655 lines
36 KiB
CSV
655 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,195200,51523612100,51800,51800,51800,51800,154871
|
|
20230817,195100,51523612100,51800,51800,51800,51800,0
|
|
20230817,195000,51523612100,51800,51800,51800,51800,0
|
|
20230817,194900,51523612100,51800,51800,51800,51800,0
|
|
20230817,194800,51523612100,51800,51800,51800,51800,0
|
|
20230817,194700,51523612100,51800,51800,51800,51800,0
|
|
20230817,194600,51523612100,51800,51800,51800,51800,0
|
|
20230817,194500,51523612100,51800,51800,51800,51800,0
|
|
20230817,194400,51523612100,51800,51800,51800,51800,0
|
|
20230817,194300,51523612100,51800,51800,51800,51800,0
|
|
20230817,194200,51523612100,51800,51800,51800,51800,0
|
|
20230817,194100,51523612100,51800,51800,51800,51800,0
|
|
20230817,194000,51523612100,51800,51800,51800,51800,0
|
|
20230817,193900,51523612100,51800,51800,51800,51800,0
|
|
20230817,193800,51523612100,51800,51800,51800,51800,0
|
|
20230817,193700,51523612100,51800,51800,51800,51800,0
|
|
20230817,193600,51523612100,51800,51800,51800,51800,0
|
|
20230817,193500,51523612100,51800,51800,51800,51800,0
|
|
20230817,193400,51523612100,51800,51800,51800,51800,0
|
|
20230817,193300,51523612100,51800,51800,51800,51800,0
|
|
20230817,193200,51523612100,51800,51800,51800,51800,0
|
|
20230817,193100,51523612100,51800,51800,51800,51800,0
|
|
20230817,193000,51523612100,51800,51800,51800,51800,0
|
|
20230817,192900,51523612100,51800,51800,51800,51800,0
|
|
20230817,192800,51523612100,51800,51800,51800,51800,0
|
|
20230817,192700,51523612100,51800,51800,51800,51800,0
|
|
20230817,192600,51523612100,51800,51800,51800,51800,0
|
|
20230817,192500,51523612100,51800,51800,51800,51800,0
|
|
20230817,192400,51523612100,51800,51800,51800,51800,0
|
|
20230817,192300,51523612100,51800,51800,51800,51800,0
|
|
20230817,192200,51523612100,51800,51800,51800,51800,154871
|
|
20230817,192100,51523612100,51800,51800,51800,51800,0
|
|
20230817,192000,51523612100,51800,51800,51800,51800,0
|
|
20230817,191900,51523612100,51800,51800,51800,51800,0
|
|
20230817,191800,51523612100,51800,51800,51800,51800,0
|
|
20230817,191700,51523612100,51800,51800,51800,51800,0
|
|
20230817,191600,51523612100,51800,51800,51800,51800,0
|
|
20230817,191500,51523612100,51800,51800,51800,51800,0
|
|
20230817,191400,51523612100,51800,51800,51800,51800,0
|
|
20230817,191300,51523612100,51800,51800,51800,51800,0
|
|
20230817,191200,51523612100,51800,51800,51800,51800,0
|
|
20230817,191100,51523612100,51800,51800,51800,51800,0
|
|
20230817,191000,51523612100,51800,51800,51800,51800,0
|
|
20230817,190900,51523612100,51800,51800,51800,51800,0
|
|
20230817,190800,51523612100,51800,51800,51800,51800,0
|
|
20230817,190700,51523612100,51800,51800,51800,51800,0
|
|
20230817,190600,51523612100,51800,51800,51800,51800,0
|
|
20230817,190500,51523612100,51800,51800,51800,51800,0
|
|
20230817,190400,51523612100,51800,51800,51800,51800,0
|
|
20230817,190300,51523612100,51800,51800,51800,51800,0
|
|
20230817,190200,51523612100,51800,51800,51800,51800,0
|
|
20230817,190100,51523612100,51800,51800,51800,51800,0
|
|
20230817,190000,51523612100,51800,51800,51800,51800,0
|
|
20230817,185900,51523612100,51800,51800,51800,51800,0
|
|
20230817,185800,51523612100,51800,51800,51800,51800,0
|
|
20230817,185700,51523612100,51800,51800,51800,51800,0
|
|
20230817,185600,51523612100,51800,51800,51800,51800,0
|
|
20230817,185500,51523612100,51800,51800,51800,51800,0
|
|
20230817,185400,51523612100,51800,51800,51800,51800,0
|
|
20230817,185300,51523612100,51800,51800,51800,51800,0
|
|
20230817,185200,51523612100,51800,51800,51800,51800,154871
|
|
20230817,185100,51523612100,51800,51800,51800,51800,0
|
|
20230817,185000,51523612100,51800,51800,51800,51800,0
|
|
20230817,184900,51523612100,51800,51800,51800,51800,0
|
|
20230817,184800,51523612100,51800,51800,51800,51800,0
|
|
20230817,184700,51523612100,51800,51800,51800,51800,0
|
|
20230817,184600,51523612100,51800,51800,51800,51800,0
|
|
20230817,184500,51523612100,51800,51800,51800,51800,0
|
|
20230817,184400,51523612100,51800,51800,51800,51800,0
|
|
20230817,184300,51523612100,51800,51800,51800,51800,0
|
|
20230817,184200,51523612100,51800,51800,51800,51800,0
|
|
20230817,184100,51523612100,51800,51800,51800,51800,0
|
|
20230817,184000,51523612100,51800,51800,51800,51800,0
|
|
20230817,183900,51523612100,51800,51800,51800,51800,0
|
|
20230817,183800,51523612100,51800,51800,51800,51800,0
|
|
20230817,183700,51523612100,51800,51800,51800,51800,0
|
|
20230817,183600,51523612100,51800,51800,51800,51800,0
|
|
20230817,183500,51523612100,51800,51800,51800,51800,0
|
|
20230817,183400,51523612100,51800,51800,51800,51800,0
|
|
20230817,183300,51523612100,51800,51800,51800,51800,0
|
|
20230817,183200,51523612100,51800,51800,51800,51800,0
|
|
20230817,183100,51523612100,51800,51800,51800,51800,0
|
|
20230817,183000,51523612100,51800,51800,51800,51800,0
