582 lines
30 KiB
CSV
582 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,183900,1595058400,59700,59700,59700,59700,997
|
|
20230823,183800,1595058400,59700,59700,59700,59700,0
|
|
20230823,183700,1595058400,59700,59700,59700,59700,0
|
|
20230823,183600,1595058400,59700,59700,59700,59700,0
|
|
20230823,183500,1595058400,59700,59700,59700,59700,0
|
|
20230823,183400,1595058400,59700,59700,59700,59700,0
|
|
20230823,183300,1595058400,59700,59700,59700,59700,0
|
|
20230823,183200,1595058400,59700,59700,59700,59700,0
|
|
20230823,183100,1595058400,59700,59700,59700,59700,0
|
|
20230823,183000,1595058400,59700,59700,59700,59700,0
|
|
20230823,182900,1595058400,59700,59700,59700,59700,0
|
|
20230823,182800,1595058400,59700,59700,59700,59700,0
|
|
20230823,182700,1595058400,59700,59700,59700,59700,0
|
|
20230823,182600,1595058400,59700,59700,59700,59700,0
|
|
20230823,182500,1595058400,59700,59700,59700,59700,0
|
|
20230823,182400,1595058400,59700,59700,59700,59700,0
|
|
20230823,182300,1595058400,59700,59700,59700,59700,0
|
|
20230823,182200,1595058400,59700,59700,59700,59700,0
|
|
20230823,182100,1595058400,59700,59700,59700,59700,0
|
|
20230823,182000,1595058400,59700,59700,59700,59700,0
|
|
20230823,181900,1595058400,59700,59700,59700,59700,0
|
|
20230823,181800,1595058400,59700,59700,59700,59700,0
|
|
20230823,181700,1595058400,59700,59700,59700,59700,0
|
|
20230823,181600,1595058400,59700,59700,59700,59700,0
|
|
20230823,181500,1595058400,59700,59700,59700,59700,0
|
|
20230823,181400,1595058400,59700,59700,59700,59700,0
|
|
20230823,181300,1595058400,59700,59700,59700,59700,0
|
|
20230823,181200,1595058400,59700,59700,59700,59700,0
|
|
20230823,181100,1595058400,59700,59700,59700,59700,0
|
|
20230823,181000,1595058400,59700,59700,59700,59700,0
|
|
20230823,180900,1595058400,59700,59700,59700,59700,997
|
|
20230823,180800,1595058400,59700,59700,59700,59700,0
|
|
20230823,180700,1595058400,59700,59700,59700,59700,0
|
|
20230823,180600,1595058400,59700,59700,59700,59700,0
|
|
20230823,180500,1595058400,59700,59700,59700,59700,0
|
|
20230823,180400,1595058400,59700,59700,59700,59700,0
|
|
20230823,180300,1595058400,59700,59700,59700,59700,0
|
|
20230823,180200,1595058400,59700,59700,59700,59700,0
|
|
20230823,180100,1595058400,59700,59700,59700,59700,0
|
|
20230823,180000,1595058400,59700,59700,59700,59700,0
|
|
20230823,175900,1595058400,59700,59700,59700,59700,0
|
|
20230823,175800,1595058400,59700,59700,59700,59700,0
|
|
20230823,175700,1595058400,59700,59700,59700,59700,0
|
|
20230823,175600,1595058400,59700,59700,59700,59700,0
|
|
20230823,175500,1595058400,59700,59700,59700,59700,0
|
|
20230823,175400,1595058400,59700,59700,59700,59700,0
|
|
20230823,175300,1595058400,59700,59700,59700,59700,0
|
|
20230823,175200,1595058400,59700,59700,59700,59700,0
|
|
20230823,175100,1595058400,59700,59700,59700,59700,0
|
|
20230823,175000,1595058400,59700,59700,59700,59700,0
|
|
20230823,174900,1595058400,59700,59700,59700,59700,0
|
|
20230823,174800,1595058400,59700,59700,59700,59700,0
|
|
20230823,174700,1595058400,59700,59700,59700,59700,0
|
|
20230823,174600,1595058400,59700,59700,59700,59700,0
|
|
20230823,174500,1595058400,59700,59700,59700,59700,0
|
|
20230823,174400,1595058400,59700,59700,59700,59700,0
|
|
20230823,174300,1595058400,59700,59700,59700,59700,0
|
|
20230823,174200,1595058400,59700,59700,59700,59700,0
|
|
20230823,174100,1595058400,59700,59700,59700,59700,0
|
|
20230823,174000,1595058400,59700,59700,59700,59700,0
|
|
20230823,173900,1595058400,59700,59700,59700,59700,997
|
|
20230823,173800,1595058400,59700,59700,59700,59700,0
|
|
20230823,173700,1595058400,59700,59700,59700,59700,0
|
|
20230823,173600,1595058400,59700,59700,59700,59700,0
|
|
20230823,173500,1595058400,59700,59700,59700,59700,0
|
|
20230823,173400,1595058400,59700,59700,59700,59700,0
|
|
20230823,173300,1595058400,59700,59700,59700,59700,0
|
|
20230823,173200,1595058400,59700,59700,59700,59700,0
|
|
20230823,173100,1595058400,59700,59700,59700,59700,0
|
|
20230823,173000,1595058400,59700,59700,59700,59700,0
|
|
20230823,172900,1595058400,59700,59700,59700,59700,0
|
|
20230823,172800,1595058400,59700,59700,59700,59700,0
