585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,184200,19442147400,52800,52800,52800,52800,3138
|
|
20230816,184100,19442147400,52800,52800,52800,52800,0
|
|
20230816,184000,19442147400,52800,52800,52800,52800,0
|
|
20230816,183900,19442147400,52800,52800,52800,52800,0
|
|
20230816,183800,19442147400,52800,52800,52800,52800,0
|
|
20230816,183700,19442147400,52800,52800,52800,52800,0
|
|
20230816,183600,19442147400,52800,52800,52800,52800,0
|
|
20230816,183500,19442147400,52800,52800,52800,52800,0
|
|
20230816,183400,19442147400,52800,52800,52800,52800,0
|
|
20230816,183300,19442147400,52800,52800,52800,52800,0
|
|
20230816,183200,19442147400,52800,52800,52800,52800,0
|
|
20230816,183100,19442147400,52800,52800,52800,52800,0
|
|
20230816,183000,19442147400,52800,52800,52800,52800,0
|
|
20230816,182900,19442147400,52800,52800,52800,52800,0
|
|
20230816,182800,19442147400,52800,52800,52800,52800,0
|
|
20230816,182700,19442147400,52800,52800,52800,52800,0
|
|
20230816,182600,19442147400,52800,52800,52800,52800,0
|
|
20230816,182500,19442147400,52800,52800,52800,52800,0
|
|
20230816,182400,19442147400,52800,52800,52800,52800,0
|
|
20230816,182300,19442147400,52800,52800,52800,52800,0
|
|
20230816,182200,19442147400,52800,52800,52800,52800,0
|
|
20230816,182100,19442147400,52800,52800,52800,52800,0
|
|
20230816,182000,19442147400,52800,52800,52800,52800,0
|
|
20230816,181900,19442147400,52800,52800,52800,52800,0
|
|
20230816,181800,19442147400,52800,52800,52800,52800,0
|
|
20230816,181700,19442147400,52800,52800,52800,52800,0
|
|
20230816,181600,19442147400,52800,52800,52800,52800,0
|
|
20230816,181500,19442147400,52800,52800,52800,52800,0
|
|
20230816,181400,19442147400,52800,52800,52800,52800,0
|
|
20230816,181300,19442147400,52800,52800,52800,52800,0
|
|
20230816,181200,19442147400,52800,52800,52800,52800,3138
|
|
20230816,181100,19442147400,52800,52800,52800,52800,0
|
|
20230816,181000,19442147400,52800,52800,52800,52800,0
|
|
20230816,180900,19442147400,52800,52800,52800,52800,0
|
|
20230816,180800,19442147400,52800,52800,52800,52800,0
|
|
20230816,180700,19442147400,52800,52800,52800,52800,0
|
|
20230816,180600,19442147400,52800,52800,52800,52800,0
|
|
20230816,180500,19442147400,52800,52800,52800,52800,0
|
|
20230816,180400,19442147400,52800,52800,52800,52800,0
|
|
20230816,180300,19442147400,52800,52800,52800,52800,0
|
|
20230816,180200,19442147400,52800,52800,52800,52800,0
|
|
20230816,180100,19442147400,52800,52800,52800,52800,0
|
|
20230816,180000,19442147400,52800,52800,52800,52800,0
|
|
20230816,175900,19442147400,52800,52800,52800,52800,0
|
|
20230816,175800,19442147400,52800,52800,52800,52800,0
|
|
20230816,175700,19442147400,52800,52800,52800,52800,0
|
|
20230816,175600,19442147400,52800,52800,52800,52800,0
|
|
20230816,175500,19442147400,52800,52800,52800,52800,0
|
|
20230816,175400,19442147400,52800,52800,52800,52800,0
|
|
20230816,175300,19442147400,52800,52800,52800,52800,0
|
|
20230816,175200,19442147400,52800,52800,52800,52800,0
|
|
20230816,175100,19442147400,52800,52800,52800,52800,0
|
|
20230816,175000,19442147400,52800,52800,52800,52800,0
|
|
20230816,174900,19442147400,52800,52800,52800,52800,0
|
|
20230816,174800,19442147400,52800,52800,52800,52800,0
|
|
20230816,174700,19442147400,52800,52800,52800,52800,0
|
|
20230816,174600,19442147400,52800,52800,52800,52800,0
|
|
20230816,174500,19442147400,52800,52800,52800,52800,0
|
|
20230816,174400,19442147400,52800,52800,52800,52800,0
|
|
20230816,174300,19442147400,52800,52800,52800,52800,0
|
|
20230816,174200,19442147400,52800,52800,52800,52800,3138
|
|
20230816,174100,19442147400,52800,52800,52800,52800,0
|
|
20230816,174000,19442147400,52800,52800,52800,52800,0
|
|
20230816,173900,19442147400,52800,52800,52800,52800,0
|
|
20230816,173800,19442147400,52800,52800,52800,52800,0
|
|
20230816,173700,19442147400,52800,52800,52800,52800,0
|
|
20230816,173600,19442147400,52800,52800,52800,52800,0
|
|
20230816,173500,19442147400,52800,52800,52800,52800,0
|
|
20230816,173400,19442147400,52800,52800,52800,52800,0
|
|
20230816,173300,19442147400,52800,52800,52800,52800,0
|
|
20230816,173200,19442147400,52800,52800,52800,52800,0
|
|
20230816,173100,19442147400,52800,52800,52800,52800,0
|
|
20230816,173000,19442147400,52800,52800,52800,52800,0
|
|
20230816,172900,19442147400,52800,52800,52800,52800,0