|
|
20230817,182900,51523612100,51800,51800,51800,51800,0
|
|
20230817,182800,51523612100,51800,51800,51800,51800,0
|
|
20230817,182700,51523612100,51800,51800,51800,51800,0
|
|
20230817,182600,51523612100,51800,51800,51800,51800,0
|
|
20230817,182500,51523612100,51800,51800,51800,51800,0
|
|
20230817,182400,51523612100,51800,51800,51800,51800,0
|
|
20230817,182300,51523612100,51800,51800,51800,51800,0
|
|
20230817,182200,51523612100,51800,51800,51800,51800,154871
|
|
20230817,182100,51523612100,51800,51800,51800,51800,0
|
|
20230817,182000,51523612100,51800,51800,51800,51800,0
|
|
20230817,181900,51523612100,51800,51800,51800,51800,0
|
|
20230817,181800,51523612100,51800,51800,51800,51800,0
|
|
20230817,181700,51523612100,51800,51800,51800,51800,0
|
|
20230817,181600,51523612100,51800,51800,51800,51800,0
|
|
20230817,181500,51523612100,51800,51800,51800,51800,0
|
|
20230817,181400,51523612100,51800,51800,51800,51800,0
|
|
20230817,181300,51523612100,51800,51800,51800,51800,0
|
|
20230817,181200,51523612100,51800,51800,51800,51800,0
|
|
20230817,181100,51523612100,51800,51800,51800,51800,0
|
|
20230817,181000,51523612100,51800,51800,51800,51800,0
|
|
20230817,180900,51523612100,51800,51800,51800,51800,0
|
|
20230817,180800,51523612100,51800,51800,51800,51800,0
|
|
20230817,180700,51523612100,51800,51800,51800,51800,0
|
|
20230817,180600,51523612100,51800,51800,51800,51800,0
|
|
20230817,180500,51523612100,51800,51800,51800,51800,0
|
|
20230817,180400,51523612100,51800,51800,51800,51800,0
|
|
20230817,180300,51523612100,51800,51800,51800,51800,0
|
|
20230817,180200,51523612100,51800,51800,51800,51800,0
|
|
20230817,180100,51523612100,51800,51800,51800,51800,0
|
|
20230817,180000,51523612100,51800,51800,51800,51800,0
|
|
20230817,175900,51523612100,51800,51800,51800,51800,0
|
|
20230817,175800,51523612100,51800,51800,51800,51800,0
|
|
20230817,175700,51523612100,51800,51800,51800,51800,0
|
|
20230817,175600,51523612100,51800,51800,51800,51800,0
|
|
20230817,175500,51523612100,51800,51800,51800,51800,0
|
|
20230817,175400,51523612100,51800,51800,51800,51800,0
|
|
20230817,175300,51523612100,51800,51800,51800,51800,0
|
|
20230817,175200,51523612100,51800,51800,51800,51800,154871
|
|
20230817,175100,51523612100,51800,51800,51800,51800,0
|
|
20230817,175000,51523612100,51800,51800,51800,51800,0
|
|
20230817,174900,51523612100,51800,51800,51800,51800,0
|
|
20230817,174800,51523612100,51800,51800,51800,51800,0
|
|
20230817,174700,51523612100,51800,51800,51800,51800,0
|
|
20230817,174600,51523612100,51800,51800,51800,51800,0
|
|
20230817,174500,51523612100,51800,51800,51800,51800,0
|
|
20230817,174400,51523612100,51800,51800,51800,51800,0
|
|
20230817,174300,51523612100,51800,51800,51800,51800,0
|
|
20230817,174200,51523612100,51800,51800,51800,51800,0
|
|
20230817,174100,51523612100,51800,51800,51800,51800,0
|
|
20230817,174000,51523612100,51800,51800,51800,51800,0
|
|
20230817,173900,51523612100,51800,51800,51800,51800,0
|
|
20230817,173800,51523612100,51800,51800,51800,51800,0
|
|
20230817,173700,51523612100,51800,51800,51800,51800,0
|
|
20230817,173600,51523612100,51800,51800,51800,51800,0
|
|
20230817,173500,51523612100,51800,51800,51800,51800,0
|
|
20230817,173400,51523612100,51800,51800,51800,51800,0
|
|
20230817,173300,51523612100,51800,51800,51800,51800,0
|
|
20230817,173200,51523612100,51800,51800,51800,51800,0
|
|
20230817,173100,51523612100,51800,51800,51800,51800,0
|
|
20230817,173000,51523612100,51800,51800,51800,51800,0
|
|
20230817,172900,51523612100,51800,51800,51800,51800,0
|
|
20230817,172800,51523612100,51800,51800,51800,51800,0
|
|
20230817,172700,51523612100,51800,51800,51800,51800,0
|
|
20230817,172600,51523612100,51800,51800,51800,51800,0
|
|
20230817,172500,51523612100,51800,51800,51800,51800,0
|
|
20230817,172400,51523612100,51800,51800,51800,51800,0
|
|
20230817,172300,51523612100,51800,51800,51800,51800,0
|
|
20230817,172200,51523612100,51800,51800,51800,51800,154871
|
|
20230817,172100,51523612100,51800,51800,51800,51800,0
|
|
20230817,172000,51523612100,51800,51800,51800,51800,0
|
|
20230817,171900,51523612100,51800,51800,51800,51800,0
|
|
20230817,171800,51523612100,51800,51800,51800,51800,0
|
|
20230817,171700,51523612100,51800,51800,51800,51800,0
|
|
20230817,171600,51523612100,51800,51800,51800,51800,0
|
|
20230817,171500,51523612100,51800,51800,51800,51800,0
|
|
20230817,171400,51523612100,51800,51800,51800,51800,0
|
|
20230817,171300,51523612100,51800,51800,51800,51800,0
|
|
20230817,171200,51523612100,51800,51800,51800,51800,0
|
|
20230817,171100,51523612100,51800,51800,51800,51800,0
|
|
20230817,171000,51523612100,51800,51800,51800,51800,0
|
|
20230817,170900,51523612100,51800,51800,51800,51800,0
|
|
20230817,170800,51523612100,51800,51800,51800,51800,0
|
|
20230817,170700,51523612100,51800,51800,51800,51800,0
|
|
