592 lines
34 KiB
CSV
592 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,184900,47202386800,100600,100600,100600,100600,5714
|
|
20230816,184800,47202386800,100600,100600,100600,100600,0
|
|
20230816,184700,47202386800,100600,100600,100600,100600,0
|
|
20230816,184600,47202386800,100600,100600,100600,100600,0
|
|
20230816,184500,47202386800,100600,100600,100600,100600,0
|
|
20230816,184400,47202386800,100600,100600,100600,100600,0
|
|
20230816,184300,47202386800,100600,100600,100600,100600,0
|
|
20230816,184200,47202386800,100600,100600,100600,100600,0
|
|
20230816,184100,47202386800,100600,100600,100600,100600,0
|
|
20230816,184000,47202386800,100600,100600,100600,100600,0
|
|
20230816,183900,47202386800,100600,100600,100600,100600,0
|
|
20230816,183800,47202386800,100600,100600,100600,100600,0
|
|
20230816,183700,47202386800,100600,100600,100600,100600,0
|
|
20230816,183600,47202386800,100600,100600,100600,100600,0
|
|
20230816,183500,47202386800,100600,100600,100600,100600,0
|
|
20230816,183400,47202386800,100600,100600,100600,100600,0
|
|
20230816,183300,47202386800,100600,100600,100600,100600,0
|
|
20230816,183200,47202386800,100600,100600,100600,100600,0
|
|
20230816,183100,47202386800,100600,100600,100600,100600,0
|
|
20230816,183000,47202386800,100600,100600,100600,100600,0
|
|
20230816,182900,47202386800,100600,100600,100600,100600,0
|
|
20230816,182800,47202386800,100600,100600,100600,100600,0
|
|
20230816,182700,47202386800,100600,100600,100600,100600,0
|
|
20230816,182600,47202386800,100600,100600,100600,100600,0
|
|
20230816,182500,47202386800,100600,100600,100600,100600,0
|
|
20230816,182400,47202386800,100600,100600,100600,100600,0
|
|
20230816,182300,47202386800,100600,100600,100600,100600,0
|
|
20230816,182200,47202386800,100600,100600,100600,100600,0
|
|
20230816,182100,47202386800,100600,100600,100600,100600,0
|
|
20230816,182000,47202386800,100600,100600,100600,100600,0
|
|
20230816,181900,47202386800,100600,100600,100600,100600,5714
|
|
20230816,181800,47202386800,100600,100600,100600,100600,0
|
|
20230816,181700,47202386800,100600,100600,100600,100600,0
|
|
20230816,181600,47202386800,100600,100600,100600,100600,0
|
|
20230816,181500,47202386800,100600,100600,100600,100600,0
|
|
20230816,181400,47202386800,100600,100600,100600,100600,0
|
|
20230816,181300,47202386800,100600,100600,100600,100600,0
|
|
20230816,181200,47202386800,100600,100600,100600,100600,0
|
|
20230816,181100,47202386800,100600,100600,100600,100600,0
|
|
20230816,181000,47202386800,100600,100600,100600,100600,0
|
|
20230816,180900,47202386800,100600,100600,100600,100600,0
|
|
20230816,180800,47202386800,100600,100600,100600,100600,0
|
|
20230816,180700,47202386800,100600,100600,100600,100600,0
|
|
20230816,180600,47202386800,100600,100600,100600,100600,0
|
|
20230816,180500,47202386800,100600,100600,100600,100600,0
|
|
20230816,180400,47202386800,100600,100600,100600,100600,0
|
|
20230816,180300,47202386800,100600,100600,100600,100600,0
|
|
20230816,180200,47202386800,100600,100600,100600,100600,0
|
|
20230816,180100,47202386800,100600,100600,100600,100600,0
|
|
20230816,180000,47202386800,100600,100600,100600,100600,0
|
|
20230816,175900,47202386800,100600,100600,100600,100600,0
|
|
20230816,175800,47202386800,100600,100600,100600,100600,0
|
|
20230816,175700,47202386800,100600,100600,100600,100600,0
|
|
20230816,175600,47202386800,100600,100600,100600,100600,0
|
|
20230816,175500,47202386800,100600,100600,100600,100600,0
|
|
20230816,175400,47202386800,100600,100600,100600,100600,0
|
|
20230816,175300,47202386800,100600,100600,100600,100600,0
|
|
20230816,175200,47202386800,100600,100600,100600,100600,0
|
|
20230816,175100,47202386800,100600,100600,100600,100600,0
|
|
20230816,175000,47202386800,100600,100600,100600,100600,0
|
|
20230816,174900,47202386800,100600,100600,100600,100600,5714
|
|
20230816,174800,47202386800,100600,100600,100600,100600,0
|
|
20230816,174700,47202386800,100600,100600,100600,100600,0
|
|
20230816,174600,47202386800,100600,100600,100600,100600,0
|
|
20230816,174500,47202386800,100600,100600,100600,100600,0
|
|
20230816,174400,47202386800,100600,100600,100600,100600,0
|
|
20230816,174300,47202386800,100600,100600,100600,100600,0
|
|
20230816,174200,47202386800,100600,100600,100600,100600,0
|
|
20230816,174100,47202386800,100600,100600,100600,100600,0
|
|
20230816,174000,47202386800,100600,100600,100600,100600,0
|
|
20230816,173900,47202386800,100600,100600,100600,100600,0
|
|
20230816,173800,47202386800,100600,100600,100600,100600,0
|
|
20230816,173700,47202386800,100600,100600,100600,100600,0
|
|
20230816,173600,47202386800,100600,100600,100600,100600,0
|
|
