656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,195300,4616810700,84700,84700,84700,84700,884
|
|
20230816,195200,4616810700,84700,84700,84700,84700,0
|
|
20230816,195100,4616810700,84700,84700,84700,84700,0
|
|
20230816,195000,4616810700,84700,84700,84700,84700,0
|
|
20230816,194900,4616810700,84700,84700,84700,84700,0
|
|
20230816,194800,4616810700,84700,84700,84700,84700,0
|
|
20230816,194700,4616810700,84700,84700,84700,84700,0
|
|
20230816,194600,4616810700,84700,84700,84700,84700,0
|
|
20230816,194500,4616810700,84700,84700,84700,84700,0
|
|
20230816,194400,4616810700,84700,84700,84700,84700,0
|
|
20230816,194300,4616810700,84700,84700,84700,84700,0
|
|
20230816,194200,4616810700,84700,84700,84700,84700,0
|
|
20230816,194100,4616810700,84700,84700,84700,84700,0
|
|
20230816,194000,4616810700,84700,84700,84700,84700,0
|
|
20230816,193900,4616810700,84700,84700,84700,84700,0
|
|
20230816,193800,4616810700,84700,84700,84700,84700,0
|
|
20230816,193700,4616810700,84700,84700,84700,84700,0
|
|
20230816,193600,4616810700,84700,84700,84700,84700,0
|
|
20230816,193500,4616810700,84700,84700,84700,84700,0
|
|
20230816,193400,4616810700,84700,84700,84700,84700,0
|
|
20230816,193300,4616810700,84700,84700,84700,84700,0
|
|
20230816,193200,4616810700,84700,84700,84700,84700,0
|
|
20230816,193100,4616810700,84700,84700,84700,84700,0
|
|
20230816,193000,4616810700,84700,84700,84700,84700,0
|
|
20230816,192900,4616810700,84700,84700,84700,84700,0
|
|
20230816,192800,4616810700,84700,84700,84700,84700,0
|
|
20230816,192700,4616810700,84700,84700,84700,84700,0
|
|
20230816,192600,4616810700,84700,84700,84700,84700,0
|
|
20230816,192500,4616810700,84700,84700,84700,84700,0
|
|
20230816,192400,4616810700,84700,84700,84700,84700,0
|
|
20230816,192300,4616810700,84700,84700,84700,84700,884
|
|
20230816,192200,4616810700,84700,84700,84700,84700,0
|
|
20230816,192100,4616810700,84700,84700,84700,84700,0
|
|
20230816,192000,4616810700,84700,84700,84700,84700,0
|
|
20230816,191900,4616810700,84700,84700,84700,84700,0
|
|
20230816,191800,4616810700,84700,84700,84700,84700,0
|
|
20230816,191700,4616810700,84700,84700,84700,84700,0
|
|
20230816,191600,4616810700,84700,84700,84700,84700,0
|
|
20230816,191500,4616810700,84700,84700,84700,84700,0
|
|
20230816,191400,4616810700,84700,84700,84700,84700,0
|
|
20230816,191300,4616810700,84700,84700,84700,84700,0
|
|
20230816,191200,4616810700,84700,84700,84700,84700,0
|
|
20230816,191100,4616810700,84700,84700,84700,84700,0
|
|
20230816,191000,4616810700,84700,84700,84700,84700,0
|
|
20230816,190900,4616810700,84700,84700,84700,84700,0
|
|
20230816,190800,4616810700,84700,84700,84700,84700,0
|
|
20230816,190700,4616810700,84700,84700,84700,84700,0
|
|
20230816,190600,4616810700,84700,84700,84700,84700,0
|
|
20230816,190500,4616810700,84700,84700,84700,84700,0
|
|
20230816,190400,4616810700,84700,84700,84700,84700,0
|
|
20230816,190300,4616810700,84700,84700,84700,84700,0
|
|
20230816,190200,4616810700,84700,84700,84700,84700,0
|
|
20230816,190100,4616810700,84700,84700,84700,84700,0
|
|
20230816,190000,4616810700,84700,84700,84700,84700,0
|
|
20230816,185900,4616810700,84700,84700,84700,84700,0
|
|
20230816,185800,4616810700,84700,84700,84700,84700,0
|
|
20230816,185700,4616810700,84700,84700,84700,84700,0
|
|
20230816,185600,4616810700,84700,84700,84700,84700,0
|
|
20230816,185500,4616810700,84700,84700,84700,84700,0
|
|
20230816,185400,4616810700,84700,84700,84700,84700,0
|
|
20230816,185300,4616810700,84700,84700,84700,84700,884
|
|
20230816,185200,4616810700,84700,84700,84700,84700,0
|
|
20230816,185100,4616810700,84700,84700,84700,84700,0
|
|
20230816,185000,4616810700,84700,84700,84700,84700,0
|
|
20230816,184900,4616810700,84700,84700,84700,84700,0
|
|
20230816,184800,4616810700,84700,84700,84700,84700,0
|
|
20230816,184700,4616810700,84700,84700,84700,84700,0
|
|
20230816,184600,4616810700,84700,84700,84700,84700,0
|
|
20230816,184500,4616810700,84700,84700,84700,84700,0
|
|
20230816,184400,4616810700,84700,84700,84700,84700,0
|
|
20230816,184300,4616810700,84700,84700,84700,84700,0
|
|
20230816,184200,4616810700,84700,84700,84700,84700,0
|
|
20230816,184100,4616810700,84700,84700,84700,84700,0
|
|
20230816,184000,4616810700,84700,84700,84700,84700,0
|
|
20230816,183900,4616810700,84700,84700,84700,84700,0
|
|
20230816,183800,4616810700,84700,84700,84700,84700,0
|
|
20230816,183700,4616810700,84700,84700,84700,84700,0
|
|
20230816,183600,4616810700,84700,84700,84700,84700,0
|
|
20230816,183500,4616810700,84700,84700,84700,84700,0
|
|
20230816,183400,4616810700,84700,84700,84700,84700,0
|
|
20230816,183300,4616810700,84700,84700,84700,84700,0
|
|
20230816,183200,4616810700,84700,84700,84700,84700,0
