636 lines
32 KiB
CSV
636 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,193300,271956500,68500,68500,68500,68500,37
|
|
20230822,193200,271956500,68500,68500,68500,68500,0
|
|
20230822,193100,271956500,68500,68500,68500,68500,0
|
|
20230822,193000,271956500,68500,68500,68500,68500,0
|
|
20230822,192900,271956500,68500,68500,68500,68500,0
|
|
20230822,192800,271956500,68500,68500,68500,68500,0
|
|
20230822,192700,271956500,68500,68500,68500,68500,0
|
|
20230822,192600,271956500,68500,68500,68500,68500,0
|
|
20230822,192500,271956500,68500,68500,68500,68500,0
|
|
20230822,192400,271956500,68500,68500,68500,68500,0
|
|
20230822,192300,271956500,68500,68500,68500,68500,0
|
|
20230822,192200,271956500,68500,68500,68500,68500,0
|
|
20230822,192100,271956500,68500,68500,68500,68500,0
|
|
20230822,192000,271956500,68500,68500,68500,68500,0
|
|
20230822,191900,271956500,68500,68500,68500,68500,0
|
|
20230822,191800,271956500,68500,68500,68500,68500,0
|
|
20230822,191700,271956500,68500,68500,68500,68500,0
|
|
20230822,191600,271956500,68500,68500,68500,68500,0
|
|
20230822,191500,271956500,68500,68500,68500,68500,0
|
|
20230822,191400,271956500,68500,68500,68500,68500,0
|
|
20230822,191300,271956500,68500,68500,68500,68500,0
|
|
20230822,191200,271956500,68500,68500,68500,68500,0
|
|
20230822,191100,271956500,68500,68500,68500,68500,0
|
|
20230822,191000,271956500,68500,68500,68500,68500,0
|
|
20230822,190900,271956500,68500,68500,68500,68500,0
|
|
20230822,190800,271956500,68500,68500,68500,68500,0
|
|
20230822,190700,271956500,68500,68500,68500,68500,0
|
|
20230822,190600,271956500,68500,68500,68500,68500,0
|
|
20230822,190500,271956500,68500,68500,68500,68500,0
|
|
20230822,190400,271956500,68500,68500,68500,68500,0
|
|
20230822,190300,271956500,68500,68500,68500,68500,37
|
|
20230822,190200,271956500,68500,68500,68500,68500,0
|
|
20230822,190100,271956500,68500,68500,68500,68500,0
|
|
20230822,190000,271956500,68500,68500,68500,68500,0
|
|
20230822,185900,271956500,68500,68500,68500,68500,0
|
|
20230822,185800,271956500,68500,68500,68500,68500,0
|
|
20230822,185700,271956500,68500,68500,68500,68500,0
|
|
20230822,185600,271956500,68500,68500,68500,68500,0
|
|
20230822,185500,271956500,68500,68500,68500,68500,0
|
|
20230822,185400,271956500,68500,68500,68500,68500,0
|
|
20230822,185300,271956500,68500,68500,68500,68500,0
|
|
20230822,185200,271956500,68500,68500,68500,68500,0
|
|
20230822,185100,271956500,68500,68500,68500,68500,0
|
|
20230822,185000,271956500,68500,68500,68500,68500,0
|
|
20230822,184900,271956500,68500,68500,68500,68500,0
|
|
20230822,184800,271956500,68500,68500,68500,68500,0
|
|
20230822,184700,271956500,68500,68500,68500,68500,0
|
|
20230822,184600,271956500,68500,68500,68500,68500,0
|
|
20230822,184500,271956500,68500,68500,68500,68500,0
|
|
20230822,184400,271956500,68500,68500,68500,68500,0
|
|
20230822,184300,271956500,68500,68500,68500,68500,0
|
|
20230822,184200,271956500,68500,68500,68500,68500,0
|
|
20230822,184100,271956500,68500,68500,68500,68500,0
|
|
20230822,184000,271956500,68500,68500,68500,68500,0
|
|
20230822,183900,271956500,68500,68500,68500,68500,0
|
|
20230822,183800,271956500,68500,68500,68500,68500,0
|
|
20230822,183700,271956500,68500,68500,68500,68500,0
|
|
20230822,183600,271956500,68500,68500,68500,68500,0
|
|
20230822,183500,271956500,68500,68500,68500,68500,0
|
|
20230822,183400,271956500,68500,68500,68500,68500,0
|
|
20230822,183300,271956500,68500,68500,68500,68500,37
|
|
20230822,183200,271956500,68500,68500,68500,68500,0
|
|
20230822,183100,271956500,68500,68500,68500,68500,0
|
|
20230822,183000,271956500,68500,68500,68500,68500,0
|
|
20230822,182900,271956500,68500,68500,68500,68500,0
|
|
20230822,182800,271956500,68500,68500,68500,68500,0
|
|
20230822,182700,271956500,68500,68500,68500,68500,0
|
|
20230822,182600,271956500,68500,68500,68500,68500,0
|
|
20230822,182500,271956500,68500,68500,68500,68500,0
|
|
20230822,182400,271956500,68500,68500,68500,68500,0
|
|
20230822,182300,271956500,68500,68500,68500,68500,0
|
|
20230822,182200,271956500,68500,68500,68500,68500,0
|
|
20230822,182100,271956500,68500,68500,68500,68500,0
|
|
20230822,182000,271956500,68500,68500,68500,68500,0
|
|
20230822,181900,271956500,68500,68500,68500,68500,0
|
|
20230822,181800,271956500,68500,68500,68500,68500,0
|
|
20230822,181700,271956500,68500,68500,68500,68500,0
|
|
20230822,181600,271956500,68500,68500,68500,68500,0