20230816,173500,47202386800,100600,100600,100600,100600,0
|
|
20230816,173400,47202386800,100600,100600,100600,100600,0
|
|
20230816,173300,47202386800,100600,100600,100600,100600,0
|
|
20230816,173200,47202386800,100600,100600,100600,100600,0
|
|
20230816,173100,47202386800,100600,100600,100600,100600,0
|
|
20230816,173000,47202386800,100600,100600,100600,100600,0
|
|
20230816,172900,47202386800,100600,100600,100600,100600,0
|
|
20230816,172800,47202386800,100600,100600,100600,100600,0
|
|
20230816,172700,47202386800,100600,100600,100600,100600,0
|
|
20230816,172600,47202386800,100600,100600,100600,100600,0
|
|
20230816,172500,47202386800,100600,100600,100600,100600,0
|
|
20230816,172400,47202386800,100600,100600,100600,100600,0
|
|
20230816,172300,47202386800,100600,100600,100600,100600,0
|
|
20230816,172200,47202386800,100600,100600,100600,100600,0
|
|
20230816,172100,47202386800,100600,100600,100600,100600,0
|
|
20230816,172000,47202386800,100600,100600,100600,100600,0
|
|
20230816,171900,47202386800,100600,100600,100600,100600,5714
|
|
20230816,171800,47202386800,100600,100600,100600,100600,0
|
|
20230816,171700,47202386800,100600,100600,100600,100600,0
|
|
20230816,171600,47202386800,100600,100600,100600,100600,0
|
|
20230816,171500,47202386800,100600,100600,100600,100600,0
|
|
20230816,171400,47202386800,100600,100600,100600,100600,0
|
|
20230816,171300,47202386800,100600,100600,100600,100600,0
|
|
20230816,171200,47202386800,100600,100600,100600,100600,0
|
|
20230816,171100,47202386800,100600,100600,100600,100600,0
|
|
20230816,171000,47202386800,100600,100600,100600,100600,0
|
|
20230816,170900,47202386800,100600,100600,100600,100600,0
|
|
20230816,170800,47202386800,100600,100600,100600,100600,0
|
|
20230816,170700,47202386800,100600,100600,100600,100600,0
|
|
20230816,170600,47202386800,100600,100600,100600,100600,0
|
|
20230816,170500,47202386800,100600,100600,100600,100600,0
|
|
20230816,170400,47202386800,100600,100600,100600,100600,0
|
|
20230816,170300,47202386800,100600,100600,100600,100600,0
|
|
20230816,170200,47202386800,100600,100600,100600,100600,0
|
|
20230816,170100,47202386800,100600,100600,100600,100600,0
|
|
20230816,170000,47202386800,100600,100600,100600,100600,0
|
|
20230816,165900,47202386800,100600,100600,100600,100600,0
|
|
20230816,165800,47202386800,100600,100600,100600,100600,0
|
|
20230816,165700,47202386800,100600,100600,100600,100600,0
|
|
20230816,165600,47202386800,100600,100600,100600,100600,0
|
|
20230816,165500,47202386800,100600,100600,100600,100600,0
|
|
20230816,165400,47202386800,100600,100600,100600,100600,0
|
|
20230816,165300,47202386800,100600,100600,100600,100600,0
|
|
20230816,165200,47202386800,100600,100600,100600,100600,0
|
|
20230816,165100,47202386800,100600,100600,100600,100600,0
|
|
20230816,165000,47202386800,100600,100600,100600,100600,0
|
|
20230816,164900,47202386800,100600,100600,100600,100600,5714
|
|
20230816,164800,47202386800,100600,100600,100600,100600,0
|
|
20230816,164700,47202386800,100600,100600,100600,100600,0
|
|
20230816,164600,47202386800,100600,100600,100600,100600,0
|
|
20230816,164500,47202386800,100600,100600,100600,100600,0
|
|
20230816,164400,47202386800,100600,100600,100600,100600,0
|
|
20230816,164300,47202386800,100600,100600,100600,100600,0
|
|
20230816,164200,47202386800,100600,100600,100600,100600,0
|
|
20230816,164100,47202386800,100600,100600,100600,100600,0
|
|
20230816,164000,47202386800,100600,100600,100600,100600,0
|
|
20230816,163900,47202386800,100600,100600,100600,100600,0
|
|
20230816,163800,47202386800,100600,100600,100600,100600,0
|
|
20230816,163700,47202386800,100600,100600,100600,100600,0
|
|
20230816,163600,47202386800,100600,100600,100600,100600,0
|
|
20230816,163500,47202386800,100600,100600,100600,100600,0
|
|
20230816,163400,47202386800,100600,100600,100600,100600,0
|
|
20230816,163300,47202386800,100600,100600,100600,100600,0
|
|
20230816,163200,47202386800,100600,100600,100600,100600,0
|
|
20230816,163100,47202386800,100600,100600,100600,100600,0
|
|
20230816,163000,47202386800,100600,100600,100600,100600,0
|
|
20230816,162900,47202386800,100600,100600,100600,100600,0
|
|
20230816,162800,47202386800,100600,100600,100600,100600,0
|
|
20230816,162700,47202386800,100600,100600,100600,100600,0
|
|
20230816,162600,47202386800,100600,100600,100600,100600,0
|
|
20230816,162500,47202386800,100600,100600,100600,100600,0
|
|
20230816,162400,47202386800,100600,100600,100600,100600,0
|
|
20230816,162300,47202386800,100600,100600,100600,100600,0
|
|
20230816,162200,47202386800,100600,100600,100600,100600,0
|
|
20230816,162100,47202386800,100600,100600,100600,100600,0
|
|
20230816,162000,47202386800,100600,100600,100600,100600,0