20230817,170600,51523612100,51800,51800,51800,51800,0
|
|
20230817,170500,51523612100,51800,51800,51800,51800,0
|
|
20230817,170400,51523612100,51800,51800,51800,51800,0
|
|
20230817,170300,51523612100,51800,51800,51800,51800,0
|
|
20230817,170200,51523612100,51800,51800,51800,51800,0
|
|
20230817,170100,51523612100,51800,51800,51800,51800,0
|
|
20230817,170000,51523612100,51800,51800,51800,51800,0
|
|
20230817,165900,51523612100,51800,51800,51800,51800,0
|
|
20230817,165800,51523612100,51800,51800,51800,51800,0
|
|
20230817,165700,51523612100,51800,51800,51800,51800,0
|
|
20230817,165600,51523612100,51800,51800,51800,51800,0
|
|
20230817,165500,51523612100,51800,51800,51800,51800,0
|
|
20230817,165400,51523612100,51800,51800,51800,51800,0
|
|
20230817,165300,51523612100,51800,51800,51800,51800,0
|
|
20230817,165200,51523612100,51800,51800,51800,51800,154871
|
|
20230817,165100,51523612100,51800,51800,51800,51800,0
|
|
20230817,165000,51523612100,51800,51800,51800,51800,0
|
|
20230817,164900,51523612100,51800,51800,51800,51800,0
|
|
20230817,164800,51523612100,51800,51800,51800,51800,0
|
|
20230817,164700,51523612100,51800,51800,51800,51800,0
|
|
20230817,164600,51523612100,51800,51800,51800,51800,0
|
|
20230817,164500,51523612100,51800,51800,51800,51800,0
|
|
20230817,164400,51523612100,51800,51800,51800,51800,0
|
|
20230817,164300,51523612100,51800,51800,51800,51800,0
|
|
20230817,164200,51523612100,51800,51800,51800,51800,0
|
|
20230817,164100,51523612100,51800,51800,51800,51800,0
|
|
20230817,164000,51523612100,51800,51800,51800,51800,0
|
|
20230817,163900,51523612100,51800,51800,51800,51800,0
|
|
20230817,163800,51523612100,51800,51800,51800,51800,0
|
|
20230817,163700,51523612100,51800,51800,51800,51800,0
|
|
20230817,163600,51523612100,51800,51800,51800,51800,0
|
|
20230817,163500,51523612100,51800,51800,51800,51800,0
|
|
20230817,163400,51523612100,51800,51800,51800,51800,0
|
|
20230817,163300,51523612100,51800,51800,51800,51800,0
|
|
20230817,163200,51523612100,51800,51800,51800,51800,0
|
|
20230817,163100,51523612100,51800,51800,51800,51800,0
|
|
20230817,163000,51523612100,51800,51800,51800,51800,0
|
|
20230817,162900,51523612100,51800,51800,51800,51800,0
|
|
20230817,162800,51523612100,51800,51800,51800,51800,0
|
|
20230817,162700,51523612100,51800,51800,51800,51800,0
|
|
20230817,162600,51523612100,51800,51800,51800,51800,0
|
|
20230817,162500,51523612100,51800,51800,51800,51800,0
|
|
20230817,162400,51523612100,51800,51800,51800,51800,0
|
|
20230817,162300,51523612100,51800,51800,51800,51800,0
|
|
20230817,162200,51523612100,51800,51800,51800,51800,154871
|
|
20230817,162100,51523612100,51800,51800,51800,51800,0
|
|
20230817,162000,51523612100,51800,51800,51800,51800,0
|
|
20230817,161900,51523612100,51800,51800,51800,51800,0
|
|
20230817,161800,51523612100,51800,51800,51800,51800,0
|
|
20230817,161700,51523612100,51800,51800,51800,51800,0
|
|
20230817,161600,51523612100,51800,51800,51800,51800,0
|
|
20230817,161500,51523612100,51800,51800,51800,51800,0
|
|
20230817,161400,51523612100,51800,51800,51800,51800,0
|
|
20230817,161300,51523612100,51800,51800,51800,51800,0
|
|
20230817,161200,51523612100,51800,51800,51800,51800,0
|
|
20230817,161100,51523612100,51800,51800,51800,51800,0
|
|
20230817,161000,51523612100,51800,51800,51800,51800,0
|
|
20230817,160900,51523612100,51800,51800,51800,51800,0
|
|
20230817,160800,51523612100,51800,51800,51800,51800,0
|
|
20230817,160700,51523612100,51800,51800,51800,51800,0
|
|
20230817,160600,51523612100,51800,51800,51800,51800,0
|
|
20230817,160500,51523612100,51800,51800,51800,51800,0
|
|
20230817,160400,51523612100,51800,51800,51800,51800,0
|
|
20230817,160300,51523612100,51800,51800,51800,51800,0
|
|
20230817,160200,51523612100,51800,51800,51800,51800,0
|
|
20230817,160100,51523612100,51800,51800,51800,51800,0
|
|
20230817,160000,51523612100,51800,51800,51800,51800,0
|
|
20230817,155900,51523612100,51800,51800,51800,51800,0
|
|
20230817,155800,51523612100,51800,51800,51800,51800,0
|
|
20230817,155700,51523612100,51800,51800,51800,51800,0
|
|
20230817,155600,51523612100,51800,51800,51800,51800,0
|
|
20230817,155500,51523612100,51800,51800,51800,51800,0
|
|
20230817,155400,51523612100,51800,51800,51800,51800,0
|
|
20230817,155300,51523612100,51800,51800,51800,51800,0
|
|
20230817,155200,51523612100,51800,51800,51800,51800,154871
|
|
20230817,155100,51523612100,51800,51800,51800,51800,0
|
|
20230817,155000,51523612100,51800,51800,51800,51800,0
|
|
20230817,154900,51523612100,51800,51800,51800,51800,0
|
|
20230817,154800,51523612100,51800,51800,51800,51800,0
|
|
20230817,154700,51523612100,51800,51800,51800,51800,0
|
|
20230817,154600,51523612100,51800,51800,51800,51800,0
|
|
20230817,154500,51523612100,51800,51800,51800,51800,0
|
|
20230817,154400,51523612100,51800,51800,51800,51800,0
|
|
20230817,154300,51523612100,51800,51800,51800,51800,0