|
|
20230822,181500,271956500,68500,68500,68500,68500,0
|
|
20230822,181400,271956500,68500,68500,68500,68500,0
|
|
20230822,181300,271956500,68500,68500,68500,68500,0
|
|
20230822,181200,271956500,68500,68500,68500,68500,0
|
|
20230822,181100,271956500,68500,68500,68500,68500,0
|
|
20230822,181000,271956500,68500,68500,68500,68500,0
|
|
20230822,180900,271956500,68500,68500,68500,68500,0
|
|
20230822,180800,271956500,68500,68500,68500,68500,0
|
|
20230822,180700,271956500,68500,68500,68500,68500,0
|
|
20230822,180600,271956500,68500,68500,68500,68500,0
|
|
20230822,180500,271956500,68500,68500,68500,68500,0
|
|
20230822,180400,271956500,68500,68500,68500,68500,0
|
|
20230822,180300,271956500,68500,68500,68500,68500,37
|
|
20230822,180200,271956500,68500,68500,68500,68500,0
|
|
20230822,180100,271956500,68500,68500,68500,68500,0
|
|
20230822,180000,271956500,68500,68500,68500,68500,0
|
|
20230822,175900,271956500,68500,68500,68500,68500,0
|
|
20230822,175800,271956500,68500,68500,68500,68500,0
|
|
20230822,175700,271956500,68500,68500,68500,68500,0
|
|
20230822,175600,271956500,68500,68500,68500,68500,0
|
|
20230822,175500,271956500,68500,68500,68500,68500,0
|
|
20230822,175400,271956500,68500,68500,68500,68500,0
|
|
20230822,175300,271956500,68500,68500,68500,68500,0
|
|
20230822,175200,271956500,68500,68500,68500,68500,0
|
|
20230822,175100,271956500,68500,68500,68500,68500,0
|
|
20230822,175000,271956500,68500,68500,68500,68500,0
|
|
20230822,174900,271956500,68500,68500,68500,68500,0
|
|
20230822,174800,271956500,68500,68500,68500,68500,0
|
|
20230822,174700,271956500,68500,68500,68500,68500,0
|
|
20230822,174600,271956500,68500,68500,68500,68500,0
|
|
20230822,174500,271956500,68500,68500,68500,68500,0
|
|
20230822,174400,271956500,68500,68500,68500,68500,0
|
|
20230822,174300,271956500,68500,68500,68500,68500,0
|
|
20230822,174200,271956500,68500,68500,68500,68500,0
|
|
20230822,174100,271956500,68500,68500,68500,68500,0
|
|
20230822,174000,271956500,68500,68500,68500,68500,0
|
|
20230822,173900,271956500,68500,68500,68500,68500,0
|
|
20230822,173800,271956500,68500,68500,68500,68500,0
|
|
20230822,173700,271956500,68500,68500,68500,68500,0
|
|
20230822,173600,271956500,68500,68500,68500,68500,0
|
|
20230822,173500,271956500,68500,68500,68500,68500,0
|
|
20230822,173400,271956500,68500,68500,68500,68500,0
|
|
20230822,173300,271956500,68500,68500,68500,68500,37
|
|
20230822,173200,271956500,68500,68500,68500,68500,0
|
|
20230822,173100,271956500,68500,68500,68500,68500,0
|
|
20230822,173000,271956500,68500,68500,68500,68500,0
|
|
20230822,172900,271956500,68500,68500,68500,68500,0
|
|
20230822,172800,271956500,68500,68500,68500,68500,0
|
|
20230822,172700,271956500,68500,68500,68500,68500,0
|
|
20230822,172600,271956500,68500,68500,68500,68500,0
|
|
20230822,172500,271956500,68500,68500,68500,68500,0
|
|
20230822,172400,271956500,68500,68500,68500,68500,0
|
|
20230822,172300,271956500,68500,68500,68500,68500,0
|
|
20230822,172200,271956500,68500,68500,68500,68500,0
|
|
20230822,172100,271956500,68500,68500,68500,68500,0
|
|
20230822,172000,271956500,68500,68500,68500,68500,0
|
|
20230822,171900,271956500,68500,68500,68500,68500,0
|
|
20230822,171800,271956500,68500,68500,68500,68500,0
|
|
20230822,171700,271956500,68500,68500,68500,68500,0
|
|
20230822,171600,271956500,68500,68500,68500,68500,0
|
|
20230822,171500,271956500,68500,68500,68500,68500,0
|
|
20230822,171400,271956500,68500,68500,68500,68500,0
|
|
20230822,171300,271956500,68500,68500,68500,68500,0
|
|
20230822,171200,271956500,68500,68500,68500,68500,0
|
|
20230822,171100,271956500,68500,68500,68500,68500,0
|
|
20230822,171000,271956500,68500,68500,68500,68500,0
|
|
20230822,170900,271956500,68500,68500,68500,68500,0
|
|
20230822,170800,271956500,68500,68500,68500,68500,0
|
|
20230822,170700,271956500,68500,68500,68500,68500,0
|
|
20230822,170600,271956500,68500,68500,68500,68500,0
|
|
20230822,170500,271956500,68500,68500,68500,68500,0
|
|
20230822,170400,271956500,68500,68500,68500,68500,0
|
|
20230822,170300,271956500,68500,68500,68500,68500,37
|
|
20230822,170200,271956500,68500,68500,68500,68500,0
|
|
20230822,170100,271956500,68500,68500,68500,68500,0
|
|
20230822,170000,271956500,68500,68500,68500,68500,0
|
|
20230822,165900,271956500,68500,68500,68500,68500,0
|
|
20230822,165800,271956500,68500,68500,68500,68500,0
|
|
20230822,165700,271956500,68500,68500,68500,68500,0
