632 lines
34 KiB
CSV
632 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,192900,18342061200,68600,68600,68600,68600,9368
|
|
20230823,192800,18342061200,68600,68600,68600,68600,0
|
|
20230823,192700,18342061200,68600,68600,68600,68600,0
|
|
20230823,192600,18342061200,68600,68600,68600,68600,0
|
|
20230823,192500,18342061200,68600,68600,68600,68600,0
|
|
20230823,192400,18342061200,68600,68600,68600,68600,0
|
|
20230823,192300,18342061200,68600,68600,68600,68600,0
|
|
20230823,192200,18342061200,68600,68600,68600,68600,0
|
|
20230823,192100,18342061200,68600,68600,68600,68600,0
|
|
20230823,192000,18342061200,68600,68600,68600,68600,0
|
|
20230823,191900,18342061200,68600,68600,68600,68600,0
|
|
20230823,191800,18342061200,68600,68600,68600,68600,0
|
|
20230823,191700,18342061200,68600,68600,68600,68600,0
|
|
20230823,191600,18342061200,68600,68600,68600,68600,0
|
|
20230823,191500,18342061200,68600,68600,68600,68600,0
|
|
20230823,191400,18342061200,68600,68600,68600,68600,0
|
|
20230823,191300,18342061200,68600,68600,68600,68600,0
|
|
20230823,191200,18342061200,68600,68600,68600,68600,0
|
|
20230823,191100,18342061200,68600,68600,68600,68600,0
|
|
20230823,191000,18342061200,68600,68600,68600,68600,0
|
|
20230823,190900,18342061200,68600,68600,68600,68600,0
|
|
20230823,190800,18342061200,68600,68600,68600,68600,0
|
|
20230823,190700,18342061200,68600,68600,68600,68600,0
|
|
20230823,190600,18342061200,68600,68600,68600,68600,0
|
|
20230823,190500,18342061200,68600,68600,68600,68600,0
|
|
20230823,190400,18342061200,68600,68600,68600,68600,0
|
|
20230823,190300,18342061200,68600,68600,68600,68600,0
|
|
20230823,190200,18342061200,68600,68600,68600,68600,0
|
|
20230823,190100,18342061200,68600,68600,68600,68600,0
|
|
20230823,190000,18342061200,68600,68600,68600,68600,0
|
|
20230823,185900,18342061200,68600,68600,68600,68600,9368
|
|
20230823,185800,18342061200,68600,68600,68600,68600,0
|
|
20230823,185700,18342061200,68600,68600,68600,68600,0
|
|
20230823,185600,18342061200,68600,68600,68600,68600,0
|
|
20230823,185500,18342061200,68600,68600,68600,68600,0
|
|
20230823,185400,18342061200,68600,68600,68600,68600,0
|
|
20230823,185300,18342061200,68600,68600,68600,68600,0
|
|
20230823,185200,18342061200,68600,68600,68600,68600,0
|
|
20230823,185100,18342061200,68600,68600,68600,68600,0
|
|
20230823,185000,18342061200,68600,68600,68600,68600,0
|
|
20230823,184900,18342061200,68600,68600,68600,68600,0
|
|
20230823,184800,18342061200,68600,68600,68600,68600,0
|
|
20230823,184700,18342061200,68600,68600,68600,68600,0
|
|
20230823,184600,18342061200,68600,68600,68600,68600,0
|
|
20230823,184500,18342061200,68600,68600,68600,68600,0
|
|
20230823,184400,18342061200,68600,68600,68600,68600,0
|
|
20230823,184300,18342061200,68600,68600,68600,68600,0
|
|
20230823,184200,18342061200,68600,68600,68600,68600,0
|
|
20230823,184100,18342061200,68600,68600,68600,68600,0
|
|
20230823,184000,18342061200,68600,68600,68600,68600,0
|
|
20230823,183900,18342061200,68600,68600,68600,68600,0
|
|
20230823,183800,18342061200,68600,68600,68600,68600,0
|
|
20230823,183700,18342061200,68600,68600,68600,68600,0
|
|
20230823,183600,18342061200,68600,68600,68600,68600,0
|
|
20230823,183500,18342061200,68600,68600,68600,68600,0
|
|
20230823,183400,18342061200,68600,68600,68600,68600,0
|
|
20230823,183300,18342061200,68600,68600,68600,68600,0
|
|
20230823,183200,18342061200,68600,68600,68600,68600,0
|
|
20230823,183100,18342061200,68600,68600,68600,68600,0
|
|
20230823,183000,18342061200,68600,68600,68600,68600,0
|
|
20230823,182900,18342061200,68600,68600,68600,68600,9368
|
|
20230823,182800,18342061200,68600,68600,68600,68600,0
|
|
20230823,182700,18342061200,68600,68600,68600,68600,0
|
|
20230823,182600,18342061200,68600,68600,68600,68600,0
|
|
20230823,182500,18342061200,68600,68600,68600,68600,0
|
|
20230823,182400,18342061200,68600,68600,68600,68600,0
|
|
20230823,182300,18342061200,68600,68600,68600,68600,0
|
|
20230823,182200,18342061200,68600,68600,68600,68600,0
|
|
20230823,182100,18342061200,68600,68600,68600,68600,0
|
|
20230823,182000,18342061200,68600,68600,68600,68600,0
|
|
20230823,181900,18342061200,68600,68600,68600,68600,0
|
|
20230823,181800,18342061200,68600,68600,68600,68600,0
|
|
20230823,181700,18342061200,68600,68600,68600,68600,0
|
|
20230823,181600,18342061200,68600,68600,68600,68600,0
|
|
20230823,181500,18342061200,68600,68600,68600,68600,0
|
|
20230823,181400,18342061200,68600,68600,68600,68600,0
|
|
20230823,181300,18342061200,68600,68600,68600,68600,0