|
|
20230816,172800,19442147400,52800,52800,52800,52800,0
|
|
20230816,172700,19442147400,52800,52800,52800,52800,0
|
|
20230816,172600,19442147400,52800,52800,52800,52800,0
|
|
20230816,172500,19442147400,52800,52800,52800,52800,0
|
|
20230816,172400,19442147400,52800,52800,52800,52800,0
|
|
20230816,172300,19442147400,52800,52800,52800,52800,0
|
|
20230816,172200,19442147400,52800,52800,52800,52800,0
|
|
20230816,172100,19442147400,52800,52800,52800,52800,0
|
|
20230816,172000,19442147400,52800,52800,52800,52800,0
|
|
20230816,171900,19442147400,52800,52800,52800,52800,0
|
|
20230816,171800,19442147400,52800,52800,52800,52800,0
|
|
20230816,171700,19442147400,52800,52800,52800,52800,0
|
|
20230816,171600,19442147400,52800,52800,52800,52800,0
|
|
20230816,171500,19442147400,52800,52800,52800,52800,0
|
|
20230816,171400,19442147400,52800,52800,52800,52800,0
|
|
20230816,171300,19442147400,52800,52800,52800,52800,0
|
|
20230816,171200,19442147400,52800,52800,52800,52800,3138
|
|
20230816,171100,19442147400,52800,52800,52800,52800,0
|
|
20230816,171000,19442147400,52800,52800,52800,52800,0
|
|
20230816,170900,19442147400,52800,52800,52800,52800,0
|
|
20230816,170800,19442147400,52800,52800,52800,52800,0
|
|
20230816,170700,19442147400,52800,52800,52800,52800,0
|
|
20230816,170600,19442147400,52800,52800,52800,52800,0
|
|
20230816,170500,19442147400,52800,52800,52800,52800,0
|
|
20230816,170400,19442147400,52800,52800,52800,52800,0
|
|
20230816,170300,19442147400,52800,52800,52800,52800,0
|
|
20230816,170200,19442147400,52800,52800,52800,52800,0
|
|
20230816,170100,19442147400,52800,52800,52800,52800,0
|
|
20230816,170000,19442147400,52800,52800,52800,52800,0
|
|
20230816,165900,19442147400,52800,52800,52800,52800,0
|
|
20230816,165800,19442147400,52800,52800,52800,52800,0
|
|
20230816,165700,19442147400,52800,52800,52800,52800,0
|
|
20230816,165600,19442147400,52800,52800,52800,52800,0
|
|
20230816,165500,19442147400,52800,52800,52800,52800,0
|
|
20230816,165400,19442147400,52800,52800,52800,52800,0
|
|
20230816,165300,19442147400,52800,52800,52800,52800,0
|
|
20230816,165200,19442147400,52800,52800,52800,52800,0
|
|
20230816,165100,19442147400,52800,52800,52800,52800,0
|
|
20230816,165000,19442147400,52800,52800,52800,52800,0
|
|
20230816,164900,19442147400,52800,52800,52800,52800,0
|
|
20230816,164800,19442147400,52800,52800,52800,52800,0
|
|
20230816,164700,19442147400,52800,52800,52800,52800,0
|
|
20230816,164600,19442147400,52800,52800,52800,52800,0
|
|
20230816,164500,19442147400,52800,52800,52800,52800,0
|
|
20230816,164400,19442147400,52800,52800,52800,52800,0
|
|
20230816,164300,19442147400,52800,52800,52800,52800,0
|
|
20230816,164200,19442147400,52800,52800,52800,52800,3138
|
|
20230816,164100,19442147400,52800,52800,52800,52800,0
|
|
20230816,164000,19442147400,52800,52800,52800,52800,0
|
|
20230816,163900,19442147400,52800,52800,52800,52800,0
|
|
20230816,163800,19442147400,52800,52800,52800,52800,0
|
|
20230816,163700,19442147400,52800,52800,52800,52800,0
|
|
20230816,163600,19442147400,52800,52800,52800,52800,0
|
|
20230816,163500,19442147400,52800,52800,52800,52800,0
|
|
20230816,163400,19442147400,52800,52800,52800,52800,0
|
|
20230816,163300,19442147400,52800,52800,52800,52800,0
|
|
20230816,163200,19442147400,52800,52800,52800,52800,0
|
|
20230816,163100,19442147400,52800,52800,52800,52800,0
|
|
20230816,163000,19442147400,52800,52800,52800,52800,0
|
|
20230816,162900,19442147400,52800,52800,52800,52800,0
|
|
20230816,162800,19442147400,52800,52800,52800,52800,0
|
|
20230816,162700,19442147400,52800,52800,52800,52800,0
|
|
20230816,162600,19442147400,52800,52800,52800,52800,0
|
|
20230816,162500,19442147400,52800,52800,52800,52800,0
|
|
20230816,162400,19442147400,52800,52800,52800,52800,0
|
|
20230816,162300,19442147400,52800,52800,52800,52800,0
|
|
20230816,162200,19442147400,52800,52800,52800,52800,0
|
|
20230816,162100,19442147400,52800,52800,52800,52800,0
|
|
20230816,162000,19442147400,52800,52800,52800,52800,0
|
|
20230816,161900,19442147400,52800,52800,52800,52800,0
|
|
20230816,161800,19442147400,52800,52800,52800,52800,0
|
|
20230816,161700,19442147400,52800,52800,52800,52800,0
|
|
20230816,161600,19442147400,52800,52800,52800,52800,0
|
|
20230816,161500,19442147400,52800,52800,52800,52800,0
|
|