|
|
20230816,161900,47202386800,100600,100600,100600,100600,5714
|
|
20230816,161800,47202386800,100600,100600,100600,100600,0
|
|
20230816,161700,47202386800,100600,100600,100600,100600,0
|
|
20230816,161600,47202386800,100600,100600,100600,100600,0
|
|
20230816,161500,47202386800,100600,100600,100600,100600,0
|
|
20230816,161400,47202386800,100600,100600,100600,100600,0
|
|
20230816,161300,47202386800,100600,100600,100600,100600,0
|
|
20230816,161200,47202386800,100600,100600,100600,100600,0
|
|
20230816,161100,47202386800,100600,100600,100600,100600,0
|
|
20230816,161000,47202386800,100600,100600,100600,100600,0
|
|
20230816,160900,47202386800,100600,100600,100600,100600,0
|
|
20230816,160800,47202386800,100600,100600,100600,100600,0
|
|
20230816,160700,47202386800,100600,100600,100600,100600,0
|
|
20230816,160600,47202386800,100600,100600,100600,100600,0
|
|
20230816,160500,47202386800,100600,100600,100600,100600,0
|
|
20230816,160400,47202386800,100600,100600,100600,100600,0
|
|
20230816,160300,47202386800,100600,100600,100600,100600,0
|
|
20230816,160200,47202386800,100600,100600,100600,100600,0
|
|
20230816,160100,47202386800,100600,100600,100600,100600,0
|
|
20230816,160000,47202386800,100600,100600,100600,100600,0
|
|
20230816,155900,47202386800,100600,100600,100600,100600,0
|
|
20230816,155800,47202386800,100600,100600,100600,100600,0
|
|
20230816,155700,47202386800,100600,100600,100600,100600,0
|
|
20230816,155600,47202386800,100600,100600,100600,100600,0
|
|
20230816,155500,47202386800,100600,100600,100600,100600,0
|
|
20230816,155400,47202386800,100600,100600,100600,100600,0
|
|
20230816,155300,47202386800,100600,100600,100600,100600,0
|
|
20230816,155200,47202386800,100600,100600,100600,100600,0
|
|
20230816,155100,47202386800,100600,100600,100600,100600,0
|
|
20230816,155000,47202386800,100600,100600,100600,100600,0
|
|
20230816,154900,47202386800,100600,100600,100600,100600,5714
|
|
20230816,154800,47202386800,100600,100600,100600,100600,0
|
|
20230816,154700,47202386800,100600,100600,100600,100600,0
|
|
20230816,154600,47202386800,100600,100600,100600,100600,0
|
|
20230816,154500,47202386800,100600,100600,100600,100600,0
|
|
20230816,154400,47202386800,100600,100600,100600,100600,0
|
|
20230816,154300,47202386800,100600,100600,100600,100600,0
|
|
20230816,154200,47202386800,100600,100600,100600,100600,0
|
|
20230816,154100,47202386800,100600,100600,100600,100600,0
|
|
20230816,154000,47202386800,100600,100600,100600,100600,0
|
|
20230816,153900,47202386800,100600,100600,100600,100600,0
|
|
20230816,153800,47202386800,100600,100600,100600,100600,0
|
|
20230816,153700,47202386800,100600,100600,100600,100600,0
|
|
20230816,153600,47202386800,100600,100600,100600,100600,0
|
|
20230816,153500,47202386800,100600,100600,100600,100600,0
|
|
20230816,153400,47202386800,100600,100600,100600,100600,0
|
|
20230816,153300,47202386800,100600,100600,100600,100600,0
|
|
20230816,153200,47202386800,100600,100600,100600,100600,0
|
|
20230816,153100,47202386800,100600,100600,100600,100600,0
|
|
20230816,153000,47202386800,100600,100600,100600,100600,5714
|
|
20230816,152900,46627558400,100800,100800,100800,100800,0
|
|
20230816,152800,46627558400,100800,100800,100800,100800,0
|
|
20230816,152700,46627558400,100800,100800,100800,100800,0
|
|
20230816,152600,46627558400,100800,100800,100800,100800,0
|
|
20230816,152500,46627558400,100800,100800,100800,100800,0
|
|
20230816,152400,46627558400,100800,100800,100800,100800,0
|
|
20230816,152300,46627558400,100800,100800,100800,100800,0
|
|
20230816,152200,46627558400,100800,100800,100800,100800,0
|
|
20230816,152100,46627558400,100800,100800,100800,100800,0
|
|
20230816,152000,46627558400,100800,100800,100800,100800,0
|
|
20230816,151900,46627558400,100800,100800,101100,100600,1673
|
|
20230816,151800,46458888600,100700,100800,100800,100500,914
|
|
20230816,151700,46366894900,100800,100700,100800,100600,2546
|
|
20230816,151600,46110523900,100600,100700,100800,100600,892
|
|
20230816,151500,46020704800,100800,100800,100900,100600,1100
|
|
20230816,151400,45909879300,100800,101000,101000,100700,517
|
|
20230816,151300,45857736700,101000,100600,101000,100500,1408
|
|
20230816,151200,45715936500,100700,100800,100800,100600,548
|
|
20230816,151100,45660753100,100700,100500,100800,100500,2431
|
|
20230816,151000,45416173700,100500,100600,100700,100500,428
|
|
20230816,150900,45373115400,100600,100600,100600,100500,569
|
|
20230816,150800,45315892700,100600,100500,100700,100500,1115
|
|
20230816,150700,45203778800,100500,100600,100700,100500,804
|
|
20230816,150600,45122898700,100600,100500,100700,100400,919
|
|
20230816,150500,45030501700,100500,100600,100800,100400,3575