|
|
20230823,181200,18342061200,68600,68600,68600,68600,0
|
|
20230823,181100,18342061200,68600,68600,68600,68600,0
|
|
20230823,181000,18342061200,68600,68600,68600,68600,0
|
|
20230823,180900,18342061200,68600,68600,68600,68600,0
|
|
20230823,180800,18342061200,68600,68600,68600,68600,0
|
|
20230823,180700,18342061200,68600,68600,68600,68600,0
|
|
20230823,180600,18342061200,68600,68600,68600,68600,0
|
|
20230823,180500,18342061200,68600,68600,68600,68600,0
|
|
20230823,180400,18342061200,68600,68600,68600,68600,0
|
|
20230823,180300,18342061200,68600,68600,68600,68600,0
|
|
20230823,180200,18342061200,68600,68600,68600,68600,0
|
|
20230823,180100,18342061200,68600,68600,68600,68600,0
|
|
20230823,180000,18342061200,68600,68600,68600,68600,0
|
|
20230823,175900,18342061200,68600,68600,68600,68600,9368
|
|
20230823,175800,18342061200,68600,68600,68600,68600,0
|
|
20230823,175700,18342061200,68600,68600,68600,68600,0
|
|
20230823,175600,18342061200,68600,68600,68600,68600,0
|
|
20230823,175500,18342061200,68600,68600,68600,68600,0
|
|
20230823,175400,18342061200,68600,68600,68600,68600,0
|
|
20230823,175300,18342061200,68600,68600,68600,68600,0
|
|
20230823,175200,18342061200,68600,68600,68600,68600,0
|
|
20230823,175100,18342061200,68600,68600,68600,68600,0
|
|
20230823,175000,18342061200,68600,68600,68600,68600,0
|
|
20230823,174900,18342061200,68600,68600,68600,68600,0
|
|
20230823,174800,18342061200,68600,68600,68600,68600,0
|
|
20230823,174700,18342061200,68600,68600,68600,68600,0
|
|
20230823,174600,18342061200,68600,68600,68600,68600,0
|
|
20230823,174500,18342061200,68600,68600,68600,68600,0
|
|
20230823,174400,18342061200,68600,68600,68600,68600,0
|
|
20230823,174300,18342061200,68600,68600,68600,68600,0
|
|
20230823,174200,18342061200,68600,68600,68600,68600,0
|
|
20230823,174100,18342061200,68600,68600,68600,68600,0
|
|
20230823,174000,18342061200,68600,68600,68600,68600,0
|
|
20230823,173900,18342061200,68600,68600,68600,68600,0
|
|
20230823,173800,18342061200,68600,68600,68600,68600,0
|
|
20230823,173700,18342061200,68600,68600,68600,68600,0
|
|
20230823,173600,18342061200,68600,68600,68600,68600,0
|
|
20230823,173500,18342061200,68600,68600,68600,68600,0
|
|
20230823,173400,18342061200,68600,68600,68600,68600,0
|
|
20230823,173300,18342061200,68600,68600,68600,68600,0
|
|
20230823,173200,18342061200,68600,68600,68600,68600,0
|
|
20230823,173100,18342061200,68600,68600,68600,68600,0
|
|
20230823,173000,18342061200,68600,68600,68600,68600,0
|
|
20230823,172900,18342061200,68600,68600,68600,68600,9368
|
|
20230823,172800,18342061200,68600,68600,68600,68600,0
|
|
20230823,172700,18342061200,68600,68600,68600,68600,0
|
|
20230823,172600,18342061200,68600,68600,68600,68600,0
|
|
20230823,172500,18342061200,68600,68600,68600,68600,0
|
|
20230823,172400,18342061200,68600,68600,68600,68600,0
|
|
20230823,172300,18342061200,68600,68600,68600,68600,0
|
|
20230823,172200,18342061200,68600,68600,68600,68600,0
|
|
20230823,172100,18342061200,68600,68600,68600,68600,0
|
|
20230823,172000,18342061200,68600,68600,68600,68600,0
|
|
20230823,171900,18342061200,68600,68600,68600,68600,0
|
|
20230823,171800,18342061200,68600,68600,68600,68600,0
|
|
20230823,171700,18342061200,68600,68600,68600,68600,0
|
|
20230823,171600,18342061200,68600,68600,68600,68600,0
|
|
20230823,171500,18342061200,68600,68600,68600,68600,0
|
|
20230823,171400,18342061200,68600,68600,68600,68600,0
|
|
20230823,171300,18342061200,68600,68600,68600,68600,0
|
|
20230823,171200,18342061200,68600,68600,68600,68600,0
|
|
20230823,171100,18342061200,68600,68600,68600,68600,0
|
|
20230823,171000,18342061200,68600,68600,68600,68600,0
|
|
20230823,170900,18342061200,68600,68600,68600,68600,0
|
|
20230823,170800,18342061200,68600,68600,68600,68600,0
|
|
20230823,170700,18342061200,68600,68600,68600,68600,0
|
|
20230823,170600,18342061200,68600,68600,68600,68600,0
|
|
20230823,170500,18342061200,68600,68600,68600,68600,0
|
|
20230823,170400,18342061200,68600,68600,68600,68600,0
|
|
20230823,170300,18342061200,68600,68600,68600,68600,0
|
|
20230823,170200,18342061200,68600,68600,68600,68600,0
|
|
20230823,170100,18342061200,68600,68600,68600,68600,0
|
|
20230823,170000,18342061200,68600,68600,68600,68600,0
|
|
20230823,165900,18342061200,68600,68600,68600,68600,9368
|
|
20230823,165800,18342061200,68600,68600,68600,68600,0
|
|
20230823,165700,18342061200,68600,68600,68600,68600,0
|
|
20230823,165600,18342061200,68600,68600,68600,68600,0
|
|