|
|
20230822,165600,271956500,68500,68500,68500,68500,0
|
|
20230822,165500,271956500,68500,68500,68500,68500,0
|
|
20230822,165400,271956500,68500,68500,68500,68500,0
|
|
20230822,165300,271956500,68500,68500,68500,68500,0
|
|
20230822,165200,271956500,68500,68500,68500,68500,0
|
|
20230822,165100,271956500,68500,68500,68500,68500,0
|
|
20230822,165000,271956500,68500,68500,68500,68500,0
|
|
20230822,164900,271956500,68500,68500,68500,68500,0
|
|
20230822,164800,271956500,68500,68500,68500,68500,0
|
|
20230822,164700,271956500,68500,68500,68500,68500,0
|
|
20230822,164600,271956500,68500,68500,68500,68500,0
|
|
20230822,164500,271956500,68500,68500,68500,68500,0
|
|
20230822,164400,271956500,68500,68500,68500,68500,0
|
|
20230822,164300,271956500,68500,68500,68500,68500,0
|
|
20230822,164200,271956500,68500,68500,68500,68500,0
|
|
20230822,164100,271956500,68500,68500,68500,68500,0
|
|
20230822,164000,271956500,68500,68500,68500,68500,0
|
|
20230822,163900,271956500,68500,68500,68500,68500,0
|
|
20230822,163800,271956500,68500,68500,68500,68500,0
|
|
20230822,163700,271956500,68500,68500,68500,68500,0
|
|
20230822,163600,271956500,68500,68500,68500,68500,0
|
|
20230822,163500,271956500,68500,68500,68500,68500,0
|
|
20230822,163400,271956500,68500,68500,68500,68500,0
|
|
20230822,163300,271956500,68500,68500,68500,68500,37
|
|
20230822,163200,271956500,68500,68500,68500,68500,0
|
|
20230822,163100,271956500,68500,68500,68500,68500,0
|
|
20230822,163000,271956500,68500,68500,68500,68500,0
|
|
20230822,162900,271956500,68500,68500,68500,68500,0
|
|
20230822,162800,271956500,68500,68500,68500,68500,0
|
|
20230822,162700,271956500,68500,68500,68500,68500,0
|
|
20230822,162600,271956500,68500,68500,68500,68500,0
|
|
20230822,162500,271956500,68500,68500,68500,68500,0
|
|
20230822,162400,271956500,68500,68500,68500,68500,0
|
|
20230822,162300,271956500,68500,68500,68500,68500,0
|
|
20230822,162200,271956500,68500,68500,68500,68500,0
|
|
20230822,162100,271956500,68500,68500,68500,68500,0
|
|
20230822,162000,271956500,68500,68500,68500,68500,0
|
|
20230822,161900,271956500,68500,68500,68500,68500,0
|
|
20230822,161800,271956500,68500,68500,68500,68500,0
|
|
20230822,161700,271956500,68500,68500,68500,68500,0
|
|
20230822,161600,271956500,68500,68500,68500,68500,0
|
|
20230822,161500,271956500,68500,68500,68500,68500,0
|
|
20230822,161400,271956500,68500,68500,68500,68500,0
|
|
20230822,161300,271956500,68500,68500,68500,68500,0
|
|
20230822,161200,271956500,68500,68500,68500,68500,0
|
|
20230822,161100,271956500,68500,68500,68500,68500,0
|
|
20230822,161000,271956500,68500,68500,68500,68500,0
|
|
20230822,160900,271956500,68500,68500,68500,68500,0
|
|
20230822,160800,271956500,68500,68500,68500,68500,0
|
|
20230822,160700,271956500,68500,68500,68500,68500,0
|
|
20230822,160600,271956500,68500,68500,68500,68500,0
|
|
20230822,160500,271956500,68500,68500,68500,68500,0
|
|
20230822,160400,271956500,68500,68500,68500,68500,0
|
|
20230822,160300,271956500,68500,68500,68500,68500,37
|
|
20230822,160200,271956500,68500,68500,68500,68500,0
|
|
20230822,160100,271956500,68500,68500,68500,68500,0
|
|
20230822,160000,271956500,68500,68500,68500,68500,0
|
|
20230822,155900,271956500,68500,68500,68500,68500,0
|
|
20230822,155800,271956500,68500,68500,68500,68500,0
|
|
20230822,155700,271956500,68500,68500,68500,68500,0
|
|
20230822,155600,271956500,68500,68500,68500,68500,0
|
|
20230822,155500,271956500,68500,68500,68500,68500,0
|
|
20230822,155400,271956500,68500,68500,68500,68500,0
|
|
20230822,155300,271956500,68500,68500,68500,68500,0
|
|
20230822,155200,271956500,68500,68500,68500,68500,0
|
|
20230822,155100,271956500,68500,68500,68500,68500,0
|
|
20230822,155000,271956500,68500,68500,68500,68500,0
|
|
20230822,154900,271956500,68500,68500,68500,68500,0
|
|
20230822,154800,271956500,68500,68500,68500,68500,0
|
|
20230822,154700,271956500,68500,68500,68500,68500,0
|
|
20230822,154600,271956500,68500,68500,68500,68500,0
|
|
20230822,154500,271956500,68500,68500,68500,68500,0
|
|
20230822,154400,271956500,68500,68500,68500,68500,0
|
|
20230822,154300,271956500,68500,68500,68500,68500,0
|
|
20230822,154200,271956500,68500,68500,68500,68500,0
|
|
20230822,154100,271956500,68500,68500,68500,68500,0
|
|
20230822,154000,271956500,68500,68500,68500,68500,0
|
|
20230822,153900,271956500,68500,68500,68500,68500,0
|
|
20230822,153800,271956500,68500,68500,68500,68500,0