|
|
20230816,150400,44670928700,100800,100800,100800,100600,1487
|
|
20230816,150300,44521198200,100700,100900,100900,100700,1122
|
|
20230816,150200,44408086400,100800,100800,100900,100800,642
|
|
20230816,150100,44343319000,100800,100800,100900,100800,909
|
|
20230816,150000,44251640700,100800,101000,101000,100800,2499
|
|
20230816,145900,43999519600,100900,100900,101100,100900,640
|
|
20230816,145800,43934898400,100900,101000,101000,100900,548
|
|
20230816,145700,43879581700,101000,101000,101100,100900,545
|
|
20230816,145600,43824536800,101000,101100,101200,101000,312
|
|
20230816,145500,43792987600,101200,101100,101200,101000,438
|
|
20230816,145400,43748688200,101100,101000,101100,101000,507
|
|
20230816,145300,43697444500,101100,101000,101200,101000,602
|
|
20230816,145200,43636625700,101100,101200,101300,101100,472
|
|
20230816,145100,43588897200,101200,101100,101300,101000,442
|
|
20230816,145000,43544152800,101100,100900,101200,100900,379
|
|
20230816,144900,43505848500,100900,101000,101000,100800,1147
|
|
20230816,144800,43390072500,100900,100900,101000,100800,597
|
|
20230816,144700,43329822000,100900,100900,101000,100800,239
|
|
20230816,144600,43305700100,100800,100800,101000,100800,931
|
|
20230816,144500,43211755100,100900,101000,101000,100800,607
|
|
20230816,144400,43150500600,100900,100900,101100,100900,773
|
|
20230816,144300,43072455200,100900,101000,101000,100900,349
|
|
20230816,144200,43037230100,100900,101000,101100,100900,792
|
|
20230816,144100,42957230200,101000,101200,101200,101000,282
|
|
20230816,144000,42928712800,101200,101200,101300,101100,215
|
|
20230816,143900,42906950200,101200,101100,101200,101100,255
|
|
20230816,143800,42881155500,101100,101200,101200,101100,183
|
|
20230816,143700,42862644100,101200,101100,101200,101100,120
|
|
20230816,143600,42850504200,101200,101000,101200,101000,214
|
|
20230816,143500,42828869300,101000,101100,101100,101000,325
|
|
20230816,143400,42796021700,101000,101100,101100,101000,312
|
|
20230816,143300,42764495700,101100,101000,101100,101000,340
|
|
20230816,143200,42730135900,101000,101000,101100,101000,963
|
|
20230816,143100,42632862200,101000,101100,101200,101000,943
|
|
20230816,143000,42537527000,101100,101200,101300,101100,510
|
|
20230816,142900,42485912900,101200,101200,101300,101200,169
|
|
20230816,142800,42468805100,101300,101300,101300,101200,279
|
|
20230816,142700,42440543600,101300,101200,101300,101200,201
|
|
20230816,142600,42420195500,101300,101300,101300,101200,153
|
|
20230816,142500,42404699400,101200,101300,101300,101200,206
|
|
20230816,142400,42383835600,101200,101100,101300,101100,316
|
|
20230816,142300,42351865800,101100,101200,101200,101100,548
|
|
20230816,142200,42296458900,101200,101300,101400,101100,253
|
|
20230816,142100,42270852100,101400,101100,101400,101100,468
|
|
20230816,142000,42223494500,101100,101100,101200,101100,232
|
|
20230816,141900,42200035000,101200,101300,101400,101200,1214
|
|
20230816,141800,42077111400,101300,101400,101500,101300,262
|
|
20230816,141700,42050543400,101400,101300,101400,101300,207
|
|
20230816,141600,42029561200,101400,101600,101600,101400,843
|
|
20230816,141500,41944032800,101600,101600,101600,101500,290
|
|
20230816,141400,41914571100,101600,101500,101600,101400,332
|
|
20230816,141300,41880871600,101500,101400,101500,101400,201
|
|
20230816,141200,41860481800,101300,101500,101500,101300,156
|
|
20230816,141100,41844662900,101500,101500,101600,101400,377
|
|
20230816,141000,41806413700,101500,101400,101500,101400,276
|
|
20230816,140900,41778400100,101400,101400,101500,101400,186
|
|
20230816,140800,41759529400,101400,101200,101500,101200,468
|
|
20230816,140700,41712100900,101200,101200,101300,101100,1316
|
|
20230816,140600,41578921900,101200,101000,101200,101000,557
|
|
20230816,140500,41522573000,101000,101100,101200,100900,843
|
|
20230816,140400,41437454000,101000,101300,101300,100900,2761
|
|
20230816,140300,41158074000,101200,100900,101300,100900,2880
|
|
20230816,140200,40866696600,100900,100900,101100,100800,312
|
|
20230816,140100,40835200100,101100,100900,101100,100800,542
|
|
20230816,140000,40780490200,101200,101100,101400,100900,3423
|
|
20230816,135900,40434825400,101100,101300,101400,101100,383
|
|
20230816,135800,40396034100,101300,101400,101400,101200,319
|
|
20230816,135700,40363702400,101400,101200,101400,101100,363
|
|
20230816,135600,40326949600,101300,101200,101300,101200,146
|
|
20230816,135500,40312167800,101200,101100,101400,101100,438
|
|
20230816,135400,40267836000,101100,101200,101300,101000,1185
|
|
20230816,135300,40148025800,101200,101200,101200,101100,816
|
|
20230816,135200,40065506700,101100,101300,101400,101100,530
|
|