|
|
20230817,154200,51523612100,51800,51800,51800,51800,0
|
|
20230817,154100,51523612100,51800,51800,51800,51800,0
|
|
20230817,154000,51523612100,51800,51800,51800,51800,0
|
|
20230817,153900,51523612100,51800,51800,51800,51800,0
|
|
20230817,153800,51523612100,51800,51800,51800,51800,0
|
|
20230817,153700,51523612100,51800,51800,51800,51800,0
|
|
20230817,153600,51523612100,51800,51800,51800,51800,0
|
|
20230817,153500,51523612100,51800,51800,51800,51800,0
|
|
20230817,153400,51523612100,51800,51800,51800,51800,0
|
|
20230817,153300,51523612100,51800,51800,51800,51800,0
|
|
20230817,153200,51523612100,51800,51800,51800,51800,0
|
|
20230817,153100,51523612100,51800,51800,51800,51800,0
|
|
20230817,153000,51523612100,51800,51800,51800,51800,154871
|
|
20230817,152900,43501294300,51700,51700,51700,51700,0
|
|
20230817,152800,43501294300,51700,51700,51700,51700,0
|
|
20230817,152700,43501294300,51700,51700,51700,51700,0
|
|
20230817,152600,43501294300,51700,51700,51700,51700,0
|
|
20230817,152500,43501294300,51700,51700,51700,51700,0
|
|
20230817,152400,43501294300,51700,51700,51700,51700,0
|
|
20230817,152300,43501294300,51700,51700,51700,51700,0
|
|
20230817,152200,43501294300,51700,51700,51700,51700,0
|
|
20230817,152100,43501294300,51700,51700,51700,51700,0
|
|
20230817,152000,43501294300,51700,51700,51700,51700,0
|
|
20230817,151900,43501294300,51700,51600,51700,51600,1616
|
|
20230817,151800,43417784700,51600,51600,51800,51600,9662
|
|
20230817,151700,42918533400,51600,51700,51800,51600,3656
|
|
20230817,151600,42729520000,51700,51700,51700,51600,1787
|
|
20230817,151500,42637135200,51600,51700,51800,51600,3051
|
|
20230817,151400,42479365500,51700,51700,51700,51600,4794
|
|
20230817,151300,42231525600,51700,51700,51700,51600,847
|
|
20230817,151200,42187738300,51700,51700,51800,51600,1545
|
|
20230817,151100,42107821400,51700,51600,51700,51600,6661
|
|
20230817,151000,41763694200,51700,51700,51800,51600,3362
|
|
20230817,150900,41589838600,51600,51700,51700,51600,996
|
|
20230817,150800,41538354900,51600,51600,51700,51600,3336
|
|
20230817,150700,41365894500,51700,51700,51700,51600,966
|
|
20230817,150600,41315958200,51700,51700,51700,51600,2968
|
|
20230817,150500,41162522100,51700,51600,51700,51600,895
|
|
20230817,150400,41116261300,51600,51600,51700,51600,2034
|
|
20230817,150300,41011187600,51700,51600,51700,51600,8972
|
|
20230817,150200,40547363400,51600,51700,51700,51600,2349
|
|
20230817,150100,40425933300,51600,51700,51700,51600,1650
|
|
20230817,150000,40340638000,51700,51600,51700,51600,5660
|
|
20230817,145900,40048048300,51700,51700,51700,51600,897
|
|
20230817,145800,40001686200,51700,51700,51700,51600,1312
|
|
20230817,145700,39933862100,51700,51600,51700,51600,3636
|
|
20230817,145600,39746075700,51600,51700,51700,51600,3156
|
|
20230817,145500,39582916400,51600,51700,51700,51600,4176
|
|
20230817,145400,39367114400,51700,51700,51700,51600,4862
|
|
20230817,145300,39115760100,51700,51700,51700,51600,4534
|
|
20230817,145200,38881357700,51700,51700,51700,51600,1955
|
|
20230817,145100,38780348000,51700,51700,51700,51600,2088
|
|
20230817,145000,38672428500,51600,51700,51700,51600,2673
|
|
20230817,144900,38534240200,51600,51600,51700,51600,1320
|
|
20230817,144800,38466005300,51600,51500,51700,51500,7110
|
|
20230817,144700,38098912000,51500,51500,51600,51500,3818
|
|
20230817,144600,37901918400,51500,51600,51600,51500,2484
|
|
20230817,144500,37773753200,51600,51600,51600,51500,1393
|
|
20230817,144400,37701885100,51500,51600,51600,51500,981
|
|
20230817,144300,37651272400,51500,51600,51600,51500,2114
|
|
20230817,144200,37542198400,51600,51600,51600,51500,1561
|
|
20230817,144100,37461718800,51600,51600,51600,51500,1216
|
|
20230817,144000,37398988100,51500,51600,51600,51500,942
|
|
20230817,143900,37350385000,51500,51600,51600,51500,1205
|
|
20230817,143800,37288214400,51600,51600,51600,51500,933
|
|
20230817,143700,37240076600,51600,51500,51600,51400,3419
|
|
20230817,143600,37063957400,51400,51500,51500,51400,1196
|
|
20230817,143500,37002372600,51500,51500,51500,51400,3144
|
|
20230817,143400,36840475300,51400,51400,51500,51400,2236
|
|
20230817,143300,36725337400,51400,51400,51500,51400,1001
|
|
20230817,143200,36673798300,51500,51400,51500,51400,7734
|
|
20230817,143100,36276067300,51500,51500,51500,51400,714
|
|
20230817,143000,36239301000,51500,51400,51500,51400,1474
|
|
20230817,142900,36163463000,51500,51500,51500,51400,782
|
|
20230817,142800,36123198300,51500,51500,51500,51400,870
|
|
20230817,142700,36078401400,51400,51500,51500,51400,952
|
|
20230817,142600,36029384000,51400,51500,51500,51400,1705
|
|
20230817,142500,35941610200,51500,51500,51500,51400,1667
|
|
20230817,142400,35855762000,51500,51400,51500,51400,987
|
|
20230817,142300,35804936300,51500,51500,51500,51400,584
|
|
20230817,142200,35774862300,51500,51500,51500,51400,866
|
|