|
|
20230822,153700,271956500,68500,68500,68500,68500,0
|
|
20230822,153600,271956500,68500,68500,68500,68500,0
|
|
20230822,153500,271956500,68500,68500,68500,68500,0
|
|
20230822,153400,271956500,68500,68500,68500,68500,0
|
|
20230822,153300,271956500,68500,68500,68500,68500,37
|
|
20230822,153200,271956500,68500,68500,68500,68500,0
|
|
20230822,153100,271956500,68500,68500,68500,68500,0
|
|
20230822,153000,271956500,68500,68500,68500,68500,37
|
|
20230822,152900,269422000,68500,68500,68500,68500,0
|
|
20230822,152800,269422000,68500,68500,68500,68500,0
|
|
20230822,152700,269422000,68500,68500,68500,68500,0
|
|
20230822,152600,269422000,68500,68500,68500,68500,0
|
|
20230822,152500,269422000,68500,68500,68500,68500,0
|
|
20230822,152400,269422000,68500,68500,68500,68500,0
|
|
20230822,152300,269422000,68500,68500,68500,68500,0
|
|
20230822,152200,269422000,68500,68500,68500,68500,0
|
|
20230822,152100,269422000,68500,68500,68500,68500,0
|
|
20230822,152000,269422000,68500,68500,68500,68500,0
|
|
20230822,151900,269422000,68500,68400,68500,68300,33
|
|
20230822,151800,267164200,68400,68300,68400,68300,9
|
|
20230822,151700,266548700,68300,68300,68300,68300,0
|
|
20230822,151600,266548700,68300,68300,68300,68300,0
|
|
20230822,151500,266548700,68300,68300,68300,68300,0
|
|
20230822,151400,266548700,68300,68300,68300,68300,0
|
|
20230822,151300,266548700,68300,68300,68300,68300,6
|
|
20230822,151200,266138900,68300,68300,68300,68300,0
|
|
20230822,151100,266138900,68300,68300,68300,68300,0
|
|
20230822,151000,266138900,68300,68400,68400,68300,2
|
|
20230822,150900,266002200,68500,68500,68500,68500,4
|
|
20230822,150800,265728200,68400,68400,68400,68400,0
|
|
20230822,150700,265728200,68400,68400,68400,68400,1
|
|
20230822,150600,265659800,68500,68500,68500,68500,0
|
|
20230822,150500,265659800,68500,68500,68500,68500,0
|
|
20230822,150400,265659800,68500,68500,68500,68500,1
|
|
20230822,150300,265591300,68500,68500,68500,68500,0
|
|
20230822,150200,265591300,68500,68500,68500,68500,0
|
|
20230822,150100,265591300,68500,68500,68500,68500,5
|
|
20230822,150000,265248800,68500,68500,68500,68500,1
|
|
20230822,145900,265180300,68400,68400,68400,68400,1
|
|
20230822,145800,265111900,68400,68400,68400,68400,49
|
|
20230822,145700,261760300,68500,68500,68500,68500,3
|
|
20230822,145600,261554800,68500,68500,68500,68500,0
|
|
20230822,145500,261554800,68500,68500,68500,68500,0
|
|
20230822,145400,261554800,68500,68500,68500,68500,0
|
|
20230822,145300,261554800,68500,68500,68500,68500,1
|
|
20230822,145200,261486300,68400,68400,68400,68400,0
|
|
20230822,145100,261486300,68400,68400,68400,68400,0
|
|
20230822,145000,261486300,68400,68400,68400,68400,4
|
|
20230822,144900,261212700,68600,68600,68600,68600,0
|
|
20230822,144800,261212700,68600,68600,68600,68600,0
|
|
20230822,144700,261212700,68600,68600,68600,68600,0
|
|
20230822,144600,261212700,68600,68600,68600,68600,0
|
|
20230822,144500,261212700,68600,68600,68600,68600,0
|
|
20230822,144400,261212700,68600,68600,68600,68600,1
|
|
20230822,144300,261144100,68400,68500,68500,68400,3
|
|
20230822,144200,260938800,68600,68600,68600,68600,0
|
|
20230822,144100,260938800,68600,68600,68600,68600,0
|
|
20230822,144000,260938800,68600,68600,68600,68600,0
|
|
20230822,143900,260938800,68600,68600,68600,68600,0
|
|
20230822,143800,260938800,68600,68600,68600,68600,0
|
|
20230822,143700,260938800,68600,68600,68600,68600,0
|
|
20230822,143600,260938800,68600,68600,68600,68600,0
|
|
20230822,143500,260938800,68600,68600,68600,68600,1
|
|
20230822,143400,260870200,68600,68600,68600,68600,0
|
|
20230822,143300,260870200,68600,68400,68600,68400,2
|
|
20230822,143200,260733200,68700,68700,68700,68700,0
|
|
20230822,143100,260733200,68700,68700,68700,68700,0
|
|
20230822,143000,260733200,68700,68700,68700,68700,0
|
|
20230822,142900,260733200,68700,68700,68700,68700,0
|
|
20230822,142800,260733200,68700,68700,68700,68700,0
|
|
20230822,142700,260733200,68700,68700,68700,68700,0
|
|
20230822,142600,260733200,68700,68700,68700,68700,0
|
|
20230822,142500,260733200,68700,68700,68700,68700,4
|
|
20230822,142400,260458400,68700,68700,68700,68700,0
|
|
20230822,142300,260458400,68700,68700,68700,68700,1
|
|
20230822,142200,260389700,68400,68400,68400,68400,0
|
|
20230822,142100,260389700,68400,68400,68400,68400,1
|
|
20230822,142000,260321300,68700,68700,68700,68700,0
|
|
20230822,141900,260321300,68700,68700,68700,68700,0