|
|
20230816,183100,4616810700,84700,84700,84700,84700,0
|
|
20230816,183000,4616810700,84700,84700,84700,84700,0
|
|
20230816,182900,4616810700,84700,84700,84700,84700,0
|
|
20230816,182800,4616810700,84700,84700,84700,84700,0
|
|
20230816,182700,4616810700,84700,84700,84700,84700,0
|
|
20230816,182600,4616810700,84700,84700,84700,84700,0
|
|
20230816,182500,4616810700,84700,84700,84700,84700,0
|
|
20230816,182400,4616810700,84700,84700,84700,84700,0
|
|
20230816,182300,4616810700,84700,84700,84700,84700,884
|
|
20230816,182200,4616810700,84700,84700,84700,84700,0
|
|
20230816,182100,4616810700,84700,84700,84700,84700,0
|
|
20230816,182000,4616810700,84700,84700,84700,84700,0
|
|
20230816,181900,4616810700,84700,84700,84700,84700,0
|
|
20230816,181800,4616810700,84700,84700,84700,84700,0
|
|
20230816,181700,4616810700,84700,84700,84700,84700,0
|
|
20230816,181600,4616810700,84700,84700,84700,84700,0
|
|
20230816,181500,4616810700,84700,84700,84700,84700,0
|
|
20230816,181400,4616810700,84700,84700,84700,84700,0
|
|
20230816,181300,4616810700,84700,84700,84700,84700,0
|
|
20230816,181200,4616810700,84700,84700,84700,84700,0
|
|
20230816,181100,4616810700,84700,84700,84700,84700,0
|
|
20230816,181000,4616810700,84700,84700,84700,84700,0
|
|
20230816,180900,4616810700,84700,84700,84700,84700,0
|
|
20230816,180800,4616810700,84700,84700,84700,84700,0
|
|
20230816,180700,4616810700,84700,84700,84700,84700,0
|
|
20230816,180600,4616810700,84700,84700,84700,84700,0
|
|
20230816,180500,4616810700,84700,84700,84700,84700,0
|
|
20230816,180400,4616810700,84700,84700,84700,84700,0
|
|
20230816,180300,4616810700,84700,84700,84700,84700,0
|
|
20230816,180200,4616810700,84700,84700,84700,84700,0
|
|
20230816,180100,4616810700,84700,84700,84700,84700,0
|
|
20230816,180000,4616810700,84700,84700,84700,84700,0
|
|
20230816,175900,4616810700,84700,84700,84700,84700,0
|
|
20230816,175800,4616810700,84700,84700,84700,84700,0
|
|
20230816,175700,4616810700,84700,84700,84700,84700,0
|
|
20230816,175600,4616810700,84700,84700,84700,84700,0
|
|
20230816,175500,4616810700,84700,84700,84700,84700,0
|
|
20230816,175400,4616810700,84700,84700,84700,84700,0
|
|
20230816,175300,4616810700,84700,84700,84700,84700,884
|
|
20230816,175200,4616810700,84700,84700,84700,84700,0
|
|
20230816,175100,4616810700,84700,84700,84700,84700,0
|
|
20230816,175000,4616810700,84700,84700,84700,84700,0
|
|
20230816,174900,4616810700,84700,84700,84700,84700,0
|
|
20230816,174800,4616810700,84700,84700,84700,84700,0
|
|
20230816,174700,4616810700,84700,84700,84700,84700,0
|
|
20230816,174600,4616810700,84700,84700,84700,84700,0
|
|
20230816,174500,4616810700,84700,84700,84700,84700,0
|
|
20230816,174400,4616810700,84700,84700,84700,84700,0
|
|
20230816,174300,4616810700,84700,84700,84700,84700,0
|
|
20230816,174200,4616810700,84700,84700,84700,84700,0
|
|
20230816,174100,4616810700,84700,84700,84700,84700,0
|
|
20230816,174000,4616810700,84700,84700,84700,84700,0
|
|
20230816,173900,4616810700,84700,84700,84700,84700,0
|
|
20230816,173800,4616810700,84700,84700,84700,84700,0
|
|
20230816,173700,4616810700,84700,84700,84700,84700,0
|
|
20230816,173600,4616810700,84700,84700,84700,84700,0
|
|
20230816,173500,4616810700,84700,84700,84700,84700,0
|
|
20230816,173400,4616810700,84700,84700,84700,84700,0
|
|
20230816,173300,4616810700,84700,84700,84700,84700,0
|
|
20230816,173200,4616810700,84700,84700,84700,84700,0
|
|
20230816,173100,4616810700,84700,84700,84700,84700,0
|
|
20230816,173000,4616810700,84700,84700,84700,84700,0
|
|
20230816,172900,4616810700,84700,84700,84700,84700,0
|
|
20230816,172800,4616810700,84700,84700,84700,84700,0
|
|
20230816,172700,4616810700,84700,84700,84700,84700,0
|
|
20230816,172600,4616810700,84700,84700,84700,84700,0
|
|
20230816,172500,4616810700,84700,84700,84700,84700,0
|
|
20230816,172400,4616810700,84700,84700,84700,84700,0
|
|
20230816,172300,4616810700,84700,84700,84700,84700,884
|
|
20230816,172200,4616810700,84700,84700,84700,84700,0
|
|
20230816,172100,4616810700,84700,84700,84700,84700,0
|
|
20230816,172000,4616810700,84700,84700,84700,84700,0
|
|
20230816,171900,4616810700,84700,84700,84700,84700,0
|
|
20230816,171800,4616810700,84700,84700,84700,84700,0
|
|
20230816,171700,4616810700,84700,84700,84700,84700,0
|
|
20230816,171600,4616810700,84700,84700,84700,84700,0
|
|
20230816,171500,4616810700,84700,84700,84700,84700,0
|
|
20230816,171400,4616810700,84700,84700,84700,84700,0
|
|
20230816,171300,4616810700,84700,84700,84700,84700,0
|
|
20230816,171200,4616810700,84700,84700,84700,84700,0
|
|
20230816,171100,4616810700,84700,84700,84700,84700,0
|
|
20230816,171000,4616810700,84700,84700,84700,84700,0
|
|
20230816,170900,4616810700,84700,84700,84700,84700,0