20230816,135100,40011886500,101300,101100,101400,101100,265
|
|
20230816,135000,39985038100,101200,101300,101300,101100,521
|
|
20230816,134900,39932318700,101300,101400,101500,101200,1318
|
|
20230816,134800,39798821000,101400,101400,101500,101300,634
|
|
20230816,134700,39734533300,101400,101500,101600,101300,392
|
|
20230816,134600,39694760400,101500,101500,101600,101400,195
|
|
20230816,134500,39674966000,101500,101600,101600,101500,375
|
|
20230816,134400,39636897500,101500,101500,101700,101500,378
|
|
20230816,134300,39598505100,101500,101500,101600,101300,790
|
|
20230816,134200,39518368600,101700,101400,101800,101400,482
|
|
20230816,134100,39469369100,101400,101500,101600,101400,845
|
|
20230816,134000,39383673000,101500,101500,101500,101400,227
|
|
20230816,133900,39360637200,101400,101500,101600,101400,677
|
|
20230816,133800,39291911100,101500,101600,101600,101500,279
|
|
20230816,133700,39263577900,101600,101600,101600,101500,223
|
|
20230816,133600,39240934000,101600,101600,101600,101500,443
|
|
20230816,133500,39195934300,101600,101500,101700,101500,321
|
|
20230816,133400,39163321200,101500,101700,101800,101500,390
|
|
20230816,133300,39123707100,101500,101600,101600,101500,165
|
|
20230816,133200,39106947200,101500,101600,101700,101500,384
|
|
20230816,133100,39067922700,101500,101500,101600,101500,148
|
|
20230816,133000,39052893600,101500,101700,101700,101500,591
|
|
20230816,132900,38992872800,101700,101800,101800,101700,288
|
|
20230816,132800,38963572300,101700,101700,101900,101700,265
|
|
20230816,132700,38936593800,101600,101700,101800,101600,307
|
|
20230816,132600,38905367100,101700,101900,101900,101600,434
|
|
20230816,132500,38861229100,101900,101900,101900,101800,334
|
|
20230816,132400,38827214500,101900,101800,102000,101800,228
|
|
20230816,132300,38803975400,101800,101800,101900,101700,238
|
|
20230816,132200,38779734000,101700,101900,101900,101700,200
|
|
20230816,132100,38759371000,102000,101800,102000,101800,399
|
|
20230816,132000,38718708800,101900,101800,101900,101800,157
|
|
20230816,131900,38702721600,102000,102000,102000,101800,209
|
|
20230816,131800,38681423000,102000,102000,102100,101900,297
|
|
20230816,131700,38651130700,101800,101900,102100,101700,846
|
|
20230816,131600,38564863600,102000,101900,102000,101700,1575
|
|
20230816,131500,38404332000,101900,101600,101900,101500,1294
|
|
20230816,131400,38272747100,101600,101600,101700,101500,449
|
|
20230816,131300,38227125800,101600,101600,101700,101600,170
|
|
20230816,131200,38209851300,101600,101500,101600,101500,262
|
|
20230816,131100,38183247100,101500,101600,101600,101500,224
|
|
20230816,131000,38160499400,101600,101300,101600,101300,600
|
|
20230816,130900,38099640400,101200,101300,101400,101100,774
|
|
20230816,130800,38021325200,101300,101500,101500,101300,656
|
|
20230816,130700,37954817300,101500,101600,101700,101500,519
|
|
20230816,130600,37902119000,101700,101600,101700,101500,356
|
|
20230816,130500,37865945000,101600,101500,101600,101500,195
|
|
20230816,130400,37846135200,101500,101600,101600,101500,434
|
|
20230816,130300,37802072800,101600,101700,101700,101600,130
|
|
20230816,130200,37788852600,101700,101600,101700,101500,280
|
|
20230816,130100,37760410000,101600,101600,101700,101500,250
|
|
20230816,130000,37734996400,101600,101700,101700,101400,258
|
|
20230816,125900,37708790500,101500,101900,101900,101500,250
|
|
20230816,125800,37683337800,101900,101400,102000,101400,2404
|
|
20230816,125700,37438828600,101400,101200,101400,101000,386
|
|
20230816,125600,37399773700,101200,101100,101300,101000,814
|
|
20230816,125500,37317492100,101100,101000,101100,101000,227
|
|
20230816,125400,37294547600,101000,100900,101100,100900,233
|
|
20230816,125300,37271006600,101000,101000,101200,101000,185
|
|
20230816,125200,37252303200,101200,101100,101300,101000,406
|
|
20230816,125100,37211266600,101100,101100,101100,101000,197
|
|
20230816,125000,37191350600,101000,101200,101300,100900,1824
|
|
20230816,124900,37007087000,101200,101400,101400,101200,1195
|
|
20230816,124800,36886034900,101400,101600,101600,101400,283
|
|
20230816,124700,36857309400,101400,101700,101700,101400,348
|
|
20230816,124600,36821978600,101600,101700,101700,101500,205
|
|
20230816,124500,36801145800,101700,101600,101700,101500,178
|
|
20230816,124400,36783054600,101600,101600,101600,101500,291
|
|
20230816,124300,36753500100,101500,101300,101600,101300,49
|
|
20230816,124200,36748528200,101300,101400,101400,101200,278
|
|
20230816,124100,36720353700,101400,101300,101500,101200,753
|
|
20230816,124000,36644075300,101400,101400,101400,101300,181
|
|
20230816,123900,36625726700,101400,101300,101400,101200,104
|
|