|
|
20230822,141800,260321300,68700,68700,68700,68700,0
|
|
20230822,141700,260321300,68700,68700,68700,68700,0
|
|
20230822,141600,260321300,68700,68700,68700,68700,0
|
|
20230822,141500,260321300,68700,68700,68700,68700,0
|
|
20230822,141400,260321300,68700,68700,68700,68700,0
|
|
20230822,141300,260321300,68700,68700,68700,68700,0
|
|
20230822,141200,260321300,68700,68700,68700,68700,0
|
|
20230822,141100,260321300,68700,68700,68700,68700,0
|
|
20230822,141000,260321300,68700,68700,68700,68700,0
|
|
20230822,140900,260321300,68700,68700,68700,68700,0
|
|
20230822,140800,260321300,68700,68700,68700,68700,0
|
|
20230822,140700,260321300,68700,68700,68700,68700,0
|
|
20230822,140600,260321300,68700,68700,68700,68700,0
|
|
20230822,140500,260321300,68700,68700,68700,68700,0
|
|
20230822,140400,260321300,68700,68700,68700,68700,0
|
|
20230822,140300,260321300,68700,68700,68700,68700,0
|
|
20230822,140200,260321300,68700,68700,68700,68700,0
|
|
20230822,140100,260321300,68700,68700,68700,68700,0
|
|
20230822,140000,260321300,68700,68700,68700,68700,0
|
|
20230822,135900,260321300,68700,68700,68700,68700,0
|
|
20230822,135800,260321300,68700,68700,68700,68700,0
|
|
20230822,135700,260321300,68700,68700,68700,68700,0
|
|
20230822,135600,260321300,68700,68700,68700,68700,0
|
|
20230822,135500,260321300,68700,68700,68700,68700,0
|
|
20230822,135400,260321300,68700,68700,68700,68700,1
|
|
20230822,135300,260252600,68700,68700,68700,68700,0
|
|
20230822,135200,260252600,68700,68500,68700,68500,8
|
|
20230822,135100,259704400,68500,68500,68500,68500,0
|
|
20230822,135000,259704400,68500,68500,68500,68500,9
|
|
20230822,134900,259087900,68600,68600,68600,68600,10
|
|
20230822,134800,258401900,68700,68700,68700,68700,0
|
|
20230822,134700,258401900,68700,68700,68700,68700,0
|
|
20230822,134600,258401900,68700,68700,68700,68700,0
|
|
20230822,134500,258401900,68700,68700,68700,68700,1
|
|
20230822,134400,258333200,68700,68700,68700,68700,0
|
|
20230822,134300,258333200,68700,68700,68700,68700,1
|
|
20230822,134200,258264500,68800,68800,68800,68800,0
|
|
20230822,134100,258264500,68800,68800,68800,68800,0
|
|
20230822,134000,258264500,68800,68800,68800,68800,0
|
|
20230822,133900,258264500,68800,68800,68800,68800,0
|
|
20230822,133800,258264500,68800,68800,68800,68800,0
|
|
20230822,133700,258264500,68800,68800,68800,68800,0
|
|
20230822,133600,258264500,68800,68800,68800,68800,0
|
|
20230822,133500,258264500,68800,68800,68800,68800,2
|
|
20230822,133400,258126900,68700,68700,68700,68700,0
|
|
20230822,133300,258126900,68700,68700,68700,68600,41
|
|
20230822,133200,255310300,68700,68700,68700,68700,4
|
|
20230822,133100,255035500,68700,68700,68700,68700,5
|
|
20230822,133000,254692000,68700,68600,68700,68500,5
|
|
20230822,132900,254349100,68700,68700,68700,68700,0
|
|
20230822,132800,254349100,68700,68700,68700,68700,0
|
|
20230822,132700,254349100,68700,68700,68700,68700,0
|
|
20230822,132600,254349100,68700,68700,68700,68700,54
|
|
20230822,132500,250639300,68300,68700,68700,68000,1060
|
|
20230822,132400,178473500,68800,68800,68800,68800,0
|
|
20230822,132300,178473500,68800,68800,68800,68800,0
|
|
20230822,132200,178473500,68800,68800,68800,68800,0
|
|
20230822,132100,178473500,68800,68800,68800,68800,0
|
|
20230822,132000,178473500,68800,68800,68800,68800,0
|
|
20230822,131900,178473500,68800,68800,68800,68800,1
|
|
20230822,131800,178404700,68800,68800,68800,68800,0
|
|
20230822,131700,178404700,68800,68800,68800,68800,0
|
|
20230822,131600,178404700,68800,68800,68800,68800,0
|
|
20230822,131500,178404700,68800,68800,68800,68800,0
|
|
20230822,131400,178404700,68800,68800,68800,68800,0
|
|
20230822,131300,178404700,68800,68800,68800,68800,0
|
|
20230822,131200,178404700,68800,68800,68800,68800,0
|
|
20230822,131100,178404700,68800,68800,68800,68800,0
|
|
20230822,131000,178404700,68800,68800,68800,68800,0
|
|
20230822,130900,178404700,68800,68800,68800,68800,0
|
|
20230822,130800,178404700,68800,68800,68800,68800,0
|
|
20230822,130700,178404700,68800,68800,68800,68800,0
|
|
20230822,130600,178404700,68800,68800,68800,68800,1
|
|
20230822,130500,178335900,68600,68600,68600,68600,0
|
|
20230822,130400,178335900,68600,68600,68600,68600,0
|
|
20230822,130300,178335900,68600,68600,68600,68600,0
|
|
20230822,130200,178335900,68600,68600,68600,68600,0
|
|
20230822,130100,178335900,68600,68600,68600,68600,0
|
|
20230822,130000,178335900,68600,68600,68600,68600,0