20230817,142100,35730276300,51500,51400,51500,51400,984
|
|
20230817,142000,35679613600,51500,51500,51500,51400,364
|
|
20230817,141900,35660874000,51500,51500,51500,51400,1761
|
|
20230817,141800,35570194200,51500,51500,51500,51400,1070
|
|
20230817,141700,35515098100,51400,51500,51500,51400,847
|
|
20230817,141600,35471483300,51400,51500,51500,51400,9878
|
|
20230817,141500,34962827600,51600,51600,51600,51500,1343
|
|
20230817,141400,34893533400,51600,51600,51600,51500,1900
|
|
20230817,141300,34795509000,51600,51600,51600,51500,773
|
|
20230817,141200,34755627100,51600,51600,51600,51500,862
|
|
20230817,141100,34711155500,51600,51600,51600,51500,1172
|
|
20230817,141000,34650683700,51500,51600,51600,51500,961
|
|
20230817,140900,34601104100,51600,51600,51600,51500,691
|
|
20230817,140800,34565453800,51600,51600,51600,51500,722
|
|
20230817,140700,34528203000,51600,51500,51600,51500,2468
|
|
20230817,140600,34400989200,51600,51600,51600,51500,887
|
|
20230817,140500,34355225200,51600,51600,51600,51500,1209
|
|
20230817,140400,34292844300,51600,51600,51600,51500,1314
|
|
20230817,140300,34225051000,51600,51600,51600,51500,2447
|
|
20230817,140200,34098790000,51600,51600,51600,51500,675
|
|
20230817,140100,34063965200,51600,51600,51600,51500,1407
|
|
20230817,140000,33991371500,51600,51600,51600,51500,2192
|
|
20230817,135900,33878267600,51600,51600,51600,51500,1136
|
|
20230817,135800,33819656900,51600,51600,51600,51500,1017
|
|
20230817,135700,33767182500,51500,51600,51600,51500,1339
|
|
20230817,135600,33698097300,51600,51600,51600,51500,926
|
|
20230817,135500,33650324300,51600,51500,51600,51500,788
|
|
20230817,135400,33609668100,51600,51500,51600,51500,759
|
|
20230817,135300,33570514100,51500,51600,51600,51500,1674
|
|
20230817,135200,33484169200,51600,51600,51600,51500,702
|
|
20230817,135100,33447957300,51600,51600,51600,51500,1010
|
|
20230817,135000,33395850800,51600,51600,51700,51500,9925
|
|
20230817,134900,32883669800,51600,51600,51600,51500,1564
|
|
20230817,134800,32802986600,51500,51600,51600,51500,1498
|
|
20230817,134700,32725694600,51500,51600,51600,51500,1460
|
|
20230817,134600,32650370700,51500,51600,51600,51500,445
|
|
20230817,134500,32627422500,51600,51600,51600,51500,2052
|
|
20230817,134400,32521543300,51500,51600,51600,51500,853
|
|
20230817,134300,32477538000,51600,51600,51600,51500,627
|
|
20230817,134200,32445191100,51600,51500,51600,51500,2312
|
|
20230817,134100,32325896800,51600,51600,51600,51500,11466
|
|
20230817,134000,31734278400,51600,51600,51600,51500,815
|
|
20230817,133900,31692230200,51600,51600,51600,51500,15560
|
|
20230817,133800,30889390600,51700,51600,51700,51600,969
|
|
20230817,133700,30839310600,51700,51700,51700,51600,1170
|
|
20230817,133600,30778826000,51700,51700,51700,51600,737
|
|
20230817,133500,30740729700,51600,51700,51700,51600,1104
|
|
20230817,133400,30683657300,51700,51700,51700,51600,996
|
|
20230817,133300,30632170400,51700,51700,51700,51600,640
|
|
20230817,133200,30599092700,51700,51700,51700,51600,853
|
|
20230817,133100,30555004900,51700,51700,51700,51600,832
|
|
20230817,133000,30511998500,51700,51700,51700,51600,885
|
|
20230817,132900,30466248400,51700,51700,51700,51600,1076
|
|
20230817,132800,30410625500,51700,51700,51700,51600,1473
|
|
20230817,132700,30334479600,51700,51700,51700,51600,4347
|
|
20230817,132600,30110060500,51700,51700,51700,51600,718
|
|
20230817,132500,30072946000,51600,51600,51700,51600,1384
|
|
20230817,132400,30001399500,51600,51700,51700,51600,669
|
|
20230817,132300,29966816700,51700,51700,51700,51600,322
|
|
20230817,132200,29950175500,51700,51700,51700,51600,1454
|
|
20230817,132100,29875007300,51600,51700,51700,51600,1324
|
|
20230817,132000,29806560700,51700,51700,51700,51600,847
|
|
20230817,131900,29762775600,51700,51700,51700,51600,1066
|
|
20230817,131800,29707670700,51700,51700,51700,51600,1704
|
|
20230817,131700,29619586300,51700,51700,51700,51600,720
|
|
20230817,131600,29582365800,51700,51700,51700,51600,785
|
|
20230817,131500,29541796100,51700,51700,51700,51600,1278
|
|
20230817,131400,29475736500,51700,51700,51700,51600,1363
|
|
20230817,131300,29405281500,51700,51700,51700,51600,1280
|
|
20230817,131200,29339133300,51600,51700,51700,51600,595
|
|
20230817,131100,29308384200,51600,51700,51700,51600,786
|
|
20230817,131000,29267760500,51600,51700,51700,51600,1624
|
|
20230817,130900,29183878100,51700,51700,51700,51600,634
|
|
20230817,130800,29151106600,51700,51700,51700,51600,3498
|
|
20230817,130700,28970408700,51700,51600,51700,51600,2226
|
|
20230817,130600,28855503400,51600,51600,51600,51500,620
|
|
20230817,130500,28823512700,51600,51500,51600,51500,950
|
|
20230817,130400,28774515500,51600,51600,51600,51500,1841
|
|
20230817,130300,28679539100,51600,51600,51600,51500,601
|
|
20230817,130200,28648534700,51500,51600,51600,51500,570
|
|
20230817,130100,28619138400,51600,51600,51600,51500,647