20230816,123800,36615191200,101300,101300,101300,101200,224
|
|
20230816,123700,36592508200,101200,101500,101500,101200,129
|
|
20230816,123600,36579442200,101500,101200,101500,101200,247
|
|
20230816,123500,36554417200,101200,101300,101500,101200,533
|
|
20230816,123400,36500437000,101300,101300,101600,101300,366
|
|
20230816,123300,36463316700,101400,101600,101600,101200,281
|
|
20230816,123200,36434820200,101500,101500,101600,101500,97
|
|
20230816,123100,36424973100,101600,101400,101700,101400,134
|
|
20230816,123000,36411369200,101600,101600,101600,101300,326
|
|
20230816,122900,36378294800,101600,101600,101700,101600,567
|
|
20230816,122800,36320648700,101700,101600,101700,101600,217
|
|
20230816,122700,36298598300,101600,101400,101600,101400,231
|
|
20230816,122600,36275150700,101400,101300,101500,101300,273
|
|
20230816,122500,36247470100,101500,101400,101500,101400,289
|
|
20230816,122400,36218157200,101400,101300,101400,101300,327
|
|
20230816,122300,36185002400,101400,101200,101400,101100,770
|
|
20230816,122200,36107062000,101100,101200,101200,101000,1606
|
|
20230816,122100,35944823800,101100,101100,101300,101000,882
|
|
20230816,122000,35855632100,101100,101500,101500,101100,1109
|
|
20230816,121900,35743279400,101500,101500,101500,101400,130
|
|
20230816,121800,35730084600,101500,101600,101600,101400,515
|
|
20230816,121700,35677791100,101600,101400,101700,101400,436
|
|
20230816,121600,35633546300,101500,101600,101700,101400,1764
|
|
20230816,121500,35454566500,101700,101800,101800,101600,286
|
|
20230816,121400,35425490400,101800,101700,101800,101600,318
|
|
20230816,121300,35393155200,101600,101500,101600,101400,498
|
|
20230816,121200,35342608500,101500,101700,101800,101400,1863
|
|
20230816,121100,35153476800,101600,101700,101800,101600,293
|
|
20230816,121000,35123678200,101800,101800,101900,101700,276
|
|
20230816,120900,35095585400,101800,101700,101900,101700,529
|
|
20230816,120800,35041725500,101700,101600,101800,101600,263
|
|
20230816,120700,35014980700,101600,101600,101700,101600,380
|
|
20230816,120600,34976345900,101600,101400,101600,101300,501
|
|
20230816,120500,34925547900,101400,101400,101400,101200,280
|
|
20230816,120400,34897167000,101200,101300,101400,101200,370
|
|
20230816,120300,34859715200,101400,101600,101700,101300,916
|
|
20230816,120200,34766802200,101500,101600,101700,101500,327
|
|
20230816,120100,34733586800,101600,101300,101700,101300,841
|
|
20230816,120000,34648252600,101300,101400,101400,101300,252
|
|
20230816,115900,34622705300,101400,101100,101400,101100,149
|
|
20230816,115800,34607617700,101100,101100,101200,101000,939
|
|
20230816,115700,34512712500,101200,101400,101500,101100,721
|
|
20230816,115600,34439699100,101500,101500,101600,101400,269
|
|
20230816,115500,34412396200,101500,101500,101700,101300,1498
|
|
20230816,115400,34260457600,101600,101600,101600,101300,520
|
|
20230816,115300,34207676300,101600,101500,101600,101200,602
|
|
20230816,115200,34146630900,101500,101500,101600,101500,583
|
|
20230816,115100,34087439200,101500,101300,101600,101200,1251
|
|
20230816,115000,33960513500,101300,100800,101400,100700,1651
|
|
20230816,114900,33793834900,100800,101000,101200,100700,1752
|
|
20230816,114800,33617150800,100900,101500,101500,100900,1615
|
|
20230816,114700,33453863400,101200,101000,101500,100800,3229
|
|
20230816,114600,33127696200,100900,100900,101100,100800,3079
|
|
20230816,114500,32816971300,100900,101600,101700,100900,6633
|
|
20230816,114400,32145991300,101600,102400,102500,101500,3485
|
|
20230816,114300,31790742800,102400,102700,102900,102400,3277
|
|
20230816,114200,31454482800,102700,102700,102800,102600,1600
|
|
20230816,114100,31290260900,102700,103000,103000,102500,2490
|
|
20230816,114000,31034642600,103000,103300,103300,102800,2060
|
|
20230816,113900,30822327400,103200,103700,103800,103200,2337
|
|
20230816,113800,30580424400,103700,104500,104600,103700,6498
|
|
20230816,113700,29904252600,104500,104700,105000,104300,2992
|
|
20230816,113600,29591157400,104700,104900,105000,104500,2082
|
|
20230816,113500,29373025900,104900,104500,105000,104300,3657
|
|
20230816,113400,28990083100,104500,104100,104500,104000,3900
|
|
20230816,113300,28584210300,104000,104800,104900,103700,5481
|
|
20230816,113200,28012038000,104800,105200,105300,104600,4702
|
|
20230816,113100,27518571300,105200,104800,105300,104800,11669
|
|
20230816,113000,26292695800,104800,104600,104800,104300,5018
|
|
20230816,112900,25767950800,104600,104200,104600,103900,6061
|
|
20230816,112800,25135554800,104100,103800,104300,103800,7259
|
|
20230816,112700,24379973100,103600,103200,103800,103200,3981
|
|
20230816,112600,23967896300,103200,103300,103400,103000,1297
|
|