20230823,165500,18342061200,68600,68600,68600,68600,0
|
|
20230823,165400,18342061200,68600,68600,68600,68600,0
|
|
20230823,165300,18342061200,68600,68600,68600,68600,0
|
|
20230823,165200,18342061200,68600,68600,68600,68600,0
|
|
20230823,165100,18342061200,68600,68600,68600,68600,0
|
|
20230823,165000,18342061200,68600,68600,68600,68600,0
|
|
20230823,164900,18342061200,68600,68600,68600,68600,0
|
|
20230823,164800,18342061200,68600,68600,68600,68600,0
|
|
20230823,164700,18342061200,68600,68600,68600,68600,0
|
|
20230823,164600,18342061200,68600,68600,68600,68600,0
|
|
20230823,164500,18342061200,68600,68600,68600,68600,0
|
|
20230823,164400,18342061200,68600,68600,68600,68600,0
|
|
20230823,164300,18342061200,68600,68600,68600,68600,0
|
|
20230823,164200,18342061200,68600,68600,68600,68600,0
|
|
20230823,164100,18342061200,68600,68600,68600,68600,0
|
|
20230823,164000,18342061200,68600,68600,68600,68600,0
|
|
20230823,163900,18342061200,68600,68600,68600,68600,0
|
|
20230823,163800,18342061200,68600,68600,68600,68600,0
|
|
20230823,163700,18342061200,68600,68600,68600,68600,0
|
|
20230823,163600,18342061200,68600,68600,68600,68600,0
|
|
20230823,163500,18342061200,68600,68600,68600,68600,0
|
|
20230823,163400,18342061200,68600,68600,68600,68600,0
|
|
20230823,163300,18342061200,68600,68600,68600,68600,0
|
|
20230823,163200,18342061200,68600,68600,68600,68600,0
|
|
20230823,163100,18342061200,68600,68600,68600,68600,0
|
|
20230823,163000,18342061200,68600,68600,68600,68600,0
|
|
20230823,162900,18342061200,68600,68600,68600,68600,9368
|
|
20230823,162800,18342061200,68600,68600,68600,68600,0
|
|
20230823,162700,18342061200,68600,68600,68600,68600,0
|
|
20230823,162600,18342061200,68600,68600,68600,68600,0
|
|
20230823,162500,18342061200,68600,68600,68600,68600,0
|
|
20230823,162400,18342061200,68600,68600,68600,68600,0
|
|
20230823,162300,18342061200,68600,68600,68600,68600,0
|
|
20230823,162200,18342061200,68600,68600,68600,68600,0
|
|
20230823,162100,18342061200,68600,68600,68600,68600,0
|
|
20230823,162000,18342061200,68600,68600,68600,68600,0
|
|
20230823,161900,18342061200,68600,68600,68600,68600,0
|
|
20230823,161800,18342061200,68600,68600,68600,68600,0
|
|
20230823,161700,18342061200,68600,68600,68600,68600,0
|
|
20230823,161600,18342061200,68600,68600,68600,68600,0
|
|
20230823,161500,18342061200,68600,68600,68600,68600,0
|
|
20230823,161400,18342061200,68600,68600,68600,68600,0
|
|
20230823,161300,18342061200,68600,68600,68600,68600,0
|
|
20230823,161200,18342061200,68600,68600,68600,68600,0
|
|
20230823,161100,18342061200,68600,68600,68600,68600,0
|
|
20230823,161000,18342061200,68600,68600,68600,68600,0
|
|
20230823,160900,18342061200,68600,68600,68600,68600,0
|
|
20230823,160800,18342061200,68600,68600,68600,68600,0
|
|
20230823,160700,18342061200,68600,68600,68600,68600,0
|
|
20230823,160600,18342061200,68600,68600,68600,68600,0
|
|
20230823,160500,18342061200,68600,68600,68600,68600,0
|
|
20230823,160400,18342061200,68600,68600,68600,68600,0
|
|
20230823,160300,18342061200,68600,68600,68600,68600,0
|
|
20230823,160200,18342061200,68600,68600,68600,68600,0
|
|
20230823,160100,18342061200,68600,68600,68600,68600,0
|
|
20230823,160000,18342061200,68600,68600,68600,68600,0
|
|
20230823,155900,18342061200,68600,68600,68600,68600,9368
|
|
20230823,155800,18342061200,68600,68600,68600,68600,0
|
|
20230823,155700,18342061200,68600,68600,68600,68600,0
|
|
20230823,155600,18342061200,68600,68600,68600,68600,0
|
|
20230823,155500,18342061200,68600,68600,68600,68600,0
|
|
20230823,155400,18342061200,68600,68600,68600,68600,0
|
|
20230823,155300,18342061200,68600,68600,68600,68600,0
|
|
20230823,155200,18342061200,68600,68600,68600,68600,0
|
|
20230823,155100,18342061200,68600,68600,68600,68600,0
|
|
20230823,155000,18342061200,68600,68600,68600,68600,0
|
|
20230823,154900,18342061200,68600,68600,68600,68600,0
|
|
20230823,154800,18342061200,68600,68600,68600,68600,0
|
|
20230823,154700,18342061200,68600,68600,68600,68600,0
|
|
20230823,154600,18342061200,68600,68600,68600,68600,0
|
|
20230823,154500,18342061200,68600,68600,68600,68600,0
|
|
20230823,154400,18342061200,68600,68600,68600,68600,0
|
|
20230823,154300,18342061200,68600,68600,68600,68600,0
|
|
20230823,154200,18342061200,68600,68600,68600,68600,0
|
|
20230823,154100,18342061200,68600,68600,68600,68600,0
|
|
20230823,154000,18342061200,68600,68600,68600,68600,0
|
|
20230823,153900,18342061200,68600,68600,68600,68600,0
|
|
20230823,153800,18342061200,68600,68600,68600,68600,0
|
