|
20230816,115000,18237305700,51000,50900,51000,50900,564
|
|
20230816,114900,18208570600,51000,51000,51000,50900,155
|
|
20230816,114800,18200672500,51000,51000,51000,50900,900
|
|
20230816,114700,18154791800,50900,51000,51000,50900,1859
|
|
20230816,114600,18059999900,51000,51000,51000,50900,273
|
|
20230816,114500,18046098300,51000,51100,51100,50900,3161
|
|
20230816,114400,17884905000,51100,51100,51100,51000,353
|
|
20230816,114300,17866879600,51100,51000,51100,51000,693
|
|
20230816,114200,17831497700,51100,51100,51100,51000,677
|
|
20230816,114100,17796904800,51100,51000,51100,51000,477
|
|
20230816,114000,17772549000,51100,51000,51100,51000,556
|
|
20230816,113900,17744170500,51000,51100,51100,51000,2125
|
|
20230816,113800,17635782800,51000,51100,51100,51000,480
|
|
20230816,113700,17611273500,51100,51000,51100,51000,471
|
|
20230816,113600,17587235400,51100,51100,51100,51000,226
|
|
20230816,113500,17575696700,51100,51000,51100,51000,728
|
|
20230816,113400,17538517200,51100,51000,51100,51000,203
|
|
20230816,113300,17528156100,51100,51100,51100,51000,6552
|
|
20230816,113200,17193367000,51200,51200,51200,51100,1418
|
|
20230816,113100,17120829100,51100,51200,51200,51100,384
|
|
20230816,113000,17101175100,51200,51200,51200,51100,445
|
|
20230816,112900,17078409900,51100,51100,51200,51100,732
|
|
20230816,112800,17040944600,51200,51200,51200,51100,1338
|
|
20230816,112700,16972465100,51100,51200,51200,51100,186
|
|
20230816,112600,16962945000,51200,51100,51200,51100,701
|
|
20230816,112500,16927091500,51200,51200,51200,51100,660
|
|
20230816,112400,16893312400,51200,51200,51200,51100,244
|
|
20230816,112300,16880822900,51200,51200,51200,51100,225
|
|
20230816,112200,16869306600,51200,51200,51200,51100,656
|
|
20230816,112100,16835750400,51200,51200,51200,51100,424
|
|
20230816,112000,16814051800,51200,51200,51200,51100,395
|
|
20230816,111900,16793833300,51200,51100,51200,51100,561
|
|
20230816,111800,16765149800,51200,51100,51200,51000,3878
|
|
20230816,111700,16566920500,51000,51100,51100,51000,343
|
|
20230816,111600,16549406900,51100,51000,51100,51000,114
|
|
20230816,111500,16543585800,51100,51100,51100,51000,777
|
|
20230816,111400,16503888000,51000,51100,51100,51000,650
|
|
20230816,111300,16470681800,51000,51100,51100,51000,569
|
|
20230816,111200,16441644800,51100,51100,51100,51000,325
|
|
20230816,111100,16425039100,51000,51000,51100,51000,468
|
|
20230816,111000,16401138200,51000,51000,51100,50900,9890
|
|
20230816,110900,15896651900,51000,51000,51000,50900,369
|
|
20230816,110800,15877856800,51000,50900,51000,50900,255
|
|
20230816,110700,15864872800,50900,51000,51000,50900,503
|
|
20230816,110600,15839262400,50900,51000,51000,50900,356
|
|
20230816,110500,15821137900,51000,51000,51000,50900,3511
|
|
20230816,110400,15642401400,50900,51000,51100,50900,2564
|
|
20230816,110300,15511646600,51100,51100,51100,51000,406
|
|
20230816,110200,15490927900,51000,51100,51100,51000,578
|
|
20230816,110100,15461427700,51000,51100,51100,51000,343
|
|
20230816,110000,15443928900,51100,51100,51100,51000,835
|
|
20230816,105900,15401310100,51000,51100,51100,51000,680
|
|
20230816,105800,15366593900,51100,51100,51100,51000,1790
|
|
20230816,105700,15275262700,51000,51100,51100,51000,278
|
|
20230816,105600,15261070100,51000,51100,51100,51000,459
|
|
20230816,105500,15237636500,51100,51000,51100,51000,255
|
|
20230816,105400,15224617400,51100,51100,51100,51000,666
|
