586 lines
33 KiB
CSV
586 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,184300,871858587600,67000,67000,67000,67000,1101025
|
|
20230816,184200,871858587600,67000,67000,67000,67000,0
|
|
20230816,184100,871858587600,67000,67000,67000,67000,0
|
|
20230816,184000,871858587600,67000,67000,67000,67000,0
|
|
20230816,183900,871858587600,67000,67000,67000,67000,0
|
|
20230816,183800,871858587600,67000,67000,67000,67000,0
|
|
20230816,183700,871858587600,67000,67000,67000,67000,0
|
|
20230816,183600,871858587600,67000,67000,67000,67000,0
|
|
20230816,183500,871858587600,67000,67000,67000,67000,0
|
|
20230816,183400,871858587600,67000,67000,67000,67000,0
|
|
20230816,183300,871858587600,67000,67000,67000,67000,0
|
|
20230816,183200,871858587600,67000,67000,67000,67000,0
|
|
20230816,183100,871858587600,67000,67000,67000,67000,0
|
|
20230816,183000,871858587600,67000,67000,67000,67000,0
|
|
20230816,182900,871858587600,67000,67000,67000,67000,0
|
|
20230816,182800,871858587600,67000,67000,67000,67000,0
|
|
20230816,182700,871858587600,67000,67000,67000,67000,0
|
|
20230816,182600,871858587600,67000,67000,67000,67000,0
|
|
20230816,182500,871858587600,67000,67000,67000,67000,0
|
|
20230816,182400,871858587600,67000,67000,67000,67000,0
|
|
20230816,182300,871858587600,67000,67000,67000,67000,0
|
|
20230816,182200,871858587600,67000,67000,67000,67000,0
|
|
20230816,182100,871858587600,67000,67000,67000,67000,0
|
|
20230816,182000,871858587600,67000,67000,67000,67000,0
|
|
20230816,181900,871858587600,67000,67000,67000,67000,0
|
|
20230816,181800,871858587600,67000,67000,67000,67000,0
|
|
20230816,181700,871858587600,67000,67000,67000,67000,0
|
|
20230816,181600,871858587600,67000,67000,67000,67000,0
|
|
20230816,181500,871858587600,67000,67000,67000,67000,0
|
|
20230816,181400,871858587600,67000,67000,67000,67000,0
|
|
20230816,181300,871858587600,67000,67000,67000,67000,1101025
|
|
20230816,181200,871858587600,67000,67000,67000,67000,0
|
|
20230816,181100,871858587600,67000,67000,67000,67000,0
|
|
20230816,181000,871858587600,67000,67000,67000,67000,0
|
|
20230816,180900,871858587600,67000,67000,67000,67000,0
|
|
20230816,180800,871858587600,67000,67000,67000,67000,0
|
|
20230816,180700,871858587600,67000,67000,67000,67000,0
|
|
20230816,180600,871858587600,67000,67000,67000,67000,0
|
|
20230816,180500,871858587600,67000,67000,67000,67000,0
|
|
20230816,180400,871858587600,67000,67000,67000,67000,0
|
|
20230816,180300,871858587600,67000,67000,67000,67000,0
|
|
20230816,180200,871858587600,67000,67000,67000,67000,0
|
|
20230816,180100,871858587600,67000,67000,67000,67000,0
|
|
20230816,180000,871858587600,67000,67000,67000,67000,0
|
|
20230816,175900,871858587600,67000,67000,67000,67000,0
|
|
20230816,175800,871858587600,67000,67000,67000,67000,0
|
|
20230816,175700,871858587600,67000,67000,67000,67000,0
|
|
20230816,175600,871858587600,67000,67000,67000,67000,0
|
|
20230816,175500,871858587600,67000,67000,67000,67000,0
|
|
20230816,175400,871858587600,67000,67000,67000,67000,0
|
|
20230816,175300,871858587600,67000,67000,67000,67000,0
|
|
20230816,175200,871858587600,67000,67000,67000,67000,0
|
|
20230816,175100,871858587600,67000,67000,67000,67000,0
|
|
20230816,175000,871858587600,67000,67000,67000,67000,0
|
|
20230816,174900,871858587600,67000,67000,67000,67000,0
|
|
20230816,174800,871858587600,67000,67000,67000,67000,0
|
|
20230816,174700,871858587600,67000,67000,67000,67000,0
|
|
20230816,174600,871858587600,67000,67000,67000,67000,0
|
|
20230816,174500,871858587600,67000,67000,67000,67000,0
|
|
20230816,174400,871858587600,67000,67000,67000,67000,0
|
|
20230816,174300,871858587600,67000,67000,67000,67000,1101025
|
|
20230816,174200,871858587600,67000,67000,67000,67000,0
|
|
20230816,174100,871858587600,67000,67000,67000,67000,0
|
|
20230816,174000,871858587600,67000,67000,67000,67000,0
|
|
20230816,173900,871858587600,67000,67000,67000,67000,0
|
|
20230816,173800,871858587600,67000,67000,67000,67000,0
|
|
20230816,173700,871858587600,67000,67000,67000,67000,0
|
|
20230816,173600,871858587600,67000,67000,67000,67000,0
|
|
20230816,173500,871858587600,67000,67000,67000,67000,0
|
|
20230816,173400,871858587600,67000,67000,67000,67000,0
|
|
20230816,173300,871858587600,67000,67000,67000,67000,0
|
|
20230816,173200,871858587600,67000,67000,67000,67000,0
|
|
20230816,173100,871858587600,67000,67000,67000,67000,0
|
|
20230816,173000,871858587600,67000,67000,67000,67000,0
|
|
20230816,172900,871858587600,67000,67000,67000,67000,0