|
20230823,153700,18342061200,68600,68600,68600,68600,0
|
|
20230823,153600,18342061200,68600,68600,68600,68600,0
|
|
20230823,153500,18342061200,68600,68600,68600,68600,0
|
|
20230823,153400,18342061200,68600,68600,68600,68600,0
|
|
20230823,153300,18342061200,68600,68600,68600,68600,0
|
|
20230823,153200,18342061200,68600,68600,68600,68600,0
|
|
20230823,153100,18342061200,68600,68600,68600,68600,0
|
|
20230823,153000,18342061200,68600,68600,68600,68600,9368
|
|
20230823,152900,17699416400,68600,68600,68600,68600,0
|
|
20230823,152800,17699416400,68600,68600,68600,68600,0
|
|
20230823,152700,17699416400,68600,68600,68600,68600,0
|
|
20230823,152600,17699416400,68600,68600,68600,68600,0
|
|
20230823,152500,17699416400,68600,68600,68600,68600,0
|
|
20230823,152400,17699416400,68600,68600,68600,68600,0
|
|
20230823,152300,17699416400,68600,68600,68600,68600,0
|
|
20230823,152200,17699416400,68600,68600,68600,68600,0
|
|
20230823,152100,17699416400,68600,68600,68600,68600,0
|
|
20230823,152000,17699416400,68600,68600,68600,68600,0
|
|
20230823,151900,17699416400,68600,68800,68800,68600,1993
|
|
20230823,151800,17562512900,68800,68700,68900,68700,1468
|
|
20230823,151700,17461517300,68800,68700,68800,68700,61
|
|
20230823,151600,17457323400,68700,68700,68800,68700,746
|
|
20230823,151500,17406018500,68700,68700,68700,68600,2401
|
|
20230823,151400,17241124800,68600,68700,68700,68600,796
|
|
20230823,151300,17186511400,68700,68700,68800,68600,1065
|
|
20230823,151200,17113345900,68700,68700,68800,68700,616
|
|
20230823,151100,17070970900,68700,68800,68900,68600,975
|
|
20230823,151000,17003922100,68800,68800,68800,68700,3037
|
|
20230823,150900,16795013600,68700,68700,68800,68600,189
|
|
20230823,150800,16782036500,68700,68700,68800,68600,1251
|
|
20230823,150700,16696160500,68700,68700,68800,68600,491
|
|
20230823,150600,16662436900,68700,68700,68800,68700,170
|
|
20230823,150500,16650756600,68700,68600,68800,68600,567
|
|
20230823,150400,16611804700,68600,68700,68700,68600,343
|
|
20230823,150300,16588241000,68700,68700,68800,68600,248
|
|
20230823,150200,16571202800,68700,68800,68800,68700,149
|
|
20230823,150100,16560963900,68800,68700,68800,68700,409
|
|
20230823,150000,16532865100,68600,68600,68700,68500,1224
|
|
20230823,145900,16448810400,68600,68600,68600,68500,877
|
|
20230823,145800,16388668900,68600,68500,68700,68500,1214
|
|
20230823,145700,16305392400,68500,68700,68700,68500,1673
|
|
20230823,145600,16190660600,68600,68700,68700,68600,244
|
|
20230823,145500,16173920100,68700,68600,68700,68600,147
|
|
20230823,145400,16163834600,68700,68600,68700,68600,1099
|
|
20230823,145300,16088441600,68600,68700,68700,68600,459
|
|
20230823,145200,16056942300,68700,68600,68700,68600,1233
|
|
20230823,145100,15972339700,68700,68700,68700,68600,281
|
|
20230823,145000,15953049200,68800,68700,68800,68700,133
|
|
20230823,144900,15943908900,68700,68700,68800,68600,468
|
|
20230823,144800,15911757200,68700,68500,68700,68400,520
|
|
20230823,144700,15876103200,68400,68400,68600,68400,10022
|
|
20230823,144600,15190149400,68500,68600,68600,68400,580
|
|
20230823,144500,15150419300,68500,68500,68600,68500,1783
|
|
20230823,144400,15028266500,68500,68500,68600,68500,958
|
|
20230823,144300,14962642000,68500,68600,68700,68500,3702
|
|
20230823,144200,14708741100,68700,68600,68700,68600,369
|
|
20230823,144100,14683420100,68700,68700,68700,68600,71
|
|
20230823,144000,14678546500,68700,68600,68700,68600,205
|
|
20230823,143900,14664468400,68700,68600,68700,68600,384
|
|
20230823,143800,14638100500,68700,68600,68700,68600,87
|
|
20230823,143700,14632125800,68600,68600,68700,68600,279
|
|
20230823,143600,14612981200,68600,68600,68700,68600,117
|
|
20230823,143500,14604951100,68700,68800,68800,68600,2301
|
|
20230823,143400,14446902700,68700,68800,68800,68700,863
|
|
20230823,143300,14387602000,68800,68900,68900,68700,541
|
|
20230823,143200,14350381500,68800,68900,68900,68800,58
|
|
20230823,143100,14346390600,68900,68900,68900,68800,101
|
|
20230823,143000,14339439200,68900,68800,68900,68800,580
|
|
20230823,142900,14299534600,68900,68900,68900,68800,197
|
|
20230823,142800,14285962700,68900,69000,69000,68800,524
|
|
20230823,142700,14249895600,69000,68900,69000,68900,156
|
|
20230823,142600,14239145400,69000,69000,69000,69000,5
|
|
20230823,142500,14238800400,68900,68900,69000,68900,145
|
|
20230823,142400,14228809400,69000,69000,69000,68900,563
|
|
20230823,142300,14190018000,69000,68900,69000,68900,28
|
|
20230823,142200,14188088100,68900,69000,69000,68900,33