|
|
20230823,172700,1595058400,59700,59700,59700,59700,0
|
|
20230823,172600,1595058400,59700,59700,59700,59700,0
|
|
20230823,172500,1595058400,59700,59700,59700,59700,0
|
|
20230823,172400,1595058400,59700,59700,59700,59700,0
|
|
20230823,172300,1595058400,59700,59700,59700,59700,0
|
|
20230823,172200,1595058400,59700,59700,59700,59700,0
|
|
20230823,172100,1595058400,59700,59700,59700,59700,0
|
|
20230823,172000,1595058400,59700,59700,59700,59700,0
|
|
20230823,171900,1595058400,59700,59700,59700,59700,0
|
|
20230823,171800,1595058400,59700,59700,59700,59700,0
|
|
20230823,171700,1595058400,59700,59700,59700,59700,0
|
|
20230823,171600,1595058400,59700,59700,59700,59700,0
|
|
20230823,171500,1595058400,59700,59700,59700,59700,0
|
|
20230823,171400,1595058400,59700,59700,59700,59700,0
|
|
20230823,171300,1595058400,59700,59700,59700,59700,0
|
|
20230823,171200,1595058400,59700,59700,59700,59700,0
|
|
20230823,171100,1595058400,59700,59700,59700,59700,0
|
|
20230823,171000,1595058400,59700,59700,59700,59700,0
|
|
20230823,170900,1595058400,59700,59700,59700,59700,997
|
|
20230823,170800,1595058400,59700,59700,59700,59700,0
|
|
20230823,170700,1595058400,59700,59700,59700,59700,0
|
|
20230823,170600,1595058400,59700,59700,59700,59700,0
|
|
20230823,170500,1595058400,59700,59700,59700,59700,0
|
|
20230823,170400,1595058400,59700,59700,59700,59700,0
|
|
20230823,170300,1595058400,59700,59700,59700,59700,0
|
|
20230823,170200,1595058400,59700,59700,59700,59700,0
|
|
20230823,170100,1595058400,59700,59700,59700,59700,0
|
|
20230823,170000,1595058400,59700,59700,59700,59700,0
|
|
20230823,165900,1595058400,59700,59700,59700,59700,0
|
|
20230823,165800,1595058400,59700,59700,59700,59700,0
|
|
20230823,165700,1595058400,59700,59700,59700,59700,0
|
|
20230823,165600,1595058400,59700,59700,59700,59700,0
|
|
20230823,165500,1595058400,59700,59700,59700,59700,0
|
|
20230823,165400,1595058400,59700,59700,59700,59700,0
|
|
20230823,165300,1595058400,59700,59700,59700,59700,0
|
|
20230823,165200,1595058400,59700,59700,59700,59700,0
|
|
20230823,165100,1595058400,59700,59700,59700,59700,0
|
|
20230823,165000,1595058400,59700,59700,59700,59700,0
|
|
20230823,164900,1595058400,59700,59700,59700,59700,0
|
|
20230823,164800,1595058400,59700,59700,59700,59700,0
|
|
20230823,164700,1595058400,59700,59700,59700,59700,0
|
|
20230823,164600,1595058400,59700,59700,59700,59700,0
|
|
20230823,164500,1595058400,59700,59700,59700,59700,0
|
|
20230823,164400,1595058400,59700,59700,59700,59700,0
|
|
20230823,164300,1595058400,59700,59700,59700,59700,0
|
|
20230823,164200,1595058400,59700,59700,59700,59700,0
|
|
20230823,164100,1595058400,59700,59700,59700,59700,0
|
|
20230823,164000,1595058400,59700,59700,59700,59700,0
|
|
20230823,163900,1595058400,59700,59700,59700,59700,997
|
|
20230823,163800,1595058400,59700,59700,59700,59700,0
|
|
20230823,163700,1595058400,59700,59700,59700,59700,0
|
|
20230823,163600,1595058400,59700,59700,59700,59700,0
|
|
20230823,163500,1595058400,59700,59700,59700,59700,0
|
|
20230823,163400,1595058400,59700,59700,59700,59700,0
|
|
20230823,163300,1595058400,59700,59700,59700,59700,0
|
|
20230823,163200,1595058400,59700,59700,59700,59700,0
|
|
20230823,163100,1595058400,59700,59700,59700,59700,0
|
|
20230823,163000,1595058400,59700,59700,59700,59700,0
|
|
20230823,162900,1595058400,59700,59700,59700,59700,0
|
|
20230823,162800,1595058400,59700,59700,59700,59700,0
|
|
20230823,162700,1595058400,59700,59700,59700,59700,0
|
|
20230823,162600,1595058400,59700,59700,59700,59700,0
|
|
20230823,162500,1595058400,59700,59700,59700,59700,0
|
|
20230823,162400,1595058400,59700,59700,59700,59700,0
|
|
20230823,162300,1595058400,59700,59700,59700,59700,0
|
|
20230823,162200,1595058400,59700,59700,59700,59700,0
|
|
20230823,162100,1595058400,59700,59700,59700,59700,0
|
|
20230823,162000,1595058400,59700,59700,59700,59700,0
|
|
20230823,161900,1595058400,59700,59700,59700,59700,0
|
|
20230823,161800,1595058400,59700,59700,59700,59700,0
|
|
20230823,161700,1595058400,59700,59700,59700,59700,0
|
|
20230823,161600,1595058400,59700,59700,59700,59700,0
|
|
20230823,161500,1595058400,59700,59700,59700,59700,0