|
|
20230817,130000,28585757000,51600,51500,51600,51500,500
|
|
20230817,125900,28559959800,51500,51700,51700,51500,7099
|
|
20230817,125800,28193598900,51700,51700,51700,51600,504
|
|
20230817,125700,28167543700,51700,51600,51700,51600,525
|
|
20230817,125600,28140402700,51600,51700,51700,51600,1270
|
|
20230817,125500,28074752900,51700,51500,51700,51500,4292
|
|
20230817,125400,27853264800,51500,51600,51600,51500,726
|
|
20230817,125300,27815808700,51500,51600,51600,51500,9101
|
|
20230817,125200,27346929200,51500,51600,51600,51500,1045
|
|
20230817,125100,27293023400,51600,51600,51600,51500,1008
|
|
20230817,125000,27241062500,51600,51600,51600,51500,955
|
|
20230817,124900,27191785200,51600,51600,51600,51600,1531
|
|
20230817,124800,27112785600,51500,51500,51600,51500,880
|
|
20230817,124700,27067409000,51600,51600,51600,51500,484
|
|
20230817,124600,27042436000,51600,51600,51600,51500,641
|
|
20230817,124500,27009366400,51500,51600,51600,51500,630
|
|
20230817,124400,26976866900,51600,51600,51600,51500,665
|
|
20230817,124300,26942559000,51500,51600,51600,51500,1645
|
|
20230817,124200,26857748800,51600,51600,51600,51500,1261
|
|
20230817,124100,26792710000,51500,51500,51600,51500,2722
|
|
20230817,124000,26652447900,51500,51500,51500,51400,1413
|
|
20230817,123900,26579683400,51500,51500,51500,51400,1548
|
|
20230817,123800,26499962200,51400,51500,51500,51400,636
|
|
20230817,123700,26467208900,51400,51500,51500,51400,625
|
|
20230817,123600,26435022700,51500,51500,51500,51400,564
|
|
20230817,123500,26405977300,51500,51400,51500,51400,2747
|
|
20230817,123400,26264573400,51500,51500,51600,51400,2128
|
|
20230817,123300,26154942900,51500,51500,51500,51400,1600
|
|
20230817,123200,26072544000,51500,51500,51500,51400,1205
|
|
20230817,123100,26010486700,51500,51500,51500,51400,964
|
|
20230817,123000,25960864500,51400,51400,51500,51400,921
|
|
20230817,122900,25913439900,51500,51500,51500,51400,485
|
|
20230817,122800,25888462500,51500,51500,51500,51400,444
|
|
20230817,122700,25865598100,51500,51500,51500,51400,384
|
|
20230817,122600,25845826500,51500,51400,51500,51400,570
|
|
20230817,122500,25816472900,51500,51400,51500,51400,1320
|
|
20230817,122400,25748624400,51400,51400,51400,51300,670
|
|
20230817,122300,25714188200,51400,51400,51400,51300,2301
|
|
20230817,122200,25595917000,51400,51400,51400,51300,469
|
|
20230817,122100,25571811400,51400,51400,51400,51300,673
|
|
20230817,122000,25537220500,51400,51400,51400,51300,836
|
|
20230817,121900,25494251300,51400,51400,51400,51300,560
|
|
20230817,121800,25465471000,51400,51400,51400,51300,1642
|
|
20230817,121700,25381072800,51400,51400,51500,51300,2511
|
|
20230817,121600,25252006000,51500,51500,51500,51400,771
|
|
20230817,121500,25212321800,51500,51400,51500,51400,947
|
|
20230817,121400,25163553100,51400,51500,51500,51400,944
|
|
20230817,121300,25114938000,51500,51400,51500,51300,4556
|
|
20230817,121200,24880616100,51400,51300,51400,51300,524
|
|
20230817,121100,24853684000,51400,51400,51400,51300,1028
|
|
20230817,121000,24800847000,51400,51300,51400,51300,699
|
|
20230817,120900,24764933100,51400,51400,51400,51300,1328
|
|
20230817,120800,24696719600,51300,51400,51400,51300,365
|
|
20230817,120700,24677963700,51300,51400,51400,51300,4301
|
|
20230817,120600,24456894300,51400,51400,51500,51400,744
|
|
20230817,120500,24418613900,51500,51500,51500,51400,559
|
|
20230817,120400,24389825600,51500,51500,51500,51400,569
|
|
20230817,120300,24360522600,51500,51500,51500,51400,1593
|
|
20230817,120200,24278487700,51500,51600,51600,51500,624
|
|
20230817,120100,24246294600,51600,51600,51600,51500,486
|
|
20230817,120000,24221238800,51600,51600,51600,51500,897
|
|
20230817,115900,24174967800,51500,51600,51600,51500,2445
|
|
20230817,115800,24048920400,51500,51500,51600,51400,2962
|
|
20230817,115700,23896328700,51500,51400,51500,51400,1227
|
|
20230817,115600,23833138900,51500,51500,51500,51400,1085
|
|
20230817,115500,23777261900,51400,51500,51600,51400,1654
|
|
20230817,115400,23692090100,51500,51400,51500,51400,913
|
|
20230817,115300,23645071700,51500,51500,51500,51400,2881
|
|
20230817,115200,23496815300,51500,51400,51500,51400,1991
|
|
20230817,115100,23394327000,51500,51400,51500,51400,1325
|
|
20230817,115000,23326153900,51500,51500,51500,51400,1370
|
|
20230817,114900,23255600800,51500,51600,51600,51400,7772
|
|
20230817,114800,22855314900,51500,51600,51600,51500,1032
|
|
20230817,114700,22802065500,51600,51600,51600,51500,1133
|
|
20230817,114600,22743604100,51600,51600,51600,51500,1905
|
|
20230817,114500,22645306300,51600,51500,51600,51500,923
|
|
20230817,114400,22597683700,51600,51600,51600,51500,1846
|
|
20230817,114300,22502475700,51600,51600,51600,51500,809
|
|
20230817,114200,22460731800,51600,51600,51600,51500,988
|
|
20230817,114100,22409759600,51600,51600,51600,51500,1160
|