|
20230816,105300,15190618700,51000,51000,51100,51000,479
|
|
20230816,105200,15166148000,51100,51000,51100,51000,500
|
|
20230816,105100,15140626900,51100,51000,51100,51000,301
|
|
20230816,105000,15125259700,51000,51000,51100,51000,2221
|
|
20230816,104900,15011931200,51000,51100,51100,51000,1804
|
|
20230816,104800,14919834000,51100,51100,51100,51000,449
|
|
20230816,104700,14896914400,51000,51000,51100,51000,1053
|
|
20230816,104600,14843199900,51000,51100,51100,51000,959
|
|
20230816,104500,14794222600,51000,51100,51100,51000,474
|
|
20230816,104400,14770030300,51100,51100,51100,51000,418
|
|
20230816,104300,14748703000,51100,51000,51100,51000,363
|
|
20230816,104200,14730182200,51100,51100,51100,51000,2403
|
|
20230816,104100,14607594800,51100,51000,51100,51000,784
|
|
20230816,104000,14567591400,51000,51000,51100,51000,435
|
|
20230816,103900,14545381500,51100,51100,51100,51000,1241
|
|
20230816,103800,14481987000,51100,51100,51100,51000,432
|
|
20230816,103700,14459936500,51100,51000,51100,51000,421
|
|
20230816,103600,14438438600,51100,51100,51100,51000,615
|
|
20230816,103500,14407040300,51000,51000,51100,51000,1343
|
|
20230816,103400,14338456500,51100,51100,51100,51000,605
|
|
20230816,103300,14307557600,51000,51000,51100,51000,479
|
|
20230816,103200,14283090900,51100,51000,51100,51000,4064
|
|
20230816,103100,14075741200,51000,51000,51000,50900,475
|
|
20230816,103000,14051540300,50900,50900,51000,50900,382
|
|
20230816,102900,14032066500,51000,51000,51000,50900,437
|
|
20230816,102800,14009798800,51000,51000,51000,50900,1631
|
|
20230816,102700,13926657900,51000,51000,51000,50900,323
|
|
20230816,102600,13910196300,51000,50900,51000,50900,572
|
|
20230816,102500,13881043600,51000,51000,51000,50900,408
|
|
20230816,102400,13860246800,50900,51000,51000,50900,137
|
|
20230816,102300,13853262200,51000,50900,51000,50800,10980
|
|
20230816,102200,13294255100,50800,50800,50900,50800,720
|
|
20230816,102100,13257670700,50900,50900,50900,50800,4572
|
|
20230816,102000,13025012300,50800,50800,50900,50800,5375
|
|
20230816,101900,12751896700,50800,50800,50900,50800,279
|
|
20230816,101800,12737720300,50800,50900,50900,50800,430
|
|
20230816,101700,12715872800,50800,50900,50900,50800,238
|
|
20230816,101600,12703781600,50900,51000,51000,50800,10409
|
|
20230816,101500,12174016300,51000,50900,51000,50900,696
|
|
20230816,101400,12138569800,51000,50900,51000,50900,938
|
|
20230816,101300,12090778100,50900,51000,51000,50900,962
|
|
20230816,101200,12041796800,50900,51000,51000,50900,350
|
|
20230816,101100,12023973200,51000,50900,51000,50900,411
|
|
20230816,101000,12003040800,50900,51000,51000,50900,368
|
|
20230816,100900,11984298400,51000,51000,51000,50900,714
|
|
20230816,100800,11947946400,51000,50900,51000,50900,428
|
|
20230816,100700,11926144400,50900,51000,51000,50900,810
|
|
20230816,100600,11884850600,51000,50900,51000,50900,491
|
|
20230816,100500,11859846000,51000,50900,51000,50900,482
|
|
20230816,100400,11835306100,51000,50900,51000,50900,1106
|
|
20230816,100300,11779004600,50900,50900,51000,50900,696
|
|
20230816,100200,11743575600,51000,51000,51000,50900,623
|
|
20230816,100100,11711856700,51000,50900,51000,50900,388
|
|
20230816,100000,11692094900,50900,50900,51000,50900,853
|
|
20230816,095900,11648637100,51000,51000,51000,50900,454
|
|
20230816,095800,11625515400,50900,50900,51000,50900,237
|
|
20230816,095700,11613441400,51000,51100,51100,50900,2229