|
|
20230816,172800,871858587600,67000,67000,67000,67000,0
|
|
20230816,172700,871858587600,67000,67000,67000,67000,0
|
|
20230816,172600,871858587600,67000,67000,67000,67000,0
|
|
20230816,172500,871858587600,67000,67000,67000,67000,0
|
|
20230816,172400,871858587600,67000,67000,67000,67000,0
|
|
20230816,172300,871858587600,67000,67000,67000,67000,0
|
|
20230816,172200,871858587600,67000,67000,67000,67000,0
|
|
20230816,172100,871858587600,67000,67000,67000,67000,0
|
|
20230816,172000,871858587600,67000,67000,67000,67000,0
|
|
20230816,171900,871858587600,67000,67000,67000,67000,0
|
|
20230816,171800,871858587600,67000,67000,67000,67000,0
|
|
20230816,171700,871858587600,67000,67000,67000,67000,0
|
|
20230816,171600,871858587600,67000,67000,67000,67000,0
|
|
20230816,171500,871858587600,67000,67000,67000,67000,0
|
|
20230816,171400,871858587600,67000,67000,67000,67000,0
|
|
20230816,171300,871858587600,67000,67000,67000,67000,1101025
|
|
20230816,171200,871858587600,67000,67000,67000,67000,0
|
|
20230816,171100,871858587600,67000,67000,67000,67000,0
|
|
20230816,171000,871858587600,67000,67000,67000,67000,0
|
|
20230816,170900,871858587600,67000,67000,67000,67000,0
|
|
20230816,170800,871858587600,67000,67000,67000,67000,0
|
|
20230816,170700,871858587600,67000,67000,67000,67000,0
|
|
20230816,170600,871858587600,67000,67000,67000,67000,0
|
|
20230816,170500,871858587600,67000,67000,67000,67000,0
|
|
20230816,170400,871858587600,67000,67000,67000,67000,0
|
|
20230816,170300,871858587600,67000,67000,67000,67000,0
|
|
20230816,170200,871858587600,67000,67000,67000,67000,0
|
|
20230816,170100,871858587600,67000,67000,67000,67000,0
|
|
20230816,170000,871858587600,67000,67000,67000,67000,0
|
|
20230816,165900,871858587600,67000,67000,67000,67000,0
|
|
20230816,165800,871858587600,67000,67000,67000,67000,0
|
|
20230816,165700,871858587600,67000,67000,67000,67000,0
|
|
20230816,165600,871858587600,67000,67000,67000,67000,0
|
|
20230816,165500,871858587600,67000,67000,67000,67000,0
|
|
20230816,165400,871858587600,67000,67000,67000,67000,0
|
|
20230816,165300,871858587600,67000,67000,67000,67000,0
|
|
20230816,165200,871858587600,67000,67000,67000,67000,0
|
|
20230816,165100,871858587600,67000,67000,67000,67000,0
|
|
20230816,165000,871858587600,67000,67000,67000,67000,0
|
|
20230816,164900,871858587600,67000,67000,67000,67000,0
|
|
20230816,164800,871858587600,67000,67000,67000,67000,0
|
|
20230816,164700,871858587600,67000,67000,67000,67000,0
|
|
20230816,164600,871858587600,67000,67000,67000,67000,0
|
|
20230816,164500,871858587600,67000,67000,67000,67000,0
|
|
20230816,164400,871858587600,67000,67000,67000,67000,0
|
|
20230816,164300,871858587600,67000,67000,67000,67000,1101025
|
|
20230816,164200,871858587600,67000,67000,67000,67000,0
|
|
20230816,164100,871858587600,67000,67000,67000,67000,0
|
|
20230816,164000,871858587600,67000,67000,67000,67000,0
|
|
20230816,163900,871858587600,67000,67000,67000,67000,0
|
|
20230816,163800,871858587600,67000,67000,67000,67000,0
|
|
20230816,163700,871858587600,67000,67000,67000,67000,0
|
|
20230816,163600,871858587600,67000,67000,67000,67000,0
|
|
20230816,163500,871858587600,67000,67000,67000,67000,0
|
|
20230816,163400,871858587600,67000,67000,67000,67000,0
|
|
20230816,163300,871858587600,67000,67000,67000,67000,0
|
|
20230816,163200,871858587600,67000,67000,67000,67000,0
|
|
20230816,163100,871858587600,67000,67000,67000,67000,0
|
|
20230816,163000,871858587600,67000,67000,67000,67000,0
|
|
20230816,162900,871858587600,67000,67000,67000,67000,0
|
|
20230816,162800,871858587600,67000,67000,67000,67000,0
|
|
20230816,162700,871858587600,67000,67000,67000,67000,0
|
|
20230816,162600,871858587600,67000,67000,67000,67000,0
|
|
20230816,162500,871858587600,67000,67000,67000,67000,0
|
|
20230816,162400,871858587600,67000,67000,67000,67000,0
|
|
20230816,162300,871858587600,67000,67000,67000,67000,0
|
|
20230816,162200,871858587600,67000,67000,67000,67000,0
|
|
20230816,162100,871858587600,67000,67000,67000,67000,0
|
|
20230816,162000,871858587600,67000,67000,67000,67000,0
|
|
20230816,161900,871858587600,67000,67000,67000,67000,0
|
|
20230816,161800,871858587600,67000,67000,67000,67000,0
|
|
20230816,161700,871858587600,67000,67000,67000,67000,0
|
|
20230816,161600,871858587600,67000,67000,67000,67000,0
|
|
20230816,161500,871858587600,67000,67000,67000,67000,0
|
|
20230816,161400,871858587600,67000,67000,67000,67000,0
|
|