|
20230817,114000,22349905100,51600,51500,51600,51500,1132
|
|
20230817,113900,22291495700,51600,51600,51600,51500,2187
|
|
20230817,113800,22178672400,51600,51500,51600,51500,885
|
|
20230817,113700,22133013900,51600,51600,51600,51500,885
|
|
20230817,113600,22087348300,51600,51600,51600,51500,1520
|
|
20230817,113500,22008919400,51600,51600,51600,51500,2420
|
|
20230817,113400,21884106600,51600,51500,51600,51500,1489
|
|
20230817,113300,21807311200,51500,51500,51600,51400,2198
|
|
20230817,113200,21694055100,51500,51500,51500,51400,1945
|
|
20230817,113100,21593888200,51500,51500,51500,51400,996
|
|
20230817,113000,21542594900,51500,51500,51500,51400,873
|
|
20230817,112900,21497636700,51500,51500,51500,51400,1588
|
|
20230817,112800,21415870500,51500,51500,51500,51400,1422
|
|
20230817,112700,21342653100,51500,51500,51500,51400,1004
|
|
20230817,112600,21290948600,51500,51600,51600,51500,4909
|
|
20230817,112500,21038103700,51600,51600,51700,51500,2077
|
|
20230817,112400,20930923100,51600,51500,51600,51500,1684
|
|
20230817,112300,20844029800,51600,51600,51600,51500,1049
|
|
20230817,112200,20789915400,51600,51600,51600,51500,879
|
|
20230817,112100,20744560200,51600,51600,51600,51500,1326
|
|
20230817,112000,20676140100,51600,51600,51600,51500,1113
|
|
20230817,111900,20618710100,51600,51600,51600,51500,871
|
|
20230817,111800,20573778100,51600,51500,51600,51500,3832
|
|
20230817,111700,20376279000,51500,51400,51500,51400,956
|
|
20230817,111600,20327046200,51500,51500,51500,51400,1096
|
|
20230817,111500,20270602600,51500,51400,51500,51400,1404
|
|
20230817,111400,20198298100,51500,51500,51500,51400,1288
|
|
20230817,111300,20131966800,51500,51500,51500,51400,895
|
|
20230817,111200,20085875500,51500,51500,51500,51400,1506
|
|
20230817,111100,20008324500,51500,51500,51500,51400,616
|
|
20230817,111000,19976601700,51500,51400,51500,51400,1832
|
|
20230817,110900,19882263200,51500,51600,51600,51400,4382
|
|
20230817,110800,19656554800,51600,51600,51600,51500,1173
|
|
20230817,110700,19596033700,51600,51600,51600,51500,1807
|
|
20230817,110600,19502796600,51600,51700,51700,51500,1571
|
|
20230817,110500,19421643100,51600,51700,51700,51500,1597
|
|
20230817,110400,19339142100,51600,51600,51700,51500,3969
|
|
20230817,110300,19134245800,51600,51600,51600,51500,3109
|
|
20230817,110200,18973823800,51500,51600,51600,51500,1134
|
|
20230817,110100,18915311400,51600,51600,51600,51500,908
|
|
20230817,110000,18868465800,51600,51600,51600,51500,2821
|
|
20230817,105900,18722903000,51600,51600,51600,51500,817
|
|
20230817,105800,18680746800,51600,51600,51700,51500,5576
|
|
20230817,105700,18393025700,51600,51600,51600,51500,2697
|
|
20230817,105600,18253869800,51600,51600,51600,51500,1724
|
|
20230817,105500,18164911500,51600,51600,51600,51500,2056
|
|
20230817,105400,18058827700,51600,51600,51600,51500,3276
|
|
20230817,105300,17889787600,51600,51600,51600,51500,1681
|
|
20230817,105200,17803048900,51600,51600,51600,51500,2063
|
|
20230817,105100,17696601200,51500,51500,51600,51500,932
|
|
20230817,105000,17648518000,51600,51500,51600,51500,18090
|
|
20230817,104900,16716430600,51500,51500,51500,51400,1937
|
|
20230817,104800,16616703500,51400,51500,51500,51400,2072
|
|
20230817,104700,16510041300,51500,51400,51500,51400,1134
|
|
20230817,104600,16451642700,51400,51500,51500,51400,1014
|
|
20230817,104500,16399422100,51500,51400,51500,51400,696
|
|
20230817,104400,16363580400,51500,51500,51500,51400,1265
|
|
20230817,104300,16298434000,51500,51500,51500,51400,838
|
|
20230817,104200,16255277500,51500,51400,51500,51400,17238
|
|
20230817,104100,15368928600,51400,51400,51400,51300,999
|
|
20230817,104000,15317580600,51300,51400,51400,51300,1569
|
|
20230817,103900,15236967300,51400,51300,51400,51300,1366
|
|
20230817,103800,15166783800,51400,51400,51400,51300,2209
|
|
20230817,103700,15053330500,51300,51400,51400,51300,875
|
|
20230817,103600,15008367200,51400,51400,51400,51300,1263
|
|
20230817,103500,14943478800,51400,51400,51400,51300,1715
|
|
20230817,103400,14855329800,51400,51400,51400,51300,932
|
|
20230817,103300,14807425900,51400,51400,51400,51300,1216
|
|
20230817,103200,14744941500,51400,51300,51400,51300,3961
|
|
20230817,103100,14541682700,51300,51300,51300,51200,1208
|
|
20230817,103000,14479717500,51300,51300,51300,51200,918
|
|
20230817,102900,14432628200,51300,51300,51300,51200,1615
|
|
20230817,102800,14349779200,51300,51300,51300,51200,1281
|
|
20230817,102700,14284075900,51300,51200,51300,51200,1035
|
|
20230817,102600,14230982600,51300,51300,51300,51200,1100
|
|
20230817,102500,14174555900,51300,51200,51300,51200,1288
|
|
20230817,102400,14108481700,51200,51300,51300,51200,473
|
|
20230817,102300,14084230800,51300,51300,51300,51200,8116
|
|
20230817,102200,13668511500,51300,51300,51300,51200,1392
|
|
20230817,102100,13597102600,51300,51300,51300,51200,1160
|
|