|
|
20230816,095600,11499755300,51100,51000,51100,51000,1212
|
|
20230816,095500,11437892200,51100,51000,51100,51000,380
|
|
20230816,095400,11418497000,51100,51100,51100,51000,371
|
|
20230816,095300,11399564300,51000,51000,51100,51000,2039
|
|
20230816,095200,11295556300,51100,51100,51100,51000,204
|
|
20230816,095100,11285137600,51000,51000,51100,51000,1442
|
|
20230816,095000,11211580600,51000,51000,51100,51000,1051
|
|
20230816,094900,11157923200,51100,51100,51100,51000,1046
|
|
20230816,094800,11104504700,51000,51200,51200,51000,6997
|
|
20230816,094700,10746976300,51200,51000,51200,51000,5746
|
|
20230816,094600,10453631700,51000,51000,51000,50900,1071
|
|
20230816,094500,10399038000,51000,51000,51000,50900,395
|
|
20230816,094400,10378910700,50900,51000,51000,50900,545
|
|
20230816,094300,10351154800,51000,51000,51000,50900,721
|
|
20230816,094200,10314438800,51000,50900,51000,50900,859
|
|
20230816,094100,10270634800,50900,51000,51000,50900,705
|
|
20230816,094000,10234708800,51000,51100,51100,50900,2206
|
|
20230816,093900,10122214500,51000,51000,51100,51000,1203
|
|
20230816,093800,10060853100,51100,51200,51200,51000,3591
|
|
20230816,093700,9877383800,51200,51100,51200,51100,874
|
|
20230816,093600,9832677000,51200,51200,51200,51100,1088
|
|
20230816,093500,9777069800,51200,51200,51200,51100,1119
|
|
20230816,093400,9719786300,51100,51100,51200,51100,1535
|
|
20230816,093300,9641339300,51100,51000,51100,51000,2285
|
|
20230816,093200,9524588400,51100,51000,51100,50900,1379
|
|
20230816,093100,9454215600,51000,51000,51000,50900,2043
|
|
20230816,093000,9350056200,51000,51000,51000,50900,432
|
|
20230816,092900,9328033700,50900,51000,51100,50900,208
|
|
20230816,092800,9317439100,51000,50900,51000,50900,2457
|
|
20230816,092700,9192223300,50900,51000,51100,50900,2288
|
|
20230816,092600,9075522500,51000,50900,51100,50800,11215
|
|
20230816,092500,8504298600,50900,50900,50900,50800,1070
|
|
20230816,092400,8449852000,50900,50900,50900,50800,939
|
|
20230816,092300,8402108200,50900,51000,51000,50800,6206
|
|
20230816,092200,8086095100,51000,51000,51100,51000,313
|
|
20230816,092100,8070119700,51000,51100,51100,51000,5495
|
|
20230816,092000,7789852000,51100,51100,51100,51000,1830
|
|
20230816,091900,7696485200,51000,51100,51100,51000,338
|
|
20230816,091800,7679216500,51100,51000,51100,51000,694
|
|
20230816,091700,7643819700,51000,51100,51100,51000,746
|
|
20230816,091600,7605717700,51000,51000,51100,51000,5368
|
|
20230816,091500,7331948300,51000,51000,51100,51000,1944
|
|
20230816,091400,7232714400,51100,51100,51100,51000,4524
|
|
20230816,091300,7001622200,51100,51000,51100,50900,17454
|
|
20230816,091200,6110871200,51000,50800,51000,50800,36958
|
|
20230816,091100,4228803300,50800,50900,51000,50800,7753
|
|
20230816,091000,3833957500,50900,51100,51100,50900,15806
|
|
20230816,090900,3026918300,51100,51100,51100,51000,8621
|
|
20230816,090800,2586855500,51100,51200,51300,51000,5050
|
|
20230816,090700,2328513900,51200,51200,51300,51200,1649
|
|
20230816,090600,2244050400,51300,51200,51300,51100,3929
|
|
20230816,090500,2042718600,51200,51100,51200,51100,3650
|
|
20230816,090400,1855992200,51300,51100,51500,51000,9825
|
|
20230816,090300,1353017900,51100,51000,51100,51000,1501
|
|
20230816,090200,1276402900,51000,51100,51100,51000,4556
|
|
20230816,090100,1043896600,51200,51200,51200,51000,3777
|
|
20230816,090000,850839300,51300,51000,51400,51000,16653
|