20230816,161300,871858587600,67000,67000,67000,67000,1101025
|
|
20230816,161200,871858587600,67000,67000,67000,67000,0
|
|
20230816,161100,871858587600,67000,67000,67000,67000,0
|
|
20230816,161000,871858587600,67000,67000,67000,67000,0
|
|
20230816,160900,871858587600,67000,67000,67000,67000,0
|
|
20230816,160800,871858587600,67000,67000,67000,67000,0
|
|
20230816,160700,871858587600,67000,67000,67000,67000,0
|
|
20230816,160600,871858587600,67000,67000,67000,67000,0
|
|
20230816,160500,871858587600,67000,67000,67000,67000,0
|
|
20230816,160400,871858587600,67000,67000,67000,67000,0
|
|
20230816,160300,871858587600,67000,67000,67000,67000,0
|
|
20230816,160200,871858587600,67000,67000,67000,67000,0
|
|
20230816,160100,871858587600,67000,67000,67000,67000,0
|
|
20230816,160000,871858587600,67000,67000,67000,67000,0
|
|
20230816,155900,871858587600,67000,67000,67000,67000,0
|
|
20230816,155800,871858587600,67000,67000,67000,67000,0
|
|
20230816,155700,871858587600,67000,67000,67000,67000,0
|
|
20230816,155600,871858587600,67000,67000,67000,67000,0
|
|
20230816,155500,871858587600,67000,67000,67000,67000,0
|
|
20230816,155400,871858587600,67000,67000,67000,67000,0
|
|
20230816,155300,871858587600,67000,67000,67000,67000,0
|
|
20230816,155200,871858587600,67000,67000,67000,67000,0
|
|
20230816,155100,871858587600,67000,67000,67000,67000,0
|
|
20230816,155000,871858587600,67000,67000,67000,67000,0
|
|
20230816,154900,871858587600,67000,67000,67000,67000,0
|
|
20230816,154800,871858587600,67000,67000,67000,67000,0
|
|
20230816,154700,871858587600,67000,67000,67000,67000,0
|
|
20230816,154600,871858587600,67000,67000,67000,67000,0
|
|
20230816,154500,871858587600,67000,67000,67000,67000,0
|
|
20230816,154400,871858587600,67000,67000,67000,67000,0
|
|
20230816,154300,871858587600,67000,67000,67000,67000,1101025
|
|
20230816,154200,871858587600,67000,67000,67000,67000,0
|
|
20230816,154100,871858587600,67000,67000,67000,67000,0
|
|
20230816,154000,871858587600,67000,67000,67000,67000,0
|
|
20230816,153900,871858587600,67000,67000,67000,67000,0
|
|
20230816,153800,871858587600,67000,67000,67000,67000,0
|
|
20230816,153700,871858587600,67000,67000,67000,67000,0
|
|
20230816,153600,871858587600,67000,67000,67000,67000,0
|
|
20230816,153500,871858587600,67000,67000,67000,67000,0
|
|
20230816,153400,871858587600,67000,67000,67000,67000,0
|
|
20230816,153300,871858587600,67000,67000,67000,67000,0
|
|
20230816,153200,871858587600,67000,67000,67000,67000,0
|
|
20230816,153100,871858587600,67000,67000,67000,67000,0
|
|
20230816,153000,871858587600,67000,67000,67000,67000,1101025
|
|
20230816,152900,798089912600,66900,66900,66900,66900,0
|
|
20230816,152800,798089912600,66900,66900,66900,66900,0
|
|
20230816,152700,798089912600,66900,66900,66900,66900,0
|
|
20230816,152600,798089912600,66900,66900,66900,66900,0
|
|
20230816,152500,798089912600,66900,66900,66900,66900,0
|
|
20230816,152400,798089912600,66900,66900,66900,66900,0
|
|
20230816,152300,798089912600,66900,66900,66900,66900,0
|
|
20230816,152200,798089912600,66900,66900,66900,66900,0
|
|
20230816,152100,798089912600,66900,66900,66900,66900,0
|
|
20230816,152000,798089912600,66900,66900,66900,66900,0
|
|
20230816,151900,798089912600,66900,66800,66900,66700,83834
|
|
20230816,151800,792489451200,66800,66700,66800,66700,49982
|
|
20230816,151700,789152960700,66800,66700,66800,66700,46594
|
|
20230816,151600,786041989100,66700,66700,66800,66600,52831
|
|
20230816,151500,782518109100,66700,66700,66700,66600,174836
|
|
20230816,151400,770857464600,66700,66700,66700,66600,19497
|
|
20230816,151300,769557647000,66700,66700,66700,66600,11758
|
|
20230816,151200,768774084200,66700,66700,66700,66600,10205
|
|
20230816,151100,768094065700,66700,66600,66700,66600,55428
|
|
20230816,151000,764401876700,66600,66700,66700,66600,10966
|
|
20230816,150900,763671106000,66600,66600,66700,66600,16571
|
|
20230816,150800,762566685700,66600,66700,66700,66600,10546
|
|
20230816,150700,761864089800,66600,66700,66700,66600,11501
|
|
20230816,150600,761097469800,66600,66600,66700,66600,9222
|
|
20230816,150500,760482985900,66700,66600,66700,66600,20628
|
|
20230816,150400,759108915600,66600,66600,66700,66600,22686
|
|
20230816,150300,757596648800,66700,66600,66700,66600,55227
|
|
20230816,150200,753917799100,66600,66700,66700,66600,7966
|
|
20230816,150100,753387111500,66600,66700,66700,66600,17920
|
|
20230816,150000,752192423200,66700,66800,66800,66600,165131
|
|
20230816,145900,741178273800,66700,66700,66800,66700,12517