20230816,161400,19442147400,52800,52800,52800,52800,0
|
|
20230816,161300,19442147400,52800,52800,52800,52800,0
|
|
20230816,161200,19442147400,52800,52800,52800,52800,3138
|
|
20230816,161100,19442147400,52800,52800,52800,52800,0
|
|
20230816,161000,19442147400,52800,52800,52800,52800,0
|
|
20230816,160900,19442147400,52800,52800,52800,52800,0
|
|
20230816,160800,19442147400,52800,52800,52800,52800,0
|
|
20230816,160700,19442147400,52800,52800,52800,52800,0
|
|
20230816,160600,19442147400,52800,52800,52800,52800,0
|
|
20230816,160500,19442147400,52800,52800,52800,52800,0
|
|
20230816,160400,19442147400,52800,52800,52800,52800,0
|
|
20230816,160300,19442147400,52800,52800,52800,52800,0
|
|
20230816,160200,19442147400,52800,52800,52800,52800,0
|
|
20230816,160100,19442147400,52800,52800,52800,52800,0
|
|
20230816,160000,19442147400,52800,52800,52800,52800,0
|
|
20230816,155900,19442147400,52800,52800,52800,52800,0
|
|
20230816,155800,19442147400,52800,52800,52800,52800,0
|
|
20230816,155700,19442147400,52800,52800,52800,52800,0
|
|
20230816,155600,19442147400,52800,52800,52800,52800,0
|
|
20230816,155500,19442147400,52800,52800,52800,52800,0
|
|
20230816,155400,19442147400,52800,52800,52800,52800,0
|
|
20230816,155300,19442147400,52800,52800,52800,52800,0
|
|
20230816,155200,19442147400,52800,52800,52800,52800,0
|
|
20230816,155100,19442147400,52800,52800,52800,52800,0
|
|
20230816,155000,19442147400,52800,52800,52800,52800,0
|
|
20230816,154900,19442147400,52800,52800,52800,52800,0
|
|
20230816,154800,19442147400,52800,52800,52800,52800,0
|
|
20230816,154700,19442147400,52800,52800,52800,52800,0
|
|
20230816,154600,19442147400,52800,52800,52800,52800,0
|
|
20230816,154500,19442147400,52800,52800,52800,52800,0
|
|
20230816,154400,19442147400,52800,52800,52800,52800,0
|
|
20230816,154300,19442147400,52800,52800,52800,52800,0
|
|
20230816,154200,19442147400,52800,52800,52800,52800,3138
|
|
20230816,154100,19442147400,52800,52800,52800,52800,0
|
|
20230816,154000,19442147400,52800,52800,52800,52800,0
|
|
20230816,153900,19442147400,52800,52800,52800,52800,0
|
|
20230816,153800,19442147400,52800,52800,52800,52800,0
|
|
20230816,153700,19442147400,52800,52800,52800,52800,0
|
|
20230816,153600,19442147400,52800,52800,52800,52800,0
|
|
20230816,153500,19442147400,52800,52800,52800,52800,0
|
|
20230816,153400,19442147400,52800,52800,52800,52800,0
|
|
20230816,153300,19442147400,52800,52800,52800,52800,0
|
|
20230816,153200,19442147400,52800,52800,52800,52800,0
|
|
20230816,153100,19442147400,52800,52800,52800,52800,0
|
|
20230816,153000,19442147400,52800,52800,52800,52800,3138
|
|
20230816,152900,19276461000,52600,52600,52600,52600,0
|
|
20230816,152800,19276461000,52600,52600,52600,52600,0
|
|
20230816,152700,19276461000,52600,52600,52600,52600,0
|
|
20230816,152600,19276461000,52600,52600,52600,52600,0
|
|
20230816,152500,19276461000,52600,52600,52600,52600,0
|
|
20230816,152400,19276461000,52600,52600,52600,52600,0
|
|
20230816,152300,19276461000,52600,52600,52600,52600,0
|
|
20230816,152200,19276461000,52600,52600,52600,52600,0
|
|
20230816,152100,19276461000,52600,52600,52600,52600,0
|
|
20230816,152000,19276461000,52600,52600,52600,52600,0
|
|
20230816,151900,19276461000,52600,52800,52900,52600,107
|
|
20230816,151800,19270821800,52900,52500,52900,52300,625
|
|
20230816,151700,19237967300,52500,52500,52600,52500,77
|
|
20230816,151600,19233918600,52500,52600,52600,52300,1075
|
|
20230816,151500,19177588300,52500,52500,52600,52500,314
|
|
20230816,151400,19161094700,52500,52600,52600,52500,110
|
|
20230816,151300,19155319400,52500,52400,52600,52300,268
|
|
20230816,151200,19141269000,52400,52200,52500,52100,314
|
|
20230816,151100,19124892700,52200,52600,52600,52200,319
|
|
20230816,151000,19108191400,52600,52500,52600,52000,2157
|
|
20230816,150900,18995647200,52500,52600,52600,52500,92
|
|
20230816,150800,18990815100,52600,52500,52600,52400,171
|
|
20230816,150700,18981841100,52400,52500,52500,52300,541
|
|
20230816,150600,18953476800,52500,52500,52600,52500,214
|
|
20230816,150500,18942235500,52500,52400,52600,52400,5
|
|
20230816,150400,18941973100,52500,52500,52600,52400,198
|
|
20230816,150300,18931590600,52400,52500,52500,52400,334
|
|
20230816,150200,18914083000,52500,52400,52500,52400,568
|
|
20230816,150100,18884306900,52400,52500,52500,52400,275
|
|