|
|
20230823,161400,1595058400,59700,59700,59700,59700,0
|
|
20230823,161300,1595058400,59700,59700,59700,59700,0
|
|
20230823,161200,1595058400,59700,59700,59700,59700,0
|
|
20230823,161100,1595058400,59700,59700,59700,59700,0
|
|
20230823,161000,1595058400,59700,59700,59700,59700,0
|
|
20230823,160900,1595058400,59700,59700,59700,59700,997
|
|
20230823,160800,1595058400,59700,59700,59700,59700,0
|
|
20230823,160700,1595058400,59700,59700,59700,59700,0
|
|
20230823,160600,1595058400,59700,59700,59700,59700,0
|
|
20230823,160500,1595058400,59700,59700,59700,59700,0
|
|
20230823,160400,1595058400,59700,59700,59700,59700,0
|
|
20230823,160300,1595058400,59700,59700,59700,59700,0
|
|
20230823,160200,1595058400,59700,59700,59700,59700,0
|
|
20230823,160100,1595058400,59700,59700,59700,59700,0
|
|
20230823,160000,1595058400,59700,59700,59700,59700,0
|
|
20230823,155900,1595058400,59700,59700,59700,59700,0
|
|
20230823,155800,1595058400,59700,59700,59700,59700,0
|
|
20230823,155700,1595058400,59700,59700,59700,59700,0
|
|
20230823,155600,1595058400,59700,59700,59700,59700,0
|
|
20230823,155500,1595058400,59700,59700,59700,59700,0
|
|
20230823,155400,1595058400,59700,59700,59700,59700,0
|
|
20230823,155300,1595058400,59700,59700,59700,59700,0
|
|
20230823,155200,1595058400,59700,59700,59700,59700,0
|
|
20230823,155100,1595058400,59700,59700,59700,59700,0
|
|
20230823,155000,1595058400,59700,59700,59700,59700,0
|
|
20230823,154900,1595058400,59700,59700,59700,59700,0
|
|
20230823,154800,1595058400,59700,59700,59700,59700,0
|
|
20230823,154700,1595058400,59700,59700,59700,59700,0
|
|
20230823,154600,1595058400,59700,59700,59700,59700,0
|
|
20230823,154500,1595058400,59700,59700,59700,59700,0
|
|
20230823,154400,1595058400,59700,59700,59700,59700,0
|
|
20230823,154300,1595058400,59700,59700,59700,59700,0
|
|
20230823,154200,1595058400,59700,59700,59700,59700,0
|
|
20230823,154100,1595058400,59700,59700,59700,59700,0
|
|
20230823,154000,1595058400,59700,59700,59700,59700,0
|
|
20230823,153900,1595058400,59700,59700,59700,59700,997
|
|
20230823,153800,1595058400,59700,59700,59700,59700,0
|
|
20230823,153700,1595058400,59700,59700,59700,59700,0
|
|
20230823,153600,1595058400,59700,59700,59700,59700,0
|
|
20230823,153500,1595058400,59700,59700,59700,59700,0
|
|
20230823,153400,1595058400,59700,59700,59700,59700,0
|
|
20230823,153300,1595058400,59700,59700,59700,59700,0
|
|
20230823,153200,1595058400,59700,59700,59700,59700,0
|
|
20230823,153100,1595058400,59700,59700,59700,59700,0
|
|
20230823,153000,1595058400,59700,59700,59700,59700,997
|
|
20230823,152900,1535537500,59800,59800,59800,59800,0
|
|
20230823,152800,1535537500,59800,59800,59800,59800,0
|
|
20230823,152700,1535537500,59800,59800,59800,59800,0
|
|
20230823,152600,1535537500,59800,59800,59800,59800,0
|
|
20230823,152500,1535537500,59800,59800,59800,59800,0
|
|
20230823,152400,1535537500,59800,59800,59800,59800,0
|
|
20230823,152300,1535537500,59800,59800,59800,59800,0
|
|
20230823,152200,1535537500,59800,59800,59800,59800,0
|
|
20230823,152100,1535537500,59800,59800,59800,59800,0
|
|
20230823,152000,1535537500,59800,59800,59800,59800,0
|
|
20230823,151900,1535537500,59800,59800,59800,59700,251
|
|
20230823,151800,1520545100,59700,59700,59800,59700,190
|
|
20230823,151700,1509200600,59700,59800,59800,59700,143
|
|
20230823,151600,1500657800,59800,59800,59800,59700,79
|
|
20230823,151500,1495940600,59700,59700,59800,59700,42
|
|
20230823,151400,1493432200,59700,59800,59800,59700,23
|
|
20230823,151300,1492058600,59700,59800,59800,59700,91
|
|
20230823,151200,1486625500,59700,59800,59800,59700,97
|
|
20230823,151100,1480834400,59700,59800,59800,59700,28
|
|
20230823,151000,1479161000,59700,59700,59800,59700,50
|
|
20230823,150900,1476175800,59700,59800,59800,59700,63
|
|
20230823,150800,1472414500,59700,59700,59800,59700,24
|
|
20230823,150700,1470981500,59800,59800,59800,59700,91
|
|
20230823,150600,1465543600,59700,59800,59800,59700,83
|
|
20230823,150500,1460586100,59800,59800,59800,59700,40
|
|
20230823,150400,1458196700,59700,59700,59800,59700,68
|
|
20230823,150300,1454132500,59700,59700,59800,59700,14
|
|