|
|
20230816,145800,740343006000,66700,66700,66800,66700,59289
|
|
20230816,145700,736387934500,66700,66700,66800,66700,13552
|
|
20230816,145600,735483540700,66700,66800,66800,66700,11406
|
|
20230816,145500,734722264200,66800,66700,66800,66700,12315
|
|
20230816,145400,733900210500,66800,66700,66800,66700,9636
|
|
20230816,145300,733257231000,66700,66800,66800,66700,7253
|
|
20230816,145200,732773182600,66800,66700,66800,66700,9755
|
|
20230816,145100,732122025500,66700,66700,66800,66700,11552
|
|
20230816,145000,731351227700,66700,66700,66800,66600,222674
|
|
20230816,144900,716498696800,66800,66700,66800,66700,25159
|
|
20230816,144800,714820096900,66800,66700,66800,66700,12464
|
|
20230816,144700,713988467200,66700,66800,66800,66700,11515
|
|
20230816,144600,713220071300,66800,66800,66800,66700,11256
|
|
20230816,144500,712468837000,66800,66700,66800,66700,8444
|
|
20230816,144400,711905294200,66800,66700,66800,66700,9622
|
|
20230816,144300,711263149600,66800,66800,66800,66700,10965
|
|
20230816,144200,710531163600,66700,66700,66800,66700,9492
|
|
20230816,144100,709897678200,66800,66700,66800,66700,10152
|
|
20230816,144000,709220159900,66800,66700,66800,66700,7971
|
|
20230816,143900,708688085200,66700,66700,66800,66700,6865
|
|
20230816,143800,708229942200,66800,66800,66800,66700,11830
|
|
20230816,143700,707440187600,66700,66800,66900,66700,123084
|
|
20230816,143600,699218324200,66900,66900,66900,66800,7383
|
|
20230816,143500,698724817100,66900,66800,66900,66800,6812
|
|
20230816,143400,698269363600,66900,66900,66900,66800,8520
|
|
20230816,143300,697699805400,66900,66900,66900,66800,4760
|
|
20230816,143200,697381609600,66900,66800,66900,66800,11532
|
|
20230816,143100,696610825000,66800,66900,66900,66800,17280
|
|
20230816,143000,695456146500,66800,66800,66900,66700,190743
|
|
20230816,142900,682714676300,66800,66700,66800,66700,9154
|
|
20230816,142800,682103635800,66700,66800,66800,66700,7958
|
|
20230816,142700,681572302000,66800,66800,66800,66700,8169
|
|
20230816,142600,681027117200,66800,66800,66800,66700,6786
|
|
20230816,142500,680574044800,66800,66800,66800,66700,10338
|
|
20230816,142400,679883959500,66700,66800,66800,66700,7482
|
|
20230816,142300,679384427500,66800,66800,66800,66700,7302
|
|
20230816,142200,678896940800,66800,66800,66800,66700,8731
|
|
20230816,142100,678313957200,66800,66700,66800,66700,6309
|
|
20230816,142000,677892785200,66800,66800,66800,66700,6818
|
|
20230816,141900,677437670500,66700,66700,66800,66700,8194
|
|
20230816,141800,676890664100,66800,66700,66800,66700,6368
|
|
20230816,141700,676465530400,66800,66800,66800,66700,7838
|
|
20230816,141600,675942247500,66800,66700,66800,66700,4809
|
|
20230816,141500,675621154200,66800,66800,66800,66700,4974
|
|
20230816,141400,675289114500,66800,66700,66800,66700,5242
|
|
20230816,141300,674939126500,66800,66800,66800,66700,6831
|
|
20230816,141200,674483167900,66700,66700,66800,66700,8828
|
|
20230816,141100,673893978800,66700,66700,66800,66700,8046
|
|
20230816,141000,673356901200,66800,66800,66800,66700,5119
|
|
20230816,140900,673015215800,66700,66800,66800,66700,7894
|
|
20230816,140800,672488307700,66800,66700,66900,66700,191441
|
|
20230816,140700,659699855400,66700,66800,66800,66700,7822
|
|
20230816,140600,659177557400,66800,66800,66900,66700,80515
|
|
20230816,140500,653799191600,66800,66800,66900,66800,9167
|
|
20230816,140400,653186377700,66900,66900,66900,66800,5648
|
|
20230816,140300,652808720100,66900,66800,66900,66800,18832
|
|
20230816,140200,651549276100,66900,66800,66900,66800,7482
|
|
20230816,140100,651049067100,66800,66800,66900,66700,141852
|
|
20230816,140000,641573070300,66800,66800,66800,66700,23202
|
|
20230816,135900,640023629600,66700,66700,66800,66700,10612
|
|
20230816,135800,639315177700,66800,66800,66800,66700,6829
|
|
20230816,135700,638859427100,66700,66800,66800,66700,6394
|
|
20230816,135600,638432610400,66800,66700,66800,66700,8492
|
|
20230816,135500,637865835500,66800,66800,66800,66700,6361
|
|
20230816,135400,637441299700,66700,66700,66800,66700,96506
|
|
20230816,135300,631004073700,66700,66700,66800,66600,171072
|
|
20230816,135200,619593950000,66700,66700,66800,66700,9397
|
|
20230816,135100,618966865600,66800,66700,66800,66700,8048
|
|
20230816,135000,618429845300,66700,66800,66800,66700,11367
|
|
20230816,134900,617671212400,66800,66800,66800,66700,6840
|
|
20230816,134800,617214742400,66700,66800,66800,66700,5093
|
|
20230816,134700,616874816300,66800,66800,66800,66700,8852