|
|
20230822,125900,178335900,68600,68600,68600,68600,0
|
|
20230822,125800,178335900,68600,68600,68600,68600,30
|
|
20230822,125700,176277900,68400,68400,68400,68400,0
|
|
20230822,125600,176277900,68400,68400,68400,68400,0
|
|
20230822,125500,176277900,68400,68400,68400,68400,0
|
|
20230822,125400,176277900,68400,68400,68400,68400,0
|
|
20230822,125300,176277900,68400,68400,68400,68400,0
|
|
20230822,125200,176277900,68400,68400,68400,68400,0
|
|
20230822,125100,176277900,68400,68400,68400,68400,0
|
|
20230822,125000,176277900,68400,68400,68400,68400,0
|
|
20230822,124900,176277900,68400,68600,68600,68400,128
|
|
20230822,124800,167521500,68700,68700,68700,68700,0
|
|
20230822,124700,167521500,68700,68700,68700,68700,0
|
|
20230822,124600,167521500,68700,68700,68700,68700,0
|
|
20230822,124500,167521500,68700,68700,68700,68700,0
|
|
20230822,124400,167521500,68700,68700,68700,68700,0
|
|
20230822,124300,167521500,68700,68700,68700,68700,0
|
|
20230822,124200,167521500,68700,68700,68700,68700,0
|
|
20230822,124100,167521500,68700,68700,68700,68700,0
|
|
20230822,124000,167521500,68700,68700,68700,68700,0
|
|
20230822,123900,167521500,68700,68700,68700,68700,0
|
|
20230822,123800,167521500,68700,68700,68700,68700,14
|
|
20230822,123700,166559700,68700,68700,68700,68700,1
|
|
20230822,123600,166491000,68800,68800,68800,68800,0
|
|
20230822,123500,166491000,68800,68800,68800,68800,0
|
|
20230822,123400,166491000,68800,68800,68800,68800,0
|
|
20230822,123300,166491000,68800,68800,68800,68800,0
|
|
20230822,123200,166491000,68800,68800,68800,68800,0
|
|
20230822,123100,166491000,68800,68800,68800,68800,0
|
|
20230822,123000,166491000,68800,68800,68800,68800,0
|
|
20230822,122900,166491000,68800,68800,68800,68800,0
|
|
20230822,122800,166491000,68800,68800,68800,68800,0
|
|
20230822,122700,166491000,68800,68800,68800,68800,0
|
|
20230822,122600,166491000,68800,68800,68800,68800,0
|
|
20230822,122500,166491000,68800,68800,68800,68800,0
|
|
20230822,122400,166491000,68800,68800,68800,68800,0
|
|
20230822,122300,166491000,68800,68800,68800,68800,0
|
|
20230822,122200,166491000,68800,68800,68800,68800,0
|
|
20230822,122100,166491000,68800,68800,68800,68800,0
|
|
20230822,122000,166491000,68800,68800,68800,68800,0
|
|
20230822,121900,166491000,68800,68800,68800,68800,0
|
|
20230822,121800,166491000,68800,68800,68800,68800,0
|
|
20230822,121700,166491000,68800,68800,68800,68800,0
|
|
20230822,121600,166491000,68800,68800,68800,68800,0
|
|
20230822,121500,166491000,68800,68800,68800,68800,0
|
|
20230822,121400,166491000,68800,68800,68800,68800,0
|
|
20230822,121300,166491000,68800,68800,68800,68800,140
|
|
20230822,121200,156859000,68800,68800,68800,68800,0
|
|
20230822,121100,156859000,68800,68800,68800,68800,0
|
|
20230822,121000,156859000,68800,68800,68800,68800,2
|
|
20230822,120900,156721400,68800,68800,68800,68800,0
|
|
20230822,120800,156721400,68800,68800,68800,68800,0
|
|
20230822,120700,156721400,68800,68800,68800,68800,0
|
|
20230822,120600,156721400,68800,68800,68800,68800,0
|
|
20230822,120500,156721400,68800,68800,68800,68800,0
|
|
20230822,120400,156721400,68800,68800,68800,68800,0
|
|
20230822,120300,156721400,68800,68800,68800,68800,0
|
|
20230822,120200,156721400,68800,68800,68800,68800,0
|
|
20230822,120100,156721400,68800,68800,68800,68800,0
|
|
20230822,120000,156721400,68800,68800,68800,68800,0
|
|
20230822,115900,156721400,68800,68800,68800,68800,0
|
|
20230822,115800,156721400,68800,68800,68800,68800,1
|
|
20230822,115700,156652600,68400,68300,68400,68300,47
|
|
20230822,115600,153437900,68400,68400,68400,68400,0
|
|
20230822,115500,153437900,68400,68400,68400,68400,12
|
|
20230822,115400,152617100,68400,68300,68700,68300,159
|
|
20230822,115300,141746800,68200,68500,68500,68200,200
|
|
20230822,115200,128094200,68800,68800,68800,68800,50
|
|
20230822,115100,124654200,68300,68300,68300,68300,0
|
|
20230822,115000,124654200,68300,68300,68300,68300,0
|
|
20230822,114900,124654200,68300,68300,68300,68300,0
|
|
20230822,114800,124654200,68300,68300,68300,68300,0
|
|
20230822,114700,124654200,68300,68300,68300,68300,0
|
|
20230822,114600,124654200,68300,68300,68300,68300,0
|
|
20230822,114500,124654200,68300,68300,68300,68300,0
|
|
20230822,114400,124654200,68300,68300,68300,68300,0
|
|
20230822,114300,124654200,68300,68300,68300,68300,0
|
|
20230822,114200,124654200,68300,68300,68300,68300,0
|
|
20230822,114100,124654200,68300,68300,68300,68300,0