|
|
20230823,142100,14185812600,68900,68900,69000,68900,216
|
|
20230823,142000,14170924900,69000,68900,69000,68900,57
|
|
20230823,141900,14166997200,69000,68900,69000,68800,289
|
|
20230823,141800,14147089800,68900,68900,68900,68800,236
|
|
20230823,141700,14130839500,68900,68900,68900,68800,254
|
|
20230823,141600,14113351800,68900,68800,68900,68800,21
|
|
20230823,141500,14111906400,68800,68900,68900,68800,90
|
|
20230823,141400,14105712500,68900,68900,68900,68800,928
|
|
20230823,141300,14041824500,69000,68900,69000,68900,336
|
|
20230823,141200,14018672600,69000,69000,69000,68900,40
|
|
20230823,141100,14015915100,69000,69000,69000,68900,95
|
|
20230823,141000,14009362500,69000,69000,69000,68900,349
|
|
20230823,140900,13985295000,69000,69000,69000,69000,57
|
|
20230823,140800,13981362000,68900,68900,69000,68900,213
|
|
20230823,140700,13966666500,69000,69100,69100,68900,180
|
|
20230823,140600,13954248100,69100,68900,69200,68900,1911
|
|
20230823,140500,13822255800,69000,68900,69000,68800,719
|
|
20230823,140400,13772717600,68900,68900,68900,68800,155
|
|
20230823,140300,13762051200,68900,68800,68900,68700,2239
|
|
20230823,140200,13607986000,68800,68700,68900,68700,418
|
|
20230823,140100,13579239400,68700,68900,68900,68700,669
|
|
20230823,140000,13533208700,68900,68900,68900,68800,207
|
|
20230823,135900,13518947800,68900,68900,68900,68700,114
|
|
20230823,135800,13511101800,68800,68800,68800,68700,927
|
|
20230823,135700,13447333600,68800,68800,68800,68700,395
|
|
20230823,135600,13420160900,68800,68700,68800,68700,499
|
|
20230823,135500,13385879100,68800,68700,68800,68700,370
|
|
20230823,135400,13360458500,68700,68700,68800,68700,411
|
|
20230823,135300,13332221800,68700,68600,68800,68600,1338
|
|
20230823,135200,13240305900,68600,68700,68800,68600,333
|
|
20230823,135100,13217429400,68800,68800,68800,68700,860
|
|
20230823,135000,13158346600,68800,68700,68800,68700,73
|
|
20230823,134900,13153329800,68800,68800,68800,68700,248
|
|
20230823,134800,13136286900,68800,68700,68800,68700,188
|
|
20230823,134700,13123370900,68700,68800,68800,68700,145
|
|
20230823,134600,13113403500,68700,68800,68800,68700,255
|
|
20230823,134500,13095874000,68700,68700,68800,68700,246
|
|
20230823,134400,13078973200,68800,68700,68800,68700,147
|
|
20230823,134300,13068869000,68700,68800,68800,68700,590
|
|
20230823,134200,13028298700,68800,68700,68800,68700,463
|
|
20230823,134100,12996490300,68700,68800,68800,68700,122
|
|
20230823,134000,12988106000,68800,68800,68800,68800,316
|
|
20230823,133900,12966365200,68800,68900,68900,68800,921
|
|
20230823,133800,12902974600,68900,68900,68900,68900,103
|
|
20230823,133700,12895877900,69000,68900,69000,68900,141
|
|
20230823,133600,12886162800,68900,68900,68900,68900,179
|
|
20230823,133500,12873829700,68900,68900,68900,68800,479
|
|
20230823,133400,12840828300,68900,68900,69000,68900,526
|
|
20230823,133300,12804583600,68900,69000,69000,68900,355
|
|
20230823,133200,12780112800,68900,68900,69000,68900,118
|
|
20230823,133100,12771981000,68900,68900,69000,68900,409
|
|
20230823,133000,12743774200,68900,68900,69000,68900,27
|
|
20230823,132900,12741913600,68900,69000,69000,68900,97
|
|
20230823,132800,12735221900,69000,68900,69000,68900,48
|
|
20230823,132700,12731913900,69000,68900,69000,68900,80
|
|
20230823,132600,12726400400,69000,69100,69100,69000,197
|
|
20230823,132500,12712807200,69100,69100,69100,68900,178
|
|
20230823,132400,12700527000,69000,69000,69100,69000,688
|
|
20230823,132300,12653032900,69000,69000,69000,68900,228
|
|
20230823,132200,12637306400,68900,68900,69000,68900,638
|
|
20230823,132100,12593346200,68900,69000,69000,68900,146
|
|
20230823,132000,12583275200,69000,69100,69100,69000,418
|
|
20230823,131900,12554433000,69000,69000,69100,69000,224
|
|
20230823,131800,12538976900,68900,69000,69000,68900,215
|
|
20230823,131700,12524159800,69000,69000,69000,69000,33
|
|
20230823,131600,12521882800,69000,69000,69000,68900,1024
|
|
20230823,131500,12451229800,69000,68900,69000,68800,945
|
|
20230823,131400,12386117900,68800,68900,68900,68800,171
|
|
20230823,131300,12374352400,68800,68800,68900,68800,131
|
|
20230823,131200,12365328600,68900,68700,68900,68700,2977
|
|
20230823,131100,12160566500,68700,68700,68700,68600,418
|
|
20230823,131000,12131869700,68700,68700,68700,68600,247
|
|
20230823,130900,12114917700,68600,68700,68700,68600,330
|
|
20230823,130800,12092262900,68700,68700,68700,68600,444
|
|
20230823,130700,12061766000,68700,68700,68700,68700,1671
|
|