|
|
20230816,134600,616283937100,66800,66700,66800,66700,6837
|
|
20230816,134500,615827670100,66700,66700,66800,66700,19475
|
|
20230816,134400,614528302200,66800,66700,66800,66600,33259
|
|
20230816,134300,612309792400,66700,66800,66800,66600,138792
|
|
20230816,134200,603052182900,66700,66700,66800,66700,8670
|
|
20230816,134100,602473423400,66800,66800,66800,66700,8224
|
|
20230816,134000,601924408100,66800,66800,66800,66700,10666
|
|
20230816,133900,601212553700,66700,66800,66800,66700,11221
|
|
20230816,133800,600463241600,66700,66700,66800,66700,9479
|
|
20230816,133700,599830425900,66800,66700,66800,66700,7616
|
|
20230816,133600,599322002500,66800,66700,66800,66700,13363
|
|
20230816,133500,598429882500,66700,66800,66800,66700,5293
|
|
20230816,133400,598076455400,66700,66800,66800,66700,8334
|
|
20230816,133300,597520226600,66700,66700,66800,66700,7104
|
|
20230816,133200,597045842700,66700,66800,66800,66700,5757
|
|
20230816,133100,596661489100,66800,66800,66800,66700,6127
|
|
20230816,133000,596252385300,66800,66800,66800,66700,9837
|
|
20230816,132900,595595556700,66700,66800,66800,66700,5902
|
|
20230816,132800,595201531900,66800,66800,66800,66700,17945
|
|
20230816,132700,594003892100,66700,66800,66800,66700,8707
|
|
20230816,132600,593422438700,66800,66700,66800,66600,71537
|
|
20230816,132500,588650679800,66700,66700,66700,66600,5961
|
|
20230816,132400,588253315100,66600,66700,66700,66600,7841
|
|
20230816,132300,587730644500,66700,66700,66700,66600,6453
|
|
20230816,132200,587300516500,66600,66700,66700,66600,5269
|
|
20230816,132100,586949331600,66700,66800,66800,66600,86973
|
|
20230816,132000,581148637400,66800,66700,66800,66600,76154
|
|
20230816,131900,576069256400,66700,66700,66800,66600,146609
|
|
20230816,131800,566290144900,66700,66700,66800,66700,7740
|
|
20230816,131700,565773420600,66800,66700,66800,66700,8385
|
|
20230816,131600,565213597400,66700,66700,66800,66700,7356
|
|
20230816,131500,564722394500,66700,66700,66800,66700,6766
|
|
20230816,131400,564270809700,66800,66700,66800,66700,7033
|
|
20230816,131300,563801485900,66700,66700,66800,66700,8795
|
|
20230816,131200,563214294900,66700,66700,66800,66700,5466
|
|
20230816,131100,562849317300,66800,66800,66800,66700,8423
|
|
20230816,131000,562287207600,66800,66800,66800,66700,5649
|
|
20230816,130900,561910029400,66800,66800,66800,66700,10291
|
|
20230816,130800,561222738400,66800,66800,66800,66700,54441
|
|
20230816,130700,557591364500,66800,66700,66800,66700,5974
|
|
20230816,130600,557192592400,66700,66700,66800,66700,4231
|
|
20230816,130500,556910191300,66800,66700,66800,66600,132419
|
|
20230816,130400,548078549400,66700,66700,66700,66600,4656
|
|
20230816,130300,547768155200,66700,66700,66700,66600,5010
|
|
20230816,130200,547434281800,66700,66700,66700,66600,7325
|
|
20230816,130100,546946123200,66700,66700,66700,66600,5437
|
|
20230816,130000,546583586500,66700,66700,66700,66600,3845
|
|
20230816,125900,546327297200,66700,66700,66700,66600,8375
|
|
20230816,125800,545769187900,66700,66700,66700,66600,3829
|
|
20230816,125700,545513931800,66700,66700,66700,66600,24320
|
|
20230816,125600,543891951500,66700,66700,66700,66600,5520
|
|
20230816,125500,543524079500,66700,66600,66700,66600,4915
|
|
20230816,125400,543196422900,66700,66600,66700,66600,5447
|
|
20230816,125300,542833364100,66700,66700,66700,66600,6715
|
|
20230816,125200,542385677800,66600,66800,66800,66600,231251
|
|
20230816,125100,526962147300,66800,66800,66800,66700,6269
|
|
20230816,125000,526543768300,66800,66800,66800,66700,5731
|
|
20230816,124900,526161219700,66800,66800,66800,66700,7483
|
|
20230816,124800,525661720200,66800,66800,66800,66700,8170
|
|
20230816,124700,525116429700,66800,66700,66800,66700,6111
|
|
20230816,124600,524708471300,66800,66800,66800,66700,10204
|
|
20230816,124500,524027356800,66800,66800,66800,66700,4584
|
|
20230816,124400,523721280900,66800,66800,66800,66700,4308
|
|
20230816,124300,523433634300,66800,66800,66800,66700,10234
|
|
20230816,124200,522750689000,66800,66800,66800,66700,5319
|
|
20230816,124100,522395659400,66800,66800,66800,66700,7841
|
|
20230816,124000,521872216300,66700,66800,66800,66700,8154
|
|
20230816,123900,521327878400,66800,66800,66800,66700,4766
|
|
20230816,123800,521009727100,66800,66700,66800,66700,6981
|
|
20230816,123700,520543656800,66800,66800,66800,66700,5623
|
|
20230816,123600,520168271300,66700,66800,66800,66700,11981
|
|
20230816,123500,519368866700,66800,66800,66800,66700,8551