20230823,150200,1453296500,59700,59700,59800,59700,23
|
|
20230823,150100,1451923200,59700,59700,59800,59700,14
|
|
20230823,150000,1451087200,59700,59700,59800,59700,75
|
|
20230823,145900,1446603100,59800,59800,59800,59700,126
|
|
20230823,145800,1439077700,59700,59700,59800,59700,10
|
|
20230823,145700,1438480500,59700,59800,59800,59700,29
|
|
20230823,145600,1436747300,59700,59800,59800,59700,125
|
|
20230823,145500,1429282500,59800,59700,59800,59700,28
|
|
20230823,145400,1427609600,59700,59700,59800,59700,26
|
|
20230823,145300,1426055600,59700,59800,59800,59700,15
|
|
20230823,145200,1425159000,59800,59800,59800,59700,75
|
|
20230823,145100,1420679200,59700,59700,59800,59700,65
|
|
20230823,145000,1416797000,59700,59700,59800,59700,16
|
|
20230823,144900,1415841600,59700,59700,59800,59700,39
|
|
20230823,144800,1413510200,59700,59700,59800,59700,30
|
|
20230823,144700,1411717400,59700,59700,59800,59700,8
|
|
20230823,144600,1411239600,59700,59700,59800,59700,56
|
|
20230823,144500,1407894900,59800,59800,59800,59700,52
|
|
20230823,144400,1404786800,59700,59700,59800,59700,9
|
|
20230823,144300,1404249300,59700,59700,59800,59700,33
|
|
20230823,144200,1402277000,59700,59700,59800,59700,34
|
|
20230823,144100,1400244300,59700,59700,59800,59700,19
|
|
20230823,144000,1399109800,59800,59600,59800,59600,76
|
|
20230823,143900,1394572500,59600,59600,59700,59600,185
|
|
20230823,143800,1383532900,59700,59600,59700,59600,50
|
|
20230823,143700,1380550700,59600,59600,59700,59600,29
|
|
20230823,143600,1378820100,59600,59700,59700,59600,21
|
|
20230823,143500,1377567400,59700,59600,59700,59600,120
|
|
20230823,143400,1370407800,59700,59600,59700,59600,50
|
|
20230823,143300,1367424100,59700,59600,59700,59600,15
|
|
20230823,143200,1366529100,59600,59700,59700,59600,178
|
|
20230823,143100,1355903000,59800,59800,59800,59700,61
|
|
20230823,143000,1352257000,59700,59800,59800,59700,16
|
|
20230823,142900,1351300900,59700,59800,59800,59700,282
|
|
20230823,142800,1334464700,59700,59800,59800,59700,102
|
|
20230823,142700,1328372300,59800,59700,59800,59700,30
|
|
20230823,142600,1326579200,59700,59700,59800,59700,12
|
|
20230823,142500,1325861800,59700,59700,59800,59700,80
|
|
20230823,142400,1321085700,59800,59700,59800,59700,39
|
|
20230823,142300,1318753600,59700,59700,59800,59700,15
|
|
20230823,142200,1317857500,59700,59700,59800,59700,16
|
|
20230823,142100,1316900900,59800,59700,59800,59700,33
|
|
20230823,142000,1314927600,59700,59700,59800,59700,17
|
|
20230823,141900,1313911800,59700,59700,59800,59700,15
|
|
20230823,141800,1313015400,59700,59700,59800,59700,18
|
|
20230823,141700,1311939700,59700,59700,59800,59700,29
|
|
20230823,141600,1310205700,59700,59800,59800,59700,18
|
|
20230823,141500,1309130300,59700,59800,59800,59700,43
|
|
20230823,141400,1306559000,59700,59800,59800,59700,21
|
|
20230823,141300,1305303300,59700,59600,59800,59600,184
|
|
20230823,141200,1294318400,59600,59700,59700,59600,23
|
|
20230823,141100,1292945700,59600,59700,59700,59600,58
|
|
20230823,141000,1289488200,59700,59700,59700,59600,28
|
|
20230823,140900,1287816700,59600,59600,59700,59600,29
|
|
20230823,140800,1286086400,59600,59700,59700,59600,39
|
|
20230823,140700,1283761900,59600,59600,59700,59600,33
|
|
20230823,140600,1281792500,59600,59700,59700,59600,21
|
|
20230823,140500,1280539100,59600,59600,59600,59600,3
|
|
20230823,140400,1280360300,59600,59700,59700,59600,49
|
|
20230823,140300,1277439200,59700,59700,59700,59700,41
|
|
20230823,140200,1274991500,59600,59700,59700,59600,6
|
|
20230823,140100,1274633800,59600,59700,59700,59600,11
|
|
20230823,140000,1273977400,59700,59600,59700,59600,63
|
|
20230823,135900,1270218900,59700,59600,59700,59600,2
|
|
20230823,135800,1270099600,59700,59700,59700,59600,47
|
|
20230823,135700,1267294200,59700,59700,59700,59700,5
|
|
20230823,135600,1266995700,59800,59600,59800,59600,587
|
|
20230823,135500,1231975700,59600,59600,59600,59500,23
|
|
20230823,135400,1230605600,59500,59500,59600,59500,44
|
|
20230823,135300,1227987500,59600,59600,59600,59500,36
|
|
20230823,135200,1225842400,59600,59600,59600,59500,19
|
|
20230823,135100,1224710200,59500,59500,59500,59500,80