|
|
20230816,170800,4616810700,84700,84700,84700,84700,0
|
|
20230816,170700,4616810700,84700,84700,84700,84700,0
|
|
20230816,170600,4616810700,84700,84700,84700,84700,0
|
|
20230816,170500,4616810700,84700,84700,84700,84700,0
|
|
20230816,170400,4616810700,84700,84700,84700,84700,0
|
|
20230816,170300,4616810700,84700,84700,84700,84700,0
|
|
20230816,170200,4616810700,84700,84700,84700,84700,0
|
|
20230816,170100,4616810700,84700,84700,84700,84700,0
|
|
20230816,170000,4616810700,84700,84700,84700,84700,0
|
|
20230816,165900,4616810700,84700,84700,84700,84700,0
|
|
20230816,165800,4616810700,84700,84700,84700,84700,0
|
|
20230816,165700,4616810700,84700,84700,84700,84700,0
|
|
20230816,165600,4616810700,84700,84700,84700,84700,0
|
|
20230816,165500,4616810700,84700,84700,84700,84700,0
|
|
20230816,165400,4616810700,84700,84700,84700,84700,0
|
|
20230816,165300,4616810700,84700,84700,84700,84700,884
|
|
20230816,165200,4616810700,84700,84700,84700,84700,0
|
|
20230816,165100,4616810700,84700,84700,84700,84700,0
|
|
20230816,165000,4616810700,84700,84700,84700,84700,0
|
|
20230816,164900,4616810700,84700,84700,84700,84700,0
|
|
20230816,164800,4616810700,84700,84700,84700,84700,0
|
|
20230816,164700,4616810700,84700,84700,84700,84700,0
|
|
20230816,164600,4616810700,84700,84700,84700,84700,0
|
|
20230816,164500,4616810700,84700,84700,84700,84700,0
|
|
20230816,164400,4616810700,84700,84700,84700,84700,0
|
|
20230816,164300,4616810700,84700,84700,84700,84700,0
|
|
20230816,164200,4616810700,84700,84700,84700,84700,0
|
|
20230816,164100,4616810700,84700,84700,84700,84700,0
|
|
20230816,164000,4616810700,84700,84700,84700,84700,0
|
|
20230816,163900,4616810700,84700,84700,84700,84700,0
|
|
20230816,163800,4616810700,84700,84700,84700,84700,0
|
|
20230816,163700,4616810700,84700,84700,84700,84700,0
|
|
20230816,163600,4616810700,84700,84700,84700,84700,0
|
|
20230816,163500,4616810700,84700,84700,84700,84700,0
|
|
20230816,163400,4616810700,84700,84700,84700,84700,0
|
|
20230816,163300,4616810700,84700,84700,84700,84700,0
|
|
20230816,163200,4616810700,84700,84700,84700,84700,0
|
|
20230816,163100,4616810700,84700,84700,84700,84700,0
|
|
20230816,163000,4616810700,84700,84700,84700,84700,0
|
|
20230816,162900,4616810700,84700,84700,84700,84700,0
|
|
20230816,162800,4616810700,84700,84700,84700,84700,0
|
|
20230816,162700,4616810700,84700,84700,84700,84700,0
|
|
20230816,162600,4616810700,84700,84700,84700,84700,0
|
|
20230816,162500,4616810700,84700,84700,84700,84700,0
|
|
20230816,162400,4616810700,84700,84700,84700,84700,0
|
|
20230816,162300,4616810700,84700,84700,84700,84700,884
|
|
20230816,162200,4616810700,84700,84700,84700,84700,0
|
|
20230816,162100,4616810700,84700,84700,84700,84700,0
|
|
20230816,162000,4616810700,84700,84700,84700,84700,0
|
|
20230816,161900,4616810700,84700,84700,84700,84700,0
|
|
20230816,161800,4616810700,84700,84700,84700,84700,0
|
|
20230816,161700,4616810700,84700,84700,84700,84700,0
|
|
20230816,161600,4616810700,84700,84700,84700,84700,0
|
|
20230816,161500,4616810700,84700,84700,84700,84700,0
|
|
20230816,161400,4616810700,84700,84700,84700,84700,0
|
|
20230816,161300,4616810700,84700,84700,84700,84700,0
|
|
20230816,161200,4616810700,84700,84700,84700,84700,0
|
|
20230816,161100,4616810700,84700,84700,84700,84700,0
|
|
20230816,161000,4616810700,84700,84700,84700,84700,0
|
|
20230816,160900,4616810700,84700,84700,84700,84700,0
|
|
20230816,160800,4616810700,84700,84700,84700,84700,0
|
|
20230816,160700,4616810700,84700,84700,84700,84700,0
|
|
20230816,160600,4616810700,84700,84700,84700,84700,0
|
|
20230816,160500,4616810700,84700,84700,84700,84700,0
|
|
20230816,160400,4616810700,84700,84700,84700,84700,0
|
|
20230816,160300,4616810700,84700,84700,84700,84700,0
|
|
20230816,160200,4616810700,84700,84700,84700,84700,0
|
|
20230816,160100,4616810700,84700,84700,84700,84700,0
|
|
20230816,160000,4616810700,84700,84700,84700,84700,0
|
|
20230816,155900,4616810700,84700,84700,84700,84700,0
|
|
20230816,155800,4616810700,84700,84700,84700,84700,0
|
|
20230816,155700,4616810700,84700,84700,84700,84700,0
|
|
20230816,155600,4616810700,84700,84700,84700,84700,0
|
|
20230816,155500,4616810700,84700,84700,84700,84700,0
|
|
20230816,155400,4616810700,84700,84700,84700,84700,0
|
|
20230816,155300,4616810700,84700,84700,84700,84700,884
|
|
20230816,155200,4616810700,84700,84700,84700,84700,0
|
|
20230816,155100,4616810700,84700,84700,84700,84700,0
|
|
20230816,155000,4616810700,84700,84700,84700,84700,0
|
|
20230816,154900,4616810700,84700,84700,84700,84700,0
|
|
20230816,154800,4616810700,84700,84700,84700,84700,0
|
|
20230816,154700,4616810700,84700,84700,84700,84700,0
|
|