|
|
20230816,123400,518797966600,66800,66800,66800,66700,6010
|
|
20230816,123300,518396681300,66700,66800,66800,66700,5168
|
|
20230816,123200,518051711600,66800,66800,66800,66700,4637
|
|
20230816,123100,517742085600,66800,66800,66800,66700,7826
|
|
20230816,123000,517219517300,66800,66800,66800,66700,6076
|
|
20230816,122900,516814030700,66800,66800,66800,66700,5936
|
|
20230816,122800,516417685000,66800,66800,66800,66700,10290
|
|
20230816,122700,515731094800,66800,66700,66800,66700,4567
|
|
20230816,122600,515426173900,66800,66800,66800,66700,5651
|
|
20230816,122500,515048885900,66800,66800,66800,66700,4513
|
|
20230816,122400,514747625200,66800,66700,66800,66700,15760
|
|
20230816,122300,513695305200,66800,66800,66800,66700,5319
|
|
20230816,122200,513340198700,66700,66800,66800,66700,5622
|
|
20230816,122100,512964937900,66700,66800,66800,66700,4432
|
|
20230816,122000,512669094800,66800,66700,66800,66700,6660
|
|
20230816,121900,512224455000,66800,66800,66800,66700,5314
|
|
20230816,121800,511869728300,66800,66800,66800,66700,4101
|
|
20230816,121700,511595937500,66800,66800,66800,66700,7096
|
|
20230816,121600,511122202800,66800,66800,66800,66700,4823
|
|
20230816,121500,510800231200,66800,66800,66800,66700,3887
|
|
20230816,121400,510540750600,66800,66800,66800,66700,58956
|
|
20230816,121300,506602976700,66800,66800,66800,66700,6502
|
|
20230816,121200,506168765200,66800,66800,66800,66700,5097
|
|
20230816,121100,505828507300,66800,66800,66800,66700,6916
|
|
20230816,121000,505366888700,66800,66800,66800,66700,7583
|
|
20230816,120900,504860810900,66800,66800,66800,66700,7401
|
|
20230816,120800,504366947900,66800,66700,66800,66700,4397
|
|
20230816,120700,504073336500,66700,66700,66800,66600,122530
|
|
20230816,120600,495900619900,66700,66700,66700,66600,5604
|
|
20230816,120500,495527033100,66700,66700,66700,66600,6333
|
|
20230816,120400,495104876200,66700,66700,66700,66600,13215
|
|
20230816,120300,494223821400,66600,66700,66700,66600,6365
|
|
20230816,120200,493799599400,66600,66700,66700,66600,6971
|
|
20230816,120100,493334888700,66700,66700,66700,66600,5739
|
|
20230816,120000,492952183700,66600,66700,66700,66600,9447
|
|
20230816,115900,492322652900,66700,66700,66700,66600,7195
|
|
20230816,115800,491843118300,66700,66700,66700,66600,7931
|
|
20230816,115700,491314475000,66700,66700,66700,66600,8822
|
|
20230816,115600,490726454800,66700,66700,66700,66600,5494
|
|
20230816,115500,490360288400,66700,66700,66700,66600,6370
|
|
20230816,115400,489935828900,66600,66700,66700,66600,9078
|
|
20230816,115300,489330628700,66700,66700,66700,66600,6868
|
|
20230816,115200,488872972100,66700,66700,66700,66600,8176
|
|
20230816,115100,488328196300,66700,66700,66700,66600,22452
|
|
20230816,115000,486832288700,66700,66700,66700,66600,5776
|
|
20230816,114900,486447402800,66700,66600,66700,66600,4308
|
|
20230816,114800,486160252600,66600,66600,66700,66600,12556
|
|
20230816,114700,485323739700,66700,66700,66700,66600,5665
|
|
20230816,114600,484946042000,66700,66700,66700,66600,7452
|
|
20230816,114500,484449449300,66700,66700,66700,66600,7984
|
|
20230816,114400,483917304900,66700,66700,66700,66600,7009
|
|
20230816,114300,483450253000,66700,66700,66700,66600,13199
|
|
20230816,114200,482570750300,66700,66600,66700,66600,4311
|
|
20230816,114100,482283356200,66700,66700,66700,66600,6748
|
|
20230816,114000,481833550200,66700,66600,66700,66600,7061
|
|
20230816,113900,481362957300,66700,66700,66700,66600,7677
|
|
20230816,113800,480851290400,66700,66700,66700,66600,5989
|
|
20230816,113700,480452131900,66700,66700,66700,66600,7159
|
|
20230816,113600,479974896900,66700,66800,66800,66600,79456
|
|
20230816,113500,474674844800,66800,66800,66800,66700,4733
|
|
20230816,113400,474358823400,66800,66800,66800,66700,5738
|
|
20230816,113300,473975962800,66800,66800,66800,66700,6235
|
|
20230816,113200,473559795300,66800,66800,66800,66700,99476
|
|
20230816,113100,466924318700,66800,66800,66800,66700,5404
|
|
20230816,113000,466563554900,66800,66800,66800,66700,7200
|
|
20230816,112900,466082910000,66800,66800,66800,66700,6244
|
|
20230816,112800,465666160500,66800,66800,66800,66700,4964
|
|
20230816,112700,465334764300,66800,66800,66800,66700,4256
|
|
20230816,112600,465050607300,66800,66700,66800,66700,9677
|
|
20230816,112500,464404792800,66800,66800,66800,66700,7937
|
|
20230816,112400,463874832700,66800,66800,66800,66700,7052
|
|
20230816,112300,463404074400,66800,66800,66800,66700,8732