20230816,150000,18869880700,52500,52500,52600,52400,522
|
|
20230816,145900,18842478400,52500,52600,52600,52400,358
|
|
20230816,145800,18823685900,52500,52500,52600,52500,650
|
|
20230816,145700,18789555100,52500,52600,52600,52500,510
|
|
20230816,145600,18762765100,52800,52700,52800,52600,425
|
|
20230816,145500,18740374000,52500,52600,52700,52500,232
|
|
20230816,145400,18728171400,52600,52700,52700,52600,224
|
|
20230816,145300,18716382300,52700,52700,52700,52600,982
|
|
20230816,145200,18664716500,52600,52800,52800,52600,130
|
|
20230816,145100,18657867200,52700,52700,52800,52700,150
|
|
20230816,145000,18649959600,52700,52700,52800,52700,127
|
|
20230816,144900,18643258600,52600,52900,52900,52600,582
|
|
20230816,144800,18612586000,52900,52700,52900,52700,296
|
|
20230816,144700,18596958700,52700,52800,52900,52700,158
|
|
20230816,144600,18588621600,52800,52800,52900,52700,1306
|
|
20230816,144500,18519669300,52800,52800,52900,52800,164
|
|
20230816,144400,18511002000,52800,52900,52900,52800,112
|
|
20230816,144300,18505081900,52900,52800,52900,52800,214
|
|
20230816,144200,18493763100,52800,52900,53000,52800,326
|
|
20230816,144100,18476520000,53000,53000,53000,52900,42
|
|
20230816,144000,18474295800,52900,52900,53000,52900,218
|
|
20230816,143900,18462757500,52900,53000,53000,52800,147
|
|
20230816,143800,18454984600,52900,52900,53000,52900,148
|
|
20230816,143700,18447149500,53000,52900,53000,52900,205
|
|
20230816,143600,18436293800,53000,52900,53000,52900,355
|
|
20230816,143500,18417508200,53000,53000,53100,53000,189
|
|
20230816,143400,18407485200,53000,52900,53200,52900,550
|
|
20230816,143300,18378310500,53000,53000,53000,52900,99
|
|
20230816,143200,18373066900,53000,53000,53000,52900,147
|
|
20230816,143100,18365283900,53000,53100,53100,52900,170
|
|
20230816,143000,18356275500,53100,53200,53300,53000,292
|
|
20230816,142900,18340774000,53200,53100,53200,53000,144
|
|
20230816,142800,18333127400,53100,53200,53200,53000,270
|
|
20230816,142700,18318797400,53200,53100,53200,53000,177
|
|
20230816,142600,18309390600,53100,53000,53200,53000,415
|
|
20230816,142500,18287339000,53000,53100,53100,52900,252
|
|
20230816,142400,18273977900,53100,53000,53100,52900,175
|
|
20230816,142300,18264699500,53000,52900,53000,52800,252
|
|
20230816,142200,18251370500,52900,52900,53000,52900,106
|
|
20230816,142100,18245761300,52900,52900,53000,52900,190
|
|
20230816,142000,18235699700,53000,52900,53000,52900,166
|
|
20230816,141900,18226906800,53000,53000,53000,52900,176
|
|
20230816,141800,18217581700,53000,52900,53000,52800,150
|
|
20230816,141700,18209651200,52800,52700,52800,52700,155
|
|
20230816,141600,18201476300,52700,52700,52800,52700,282
|
|
20230816,141500,18186592400,52700,52800,52800,52700,150
|
|
20230816,141400,18178681500,52700,52900,52900,52400,1075
|
|
20230816,141300,18122133000,52900,52900,52900,52800,190
|
|
20230816,141200,18112087600,52900,52900,52900,52800,86
|
|
20230816,141100,18107539900,52800,53000,53000,52800,308
|
|
20230816,141000,18091262500,52900,52900,53000,52800,109
|
|
20230816,140900,18085496900,53000,53000,53000,52900,185
|
|
20230816,140800,18075695900,53000,52800,53000,52700,248
|
|
20230816,140700,18062581900,52800,52800,52900,52700,128
|
|
20230816,140600,18055824400,52700,52700,52800,52600,139
|
|
20230816,140500,18048502400,52700,52600,52700,52600,194
|
|
20230816,140400,18038280700,52700,52600,52700,52500,151
|
|
20230816,140300,18030338200,52600,52600,52600,52500,235
|
|
20230816,140200,18017978600,52500,52600,52600,52500,328
|
|
20230816,140100,18000749800,52500,52500,52600,52500,140
|
|
20230816,140000,17993395900,52600,52500,52600,52500,107
|
|
20230816,135900,17987772600,52600,52500,52600,52500,192
|
|
20230816,135800,17977689000,52600,52500,52600,52400,388
|
|
20230816,135700,17957318500,52500,52500,52500,52400,371
|
|
20230816,135600,17937844900,52500,52400,52500,52400,107
|
|
20230816,135500,17932234500,52500,52500,52500,52400,244
|
|
20230816,135400,17919437100,52500,52500,52600,52500,224
|
|
20230816,135300,17907677000,52500,52500,52600,52500,211
|
|
20230816,135200,17896589400,52500,52600,52600,52500,287
|
|
20230816,135100,17881499800,52600,52500,52600,52500,185
|
|
20230816,135000,17871777400,52500,52400,52500,52400,215
|
|
20230816,134900,17860498100,52500,52600,52600,52400,604
|
|
20230816,134800,17828774700,52600,52600,52700,52600,291