|
|
20230823,135000,1219950200,59500,59600,59600,59500,24
|
|
20230823,134900,1218520000,59600,59600,59600,59500,35
|
|
20230823,134800,1216434200,59500,59500,59500,59500,8
|
|
20230823,134700,1215958200,59600,59600,59600,59500,37
|
|
20230823,134600,1213754800,59600,59600,59600,59500,34
|
|
20230823,134500,1211728900,59500,59500,59500,59500,5
|
|
20230823,134400,1211431400,59600,59500,59600,59500,496
|
|
20230823,134300,1181910300,59500,59500,59500,59500,377
|
|
20230823,134200,1159478800,59600,59500,59600,59500,20
|
|
20230823,134100,1158286900,59500,59600,59600,59500,34
|
|
20230823,134000,1156261300,59600,59500,59600,59500,5
|
|
20230823,133900,1155963600,59600,59700,59700,59600,39
|
|
20230823,133800,1153637300,59700,59700,59700,59600,28
|
|
20230823,133700,1151965800,59600,59600,59600,59600,409
|
|
20230823,133600,1127589400,59600,59600,59600,59600,5
|
|
20230823,133500,1127291400,59700,59700,59700,59600,55
|
|
20230823,133400,1124008600,59600,59600,59600,59600,40
|
|
20230823,133300,1121624600,59700,59700,59700,59700,14
|
|
20230823,133200,1120788800,59700,59700,59700,59600,56
|
|
20230823,133100,1117446500,59600,59600,59600,59600,2
|
|
20230823,133000,1117327300,59600,59700,59700,59600,50
|
|
20230823,132900,1114346600,59600,59600,59700,59600,24
|
|
20230823,132800,1112914300,59700,59600,59700,59600,37
|
|
20230823,132700,1110706000,59700,59600,59700,59600,46
|
|
20230823,132600,1107963500,59600,59600,59700,59600,11
|
|
20230823,132500,1107307100,59600,59700,59700,59600,39
|
|
20230823,132400,1104979800,59700,59700,59700,59700,10
|
|
20230823,132300,1104382800,59600,59700,59700,59600,89
|
|
20230823,132200,1099077600,59700,59700,59700,59600,29
|
|
20230823,132100,1097346500,59600,59600,59700,59600,36
|
|
20230823,132000,1095198200,59700,59600,59700,59600,57
|
|
20230823,131900,1091800200,59700,59600,59700,59600,19
|
|
20230823,131800,1090666600,59700,59600,59700,59600,31
|
|
20230823,131700,1088816400,59700,59700,59700,59700,7
|
|
20230823,131600,1088398500,59600,59700,59700,59600,84
|
|
20230823,131500,1083388100,59700,59700,59700,59600,13
|
|
20230823,131400,1082612100,59700,59600,59700,59600,65
|
|
20230823,131300,1078732400,59600,59700,59700,59600,33
|
|
20230823,131200,1076762500,59600,59600,59600,59600,15
|
|
20230823,131100,1075868500,59700,59700,59800,59700,219
|
|
20230823,131000,1062792300,59700,59700,59800,59700,59
|
|
20230823,130900,1059268100,59700,59800,59800,59700,13
|
|
20230823,130800,1058491300,59700,59800,59800,59700,3
|
|
20230823,130700,1058312100,59800,59800,59800,59700,59
|
|
20230823,130600,1054784800,59700,59800,59800,59700,69
|
|
20230823,130500,1050664600,59700,59700,59700,59700,6
|
|
20230823,130400,1050306400,59800,59800,59800,59800,38
|
|
20230823,130300,1048034000,59700,59700,59800,59700,54
|
|
20230823,130200,1044809500,59700,59800,59800,59700,11
|
|
20230823,130100,1044151900,59800,59800,59800,59800,5
|
|
20230823,130000,1043852900,59800,59700,59800,59700,199
|
|
20230823,125900,1031968700,59700,59800,59800,59700,46
|
|
20230823,125800,1029221800,59700,59700,59700,59700,5
|
|
20230823,125700,1028923300,59700,59900,59900,59700,39
|
|
20230823,125600,1026588700,59800,59800,59900,59700,130
|
|
20230823,125500,1018814900,59800,59800,59900,59800,33
|
|
20230823,125400,1016840400,59800,59900,59900,59800,18
|
|
20230823,125300,1015763300,59700,59600,59700,59600,885
|
|
20230823,125200,962936200,59600,59600,59600,59600,46
|
|
20230823,125100,960194600,59700,59700,59700,59600,25
|
|
20230823,125000,958702600,59700,59700,59700,59600,53
|
|
20230823,124900,955541000,59600,59600,59600,59600,48
|
|
20230823,124800,952680200,59700,59700,59700,59700,27
|
|
20230823,124700,951068300,59700,59600,59700,59600,31
|
|
20230823,124600,949220100,59700,59700,59700,59600,26
|
|
20230823,124500,947668000,59700,59700,59700,59600,30
|
|
20230823,124400,945877300,59600,59600,59600,59600,7
|
|
20230823,124300,945460100,59600,59700,59700,59600,20
|
|
20230823,124200,944266300,59700,59600,59700,59600,95
|
|
20230823,124100,938601500,59600,59700,59700,59600,26
|
|
20230823,124000,937049600,59600,59600,59600,59600,8
|
|
20230823,123900,936572800,59700,59500,59700,59500,384