|
|
20230822,114000,124654200,68300,68600,68600,68000,957
|
|
20230822,113900,59419200,68900,68900,68900,68900,0
|
|
20230822,113800,59419200,68900,68900,68900,68900,0
|
|
20230822,113700,59419200,68900,68900,68900,68900,0
|
|
20230822,113600,59419200,68900,68900,68900,68900,0
|
|
20230822,113500,59419200,68900,68900,68900,68900,0
|
|
20230822,113400,59419200,68900,68900,68900,68900,0
|
|
20230822,113300,59419200,68900,68900,68900,68900,0
|
|
20230822,113200,59419200,68900,68900,68900,68900,0
|
|
20230822,113100,59419200,68900,68900,68900,68900,0
|
|
20230822,113000,59419200,68900,68900,68900,68900,0
|
|
20230822,112900,59419200,68900,68900,68900,68900,0
|
|
20230822,112800,59419200,68900,68900,68900,68900,0
|
|
20230822,112700,59419200,68900,68900,68900,68900,0
|
|
20230822,112600,59419200,68900,68900,68900,68900,0
|
|
20230822,112500,59419200,68900,68900,68900,68900,0
|
|
20230822,112400,59419200,68900,68900,68900,68900,0
|
|
20230822,112300,59419200,68900,68900,68900,68900,0
|
|
20230822,112200,59419200,68900,68900,68900,68900,0
|
|
20230822,112100,59419200,68900,68900,68900,68900,0
|
|
20230822,112000,59419200,68900,68900,68900,68900,0
|
|
20230822,111900,59419200,68900,68900,68900,68900,0
|
|
20230822,111800,59419200,68900,68900,68900,68900,0
|
|
20230822,111700,59419200,68900,68900,68900,68900,0
|
|
20230822,111600,59419200,68900,68900,68900,68900,0
|
|
20230822,111500,59419200,68900,68900,68900,68900,0
|
|
20230822,111400,59419200,68900,68900,68900,68900,0
|
|
20230822,111300,59419200,68900,68700,68900,68500,116
|
|
20230822,111200,51466500,68900,68900,68900,68900,0
|
|
20230822,111100,51466500,68900,68900,68900,68900,1
|
|
20230822,111000,51397600,68900,68900,68900,68900,0
|
|
20230822,110900,51397600,68900,68900,68900,68900,0
|
|
20230822,110800,51397600,68900,68900,68900,68900,0
|
|
20230822,110700,51397600,68900,68900,68900,68900,0
|
|
20230822,110600,51397600,68900,68900,68900,68900,0
|
|
20230822,110500,51397600,68900,68900,68900,68900,0
|
|
20230822,110400,51397600,68900,68900,68900,68900,0
|
|
20230822,110300,51397600,68900,68900,68900,68900,1
|
|
20230822,110200,51328700,68900,68900,68900,68900,0
|
|
20230822,110100,51328700,68900,68900,68900,68900,0
|
|
20230822,110000,51328700,68900,68500,68900,68500,2
|
|
20230822,105900,51191300,68900,68900,68900,68900,0
|
|
20230822,105800,51191300,68900,68900,68900,68900,0
|
|
20230822,105700,51191300,68900,68900,68900,68900,1
|
|
20230822,105600,51122400,68900,68500,68900,68500,2
|
|
20230822,105500,50985000,68900,68900,68900,68900,0
|
|
20230822,105400,50985000,68900,68500,68900,68500,58
|
|
20230822,105300,47011600,68400,68600,68600,68400,181
|
|
20230822,105200,34608000,68600,68600,68600,68600,0
|
|
20230822,105100,34608000,68600,68600,68600,68600,0
|
|
20230822,105000,34608000,68600,69000,69000,68600,6
|
|
20230822,104900,34194400,68700,68700,68700,68700,0
|
|
20230822,104800,34194400,68700,68700,68700,68700,1
|
|
20230822,104700,34125700,68600,68600,68600,68600,1
|
|
20230822,104600,34057100,68700,68700,68700,68700,0
|
|
20230822,104500,34057100,68700,68700,68700,68700,0
|
|
20230822,104400,34057100,68700,68700,68700,68700,1
|
|
20230822,104300,33988400,68600,68600,68600,68600,10
|
|
20230822,104200,33302400,68600,68600,68600,68600,0
|
|
20230822,104100,33302400,68600,68600,68600,68600,1
|
|
20230822,104000,33233800,68600,68600,68600,68600,0
|
|
20230822,103900,33233800,68600,68600,68600,68600,0
|
|
20230822,103800,33233800,68600,68600,68600,68600,1
|
|
20230822,103700,33165200,68600,68600,68600,68600,0
|
|
20230822,103600,33165200,68600,68600,68600,68600,1
|
|
20230822,103500,33096600,68600,68600,68600,68600,0
|
|
20230822,103400,33096600,68600,68600,68600,68600,0
|
|
20230822,103300,33096600,68600,68600,68600,68600,1
|
|
20230822,103200,33028000,68900,68900,68900,68900,0
|
|
20230822,103100,33028000,68900,68600,68900,68500,44
|
|
20230822,103000,30010500,68600,68600,68600,68600,0
|
|
20230822,102900,30010500,68600,68600,68600,68600,1
|
|
20230822,102800,29941900,68600,68600,68600,68600,0
|
|
20230822,102700,29941900,68600,68600,68600,68600,0
|
|
20230822,102600,29941900,68600,68600,68600,68600,1
|
|
20230822,102500,29873300,68600,68600,68600,68600,0
|
|
20230822,102400,29873300,68600,68700,68700,68600,3
|
|
20230822,102300,29667300,68600,68600,68600,68600,0
|
|
20230822,102200,29667300,68600,68600,68600,68600,0
|
|
20230822,102100,29667300,68600,68700,68700,68600,49
|
|