20230816,154600,4616810700,84700,84700,84700,84700,0
|
|
20230816,154500,4616810700,84700,84700,84700,84700,0
|
|
20230816,154400,4616810700,84700,84700,84700,84700,0
|
|
20230816,154300,4616810700,84700,84700,84700,84700,0
|
|
20230816,154200,4616810700,84700,84700,84700,84700,0
|
|
20230816,154100,4616810700,84700,84700,84700,84700,0
|
|
20230816,154000,4616810700,84700,84700,84700,84700,0
|
|
20230816,153900,4616810700,84700,84700,84700,84700,0
|
|
20230816,153800,4616810700,84700,84700,84700,84700,0
|
|
20230816,153700,4616810700,84700,84700,84700,84700,0
|
|
20230816,153600,4616810700,84700,84700,84700,84700,0
|
|
20230816,153500,4616810700,84700,84700,84700,84700,0
|
|
20230816,153400,4616810700,84700,84700,84700,84700,0
|
|
20230816,153300,4616810700,84700,84700,84700,84700,0
|
|
20230816,153200,4616810700,84700,84700,84700,84700,0
|
|
20230816,153100,4616810700,84700,84700,84700,84700,0
|
|
20230816,153000,4616810700,84700,84700,84700,84700,884
|
|
20230816,152900,4541935900,84800,84800,84800,84800,0
|
|
20230816,152800,4541935900,84800,84800,84800,84800,0
|
|
20230816,152700,4541935900,84800,84800,84800,84800,0
|
|
20230816,152600,4541935900,84800,84800,84800,84800,0
|
|
20230816,152500,4541935900,84800,84800,84800,84800,0
|
|
20230816,152400,4541935900,84800,84800,84800,84800,0
|
|
20230816,152300,4541935900,84800,84800,84800,84800,0
|
|
20230816,152200,4541935900,84800,84800,84800,84800,0
|
|
20230816,152100,4541935900,84800,84800,84800,84800,0
|
|
20230816,152000,4541935900,84800,84800,84800,84800,0
|
|
20230816,151900,4541935900,84800,84800,85000,84800,334
|
|
20230816,151800,4513599200,84900,84900,84900,84800,129
|
|
20230816,151700,4502647800,84900,84800,84900,84800,102
|
|
20230816,151600,4493991000,84800,84900,85000,84800,148
|
|
20230816,151500,4481431000,84900,84900,85000,84900,430
|
|
20230816,151400,4444922400,85000,85000,85000,85000,73
|
|
20230816,151300,4438717400,85000,85000,85100,85000,137
|
|
20230816,151200,4427070800,85000,85000,85100,85000,463
|
|
20230816,151100,4387708200,85000,85000,85100,85000,281
|
|
20230816,151000,4363822000,85000,85100,85200,85000,1175
|
|
20230816,150900,4263921300,85200,85100,85200,85100,228
|
|
20230816,150800,4244507900,85200,85100,85200,85100,174
|
|
20230816,150700,4229688700,85100,85200,85200,85100,75
|
|
20230816,150600,4223300800,85200,85200,85200,85100,24
|
|
20230816,150500,4221257900,85100,85100,85200,85100,409
|
|
20230816,150400,4186448100,85100,85200,85200,85100,106
|
|
20230816,150300,4177427000,85200,85200,85300,85200,355
|
|
20230816,150200,4147180900,85200,85100,85200,85100,54
|
|
20230816,150100,4142584000,85100,85200,85200,85100,400
|
|
20230816,150000,4108542700,85200,85100,85200,85100,27
|
|
20230816,145900,4106244400,85100,85200,85200,85100,67
|
|
20230816,145800,4100540400,85100,85100,85100,85100,4
|
|
20230816,145700,4100200000,85100,85100,85100,85000,103
|
|
20230816,145600,4091437500,85100,85100,85100,85000,317
|
|
20230816,145500,4064479800,85100,85100,85100,85100,29
|
|
20230816,145400,4062011900,85000,85100,85100,85000,203
|
|
20230816,145300,4044755100,85000,85100,85100,85000,82
|
|
20230816,145200,4037781800,85100,85100,85100,85100,1
|
|
20230816,145100,4037696700,85100,85200,85200,85000,587
|
|
20230816,145000,3987738300,85200,85200,85200,85100,188
|
|
20230816,144900,3971736300,85100,85100,85100,85100,234
|
|
20230816,144800,3951822900,85200,85200,85200,85100,64
|
|
20230816,144700,3946374900,85200,85300,85300,85100,506
|
|
20230816,144600,3903268100,85300,85300,85300,85300,213
|
|
20230816,144500,3885099200,85400,85400,85400,85400,79
|
|
20230816,144400,3878352600,85400,85300,85400,85300,10
|
|
20230816,144300,3877499500,85400,85400,85400,85400,35
|
|
20230816,144200,3874510500,85500,85500,85500,85300,33
|
|
20230816,144100,3871691600,85500,85400,85500,85400,32
|
|
20230816,144000,3868957800,85400,85400,85400,85300,35
|
|
20230816,143900,3865971400,85300,85300,85400,85300,22
|
|
20230816,143800,3864093700,85400,85300,85500,85300,103
|
|
20230816,143700,3855306800,85300,85400,85500,85300,235
|
|
20230816,143600,3835253600,85500,85500,85500,85500,1
|
|
20230816,143500,3835168100,85500,85500,85500,85400,105
|
|
20230816,143400,3826200600,85500,85500,85500,85500,174
|
|
20230816,143300,3811323600,85500,85600,85600,85500,61
|
|
20230816,143200,3806108000,85500,85600,85600,85500,32
|
|
20230816,143100,3803371400,85600,85600,85600,85500,27
|
|
20230816,143000,3801060300,85600,85600,85600,85600,37
|
|
20230816,142900,3797893100,85600,85700,85700,85600,182
|
|
20230816,142800,3782310100,85700,85800,85800,85700,12
|
|
20230816,142700,3781280600,85800,85800,85800,85800,28
|
|
20230816,142600,3778878200,85800,85800,85800,85800,11
|
|
20230816,142500,3777934400,85800,85800,85800,85800,17