|
|
20230816,134700,17813457700,52700,52700,52700,52600,110
|
|
20230816,134600,17807664300,52700,52600,52700,52600,532
|
|
20230816,134500,17779651600,52700,52700,52700,52500,237
|
|
20230816,134400,17767172900,52700,52800,52800,52600,126
|
|
20230816,134300,17760532600,52800,52600,52900,52600,207
|
|
20230816,134200,17749620700,52500,52700,52800,52500,576
|
|
20230816,134100,17719318600,52700,52800,52800,52700,108
|
|
20230816,134000,17713616500,52800,52700,52900,52700,92
|
|
20230816,133900,17708759700,52700,52600,52800,52500,539
|
|
20230816,133800,17680387200,52700,52900,52900,52600,506
|
|
20230816,133700,17653696600,52900,52800,52900,52800,127
|
|
20230816,133600,17646985000,52900,52800,52900,52800,156
|
|
20230816,133500,17638738300,52800,52900,52900,52800,200
|
|
20230816,133400,17628164400,52900,52900,52900,52800,114
|
|
20230816,133300,17622135000,52900,52800,52900,52800,104
|
|
20230816,133200,17616639900,52900,53000,53000,52900,136
|
|
20230816,133100,17609437800,53000,53200,53200,53000,262
|
|
20230816,133000,17595534100,53200,52800,53200,52800,830
|
|
20230816,132900,17551603900,52900,53000,53100,52900,1048
|
|
20230816,132800,17496027100,53100,53100,53100,53000,498
|
|
20230816,132700,17469592600,53100,53100,53100,53000,103
|
|
20230816,132600,17464126400,53000,52900,53000,52900,576
|
|
20230816,132500,17433615700,53000,52900,53000,52800,176
|
|
20230816,132400,17424304400,52800,52800,52900,52800,433
|
|
20230816,132300,17401409000,52800,52800,53000,52700,770
|
|
20230816,132200,17360694400,52900,52700,52900,52700,813
|
|
20230816,132100,17317772400,52700,52600,52700,52600,375
|
|
20230816,132000,17298017400,52700,52600,52700,52600,184
|
|
20230816,131900,17288322600,52600,52700,52700,52600,595
|
|
20230816,131800,17256970100,52700,52600,52800,52600,722
|
|
20230816,131700,17218879200,52600,52500,52600,52500,870
|
|
20230816,131600,17173192200,52500,52400,52500,52300,923
|
|
20230816,131500,17124848300,52400,52300,52400,52300,279
|
|
20230816,131400,17110248700,52300,52300,52400,52100,1986
|
|
20230816,131300,17006563300,52300,52300,52400,52300,825
|
|
20230816,131200,16963389600,52300,52300,52400,52200,464
|
|
20230816,131100,16939125600,52300,52200,52400,52200,1278
|
|
20230816,131000,16872282300,52300,52400,52400,52200,1422
|
|
20230816,130900,16797929600,52500,52500,52500,52400,311
|
|
20230816,130800,16781627200,52400,52500,52500,52400,136
|
|
20230816,130700,16774497000,52400,52500,52500,52400,105
|
|
20230816,130600,16768994600,52400,52400,52500,52400,83
|
|
20230816,130500,16764640000,52400,52500,52500,52400,512
|
|
20230816,130400,16737792100,52500,52500,52600,52500,233
|
|
20230816,130300,16725555600,52500,52500,52600,52400,1144
|
|
20230816,130200,16665467000,52500,52500,52600,52500,566
|
|
20230816,130100,16635751600,52500,52600,52600,52500,155
|
|
20230816,130000,16627610200,52500,52600,52700,52500,343
|
|
20230816,125900,16609569000,52600,52600,52700,52600,98
|
|
20230816,125800,16604408700,52600,52700,52700,52600,140
|
|
20230816,125700,16597039200,52600,52600,52700,52600,78
|
|
20230816,125600,16592935600,52700,52700,52700,52600,178
|
|
20230816,125500,16583565100,52700,52700,52700,52600,240
|
|
20230816,125400,16570923500,52700,52700,52800,52700,192
|
|
20230816,125300,16560798400,52800,52700,52800,52700,125
|
|
20230816,125200,16554206300,52700,52700,52800,52700,114
|
|
20230816,125100,16548197600,52700,52700,52800,52700,125
|
|
20230816,125000,16541606600,52700,52600,52800,52600,207
|
|
20230816,124900,16530697600,52700,52600,52700,52600,38
|
|
20230816,124800,16528695400,52700,52800,52900,52600,695
|
|
20230816,124700,16492052700,52800,52800,52900,52800,112
|
|
20230816,124600,16486133200,52800,52800,52900,52800,257
|
|
20230816,124500,16472559100,52800,52700,52900,52700,247
|
|
20230816,124400,16459520500,52700,52800,52800,52700,482
|
|
20230816,124300,16434109700,52700,52800,52800,52700,96
|
|
20230816,124200,16429046700,52700,52700,52800,52700,51
|
|
20230816,124100,16426358600,52700,52800,52800,52600,884
|
|
20230816,124000,16379795400,52700,52800,52800,52700,157
|
|
20230816,123900,16371512800,52800,52800,52900,52700,170
|
|
20230816,123800,16362539400,52700,52800,52800,52700,185
|
|
20230816,123700,16352785900,52700,52700,52800,52700,130
|
|
20230816,123600,16345928900,52800,52900,52900,52700,211