20230817,102000,13537625100,51300,51300,51300,51200,1672
|
|
20230817,101900,13451853100,51300,51300,51300,51200,919
|
|
20230817,101800,13404718700,51300,51300,51300,51200,1307
|
|
20230817,101700,13337674700,51300,51300,51300,51200,1600
|
|
20230817,101600,13255601300,51300,51300,51300,51200,1111
|
|
20230817,101500,13198614400,51300,51300,51300,51200,1382
|
|
20230817,101400,13127718500,51300,51300,51300,51200,1246
|
|
20230817,101300,13063800600,51300,51200,51300,51200,953
|
|
20230817,101200,13014913000,51300,51200,51300,51200,909
|
|
20230817,101100,12968290700,51300,51300,51300,51200,1410
|
|
20230817,101000,12896019600,51200,51300,51300,51200,1485
|
|
20230817,100900,12819845100,51200,51100,51300,51100,4261
|
|
20230817,100800,12601621300,51200,51300,51400,51100,5164
|
|
20230817,100700,12337098000,51300,51300,51300,51200,1815
|
|
20230817,100600,12243988800,51300,51300,51400,51200,3872
|
|
20230817,100500,12045338000,51300,51300,51300,51200,1429
|
|
20230817,100400,11972033600,51300,51200,51300,51200,3636
|
|
20230817,100300,11785776700,51200,51200,51200,51100,907
|
|
20230817,100200,11739342400,51100,51100,51200,51100,2489
|
|
20230817,100100,11612105400,51100,51000,51100,51000,1581
|
|
20230817,100000,11531317500,51100,51100,51200,51000,2379
|
|
20230817,095900,11409733100,51100,51100,51100,51000,1241
|
|
20230817,095800,11346319200,51100,51100,51100,51000,606
|
|
20230817,095700,11315353100,51100,51100,51100,51000,999
|
|
20230817,095600,11264307700,51100,51000,51100,50900,2018
|
|
20230817,095500,11161365000,50900,51000,51000,50900,649
|
|
20230817,095400,11128269500,51000,51000,51000,50900,983
|
|
20230817,095300,11078137700,50900,51000,51000,50900,1124
|
|
20230817,095200,11020864400,50900,51000,51000,50900,6699
|
|
20230817,095100,10679848900,51000,51000,51000,50900,951
|
|
20230817,095000,10631348700,51000,51000,51000,50900,455
|
|
20230817,094900,10608145300,50900,51000,51000,50900,1270
|
|
20230817,094800,10543375400,50900,51000,51000,50900,616
|
|
20230817,094700,10511995500,51000,51000,51000,50900,561
|
|
20230817,094600,10483387600,51000,50900,51000,50900,2988
|
|
20230817,094500,10331242500,50900,50800,50900,50800,855
|
|
20230817,094400,10287748300,50900,50800,51000,50800,9370
|
|
20230817,094300,9810943300,50900,50800,50900,50800,559
|
|
20230817,094200,9782496000,50900,50900,50900,50800,507
|
|
20230817,094100,9756691800,50900,51000,51000,50800,3248
|
|
20230817,094000,9591343000,50900,51100,51100,50900,758
|
|
20230817,093900,9552683800,51100,51000,51100,51000,7351
|
|
20230817,093800,9177527200,51000,51000,51000,50900,853
|
|
20230817,093700,9134025300,51000,50800,51000,50800,5472
|
|
20230817,093600,8855382200,50900,50900,50900,50800,1460
|
|
20230817,093500,8781133800,50900,50900,51000,50800,4331
|
|
20230817,093400,8560745800,51000,50900,51000,50800,3209
|
|
20230817,093300,8397357900,50900,50800,50900,50800,926
|
|
20230817,093200,8350253500,50900,50800,50900,50800,1107
|
|
20230817,093100,8293941400,50900,50900,51000,50800,3839
|
|
20230817,093000,8098565400,51000,50900,51000,50900,1729
|
|
20230817,092900,8010491500,51000,50900,51100,50900,982
|
|
20230817,092800,7960413900,51100,51000,51100,50900,5007
|
|
20230817,092700,7705031700,50900,51000,51000,50900,2493
|
|
20230817,092600,7577921300,51000,51000,51000,50900,1372
|
|
20230817,092500,7507986900,51000,51000,51100,50900,1741
|
|
20230817,092400,7419162500,51000,51000,51100,50900,2029
|
|
20230817,092300,7315708100,51000,51100,51100,51000,2842
|
|
20230817,092200,7170635300,51200,51100,51300,51100,8124
|
|
20230817,092100,6754638700,51100,51300,51400,51100,13424
|
|
20230817,092000,6066886200,51300,51400,51400,51300,379
|
|
20230817,091900,6047419000,51400,51400,51500,51300,8000
|
|
20230817,091800,5636310500,51400,51400,51400,51300,968
|
|
20230817,091700,5586566900,51300,51400,51500,51300,4271
|
|
20230817,091600,5367032000,51400,51500,51600,51400,2628
|
|
20230817,091500,5231712500,51600,51300,51600,51300,7312
|
|
20230817,091400,4855555700,51400,51300,51400,51300,3889
|
|
20230817,091300,4655939200,51300,51400,51400,51300,2401
|
|
20230817,091200,4532582000,51500,51400,51600,51400,7288
|
|
20230817,091100,4157307400,51600,51500,51600,51300,13198
|
|
20230817,091000,3478204900,51500,51500,51600,51400,5009
|
|
20230817,090900,3220221900,51600,51400,51600,51400,6583
|
|
20230817,090800,2881078100,51400,51400,51700,51400,7891
|
|
20230817,090700,2474592100,51400,51200,51400,51200,5029
|
|
20230817,090600,2216494900,51100,51300,51300,51100,1159
|
|
20230817,090500,2157159100,51300,51500,51500,51200,3853
|
|
20230817,090400,1959555400,51300,51100,51500,51100,10473
|
|
20230817,090300,1421896300,51100,51200,51200,51100,2004
|
|
20230817,090200,1319418300,51100,51100,51200,51000,2657
|
|
20230817,090100,1183645400,51000,50800,51300,50800,8896
|
|
20230817,090000,729235000,50900,50400,51000,50400,14456
|