|
|
20230816,142400,3776475800,85800,85800,85800,85800,24
|
|
20230816,142300,3774416600,85800,85600,85800,85600,10
|
|
20230816,142200,3773559200,85700,85700,85700,85700,18
|
|
20230816,142100,3772016600,85800,85700,85800,85700,21
|
|
20230816,142000,3770216200,85800,85700,85800,85700,15
|
|
20230816,141900,3768930200,85700,85800,85800,85700,6
|
|
20230816,141800,3768415900,85800,85800,85800,85800,33
|
|
20230816,141700,3765584500,85900,85900,85900,85900,3
|
|
20230816,141600,3765326800,85900,85900,85900,85900,23
|
|
20230816,141500,3763351100,86000,85900,86000,85900,166
|
|
20230816,141400,3749080800,85900,85900,85900,85900,1
|
|
20230816,141300,3748994900,85900,85900,85900,85900,74
|
|
20230816,141200,3742638300,85900,85600,86000,85600,75
|
|
20230816,141100,3736197800,85600,85700,85700,85600,26
|
|
20230816,141000,3733969700,85700,85800,85800,85700,10
|
|
20230816,140900,3733112500,86000,86000,86000,86000,20
|
|
20230816,140800,3731392500,86000,86000,86000,86000,0
|
|
20230816,140700,3731392500,86000,86000,86000,86000,0
|
|
20230816,140600,3731392500,86000,85600,86000,85600,89
|
|
20230816,140500,3723763400,85500,85500,85500,85500,51
|
|
20230816,140400,3719402900,85500,85600,85600,85500,3
|
|
20230816,140300,3719146200,85600,85500,85600,85500,93
|
|
20230816,140200,3711185500,85400,85400,85400,85400,20
|
|
20230816,140100,3709477500,85600,85300,85600,85300,61
|
|
20230816,140000,3704268400,85200,85300,85400,85200,126
|
|
20230816,135900,3693526500,85300,85300,85300,85200,551
|
|
20230816,135800,3646532200,85400,85400,85400,85300,161
|
|
20230816,135700,3632790800,85300,85400,85400,85300,94
|
|
20230816,135600,3624772100,85400,85400,85400,85400,60
|
|
20230816,135500,3619648100,85400,85400,85500,85400,57
|
|
20230816,135400,3614780200,85400,85400,85500,85400,59
|
|
20230816,135300,3609740500,85400,85500,85500,85400,254
|
|
20230816,135200,3588044800,85500,85500,85500,85500,57
|
|
20230816,135100,3583171300,85500,85400,85500,85400,26
|
|
20230816,135000,3580950100,85400,85400,85500,85400,43
|
|
20230816,134900,3577275900,85400,85600,85600,85400,44
|
|
20230816,134800,3573516200,85500,85500,85500,85400,505
|
|
20230816,134700,3530345700,85600,85600,85600,85600,22
|
|
20230816,134600,3528462500,85500,85500,85500,85500,133
|
|
20230816,134500,3517091000,85500,85500,85500,85500,4
|
|
20230816,134400,3516749000,85500,85600,85600,85500,71
|
|
20230816,134300,3510675200,85500,85600,85600,85500,5
|
|
20230816,134200,3510247400,85800,85700,85800,85700,33
|
|
20230816,134100,3507417300,85700,85700,85700,85700,5
|
|
20230816,134000,3506988800,85700,85600,85700,85600,32
|
|
20230816,133900,3504249100,85600,85600,85600,85500,35
|
|
20230816,133800,3501256100,85500,85600,85600,85500,356
|
|
20230816,133700,3470808500,85800,85700,85800,85600,267
|
|
20230816,133600,3447946500,85600,85600,85600,85600,247
|
|
20230816,133500,3426803300,85600,85800,85800,85500,71
|
|
20230816,133400,3420725200,85800,85700,85800,85700,28
|
|
20230816,133300,3418322900,85700,85700,85700,85700,0
|
|
20230816,133200,3418322900,85700,85700,85700,85700,15
|
|
20230816,133100,3417037400,85600,85900,85900,85600,39
|
|
20230816,133000,3413693000,85900,85900,85900,85900,1
|
|
20230816,132900,3413607100,85600,85700,85800,85600,109
|
|
20230816,132800,3404274500,85800,85600,85800,85600,169
|
|
20230816,132700,3389805000,85600,85800,85800,85600,200
|
|
20230816,132600,3372660300,85900,85900,85900,85900,2
|
|
20230816,132500,3372488500,85900,85900,85900,85900,5
|
|
20230816,132400,3372059000,85900,86000,86000,85900,38
|
|
20230816,132300,3368794300,86000,86000,86000,86000,75
|
|
20230816,132200,3362344300,86000,86000,86000,86000,0
|
|
20230816,132100,3362344300,86000,86200,86200,86000,51
|
|
20230816,132000,3357955400,86000,86000,86000,86000,0
|
|
20230816,131900,3357955400,86000,86100,86100,86000,25
|
|
20230816,131800,3355803300,86000,86000,86000,86000,23
|
|
20230816,131700,3353825300,86000,86000,86000,86000,10
|
|
20230816,131600,3352965300,86000,86200,86200,85800,91
|
|
20230816,131500,3345126300,86200,86200,86300,86200,37
|
|
20230816,131400,3341936400,86300,86300,86300,86300,6
|
|
20230816,131300,3341418600,86300,86000,86300,85600,593
|
|
20230816,131200,3290596600,86100,85800,86100,85800,129
|
|
20230816,131100,3279521000,85800,85800,85800,85800,26
|
|
20230816,131000,3277290200,85700,85800,85800,85700,171
|
|
20230816,130900,3262626500,85800,85800,85800,85800,49
|
|
20230816,130800,3258422300,85700,85800,85800,85700,38
|
|
20230816,130700,3255164400,85800,85800,85800,85800,57
|
|
20230816,130600,3250273800,85700,85800,85800,85700,511
|
|
20230816,130500,3206476200,85800,85800,85800,85800,8
|
|
20230816,130400,3205789800,85900,86000,86000,85900,48
|
|