|
|
20230816,112200,462820942600,66800,66800,66900,66700,58052
|
|
20230816,112100,458942887700,66900,66800,66900,66800,5080
|
|
20230816,112000,458603317700,66900,66900,66900,66800,102269
|
|
20230816,111900,451771450700,66800,66800,66900,66800,9800
|
|
20230816,111800,451116461200,66800,66800,66900,66800,10921
|
|
20230816,111700,450386400800,66900,66900,66900,66800,5436
|
|
20230816,111600,450022931400,66900,66900,66900,66800,8018
|
|
20230816,111500,449486772500,66900,66900,66900,66800,13001
|
|
20230816,111400,448617236300,66900,66900,66900,66800,5969
|
|
20230816,111300,448218089200,66900,66900,66900,66800,7863
|
|
20230816,111200,447692494600,66900,66900,66900,66800,5187
|
|
20230816,111100,447345586400,66900,66900,66900,66800,5697
|
|
20230816,111000,446964770500,66900,66800,66900,66800,6229
|
|
20230816,110900,446548284700,66900,66900,66900,66800,2884
|
|
20230816,110800,446355521900,66900,66900,66900,66800,4019
|
|
20230816,110700,446086824100,66900,66900,66900,66800,8699
|
|
20230816,110600,445505271700,66900,66800,66900,66800,6736
|
|
20230816,110500,445055184000,66900,66800,66900,66700,22952
|
|
20230816,110400,443521750400,66800,66900,66900,66800,79940
|
|
20230816,110300,438181538900,66900,66900,66900,66800,4095
|
|
20230816,110200,437907769400,66900,66900,66900,66800,4658
|
|
20230816,110100,437596354700,66800,66800,66900,66700,54866
|
|
20230816,110000,433931101000,66900,66800,66900,66700,51162
|
|
20230816,105900,430513386900,66800,66800,66800,66700,5494
|
|
20230816,105800,430146646400,66800,66900,66900,66700,62889
|
|
20230816,105700,425945814600,66800,66900,66900,66800,11696
|
|
20230816,105600,425164346900,66900,66900,66900,66800,2401
|
|
20230816,105500,425003771700,66900,66800,66900,66700,93127
|
|
20230816,105400,418782813200,66900,66900,66900,66800,5759
|
|
20230816,105300,418397864800,66900,66800,66900,66800,134199
|
|
20230816,105200,409433027600,66800,66800,66800,66700,27022
|
|
20230816,105100,407629546800,66700,66800,66800,66700,12195
|
|
20230816,105000,406815070200,66800,66900,66900,66700,134409
|
|
20230816,104900,397835729600,66900,66800,66900,66700,28424
|
|
20230816,104800,395936733800,66800,66800,66800,66700,7436
|
|
20230816,104700,395440235900,66800,66900,66900,66700,36508
|
|
20230816,104600,393001834500,66900,66800,66900,66700,105453
|
|
20230816,104500,385957642600,66800,66600,66800,66600,53426
|
|
20230816,104400,382394159700,66700,66800,66800,66600,95750
|
|
20230816,104300,376008136700,66800,66700,66800,66600,90838
|
|
20230816,104200,369949167800,66700,66700,66700,66600,11157
|
|
20230816,104100,369205183800,66700,66700,66700,66600,9542
|
|
20230816,104000,368569059900,66600,66700,66700,66600,10202
|
|
20230816,103900,367888733100,66700,66700,66700,66600,8081
|
|
20230816,103800,367349997800,66700,66700,66700,66600,9037
|
|
20230816,103700,366747361700,66700,66700,66700,66600,12261
|
|
20230816,103600,365929711800,66700,66700,66700,66600,6964
|
|
20230816,103500,365465380000,66700,66700,66700,66600,189214
|
|
20230816,103400,352845071400,66700,66600,66700,66600,14087
|
|
20230816,103300,351905649200,66700,66700,66700,66600,11152
|
|
20230816,103200,351162033000,66700,66700,66700,66600,15913
|
|
20230816,103100,350100735300,66700,66600,66700,66600,4669
|
|
20230816,103000,349789386800,66700,66600,66700,66500,132738
|
|
20230816,102900,340949139800,66600,66600,66600,66500,5766
|
|
20230816,102800,340565319300,66600,66600,66600,66500,4575
|
|
20230816,102700,340260856100,66600,66600,66600,66500,5217
|
|
20230816,102600,339913693500,66600,66600,66600,66500,6823
|
|
20230816,102500,339459443700,66600,66400,66600,66400,29643
|
|
20230816,102400,337488787000,66500,66500,66500,66400,12273
|
|
20230816,102300,336672871000,66400,66600,66600,66400,44233
|
|
20230816,102200,333731522400,66600,66500,66600,66500,27449
|
|
20230816,102100,331905987500,66500,66500,66600,66400,160901
|
|
20230816,102000,321205927300,66400,66500,66500,66400,10704
|
|
20230816,101900,320494351600,66500,66500,66500,66400,8422
|
|
20230816,101800,319934509500,66500,66500,66500,66400,11508
|
|
20230816,101700,319169756400,66500,66500,66500,66400,9094
|
|
20230816,101600,318565100400,66500,66500,66500,66400,7947
|
|
20230816,101500,318036855000,66500,66500,66500,66400,12506
|
|
20230816,101400,317205636300,66500,66500,66500,66400,11971
|
|
20230816,101300,316410052100,66500,66600,66600,66400,75333
|
|
20230816,101200,311400250300,66600,66500,66600,66400,184946
|
|
20230816,101100,299101570900,66500,66500,66500,66400,55654