20230816,112500,23833976400,103300,103300,103400,103200,1074
|
|
20230816,112400,23722981000,103300,103400,103400,102900,1163
|
|
20230816,112300,23602916300,103400,103200,103400,103100,2017
|
|
20230816,112200,23394619600,103200,103000,103300,102800,2423
|
|
20230816,112100,23144941000,102900,103100,103200,102600,1833
|
|
20230816,112000,22956216900,103200,103200,103200,103100,1229
|
|
20230816,111900,22829471100,103200,103000,103300,103000,2514
|
|
20230816,111800,22570076400,103000,102900,103100,102800,2161
|
|
20230816,111700,22347580500,102900,102700,103000,102700,2254
|
|
20230816,111600,22115683900,102600,102800,102800,102600,1334
|
|
20230816,111500,21978719300,102800,102800,102900,102700,1442
|
|
20230816,111400,21830457300,102700,102400,102800,102200,3416
|
|
20230816,111300,21480215600,102400,102500,102600,102400,1809
|
|
20230816,111200,21294851400,102600,102600,102600,102500,819
|
|
20230816,111100,21210851800,102600,102500,102700,102500,1931
|
|
20230816,111000,21012777800,102600,102300,102600,102100,2184
|
|
20230816,110900,20789033800,102300,102100,102300,102000,617
|
|
20230816,110800,20726035500,102100,102500,102500,102000,500
|
|
20230816,110700,20674907300,102400,102000,102500,101700,2868
|
|
20230816,110600,20381244600,102000,101600,102000,101600,1354
|
|
20230816,110500,20243316200,101500,101600,101700,101500,527
|
|
20230816,110400,20189762300,101500,101500,101700,101500,316
|
|
20230816,110300,20157665000,101600,101400,101600,101300,634
|
|
20230816,110200,20093347000,101400,101300,101400,101200,472
|
|
20230816,110100,20045541900,101200,101300,101300,101200,129
|
|
20230816,110000,20032480100,101300,101400,101400,101200,616
|
|
20230816,105900,19970127200,101400,101300,101400,101200,207
|
|
20230816,105800,19949157300,101400,101300,101500,101300,332
|
|
20230816,105700,19915497700,101300,101300,101400,101200,140
|
|
20230816,105600,19901310300,101300,101300,101400,101200,404
|
|
20230816,105500,19860377000,101300,101300,101400,101200,1313
|
|
20230816,105400,19727354600,101400,101400,101400,101300,421
|
|
20230816,105300,19684698400,101400,101300,101400,101300,216
|
|
20230816,105200,19662803400,101300,101300,101400,101200,442
|
|
20230816,105100,19618038000,101200,101400,101400,101200,579
|
|
20230816,105000,19559359500,101400,101400,101500,101400,495
|
|
20230816,104900,19509156400,101400,101500,101500,101400,346
|
|
20230816,104800,19474049500,101500,101500,101600,101500,482
|
|
20230816,104700,19425116600,101500,101400,101600,101400,269
|
|
20230816,104600,19397812000,101600,101400,101600,101400,453
|
|
20230816,104500,19351834600,101400,101500,101600,101400,366
|
|
20230816,104400,19314690400,101500,101500,101600,101400,254
|
|
20230816,104300,19288904000,101500,101500,101500,101300,1405
|
|
20230816,104200,19146382600,101500,101500,101500,101300,1270
|
|
20230816,104100,19017647500,101500,101700,101700,101500,386
|
|
20230816,104000,18978423200,101700,101500,101700,101500,661
|
|
20230816,103900,18911276000,101500,101300,101500,101200,583
|
|
20230816,103800,18852214800,101400,101400,101400,101200,1008
|
|
20230816,103700,18750064600,101500,101400,101500,101300,946
|
|
20230816,103600,18654134000,101400,101400,101500,101300,1610
|
|
20230816,103500,18490857800,101400,101900,101900,101400,2848
|
|
20230816,103400,18201346900,101900,101800,102000,101700,1097
|
|
20230816,103300,18089608700,101900,101800,101900,101800,263
|
|
20230816,103200,18062825600,101800,101700,101900,101700,316
|
|
20230816,103100,18030671100,101800,101700,101800,101600,594
|
|
20230816,103000,17970265200,101600,101700,101800,101600,605
|
|
20230816,102900,17908762700,101700,101500,101700,101500,320
|
|
20230816,102800,17876252600,101600,101500,101700,101500,231
|
|
20230816,102700,17852788800,101600,101900,102000,101500,985
|
|
20230816,102600,17752602700,101900,101900,102000,101800,1158
|
|
20230816,102500,17634627100,102000,102300,102300,101900,1376
|
|
20230816,102400,17494056400,102300,102600,102600,102200,2279
|
|
20230816,102300,17260703700,102600,102400,102600,102400,850
|
|
20230816,102200,17173565600,102400,102300,102500,102200,787
|
|
20230816,102100,17092970800,102300,102200,102400,101900,971
|
|
20230816,102000,16993678000,102200,102500,102500,102200,1067
|
|
20230816,101900,16884432700,102500,102200,102700,102000,2102
|
|
20230816,101800,16669205300,102200,102700,102900,102200,3435
|
|
20230816,101700,16316986400,102700,102500,102700,102400,2572
|
|
20230816,101600,16053204500,102400,103100,103300,102300,7218
|
|
20230816,101500,15311418500,103100,102800,103200,102500,8721
|
|
20230816,101400,14414473300,102700,102300,102800,102300,3926
|
|
20230816,101300,14011680400,102300,102200,102400,101900,1427