20230816,130300,3201662000,86000,86000,86000,86000,8
|
|
20230816,130200,3200974000,85900,85800,85900,85700,39
|
|
20230816,130100,3197626700,85700,85900,85900,85700,505
|
|
20230816,130000,3154347200,85700,85800,85900,85700,122
|
|
20230816,125900,3143887000,85800,85800,85800,85800,160
|
|
20230816,125800,3130159000,85800,86000,86000,85800,50
|
|
20230816,125700,3125864300,85900,85900,86000,85900,52
|
|
20230816,125600,3121395800,86000,85900,86000,85900,8
|
|
20230816,125500,3120708500,85900,85900,85900,85900,13
|
|
20230816,125400,3119591800,85900,85900,85900,85900,24
|
|
20230816,125300,3117530200,85800,85700,85900,85700,18
|
|
20230816,125200,3115985900,85900,85900,85900,85800,605
|
|
20230816,125100,3064074200,85900,85900,85900,85900,46
|
|
20230816,125000,3060122800,85900,85900,85900,85900,49
|
|
20230816,124900,3055913700,86000,85800,86000,85800,156
|
|
20230816,124800,3042516800,85900,85800,85900,85800,148
|
|
20230816,124700,3029818200,85800,85900,85900,85800,22
|
|
20230816,124600,3027928500,85900,85800,85900,85800,96
|
|
20230816,124500,3019684200,85800,86200,86200,85800,1181
|
|
20230816,124400,2918234400,86000,86100,86100,86000,96
|
|
20230816,124300,2909976200,86100,86100,86100,86100,83
|
|
20230816,124200,2902829900,86100,86100,86100,86100,1
|
|
20230816,124100,2902743800,86200,86200,86200,86200,21
|
|
20230816,124000,2900933600,86200,86100,86200,86100,15
|
|
20230816,123900,2899641200,86100,86100,86100,86100,23
|
|
20230816,123800,2897660900,86200,86200,86200,86200,2
|
|
20230816,123700,2897488500,86200,86300,86300,86200,53
|
|
20230816,123600,2892915800,86300,86400,86400,86300,32
|
|
20230816,123500,2890152300,86400,86200,86400,86200,11
|
|
20230816,123400,2889202100,86100,86100,86100,86100,56
|
|
20230816,123300,2884380500,86100,86000,86100,86000,22
|
|
20230816,123200,2882488000,86000,86000,86000,86000,216
|
|
20230816,123100,2863912000,86300,86300,86300,86300,24
|
|
20230816,123000,2861840800,86300,86200,86400,86200,79
|
|
20230816,122900,2855019000,86000,86000,86000,86000,203
|
|
20230816,122800,2837561000,86200,86200,86200,86100,58
|
|
20230816,122700,2832561900,86200,86200,86200,86200,1
|
|
20230816,122600,2832475700,86300,86300,86300,86300,1
|
|
20230816,122500,2832389400,86000,86300,86300,86000,70
|
|
20230816,122400,2826363400,86300,86200,86300,86000,36
|
|
20230816,122300,2823260900,86000,86000,86000,86000,31
|
|
20230816,122200,2820594900,86000,86000,86000,86000,31
|
|
20230816,122100,2817928900,86000,86000,86000,86000,22
|
|
20230816,122000,2816036900,86000,86000,86000,86000,53
|
|
20230816,121900,2811478900,86000,86000,86000,86000,29
|
|
20230816,121800,2808984900,85900,86000,86000,85900,45
|
|
20230816,121700,2805117400,86000,85900,86000,85900,33
|
|
20230816,121600,2802280800,85900,86000,86000,85900,26
|
|
20230816,121500,2800045900,85900,85900,86000,85900,111
|
|
20230816,121400,2790507800,86000,86000,86000,86000,247
|
|
20230816,121300,2769265800,86000,86400,86400,86000,456
|
|
20230816,121200,2729940600,86500,86400,86500,86400,68
|
|
20230816,121100,2724063300,86400,86300,86400,86300,71
|
|
20230816,121000,2717935900,86300,86300,86300,86300,19
|
|
20230816,120900,2716296200,86200,86200,86200,86200,1
|
|
20230816,120800,2716210000,86100,86100,86100,86100,28
|
|
20230816,120700,2713799200,86100,86300,86300,86100,26
|
|
20230816,120600,2711557600,86300,86400,86400,86300,21
|
|
20230816,120500,2709743300,86400,86400,86400,86400,14
|
|
20230816,120400,2708533700,86300,86200,86300,86200,21
|
|
20230816,120300,2706721500,86000,86000,86000,86000,5
|
|
20230816,120200,2706291500,86000,86100,86100,86000,14
|
|
20230816,120100,2705086800,86000,86000,86000,86000,47
|
|
20230816,120000,2701044800,86000,85900,86000,85900,39
|
|
20230816,115900,2697690900,85900,86000,86000,85900,494
|
|
20230816,115800,2655210800,86100,86100,86100,86100,144
|
|
20230816,115700,2642812400,86100,86100,86100,86100,15
|
|
20230816,115600,2641520900,86200,86200,86200,86200,41
|
|
20230816,115500,2637986700,86200,86300,86300,86200,27
|
|
20230816,115400,2635658800,86300,86300,86300,86300,40
|
|
20230816,115300,2632206800,86200,86300,86300,86200,7
|
|
20230816,115200,2631603300,86300,86200,86300,86200,8
|
|
20230816,115100,2630913100,86300,86300,86300,86300,10
|
|
20230816,115000,2630050100,86400,86400,86400,86400,55
|
|
20230816,114900,2625298100,86600,86600,86600,86600,18
|
|
20230816,114800,2623739300,86600,86600,86600,86600,24
|
|
20230816,114700,2621660900,86400,86400,86400,86400,0
|
|
20230816,114600,2621660900,86400,86400,86400,86400,2
|
|
20230816,114500,2621488100,86400,86400,86600,86400,28
|
|
20230816,114400,2619068300,86700,86100,86700,86100,218
|
|
20230816,114300,2600217900,86100,86100,86100,86100,8
|
|
20230816,114200,2599529100,86100,86100,86100,86100,40