|
|
20230816,101000,295401502500,66500,66500,66500,66400,8398
|
|
20230816,100900,294843451300,66500,66500,66500,66400,16608
|
|
20230816,100800,293739485600,66400,66500,66500,66400,41233
|
|
20230816,100700,290997815700,66500,66400,66500,66400,9424
|
|
20230816,100600,290371704200,66400,66500,66500,66400,15490
|
|
20230816,100500,289342291600,66400,66400,66500,66400,29975
|
|
20230816,100400,287351690900,66400,66400,66500,66400,8101
|
|
20230816,100300,286813194600,66500,66500,66500,66400,7678
|
|
20230816,100200,286302977500,66500,66500,66500,66400,15703
|
|
20230816,100100,285259640300,66500,66500,66500,66400,4861
|
|
20230816,100000,284936587100,66500,66500,66500,66400,6220
|
|
20230816,095900,284523255200,66500,66400,66500,66400,8380
|
|
20230816,095800,283966504000,66500,66400,66500,66300,76265
|
|
20230816,095700,278902367100,66400,66500,66500,66300,177043
|
|
20230816,095600,267147319200,66400,66400,66500,66400,12803
|
|
20230816,095500,266296554500,66500,66400,66500,66400,12571
|
|
20230816,095400,265461480800,66500,66500,66500,66400,39238
|
|
20230816,095300,262855777400,66400,66500,66500,66400,48255
|
|
20230816,095200,259651400800,66400,66500,66500,66400,11977
|
|
20230816,095100,258855847700,66500,66500,66500,66400,12453
|
|
20230816,095000,258028507900,66500,66500,66500,66400,34464
|
|
20230816,094900,255738449700,66400,66500,66500,66400,12506
|
|
20230816,094800,254907326800,66500,66600,66600,66400,50582
|
|
20230816,094700,251545079500,66600,66400,66600,66400,81493
|
|
20230816,094600,246126675800,66500,66500,66500,66400,27849
|
|
20230816,094500,244276578700,66500,66600,66600,66400,39687
|
|
20230816,094400,241638851000,66500,66500,66600,66400,131159
|
|
20230816,094300,232918166100,66600,66500,66600,66400,356467
|
|
20230816,094200,209215443500,66600,66500,66600,66500,77206
|
|
20230816,094100,204080798000,66500,66600,66600,66500,14502
|
|
20230816,094000,203116001400,66500,66600,66600,66500,18933
|
|
20230816,093900,201856325200,66600,66500,66600,66500,20665
|
|
20230816,093800,200481151000,66600,66600,66700,66500,74312
|
|
20230816,093700,195535177900,66600,66700,66700,66600,63338
|
|
20230816,093600,191316661200,66700,66600,66700,66600,153531
|
|
20230816,093500,181091337500,66600,66700,66700,66600,32889
|
|
20230816,093400,178900360500,66600,66800,66800,66600,134716
|
|
20230816,093300,169915905600,66800,66800,66800,66700,14992
|
|
20230816,093200,168915613900,66800,66700,66800,66700,42711
|
|
20230816,093100,166066142200,66800,66800,66800,66700,10838
|
|
20230816,093000,165342742100,66800,66800,66800,66700,8821
|
|
20230816,092900,164753711600,66800,66800,66800,66700,12581
|
|
20230816,092800,163913595300,66800,66800,66800,66700,8974
|
|
20230816,092700,163314491100,66800,66800,66800,66700,10666
|
|
20230816,092600,162602231600,66800,66800,66900,66700,38953
|
|
20230816,092500,159999928600,66800,66700,66900,66700,65536
|
|
20230816,092400,155622039100,66800,66900,66900,66700,27022
|
|
20230816,092300,153817437800,66800,66900,66900,66700,216963
|
|
20230816,092200,139325830400,66800,66900,66900,66800,8181
|
|
20230816,092100,138779022800,66900,67000,67000,66900,122511
|
|
20230816,092000,130582312800,67000,66900,67000,66900,20269
|
|
20230816,091900,129225314100,67000,66900,67000,66900,15391
|
|
20230816,091800,128194898600,67000,67000,67000,66900,11228
|
|
20230816,091700,127443108000,67000,67000,67000,66900,7805
|
|
20230816,091600,126920491900,67000,67000,67000,66900,7874
|
|
20230816,091500,126393324700,67000,67000,67000,66900,39680
|
|
20230816,091400,123735205000,67000,67000,67000,66900,119655
|
|
20230816,091300,115720179200,67000,66900,67000,66900,9085
|
|
20230816,091200,115111963200,67000,66700,67000,66700,144192
|
|
20230816,091100,105473747500,66700,66800,66800,66700,22036
|
|
20230816,091000,104003519400,66800,66900,66900,66700,135185
|
|
20230816,090900,94973309200,66900,66900,66900,66800,18430
|
|
20230816,090800,93741684000,66900,66900,66900,66800,14976
|
|
20230816,090700,92740441100,66900,67000,67000,66800,142921
|
|
20230816,090600,83179970800,67000,67000,67000,66900,35732
|
|
20230816,090500,80787608900,67000,67100,67100,66900,87306
|
|
20230816,090400,74938050300,67100,66900,67100,66900,118406
|
|
20230816,090300,67004566600,66900,66800,67000,66800,98364
|
|
20230816,090200,60425635900,66900,66900,66900,66800,41598
|
|
20230816,090100,57644549300,66900,66600,66900,66600,100456
|
|
20230816,090000,50938025800,66700,66700,66800,66600,757624
|