20230822,102000,26301100,68700,68700,68700,68700,0
|
|
20230822,101900,26301100,68700,68700,68700,68700,0
|
|
20230822,101800,26301100,68700,68700,68700,68700,1
|
|
20230822,101700,26232400,68700,68700,68700,68700,0
|
|
20230822,101600,26232400,68700,68700,68700,68700,0
|
|
20230822,101500,26232400,68700,68800,68800,68700,2
|
|
20230822,101400,26094900,68700,68700,68700,68700,0
|
|
20230822,101300,26094900,68700,68700,68700,68700,0
|
|
20230822,101200,26094900,68700,68700,68700,68700,1
|
|
20230822,101100,26026200,68800,68800,68800,68800,0
|
|
20230822,101000,26026200,68800,68800,68800,68800,37
|
|
20230822,100900,23480600,68700,68700,68700,68700,23
|
|
20230822,100800,21900500,68800,68800,68800,68800,0
|
|
20230822,100700,21900500,68800,68800,68800,68800,0
|
|
20230822,100600,21900500,68800,68800,68800,68800,3
|
|
20230822,100500,21694100,68700,68700,68700,68700,0
|
|
20230822,100400,21694100,68700,68700,68700,68700,1
|
|
20230822,100300,21625400,68800,68800,68800,68800,0
|
|
20230822,100200,21625400,68800,68800,68800,68800,0
|
|
20230822,100100,21625400,68800,68800,68800,68700,8
|
|
20230822,100000,21075100,68800,68800,68800,68800,0
|
|
20230822,095900,21075100,68800,68800,68800,68800,1
|
|
20230822,095800,21006300,68700,68700,68700,68700,1
|
|
20230822,095700,20937600,68800,68800,68800,68800,0
|
|
20230822,095600,20937600,68800,68800,68800,68800,0
|
|
20230822,095500,20937600,68800,68800,68800,68800,29
|
|
20230822,095400,18942400,68800,68800,68800,68800,1
|
|
20230822,095300,18873600,68800,68800,68800,68800,0
|
|
20230822,095200,18873600,68800,68800,68800,68800,1
|
|
20230822,095100,18804800,68800,68800,68800,68800,5
|
|
20230822,095000,18460800,68800,68800,68800,68800,0
|
|
20230822,094900,18460800,68800,68800,68800,68800,1
|
|
20230822,094800,18392000,68800,68800,68800,68800,0
|
|
20230822,094700,18392000,68800,68800,68800,68800,0
|
|
20230822,094600,18392000,68800,68800,68800,68800,1
|
|
20230822,094500,18323200,68800,68800,68800,68800,13
|
|
20230822,094400,17428800,68700,68700,68700,68700,0
|
|
20230822,094300,17428800,68700,68700,68700,68700,1
|
|
20230822,094200,17360100,68700,68700,68700,68700,0
|
|
20230822,094100,17360100,68700,68800,68800,68700,31
|
|
20230822,094000,15230300,69000,69000,69000,69000,0
|
|
20230822,093900,15230300,69000,69000,69000,69000,0
|
|
20230822,093800,15230300,69000,69000,69000,69000,2
|
|
20230822,093700,15092300,68900,68900,68900,68900,1
|
|
20230822,093600,15023400,68900,68900,68900,68900,0
|
|
20230822,093500,15023400,68900,68900,68900,68900,80
|
|
20230822,093400,9511400,68800,68800,68800,68800,1
|
|
20230822,093300,9442600,68900,68900,68900,68900,0
|
|
20230822,093200,9442600,68900,68900,68900,68900,0
|
|
20230822,093100,9442600,68900,68900,68900,68900,1
|
|
20230822,093000,9373700,68900,68900,68900,68900,0
|
|
20230822,092900,9373700,68900,68900,68900,68900,1
|
|
20230822,092800,9304800,69000,69000,69000,69000,0
|
|
20230822,092700,9304800,69000,69000,69000,69000,0
|
|
20230822,092600,9304800,69000,69000,69000,69000,0
|
|
20230822,092500,9304800,69000,69000,69000,69000,23
|
|
20230822,092400,7717800,69000,69000,69000,69000,1
|
|
20230822,092300,7648800,69000,69000,69000,69000,0
|
|
20230822,092200,7648800,69000,69000,69000,69000,0
|
|
20230822,092100,7648800,69000,69000,69000,69000,0
|
|
20230822,092000,7648800,69000,69000,69000,69000,10
|
|
20230822,091900,6958800,69100,69100,69100,69100,0
|
|
20230822,091800,6958800,69100,69100,69100,69100,0
|
|
20230822,091700,6958800,69100,68900,69100,68900,23
|
|
20230822,091600,5373900,68800,68800,68800,68800,0
|
|
20230822,091500,5373900,68800,68800,68800,68800,0
|
|
20230822,091400,5373900,68800,68800,68800,68800,5
|
|
20230822,091300,5029900,69000,69000,69000,69000,0
|
|
20230822,091200,5029900,69000,69000,69000,69000,0
|
|
20230822,091100,5029900,69000,69000,69000,69000,0
|
|
20230822,091000,5029900,69000,69000,69000,69000,1
|
|
20230822,090900,4960900,68800,68800,68800,68800,0
|
|
20230822,090800,4960900,68800,68800,68800,68800,3
|
|
20230822,090700,4754500,69000,69000,69000,69000,20
|
|
20230822,090600,3374500,68600,68600,68600,68600,0
|
|
20230822,090500,3374500,68600,68600,68600,68600,1
|
|
20230822,090400,3305900,69000,69000,69000,69000,0
|
|
20230822,090300,3305900,69000,69000,69000,69000,21
|
|
20230822,090200,1856900,69000,68500,69000,68500,2
|
|
20230822,090100,1719400,68600,68800,68800,68600,22
|
|
20230822,090000,206700,68900,68900,68900,68900,3
|