|
|
20230816,114100,2596085100,86100,86400,86400,86100,53
|
|
20230816,114000,2591511200,86400,86400,86500,86400,161
|
|
20230816,113900,2577595600,86400,86500,86500,86400,10
|
|
20230816,113800,2576731500,86500,86500,86500,86500,12
|
|
20230816,113700,2575693500,86400,86400,86400,86400,11
|
|
20230816,113600,2574743100,86300,86300,86400,86300,90
|
|
20230816,113500,2566975900,86000,86300,86300,86000,320
|
|
20230816,113400,2539429200,86200,86200,86200,86200,16
|
|
20230816,113300,2538050000,86200,86200,86300,86200,18
|
|
20230816,113200,2536498200,86300,86300,86400,86300,8
|
|
20230816,113100,2535807700,86400,86600,86600,86400,22
|
|
20230816,113000,2533904700,86600,86500,86600,86500,131
|
|
20230816,112900,2522573000,86500,86400,86500,86400,14
|
|
20230816,112800,2521363300,86400,86300,86400,86300,93
|
|
20230816,112700,2513335400,86300,86300,86300,86300,50
|
|
20230816,112600,2509020400,86400,86300,86400,86300,7
|
|
20230816,112500,2508415800,86300,86200,86300,86200,75
|
|
20230816,112400,2501943400,86200,86200,86200,86200,9
|
|
20230816,112300,2501167600,86200,86100,86200,86100,50
|
|
20230816,112200,2496861900,86100,86000,86100,86000,24
|
|
20230816,112100,2494795700,86100,86100,86100,86100,51
|
|
20230816,112000,2490404600,85900,86100,86100,85900,290
|
|
20230816,111900,2465477100,86200,86200,86200,86100,34
|
|
20230816,111800,2462546800,86000,86000,86000,86000,98
|
|
20230816,111700,2454118800,86000,86000,86000,86000,46
|
|
20230816,111600,2450162800,86000,86000,86000,86000,27
|
|
20230816,111500,2447840800,86000,86000,86000,86000,166
|
|
20230816,111400,2433564800,86000,86100,86200,86000,33
|
|
20230816,111300,2430721700,86100,85900,86100,85900,34
|
|
20230816,111200,2427795800,85900,85900,86000,85900,122
|
|
20230816,111100,2417311800,85900,86000,86000,85900,219
|
|
20230816,111000,2398478700,86000,86200,86200,86000,78
|
|
20230816,110900,2391768200,86000,86000,86200,86000,43
|
|
20230816,110800,2388068200,86000,86000,86200,86000,238
|
|
20230816,110700,2367600000,86000,86000,86100,86000,44
|
|
20230816,110600,2363815600,86000,86200,86200,86000,82
|
|
20230816,110500,2356750400,86200,86100,86200,86000,181
|
|
20230816,110400,2341150900,86100,86200,86200,86000,174
|
|
20230816,110300,2326167100,86200,86000,86200,86000,732
|
|
20230816,110200,2263198400,86100,86000,86100,86000,37
|
|
20230816,110100,2260015700,86000,86100,86200,86000,66
|
|
20230816,110000,2254333200,86000,86100,86100,86000,451
|
|
20230816,105900,2215504800,86200,86300,86300,86100,91
|
|
20230816,105800,2207661100,86300,86300,86300,86200,20
|
|
20230816,105700,2205936300,86300,86200,86300,86200,47
|
|
20230816,105600,2201880300,86200,86200,86200,86200,49
|
|
20230816,105500,2197656500,86200,86300,86400,86200,19
|
|
20230816,105400,2196017300,86300,86300,86400,86300,30
|
|
20230816,105300,2193426300,86200,86200,86200,86200,10
|
|
20230816,105200,2192564300,86200,86400,86400,86100,108
|
|
20230816,105100,2183251200,86400,86300,86400,86200,24
|
|
20230816,105000,2181180000,86200,86300,86300,86100,278
|
|
20230816,104900,2157205400,86300,86300,86400,86300,131
|
|
20230816,104800,2145898600,86300,86500,86500,86300,108
|
|
20230816,104700,2136571400,86500,86600,86600,86500,232
|
|
20230816,104600,2116495600,86600,86500,86600,86500,26
|
|
20230816,104500,2114245100,86600,86600,86600,86600,5
|
|
20230816,104400,2113812100,86600,86600,86600,86600,23
|
|
20230816,104300,2111820300,86500,86600,86600,86500,6
|
|
20230816,104200,2111300900,86500,86500,86500,86500,37
|
|
20230816,104100,2108100400,86500,86500,86600,86500,190
|
|
20230816,104000,2091661700,86500,86500,86500,86500,19
|
|
20230816,103900,2090018200,86500,86400,86500,86300,478
|
|
20230816,103800,2048717900,86500,86500,86500,86500,68
|
|
20230816,103700,2042835900,86500,86400,86500,86400,474
|
|
20230816,103600,2001870900,86300,86300,86400,86300,36
|
|
20230816,103500,1998763100,86300,86500,86500,86300,26
|
|
20230816,103400,1996515500,86500,86400,86500,86200,95
|
|
20230816,103300,1988309900,86400,86400,86400,86400,50
|
|
20230816,103200,1983989900,86400,86300,86600,86300,502
|
|
20230816,103100,1940542600,86500,86300,86500,86200,251
|
|
20230816,103000,1918879300,86300,86200,86300,86200,18
|
|
20230816,102900,1917326900,86500,86700,86700,86000,3728
|
|
20230816,102800,1595934600,86500,86500,86500,86500,13
|
|
20230816,102700,1594810100,86500,86500,86600,86500,29
|
|
20230816,102600,1592301500,86600,86600,86600,86500,31
|
|
20230816,102500,1589617300,86600,86600,86600,86500,88
|
|
20230816,102400,1582000400,86600,86600,86600,86600,4
|
|
20230816,102300,1581654000,86500,86800,86800,86500,105
|
|
20230816,102200,1572570900,86800,86500,86900,86500,235
|
|
20230816,102100,1552240700,86500,86500,86500,86400,300