20230823,130600,11946968300,68700,68800,68900,68700,7423
|
|
20230823,130500,11436398700,68900,69000,69000,68800,2399
|
|
20230823,130400,11271109400,68900,68900,69000,68900,580
|
|
20230823,130300,11231119500,68900,69000,69000,68900,988
|
|
20230823,130200,11163043300,69000,69000,69000,68900,74
|
|
20230823,130100,11157942000,68900,68900,69000,68900,104
|
|
20230823,130000,11150776100,68900,68900,69000,68900,545
|
|
20230823,125900,11113225000,69000,68900,69000,68900,277
|
|
20230823,125800,11094136300,68900,69000,69000,68900,154
|
|
20230823,125700,11083525400,68900,69000,69000,68900,108
|
|
20230823,125600,11076077900,69000,69000,69000,68900,207
|
|
20230823,125500,11061796400,69000,68900,69000,68900,294
|
|
20230823,125400,11041512500,69000,69000,69000,68900,534
|
|
20230823,125300,11004667700,69000,69100,69100,69000,231
|
|
20230823,125200,10988728300,69000,69000,69000,69000,1667
|
|
20230823,125100,10873705300,69100,69000,69200,69000,167
|
|
20230823,125000,10862165000,69000,69100,69100,69000,681
|
|
20230823,124900,10815142500,69100,69100,69100,69000,53
|
|
20230823,124800,10811481700,69100,69100,69200,69000,517
|
|
20230823,124700,10775769100,69100,69100,69100,69100,47
|
|
20230823,124600,10772521400,69100,69100,69200,69100,143
|
|
20230823,124500,10762635100,69100,69100,69100,69000,94
|
|
20230823,124400,10756141100,69100,69100,69100,69100,87
|
|
20230823,124300,10750129400,69100,69100,69200,69100,327
|
|
20230823,124200,10727525300,69100,69100,69100,69000,50
|
|
20230823,124100,10724071800,69100,69000,69100,69000,14
|
|
20230823,124000,10723105100,69000,69100,69100,69000,83
|
|
20230823,123900,10717373800,69100,69100,69100,69000,155
|
|
20230823,123800,10706670700,69100,69100,69100,69000,142
|
|
20230823,123700,10696859700,69100,69000,69100,69000,790
|
|
20230823,123600,10642324200,69000,69100,69100,69000,121
|
|
20230823,123500,10633964800,69100,69100,69100,69000,191
|
|
20230823,123400,10620769700,69100,69100,69100,69000,157
|
|
20230823,123300,10609923700,69000,69000,69100,69000,685
|
|
20230823,123200,10562651100,69000,69100,69100,69000,20
|
|
20230823,123100,10561270400,69000,69000,69100,69000,272
|
|
20230823,123000,10542495400,69100,69000,69100,69000,150
|
|
20230823,122900,10532145000,69000,69000,69100,69000,365
|
|
20230823,122800,10506959800,69100,69100,69100,69000,244
|
|
20230823,122700,10490104000,69000,69000,69100,69000,706
|
|
20230823,122600,10441369600,69000,69100,69100,69000,46
|
|
20230823,122500,10438195500,69000,69100,69100,69000,19
|
|
20230823,122400,10436883900,69000,69000,69100,69000,36
|
|
20230823,122300,10434399700,69000,69100,69100,69000,206
|
|
20230823,122200,10420174000,69100,69100,69100,69000,54
|
|
20230823,122100,10416446000,69100,69000,69100,69000,307
|
|
20230823,122000,10395260200,69000,69100,69100,69000,647
|
|
20230823,121900,10350555300,69100,69100,69100,69000,53
|
|
20230823,121800,10346895900,69000,69100,69100,69000,90
|
|
20230823,121700,10340679700,69000,69200,69200,69000,637
|
|
20230823,121600,10296665200,69100,69100,69200,69100,235
|
|
20230823,121500,10280418900,69200,69200,69200,69100,349
|
|
20230823,121400,10256277600,69200,69200,69200,69100,27
|
|
20230823,121300,10254410900,69100,69200,69200,69100,115
|
|
20230823,121200,10246464000,69100,69100,69200,69100,50
|
|
20230823,121100,10243008900,69200,69100,69200,69100,48
|
|
20230823,121000,10239691700,69100,69100,69200,69000,3083
|
|
20230823,120900,10026923700,69100,69200,69200,69100,440
|
|
20230823,120800,9996517500,69200,69200,69200,69100,331
|
|
20230823,120700,9973613700,69200,69200,69200,69100,48
|
|
20230823,120600,9970294100,69200,69200,69200,69100,398
|
|
20230823,120500,9942756400,69100,69000,69200,69000,1805
|
|
20230823,120400,9818026100,69100,69100,69200,69000,714
|
|
20230823,120300,9768689700,69100,69100,69200,69100,1066
|
|
20230823,120200,9695023300,69100,69200,69200,69100,270
|
|
20230823,120100,9676365200,69100,69100,69200,69100,89
|
|
20230823,120000,9670213500,69200,69200,69200,69100,934
|
|
20230823,115900,9605582600,69200,69100,69200,69100,120
|
|
20230823,115800,9597286200,69100,69200,69200,69100,130
|
|
20230823,115700,9588303000,69200,69200,69200,69100,592
|
|
20230823,115600,9547394400,69200,69200,69200,69100,62
|
|
20230823,115500,9543106500,69200,69100,69200,69100,43
|
|
20230823,115400,9540133700,69200,69200,69200,69100,277
|
|
20230823,115300,9520992000,69200,69200,69200,69100,244
|
|
20230823,115200,9504129600,69200,69100,69200,69100,872
|
|
20230823,115100,9443820400,69100,69100,69200,69100,537