|
|
20230816,101200,13865747200,102300,101700,102400,101700,3847
|
|
20230816,101100,13473079700,101600,101500,101700,101400,1191
|
|
20230816,101000,13352166100,101400,101500,101500,101400,207
|
|
20230816,100900,13331170800,101500,101300,101500,101300,586
|
|
20230816,100800,13271738200,101400,101300,101400,101300,424
|
|
20230816,100700,13228781500,101400,101500,101500,101300,470
|
|
20230816,100600,13181128700,101400,101700,101700,101400,735
|
|
20230816,100500,13106518000,101700,101800,101800,101700,312
|
|
20230816,100400,13074780800,101700,101600,101900,101600,542
|
|
20230816,100300,13019672100,101700,101700,101800,101600,1175
|
|
20230816,100200,12900208500,101800,101900,102000,101700,1176
|
|
20230816,100100,12780424600,101900,101700,102000,101600,1632
|
|
20230816,100000,12614294700,101700,101300,101800,101300,1525
|
|
20230816,095900,12459290200,101300,101300,101500,101200,603
|
|
20230816,095800,12398202300,101300,101100,101300,101100,732
|
|
20230816,095700,12324132000,101100,101100,101200,100900,1349
|
|
20230816,095600,12187852700,101100,101000,101200,100900,917
|
|
20230816,095500,12095240300,100900,101000,101200,100900,1274
|
|
20230816,095400,11966479300,101000,101400,101400,100900,805
|
|
20230816,095300,11885081300,101300,101800,101800,101200,1472
|
|
20230816,095200,11735564400,101800,101500,101900,101500,1750
|
|
20230816,095100,11557583500,101600,101200,101600,101100,1908
|
|
20230816,095000,11364036600,101200,100800,101200,100800,223
|
|
20230816,094900,11341492300,101000,101100,101200,100700,2511
|
|
20230816,094800,11087983500,101200,101200,101300,101100,353
|
|
20230816,094700,11052258100,101200,101200,101300,101100,321
|
|
20230816,094600,11019775700,101100,101100,101200,101000,269
|
|
20230816,094500,10992578800,101100,101300,101400,100900,519
|
|
20230816,094400,10940047500,101300,101000,101300,100900,1691
|
|
20230816,094300,10769250900,100900,101100,101100,100900,1445
|
|
20230816,094200,10623336900,101000,101200,101300,101000,2204
|
|
20230816,094100,10400393700,101200,101300,101300,101200,463
|
|
20230816,094000,10353517800,101300,101600,101600,101200,1737
|
|
20230816,093900,10177421100,101500,101500,101700,101500,1036
|
|
20230816,093800,10072170200,101500,101500,101500,101300,531
|
|
20230816,093700,10018308700,101500,101200,101500,101200,909
|
|
20230816,093600,9926237800,101300,102000,102000,101200,1643
|
|
20230816,093500,9759616900,101800,102300,102500,101700,4694
|
|
20230816,093400,9279138800,102300,102500,102600,102300,2056
|
|
20230816,093300,9068484000,102400,102100,102500,102100,3194
|
|
20230816,093200,8741438800,102200,102200,102400,102000,1708
|
|
20230816,093100,8566863700,102000,101600,102200,101600,1593
|
|
20230816,093000,8404338900,101800,101300,101800,101200,2174
|
|
20230816,092900,8183797100,101300,101900,101900,101200,3376
|
|
20230816,092800,7841343300,101600,101900,102100,101600,1943
|
|
20230816,092700,7643580200,101900,102100,102100,101800,1095
|
|
20230816,092600,7531923900,102100,101700,102100,101700,3330
|
|
20230816,092500,7192495500,101800,101400,101800,101300,968
|
|
20230816,092400,7094064100,101300,101700,101700,101300,995
|
|
20230816,092300,6992973200,101700,101900,101900,101700,1734
|
|
20230816,092200,6816461800,101900,101400,102000,101200,2293
|
|
20230816,092100,6583597700,101300,101400,101500,101200,1998
|
|
20230816,092000,6381160400,101400,101800,101800,101300,2072
|
|
20230816,091900,6170859400,101800,100700,101800,100700,2877
|
|
20230816,091800,5879386600,100700,100600,100900,100300,1294
|
|
20230816,091700,5749119600,100800,100300,100800,100200,1141
|
|
20230816,091600,5634451500,100200,100900,101000,100200,3599
|
|
20230816,091500,5272364600,100900,101000,101200,100800,2007
|
|
20230816,091400,5069635600,101000,101000,101200,100900,6059
|
|
20230816,091300,4457483500,101000,100700,101300,100600,1813
|
|
20230816,091200,4274241600,100500,100700,101300,100500,2897
|
|
20230816,091100,3981599800,100700,100100,100700,100100,1760
|
|
20230816,091000,3804864000,100300,99700,100300,99200,2691
|
|
20230816,090900,3536539100,99600,100700,100700,99600,9729
|
|
20230816,090800,2561220400,100700,100700,100800,100400,3640
|
|
20230816,090700,2195196500,100700,101000,101300,100700,3253
|
|
20230816,090600,1866857100,101000,100900,101300,100900,1061
|
|
20230816,090500,1759632200,100900,100900,101200,100700,1924
|
|
20230816,090400,1565473400,100900,101100,101400,100800,2003
|
|
20230816,090300,1363033100,101100,101000,101200,100800,2089
|
|
20230816,090200,1152141400,100900,101200,101500,100900,2300
|
|
20230816,090100,919516000,101200,102400,102400,101100,2118
|
|
20230816,090000,704100600,102400,102500,102600,101700,6528
|