|
|
20230823,123800,913690200,59500,59500,59500,59500,3
|
|
20230823,123700,913511700,59500,59600,59600,59500,7
|
|
20230823,123600,913095100,59600,59600,59600,59400,229
|
|
20230823,123500,899467500,59500,59600,59600,59500,85
|
|
20230823,123400,894409500,59600,59600,59600,59500,132
|
|
20230823,123300,886553700,59500,59600,59600,59500,19
|
|
20230823,123200,885422100,59500,59500,59600,59500,69
|
|
20230823,123100,881314700,59500,59500,59600,59500,25
|
|
20230823,123000,879825800,59500,59600,59600,59500,4
|
|
20230823,122900,879587600,59600,59500,59600,59500,31
|
|
20230823,122800,877740100,59600,59600,59600,59500,60
|
|
20230823,122700,874168300,59500,59500,59600,59500,7
|
|
20230823,122600,873751700,59600,59500,59600,59500,19
|
|
20230823,122500,872620000,59600,59500,59600,59500,67
|
|
20230823,122400,868630100,59500,59500,59500,59500,8
|
|
20230823,122300,868154100,59500,59500,59600,59500,15
|
|
20230823,122200,867260400,59600,59500,59600,59500,125
|
|
20230823,122100,859817800,59500,59600,59600,59500,37
|
|
20230823,122000,857613300,59600,59600,59600,59500,24
|
|
20230823,121900,856183400,59500,59600,59600,59500,14
|
|
20230823,121800,855349600,59500,59500,59600,59500,66
|
|
20230823,121700,851420600,59500,59600,59600,59500,89
|
|
20230823,121600,846122900,59600,59500,59600,59500,14
|
|
20230823,121500,845289000,59600,59600,59600,59500,121
|
|
20230823,121400,838087500,59500,59600,59600,59500,37
|
|
20230823,121300,835883400,59600,59500,59600,59500,9
|
|
20230823,121200,835347200,59500,59600,59600,59500,25
|
|
20230823,121100,833859600,59500,59500,59600,59500,141
|
|
20230823,121000,825466200,59500,59500,59600,59500,114
|
|
20230823,120900,818682400,59600,59500,59600,59500,5
|
|
20230823,120800,818384700,59600,59600,59600,59500,120
|
|
20230823,120700,811240900,59600,59700,59700,59600,124
|
|
20230823,120600,803850100,59600,59700,59700,59600,17
|
|
20230823,120500,802836000,59600,59700,59700,59600,23
|
|
20230823,120400,801463900,59700,59700,59700,59600,40
|
|
20230823,120300,799077000,59600,59600,59700,59600,343
|
|
20230823,120200,778633500,59700,59700,59700,59700,1
|
|
20230823,120100,778573800,59700,59700,59700,59600,85
|
|
20230823,120000,773504100,59700,59600,59700,59600,19
|
|
20230823,115900,772370900,59600,59600,59600,59600,9
|
|
20230823,115800,771834500,59700,59700,59700,59600,368
|
|
20230823,115700,749865200,59800,59700,59800,59700,40
|
|
20230823,115600,747474500,59700,59800,59800,59700,24
|
|
20230823,115500,746040900,59700,59700,59800,59700,16
|
|
20230823,115400,745084400,59800,59800,59800,59700,77
|
|
20230823,115300,740484700,59800,59800,59800,59700,13
|
|
20230823,115200,739707400,59700,59800,59800,59700,28
|
|
20230823,115100,738033800,59700,59800,59800,59700,43
|
|
20230823,115000,735466600,59800,59700,59800,59700,33
|
|
20230823,114900,733493500,59700,59800,59800,59700,25
|
|
20230823,114800,731999100,59700,59800,59800,59700,6
|
|
20230823,114700,731640600,59800,59900,59900,59800,453
|
|
20230823,114600,704548500,59800,59800,59800,59800,100
|
|
20230823,114500,698568500,59800,59900,59900,59800,69
|
|
20230823,114400,694436200,59900,59900,59900,59800,12
|
|
20230823,114300,693717600,59800,59800,59900,59800,69
|
|
20230823,114200,689585400,59800,59800,59800,59800,2
|
|
20230823,114100,689465800,59800,59800,59900,59800,20
|
|
20230823,114000,688268100,59800,59900,59900,59800,66
|
|
20230823,113900,684319400,59800,59800,59800,59800,4
|
|
20230823,113800,684080200,59900,59900,59900,59800,24
|
|
20230823,113700,682643200,59800,59900,59900,59800,51
|
|
20230823,113600,679589000,60000,59900,60000,59900,28
|
|
20230823,113500,677909900,59900,59700,59900,59700,217
|
|
20230823,113400,664929500,59700,59800,59800,59700,13
|
|
20230823,113300,664152200,59700,59800,59800,59700,79
|
|
20230823,113200,659434100,59700,59700,59800,59700,22
|
|
20230823,113100,658118900,59700,59700,59700,59700,6
|
|
20230823,113000,657760700,59800,59700,59800,59700,88
|
|
20230823,112900,652505900,59800,59700,59800,59700,51
|
|
20230823,112800,649457100,59700,59700,59700,59700,1
|
|
20230823,112700,649397400,59800,59700,59800,59700,104
|
|
20230823,112600,643182500,59800,59800,59800,59700,36