|
|
20230823,115000,9406704000,69100,69100,69200,69100,1933
|
|
20230823,114900,9273114800,69100,69200,69200,69100,207
|
|
20230823,114800,9258810600,69100,69200,69200,69100,1461
|
|
20230823,114700,9157712400,69200,69200,69200,69200,303
|
|
20230823,114600,9136744800,69200,69300,69300,69200,57
|
|
20230823,114500,9132799400,69300,69300,69300,69200,56
|
|
20230823,114400,9128922800,69200,69300,69300,69200,309
|
|
20230823,114300,9107514400,69300,69300,69300,69200,68
|
|
20230823,114200,9102803500,69300,69200,69300,69200,73
|
|
20230823,114100,9097746200,69300,69200,69300,69200,31
|
|
20230823,114000,9095600600,69200,69200,69300,69200,31
|
|
20230823,113900,9093454700,69200,69300,69300,69200,262
|
|
20230823,113800,9075318300,69300,69400,69400,69300,153
|
|
20230823,113700,9064713400,69300,69300,69400,69200,148
|
|
20230823,113600,9054455100,69200,69300,69300,69200,719
|
|
20230823,113500,9004673900,69300,69300,69300,69200,641
|
|
20230823,113400,8960266600,69200,69200,69300,69200,329
|
|
20230823,113300,8937499700,69200,69200,69300,69200,98
|
|
20230823,113200,8930714900,69200,69200,69300,69200,66
|
|
20230823,113100,8926147000,69200,69200,69300,69200,148
|
|
20230823,113000,8915896800,69200,69200,69300,69200,353
|
|
20230823,112900,8891467000,69300,69300,69400,69200,563
|
|
20230823,112800,8852479800,69300,69400,69400,69300,74
|
|
20230823,112700,8847345500,69400,69300,69400,69200,316
|
|
20230823,112600,8825440400,69200,69300,69300,69200,148
|
|
20230823,112500,8815186500,69300,69300,69300,69200,162
|
|
20230823,112400,8803961300,69300,69200,69300,69200,590
|
|
20230823,112300,8763101900,69300,69200,69300,69200,61
|
|
20230823,112200,8758880100,69200,69300,69300,69200,76
|
|
20230823,112100,8753618700,69200,69200,69300,69200,207
|
|
20230823,112000,8739283900,69300,69300,69300,69300,59
|
|
20230823,111900,8735195200,69200,69200,69300,69100,824
|
|
20230823,111800,8678177400,69200,69300,69300,69200,628
|
|
20230823,111700,8634712800,69300,69200,69300,69200,746
|
|
20230823,111600,8583058800,69300,69200,69300,69200,339
|
|
20230823,111500,8559593300,69300,69300,69300,69200,1558
|
|
20230823,111400,8451667900,69300,69300,69300,69200,1619
|
|
20230823,111300,8339507500,69300,69400,69400,69300,1395
|
|
20230823,111200,8242806100,69400,69400,69400,69300,382
|
|
20230823,111100,8216311100,69400,69400,69400,69300,927
|
|
20230823,111000,8152069100,69300,69400,69400,69300,486
|
|
20230823,110900,8118370100,69400,69500,69500,69400,372
|
|
20230823,110800,8092551600,69400,69400,69500,69400,280
|
|
20230823,110700,8073119200,69400,69400,69500,69400,296
|
|
20230823,110600,8052576300,69500,69400,69500,69400,154
|
|
20230823,110500,8041888200,69500,69500,69500,69400,346
|
|
20230823,110400,8017874100,69400,69400,69500,69400,502
|
|
20230823,110300,7983033400,69400,69400,69500,69400,709
|
|
20230823,110200,7933828000,69400,69400,69500,69400,145
|
|
20230823,110100,7923764500,69500,69500,69500,69400,100
|
|
20230823,110000,7916821600,69500,69500,69500,69400,285
|
|
20230823,105900,7897022700,69400,69400,69500,69400,63
|
|
20230823,105800,7892649200,69500,69500,69500,69400,85
|
|
20230823,105700,7886744000,69500,69500,69500,69400,484
|
|
20230823,105600,7853109400,69500,69500,69500,69400,1045
|
|
20230823,105500,7780584200,69500,69400,69500,69400,106
|
|
20230823,105400,7773227300,69500,69500,69500,69400,115
|
|
20230823,105300,7765239900,69500,69600,69600,69400,739
|
|
20230823,105200,7713925500,69600,69500,69600,69500,33
|
|
20230823,105100,7711631200,69500,69500,69600,69500,934
|
|
20230823,105000,7646717500,69500,69500,69600,69500,271
|
|
20230823,104900,7627867500,69600,69600,69600,69500,515
|
|
20230823,104800,7592070800,69600,69500,69600,69500,313
|
|
20230823,104700,7570315700,69500,69600,69600,69500,196
|
|
20230823,104600,7556691700,69600,69600,69600,69500,287
|
|
20230823,104500,7536730000,69600,69600,69700,69600,319
|
|
20230823,104400,7514527400,69700,69700,69700,69600,579
|
|
20230823,104300,7474228000,69700,69700,69700,69600,65
|
|
20230823,104200,7469702800,69700,69700,69800,69600,356
|
|
20230823,104100,7444893500,69700,69700,69700,69600,128
|
|
20230823,104000,7435973400,69700,69700,69700,69600,335
|
|
20230823,103900,7412653000,69600,69700,69700,69600,479
|
|
20230823,103800,7379311300,69700,69700,69700,69600,153
|
|
20230823,103700,7368647700,69600,69800,69800,69600,905
|
|
20230823,103600,7305599200,69700,69800,69900,69700,1169
|
|
20230823,103500,7224003200,69900,69800,69900,69800,116
|
|
20230823,103400,7215905200,69900,69900,69900,69800,298