|
|
20230816,123500,16334799000,52800,52800,52800,52700,80
|
|
20230816,123400,16330575300,52900,52800,52900,52700,141
|
|
20230816,123300,16323125100,52900,52700,52900,52700,498
|
|
20230816,123200,16296830700,52700,52700,52800,52700,170
|
|
20230816,123100,16287869200,52800,52700,52800,52700,134
|
|
20230816,123000,16280802900,52700,52800,52800,52700,48
|
|
20230816,122900,16278272500,52800,52700,52800,52700,118
|
|
20230816,122800,16272049300,52800,52800,52800,52700,143
|
|
20230816,122700,16264509200,52800,52800,52800,52700,102
|
|
20230816,122600,16259132400,52700,52700,52800,52600,276
|
|
20230816,122500,16244584700,52700,52700,52800,52700,259
|
|
20230816,122400,16230935000,52700,52900,52900,52700,212
|
|
20230816,122300,16219741800,52900,52900,52900,52800,220
|
|
20230816,122200,16208107600,52900,52700,52900,52700,399
|
|
20230816,122100,16187039400,52700,52600,52800,52600,257
|
|
20230816,122000,16173493800,52700,52700,52700,52600,132
|
|
20230816,121900,16166546700,52600,52600,52700,52600,169
|
|
20230816,121800,16157653500,52600,52600,52700,52500,217
|
|
20230816,121700,16146238800,52700,52600,52700,52600,140
|
|
20230816,121600,16138870900,52600,52700,52700,52600,145
|
|
20230816,121500,16131234800,52700,52600,52700,52600,173
|
|
20230816,121400,16122127700,52700,52700,52700,52600,112
|
|
20230816,121300,16116225500,52800,52800,52800,52700,277
|
|
20230816,121200,16101621300,52800,52700,52800,52700,215
|
|
20230816,121100,16090283600,52700,52800,52900,52700,151
|
|
20230816,121000,16082308700,52800,52800,52900,52700,1514
|
|
20230816,120900,16002407200,52900,52900,53000,52800,148
|
|
20230816,120800,15994577700,52900,52900,53000,52900,85
|
|
20230816,120700,15990079800,52900,52900,53000,52900,111
|
|
20230816,120600,15984204500,53000,52800,53000,52800,612
|
|
20230816,120500,15951829200,52800,52800,52900,52700,214
|
|
20230816,120400,15940528800,52800,52700,52900,52700,91
|
|
20230816,120300,15935724600,52600,52800,52800,52500,1814
|
|
20230816,120200,15840311800,52800,52800,52800,52600,599
|
|
20230816,120100,15808734600,52800,52700,52900,52700,172
|
|
20230816,120000,15799661200,52700,52800,52900,52700,313
|
|
20230816,115900,15783144400,52800,52700,52800,52600,875
|
|
20230816,115800,15737030100,52700,52800,52900,52700,498
|
|
20230816,115700,15710772700,52900,52800,52900,52800,547
|
|
20230816,115600,15681887700,52800,52900,52900,52800,143
|
|
20230816,115500,15674331600,52900,52800,52900,52800,252
|
|
20230816,115400,15661021700,52700,52800,52800,52700,380
|
|
20230816,115300,15640970900,52900,52800,52900,52800,81
|
|
20230816,115200,15636693700,52900,52900,52900,52800,233
|
|
20230816,115100,15624380700,52800,52900,52900,52800,107
|
|
20230816,115000,15618726900,52900,52800,52900,52800,46
|
|
20230816,114900,15616295500,52900,52900,53000,52800,325
|
|
20230816,114800,15599109800,52900,52800,52900,52800,513
|
|
20230816,114700,15571976000,52900,52800,52900,52800,72
|
|
20230816,114600,15568170100,52900,52900,52900,52800,139
|
|
20230816,114500,15560824700,52900,52800,52900,52800,201
|
|
20230816,114400,15550208400,52800,52900,53000,52800,333
|
|
20230816,114300,15532607900,52900,52800,53000,52800,817
|
|
20230816,114200,15489358500,52800,52900,53000,52800,741
|
|
20230816,114100,15450172200,53000,52900,53100,52900,203
|
|
20230816,114000,15439417200,53000,53000,53100,53000,649
|
|
20230816,113900,15405018400,53000,53100,53100,52900,277
|
|
20230816,113800,15390334700,53000,53000,53100,52900,210
|
|
20230816,113700,15379192900,53000,53000,53100,52900,389
|
|
20230816,113600,15358564400,52900,53000,53100,52900,467
|
|
20230816,113500,15333802000,53100,53100,53200,53100,685
|
|
20230816,113400,15297428400,53100,53500,53500,53100,1231
|
|
20230816,113300,15231795100,53600,53600,53700,53600,499
|
|
20230816,113200,15205048600,53700,53800,53800,53600,358
|
|
20230816,113100,15185832100,53800,53800,53800,53700,367
|
|
20230816,113000,15166092800,53700,53800,53800,53700,220
|
|
20230816,112900,15154262200,53700,53600,53800,53600,422
|
|
20230816,112800,15131603000,53700,53700,53800,53700,419
|
|
20230816,112700,15109084900,53600,53800,53900,53600,1680
|
|
20230816,112600,15018787800,53800,53800,53800,53600,381
|
|
20230816,112500,14998311200,53800,53800,53800,53600,499
|
|
20230816,112400,14971501700,53800,53700,53800,53700,1164
|