|
|
20230823,112500,641029800,59700,59700,59800,59700,4
|
|
20230823,112400,640790900,59700,59800,59800,59700,25
|
|
20230823,112300,639296600,59800,59700,59800,59700,10
|
|
20230823,112200,638698700,59800,59700,59800,59700,28
|
|
20230823,112100,637025100,59800,59800,59800,59800,27
|
|
20230823,112000,635410500,59800,59700,59800,59700,247
|
|
20230823,111900,620663100,59600,59700,59700,59600,19
|
|
20230823,111800,619528900,59700,59700,59700,59600,30
|
|
20230823,111700,617738300,59600,59700,59700,59600,12
|
|
20230823,111600,617022600,59600,59600,59600,59600,163
|
|
20230823,111500,607307800,59600,59700,59700,59600,55
|
|
20230823,111400,604024900,59700,59700,59700,59700,90
|
|
20230823,111300,598651900,59700,59800,59800,59600,780
|
|
20230823,111200,552085000,59800,59800,59800,59700,46
|
|
20230823,111100,549334300,59700,59700,59800,59700,20
|
|
20230823,111000,548139200,59700,59800,59800,59700,9
|
|
20230823,110900,547601100,59800,59800,59800,59700,73
|
|
20230823,110800,543240800,59700,59700,59800,59700,55
|
|
20230823,110700,539955400,59700,59800,59800,59700,11
|
|
20230823,110600,539298000,59700,59800,59800,59700,28
|
|
20230823,110500,537624300,59700,59800,59800,59700,20
|
|
20230823,110400,536428400,59700,59700,59800,59700,14
|
|
20230823,110300,535591800,59800,59800,59800,59700,19
|
|
20230823,110200,534456000,59800,59700,59800,59700,12
|
|
20230823,110100,533738500,59700,59800,59800,59700,35
|
|
20230823,110000,531646100,59700,59700,59800,59700,24
|
|
20230823,105900,530212300,59700,59700,59800,59700,55
|
|
20230823,105800,526927700,59700,59800,59800,59700,28
|
|
20230823,105700,525253500,59800,59700,59800,59700,16
|
|
20230823,105600,524297300,59800,59700,59800,59700,63
|
|
20230823,105500,520533900,59800,59700,59800,59700,71
|
|
20230823,105400,516294400,59800,59700,59800,59700,29
|
|
20230823,105300,514560300,59800,59700,59800,59700,20
|
|
20230823,105200,513364400,59700,59800,59800,59700,59
|
|
20230823,105100,509841900,59800,59800,59800,59700,48
|
|
20230823,105000,506971600,59800,59700,59800,59700,32
|
|
20230823,104900,505058600,59800,59800,59800,59800,229
|
|
20230823,104800,491364400,59900,59800,59900,59800,46
|
|
20230823,104700,488612700,59900,59800,59900,59800,20
|
|
20230823,104600,487414800,59900,59800,59900,59800,2
|
|
20230823,104500,487295100,59900,59800,59900,59800,54
|
|
20230823,104400,484065200,59800,59900,59900,59800,2
|
|
20230823,104300,483945500,59900,59800,59900,59800,293
|
|
20230823,104200,466421400,59800,59800,59800,59800,41
|
|
20230823,104100,463969600,59800,59800,59800,59800,7
|
|
20230823,104000,463551000,59900,59900,59900,59800,35
|
|
20230823,103900,461454800,59800,59900,59900,59800,314
|
|
20230823,103800,442646300,59900,59900,59900,59900,4
|
|
20230823,103700,442406700,59900,60000,60000,59900,9
|
|
20230823,103600,441866800,60000,59900,60000,59900,29
|
|
20230823,103500,440127900,59900,59900,59900,59900,38
|
|
20230823,103400,437851700,60000,60000,60000,59900,26
|
|
20230823,103300,436292600,59900,59900,60000,59900,21
|
|
20230823,103200,435032800,59900,59900,59900,59900,50
|
|
20230823,103100,432037800,59900,59900,60000,59900,12
|
|
20230823,103000,431318300,59900,59900,59900,59900,1
|
|
20230823,102900,431258400,60000,59900,60000,59900,30
|
|
20230823,102800,429459500,59900,60000,60000,59900,47
|
|
20230823,102700,426643400,59900,59900,59900,59900,8
|
|
20230823,102600,426164200,59900,60000,60000,59900,28
|
|
20230823,102500,424484300,59900,59900,60000,59900,52
|
|
20230823,102400,421368700,59900,59900,59900,59900,1
|
|
20230823,102300,421308800,59900,59900,60000,59900,15
|
|
20230823,102200,420409700,60000,60000,60000,59900,30
|
|
20230823,102100,418609800,59900,59900,59900,59900,75
|
|
20230823,102000,414117300,59900,59900,59900,59900,9
|
|
20230823,101900,413578200,59900,60000,60000,59900,27
|
|
20230823,101800,411958300,59900,59900,59900,59900,44
|
|
20230823,101700,409322700,59900,59900,60000,59900,4
|
|
20230823,101600,409083000,60000,59900,60000,59900,17
|
|
20230823,101500,408063900,60000,60000,60000,59900,333
|
|
20230823,101400,388084000,60000,60000,60000,60000,51
|
|
20230823,101300,385024000,60000,60100,60100,60000,6