|
|
20230816,102000,1526301500,86500,86700,86700,86500,390
|
|
20230816,101900,1492547300,86700,86800,86900,86700,70
|
|
20230816,101800,1486474000,86800,86800,86900,86800,156
|
|
20230816,101700,1472930100,86800,86800,86800,86800,17
|
|
20230816,101600,1471454500,86800,86800,86900,86800,128
|
|
20230816,101500,1460342100,86800,86800,86800,86800,7
|
|
20230816,101400,1459734500,86700,86900,86900,86700,32
|
|
20230816,101300,1456956300,86800,86800,86800,86800,138
|
|
20230816,101200,1444977900,86800,86600,86800,86600,794
|
|
20230816,101100,1376212500,86500,86600,86600,86500,364
|
|
20230816,101000,1344701300,86600,86700,86700,86600,215
|
|
20230816,100900,1326080000,86700,86700,86800,86700,159
|
|
20230816,100800,1312294600,86700,86800,87000,86700,72
|
|
20230816,100700,1306042500,86800,86800,86800,86700,145
|
|
20230816,100600,1293458500,86800,86900,86900,86800,133
|
|
20230816,100500,1281914000,86800,86900,86900,86800,98
|
|
20230816,100400,1273400700,87100,86900,87100,86900,67
|
|
20230816,100300,1267577400,86900,87000,87000,86900,88
|
|
20230816,100200,1259925400,87000,87000,87000,87000,4
|
|
20230816,100100,1259577400,87000,87100,87100,87000,119
|
|
20230816,100000,1249223300,87100,87000,87100,87000,63
|
|
20230816,095900,1243740200,87000,87000,87200,87000,87
|
|
20230816,095800,1236169400,87200,87000,87200,87000,41
|
|
20230816,095700,1232602100,87200,87200,87200,87200,28
|
|
20230816,095600,1230160500,87200,87200,87200,87000,391
|
|
20230816,095500,1196096000,87200,87200,87200,87100,417
|
|
20230816,095400,1159734600,87300,87300,87300,87300,115
|
|
20230816,095300,1149695100,87300,87300,87400,87300,53
|
|
20230816,095200,1145066000,87200,87300,87300,87100,75
|
|
20230816,095100,1138521900,87300,87100,87300,87100,65
|
|
20230816,095000,1132850500,87100,87200,87200,87000,45
|
|
20230816,094900,1128931000,87000,87000,87000,87000,11
|
|
20230816,094800,1127974000,87300,87100,87300,87000,100
|
|
20230816,094700,1119258600,87300,87300,87300,87200,94
|
|
20230816,094600,1111055800,87500,87300,87500,87300,60
|
|
20230816,094500,1105807000,87600,87200,87600,87100,424
|
|
20230816,094400,1068805500,87200,87100,87200,86800,53
|
|
20230816,094300,1064189600,87000,86700,87000,86700,765
|
|
20230816,094200,997803000,86800,86900,86900,86800,128
|
|
20230816,094100,986691400,86900,86900,86900,86800,43
|
|
20230816,094000,982955300,87100,87100,87100,86800,552
|
|
20230816,093900,934996700,87100,87100,87100,87000,135
|
|
20230816,093800,923239800,87200,87100,87200,87100,47
|
|
20230816,093700,919142500,87100,87100,87200,87100,13
|
|
20230816,093600,918010100,87100,87100,87100,87000,117
|
|
20230816,093500,907826600,87000,87100,87100,87000,122
|
|
20230816,093400,897210500,87100,87100,87300,87100,411
|
|
20230816,093300,861408600,87100,87500,87500,87100,138
|
|
20230816,093200,849362300,87500,87500,87500,87400,87
|
|
20230816,093100,841757000,87400,87400,87600,87300,62
|
|
20230816,093000,836338100,87300,87400,87400,87300,221
|
|
20230816,092900,817023400,87500,87600,87600,87400,123
|
|
20230816,092800,806268400,87600,88000,88000,87500,512
|
|
20230816,092700,761371800,88000,88000,88100,88000,52
|
|
20230816,092600,756791800,88100,88100,88100,87900,116
|
|
20230816,092500,746577000,88100,88100,88100,87900,125
|
|
20230816,092400,735576300,88100,87900,88200,87900,62
|
|
20230816,092300,730119600,87900,88200,88200,87900,119
|
|
20230816,092200,719653200,88100,88300,88300,88000,241
|
|
20230816,092100,698423700,88000,87900,88300,87900,269
|
|
20230816,092000,674731600,87900,87800,87900,87800,196
|
|
20230816,091900,657504800,87900,87400,87900,87400,243
|
|
20230816,091800,636186500,87400,87300,87400,87300,12
|
|
20230816,091700,635137900,87300,87300,87500,87300,59
|
|
20230816,091600,629982100,87300,86900,87300,86800,856
|
|
20230816,091500,555488800,86900,87000,87000,86900,94
|
|
20230816,091400,547319700,86800,86800,87000,86700,174
|
|
20230816,091300,532193200,86700,87100,87100,86700,300
|
|
20230816,091200,506140400,87100,86900,87100,86900,85
|
|
20230816,091100,498744200,86900,87000,87000,86900,128
|
|
20230816,091000,487618800,86900,87300,87300,86900,126
|
|
20230816,090900,476640800,87300,86800,87300,86800,165
|
|
20230816,090800,462257200,86700,87000,87300,86600,172
|
|
20230816,090700,447284400,86500,86700,87100,86400,61
|
|
20230816,090600,441994500,86700,86900,87200,86400,487
|
|
20230816,090500,399808700,86900,86400,87000,86400,386
|
|
20230816,090400,366315400,86500,86600,86600,86400,464
|
|
20230816,090300,326178200,86500,86800,86800,86500,107
|
|
20230816,090200,316904000,86500,87000,87100,86500,358
|
|
20230816,090100,285808500,87000,87000,87000,86500,469
|
|
20230816,090000,245162300,87100,86200,87800,86200,2838
|