|
20230816,112300,14908888200,53700,53800,53800,53700,835
|
|
20230816,112200,14864026200,53800,53700,53800,53600,755
|
|
20230816,112100,14823486500,53600,53700,53700,53600,119
|
|
20230816,112000,14817100800,53600,53600,53800,53600,760
|
|
20230816,111900,14776304000,53600,53700,53700,53600,311
|
|
20230816,111800,14759604600,53700,53600,53700,53500,424
|
|
20230816,111700,14736870300,53700,53500,53700,53500,570
|
|
20230816,111600,14706314100,53500,53500,53600,53400,702
|
|
20230816,111500,14668753900,53500,53400,53500,53400,237
|
|
20230816,111400,14656081400,53500,53500,53500,53400,347
|
|
20230816,111300,14637525700,53500,53600,53700,53400,581
|
|
20230816,111200,14606413600,53700,53700,53700,53500,444
|
|
20230816,111100,14582581600,53700,53600,53700,53600,374
|
|
20230816,111000,14562520900,53600,53600,53700,53500,224
|
|
20230816,110900,14550504700,53700,53600,53700,53600,739
|
|
20230816,110800,14510877400,53600,53600,53600,53500,321
|
|
20230816,110700,14493677900,53600,53500,53600,53500,226
|
|
20230816,110600,14481577900,53500,53500,53600,53500,797
|
|
20230816,110500,14438930500,53500,53400,53500,53400,217
|
|
20230816,110400,14427323700,53400,53400,53500,53400,923
|
|
20230816,110300,14378021400,53400,53500,53500,53400,328
|
|
20230816,110200,14360489900,53600,53500,53600,53400,914
|
|
20230816,110100,14311593300,53400,53300,53600,53300,1166
|
|
20230816,110000,14249267500,53300,53200,53300,53200,494
|
|
20230816,105900,14222947200,53300,53300,53400,53200,407
|
|
20230816,105800,14201250100,53200,53300,53300,53200,506
|
|
20230816,105700,14174282700,53200,53300,53400,53200,895
|
|
20230816,105600,14126646000,53200,53300,53300,53200,480
|
|
20230816,105500,14101083800,53300,53100,53400,53100,487
|
|
20230816,105400,14075131400,53100,53000,53200,52900,1094
|
|
20230816,105300,14017055900,52900,53100,53100,52900,691
|
|
20230816,105200,13980429500,53200,53300,53300,53100,703
|
|
20230816,105100,13943069400,53200,53200,53300,53200,642
|
|
20230816,105000,13908903200,53100,53000,53100,53000,623
|
|
20230816,104900,13875835700,53000,52900,53100,52900,849
|
|
20230816,104800,13830837900,53000,52900,53000,52900,346
|
|
20230816,104700,13812506100,53000,53000,53000,52900,500
|
|
20230816,104600,13786024100,53000,52800,53000,52700,1075
|
|
20230816,104500,13729187200,52700,52600,52800,52600,473
|
|
20230816,104400,13704259900,52700,52700,52800,52600,490
|
|
20230816,104300,13678418800,52700,52800,52800,52700,264
|
|
20230816,104200,13664486500,52800,52800,52900,52700,401
|
|
20230816,104100,13643334900,52800,52600,52900,52600,750
|
|
20230816,104000,13603747500,52700,52600,52700,52600,392
|
|
20230816,103900,13583114300,52600,52700,52800,52600,501
|
|
20230816,103800,13556708400,52600,52500,52800,52400,780
|
|
20230816,103700,13515673500,52600,52400,52600,52300,371
|
|
20230816,103600,13496224300,52300,52400,52500,52200,847
|
|
20230816,103500,13451933500,52500,52500,52700,52400,1043
|
|
20230816,103400,13397164400,52500,52200,52500,52200,894
|
|
20230816,103300,13350374900,52200,52200,52300,52200,742
|
|
20230816,103200,13311628200,52200,52100,52200,52000,770
|
|
20230816,103100,13271475400,52100,52100,52200,52000,487
|
|
20230816,103000,13246131000,52200,52300,52300,52100,766
|
|
20230816,102900,13206125500,52300,52300,52400,52300,408
|
|
20230816,102800,13184786500,52300,52200,52400,52200,295
|
|
20230816,102700,13169365900,52200,51800,52300,51800,1555
|
|
20230816,102600,13088425800,51800,52100,52100,51800,1429
|
|
20230816,102500,13014242000,52000,52100,52100,52000,775
|
|
20230816,102400,12973899500,52100,52100,52200,52100,338
|
|
20230816,102300,12956281000,52100,52200,52200,52100,672
|
|
20230816,102200,12921236400,52100,52200,52300,52100,733
|
|
20230816,102100,12882975800,52200,52200,52400,52200,1269
|
|
20230816,102000,12816615700,52100,52200,52300,52100,2123
|
|
20230816,101900,12705832200,52200,52200,52400,52200,289
|
|
20230816,101800,12690709400,52200,52400,52500,52200,509
|
|
20230816,101700,12664042100,52400,52500,52500,52300,769
|
|
20230816,101600,12623752300,52500,52400,52500,52400,711
|
|
20230816,101500,12586470400,52400,52300,52400,52200,1054
|
|
20230816,101400,12531317800,52300,52500,52600,52300,1238
|
|
20230816,101300,12466410000,52400,52600,52600,52300,2102
|
|
20230816,101200,12356155400,52600,52800,52800,52600,1559
|
|