|
|
20230823,101200,384663900,60000,60000,60000,60000,3
|
|
20230823,101100,384483900,60100,60100,60100,60000,46
|
|
20230823,101000,381723700,60000,59900,60000,59900,186
|
|
20230823,100900,370563800,59900,59900,59900,59900,9
|
|
20230823,100800,370024700,60000,60000,60000,60000,25
|
|
20230823,100700,368524700,59900,59900,59900,59900,7
|
|
20230823,100600,368105400,59900,59900,59900,59900,1
|
|
20230823,100500,368045500,59900,60000,60000,59900,40
|
|
20230823,100400,365645900,60000,60000,60000,59900,159
|
|
20230823,100300,356106400,60000,60000,60000,60000,3
|
|
20230823,100200,355926400,60000,60000,60000,60000,65
|
|
20230823,100100,352026400,60100,60000,60100,60000,2
|
|
20230823,100000,351906300,60100,60100,60100,60000,21
|
|
20230823,095900,350646000,59900,59800,59900,59800,591
|
|
20230823,095800,315301700,59700,59800,59800,59700,44
|
|
20230823,095700,312672400,59700,60000,60000,59700,799
|
|
20230823,095600,264766900,59900,60000,60000,59900,9
|
|
20230823,095500,264227000,59900,59900,59900,59900,56
|
|
20230823,095400,260872600,60000,59900,60000,59900,23
|
|
20230823,095300,259493000,60000,59900,60000,59900,18
|
|
20230823,095200,258413900,59800,60000,60000,59800,18
|
|
20230823,095100,257334100,60000,60000,60000,59900,82
|
|
20230823,095000,252414400,60000,60000,60000,60000,1
|
|
20230823,094900,252354400,60000,60100,60100,60000,6
|
|
20230823,094800,251993900,60100,60000,60100,60000,8
|
|
20230823,094700,251513800,60000,60000,60000,60000,45
|
|
20230823,094600,248813800,60000,59800,60000,59800,8
|
|
20230823,094500,248334200,59800,59800,59800,59800,0
|
|
20230823,094400,248334200,59800,60000,60000,59800,67
|
|
20230823,094300,244316500,60000,60000,60000,60000,20
|
|
20230823,094200,243116500,60000,59900,60000,59900,353
|
|
20230823,094100,221971600,59800,59700,59900,59700,740
|
|
20230823,094000,177769700,59700,59700,59800,59700,31
|
|
20230823,093900,175916300,59700,59800,59800,59700,18
|
|
20230823,093800,174840500,59700,59700,59800,59700,11
|
|
20230823,093700,174183000,59700,59800,59800,59700,56
|
|
20230823,093600,170836900,59700,59800,59800,59700,88
|
|
20230823,093500,165574900,59900,59900,59900,59800,176
|
|
20230823,093400,155039200,59900,59900,59900,59900,1
|
|
20230823,093300,154979300,60000,59900,60000,59900,44
|
|
20230823,093200,152340700,59900,59900,59900,59900,1
|
|
20230823,093100,152280800,59900,59900,59900,59900,1
|
|
20230823,093000,152220900,60000,60000,60000,59900,94
|
|
20230823,092900,146582700,60000,60000,60000,60000,99
|
|
20230823,092800,140642700,60000,60000,60000,60000,1
|
|
20230823,092700,140582700,60100,60000,60100,60000,4
|
|
20230823,092600,140342600,60000,60000,60000,60000,0
|
|
20230823,092500,140342600,60000,60000,60000,60000,5
|
|
20230823,092400,140042600,59900,60000,60000,59900,69
|
|
20230823,092300,135903100,60000,60000,60000,60000,25
|
|
20230823,092200,134403100,59900,59900,59900,59900,5
|
|
20230823,092100,134103600,59900,60000,60000,59900,10
|
|
20230823,092000,133503800,59900,59900,59900,59800,82
|
|
20230823,091900,128592100,59900,59800,59900,59800,39
|
|
20230823,091800,126258100,59800,59900,59900,59800,13
|
|
20230823,091700,125479800,59900,59900,59900,59900,0
|
|
20230823,091600,125479800,59900,59900,59900,59900,21
|
|
20230823,091500,124221900,59900,59900,59900,59900,10
|
|
20230823,091400,123622900,59800,59900,59900,59800,15
|
|
20230823,091300,122725800,59900,59900,59900,59900,38
|
|
20230823,091200,120449600,59900,59900,60000,59900,42
|
|
20230823,091100,117931100,59800,59800,59900,59800,136
|
|
20230823,091000,109789200,59800,59800,59800,59800,20
|
|
20230823,090900,108593200,59800,59800,59800,59800,0
|
|
20230823,090800,108593200,59800,59800,59800,59800,52
|
|
20230823,090700,105483600,59700,59700,59800,59700,127
|
|
20230823,090600,97899500,59600,59700,59700,59600,62
|
|
20230823,090500,94200100,59800,59600,59800,59600,160
|
|
20230823,090400,84651500,59500,59500,59500,59500,33
|
|
20230823,090300,82688000,59400,59600,59600,59300,785
|
|
20230823,090200,35996400,59600,59600,59600,59500,27
|
|
20230823,090100,34389400,59600,59600,59600,59500,34
|
|
20230823,090000,32363700,59600,59600,59700,59500,543
|