20230816,101100,12274063100,52800,52800,52900,52700,621
|
|
20230816,101000,12241278300,52800,52700,52800,52700,1034
|
|
20230816,100900,12186734200,52700,53200,53200,52700,1929
|
|
20230816,100800,12084610600,53100,53000,53100,53000,429
|
|
20230816,100700,12061857100,53000,53000,53000,52800,6290
|
|
20230816,100600,11729021000,52900,53000,53100,52900,965
|
|
20230816,100500,11677887200,53000,53000,53200,53000,1162
|
|
20230816,100400,11616244400,53200,53200,53400,53000,2316
|
|
20230816,100300,11492835600,53100,53500,53500,53000,1889
|
|
20230816,100200,11392383400,53500,53500,53600,53400,398
|
|
20230816,100100,11371106400,53500,53700,53700,53400,500
|
|
20230816,100000,11344340300,53700,53600,53700,53600,899
|
|
20230816,095900,11296132300,53600,53400,53600,53400,706
|
|
20230816,095800,11258367000,53400,53300,53500,53200,1944
|
|
20230816,095700,11154652700,53300,53300,53500,53300,1294
|
|
20230816,095600,11085622700,53300,53400,53500,53300,992
|
|
20230816,095500,11032609000,53500,53400,53600,53300,1061
|
|
20230816,095400,10975895300,53300,53400,53400,53300,821
|
|
20230816,095300,10932132000,53400,53300,53400,53300,488
|
|
20230816,095200,10906088800,53300,53100,53400,53100,1061
|
|
20230816,095100,10849586400,53200,53100,53200,53000,2841
|
|
20230816,095000,10698743600,53100,53300,53300,53100,998
|
|
20230816,094900,10645610200,53300,53200,53300,53100,535
|
|
20230816,094800,10617143400,53200,53500,53500,53100,3320
|
|
20230816,094700,10440361100,53500,53400,53500,53300,834
|
|
20230816,094600,10395857800,53400,53600,53700,53400,1357
|
|
20230816,094500,10323221700,53700,53500,53700,53400,1009
|
|
20230816,094400,10269193900,53400,53700,53800,53400,1406
|
|
20230816,094300,10193998400,53700,53700,53700,53600,1082
|
|
20230816,094200,10135971300,53700,53700,53800,53400,3011
|
|
20230816,094100,9974799300,53700,54200,54200,53700,1695
|
|
20230816,094000,9883292200,54200,54400,54500,54100,4687
|
|
20230816,093900,9628730600,54300,53900,54400,53900,3979
|
|
20230816,093800,9413242400,53900,53800,53900,53800,979
|
|
20230816,093700,9360526300,53800,53800,53900,53700,1026
|
|
20230816,093600,9305373100,53800,53900,53900,53700,671
|
|
20230816,093500,9269281800,53800,53600,53900,53600,738
|
|
20230816,093400,9229599300,53600,53500,53700,53500,653
|
|
20230816,093300,9194593600,53500,53600,53700,53400,2716
|
|
20230816,093200,9049181000,53600,53900,53900,53300,1887
|
|
20230816,093100,8948066700,53900,53800,54000,53700,2061
|
|
20230816,093000,8836917200,53900,54100,54100,53700,1595
|
|
20230816,092900,8750879300,54200,53900,54300,53800,4551
|
|
20230816,092800,8505091200,53900,54000,54000,53800,1513
|
|
20230816,092700,8423488900,53900,54000,54100,53900,1144
|
|
20230816,092600,8361719200,54000,53900,54000,53700,1263
|
|
20230816,092500,8293662600,53900,53900,54200,53800,3246
|
|
20230816,092400,8118240800,53800,53500,53800,53300,2414
|
|
20230816,092300,7989091900,53400,53400,53700,53300,2505
|
|
20230816,092200,7855067900,53400,53900,54000,53200,9333
|
|
20230816,092100,7355663200,53900,54400,54500,53900,2680
|
|
20230816,092000,7210521500,54500,54600,54600,54300,1984
|
|
20230816,091900,7102459000,54500,54400,54900,54400,4077
|
|
20230816,091800,6879648700,54400,54300,54500,54300,611
|
|
20230816,091700,6846412900,54300,54400,54500,54200,1584
|
|
20230816,091600,6760257400,54400,54500,54700,54400,1015
|
|
20230816,091500,6704923600,54600,54000,54600,54000,2937
|
|
20230816,091400,6545656800,54000,54300,54400,53900,2208
|
|
20230816,091300,6426222200,54300,54100,54400,54100,1331
|
|
20230816,091200,6354075300,54100,54200,54400,54100,1706
|
|
20230816,091100,6261589700,54200,54600,54800,54200,2955
|
|
20230816,091000,6100598900,54700,54300,54700,54000,6672
|
|
20230816,090900,5738934700,54200,54400,54500,54200,1815
|
|
20230816,090800,5640327400,54400,54500,54500,54300,2703
|
|
20230816,090700,5493326500,54400,55000,55000,54300,4142
|
|
20230816,090600,5267066200,55000,54700,55200,54600,8559
|
|
20230816,090500,4796941200,54700,55000,55100,54600,4179
|
|
20230816,090400,4567510300,55000,54600,55200,54600,6305
|
|
20230816,090300,4221376600,54800,55100,55300,54600,6855
|
|
20230816,090200,3845109300,55100,54400,55300,53700,15758
|
|
20230816,090100,2986350000,54400,54900,55000,54100,16233
|
|
20230816,090000,2099671500,54900,54000,54900,54000,37940
|