|
|
20230823,103300,7195079500,69800,69800,69900,69800,122
|
|
20230823,103200,7186561300,69900,69800,69900,69800,116
|
|
20230823,103100,7178455000,69800,69700,69800,69700,792
|
|
20230823,103000,7123176000,69700,69800,69800,69700,418
|
|
20230823,102900,7094021100,69800,69800,69800,69700,144
|
|
20230823,102800,7083971600,69800,69700,69800,69700,335
|
|
20230823,102700,7060619100,69700,69700,69700,69600,619
|
|
20230823,102600,7017475600,69700,69700,69700,69600,76
|
|
20230823,102500,7012180100,69600,69700,69700,69600,216
|
|
20230823,102400,6997133900,69700,69700,69700,69600,617
|
|
20230823,102300,6954151200,69600,69600,69600,69600,358
|
|
20230823,102200,6929234400,69600,69500,69600,69500,553
|
|
20230823,102100,6890797900,69500,69600,69600,69500,207
|
|
20230823,102000,6876406700,69500,69600,69600,69500,622
|
|
20230823,101900,6833162100,69500,69500,69600,69400,401
|
|
20230823,101800,6805282700,69500,69500,69500,69400,287
|
|
20230823,101700,6785345500,69500,69500,69500,69400,1023
|
|
20230823,101600,6714256500,69500,69500,69600,69500,41
|
|
20230823,101500,6711405500,69600,69600,69600,69500,154
|
|
20230823,101400,6700690300,69600,69500,69600,69500,176
|
|
20230823,101300,6688457300,69500,69400,69600,69400,445
|
|
20230823,101200,6657517500,69400,69500,69500,69400,490
|
|
20230823,101100,6623467300,69400,69700,69700,69400,3863
|
|
20230823,101000,6354740200,69700,69700,69700,69600,1752
|
|
20230823,100900,6232636800,69600,69600,69700,69600,531
|
|
20230823,100800,6195673800,69600,69700,69700,69600,63
|
|
20230823,100700,6191286700,69700,69600,69700,69600,351
|
|
20230823,100600,6166832900,69600,69700,69700,69600,290
|
|
20230823,100500,6146642200,69600,69600,69600,69600,122
|
|
20230823,100400,6138151000,69700,69600,69700,69600,159
|
|
20230823,100300,6127083800,69600,69500,69700,69500,543
|
|
20230823,100200,6089293900,69500,69500,69600,69500,1250
|
|
20230823,100100,6002348200,69500,69600,69600,69500,721
|
|
20230823,100000,5952229000,69500,69600,69600,69500,723
|
|
20230823,095900,5901961800,69500,69500,69500,69500,171
|
|
20230823,095800,5890077300,69500,69500,69500,69400,518
|
|
20230823,095700,5854079200,69500,69500,69600,69400,788
|
|
20230823,095600,5799338700,69500,69500,69600,69400,1770
|
|
20230823,095500,5676421400,69500,69500,69600,69500,700
|
|
20230823,095400,5627750300,69500,69500,69600,69500,870
|
|
20230823,095300,5567268800,69500,69600,69600,69400,4125
|
|
20230823,095200,5280792600,69500,69500,69600,69500,2018
|
|
20230823,095100,5140539400,69500,69700,69700,69500,1899
|
|
20230823,095000,5008315600,69700,69700,69700,69600,157
|
|
20230823,094900,4997372800,69700,69700,69700,69600,408
|
|
20230823,094800,4968951700,69700,69700,69700,69600,729
|
|
20230823,094700,4918176100,69700,69700,69700,69600,184
|
|
20230823,094600,4905353300,69600,69700,69700,69600,286
|
|
20230823,094500,4885433900,69600,69600,69700,69600,350
|
|
20230823,094400,4861073700,69600,69600,69700,69600,914
|
|
20230823,094300,4797458300,69600,69600,69700,69600,3230
|
|
20230823,094200,4572649900,69600,69700,69700,69600,881
|
|
20230823,094100,4511262900,69700,69600,69800,69600,2331
|
|
20230823,094000,4348795400,69700,69700,69700,69600,935
|
|
20230823,093900,4283644500,69700,70000,70000,69600,1464
|
|
20230823,093800,4181567300,69900,69900,69900,69800,2393
|
|
20230823,093700,4014462500,69900,70000,70000,69800,1291
|
|
20230823,093600,3924145000,70100,70000,70100,70000,7
|
|
20230823,093500,3923654600,70100,70000,70100,70000,62
|
|
20230823,093400,3919312400,70000,69900,70000,69900,2686
|
|
20230823,093300,3731337700,69900,69900,69900,69800,399
|
|
20230823,093200,3703448200,69900,69700,70000,69700,2543
|
|
20230823,093100,3525920900,69700,70000,70000,69700,5154
|
|
20230823,093000,3165770000,70000,70100,70200,70000,913
|
|
20230823,092900,3101740700,70200,70200,70200,70100,705
|
|
20230823,092800,3052252800,70100,70100,70100,70100,47
|
|
20230823,092700,3048958100,70100,70200,70200,70100,1148
|
|
20230823,092600,2968453300,70300,70500,70500,70200,296
|
|
20230823,092500,2947635400,70500,70600,70700,70400,2532
|
|
20230823,092400,2769111300,70700,70600,70700,70600,925
|
|
20230823,092300,2703799800,70700,70500,70700,70500,514
|
|
20230823,092200,2667490500,70500,70600,70600,70500,121
|
|
20230823,092100,2658955000,70500,70600,70700,70500,1258
|
|
20230823,092000,2570159500,70600,70400,70700,70400,1115
|
|
20230823,091900,2491526600,70400,70300,70400,70200,275
|
|
20230823,091800,2472181200,70200,70100,70300,70100,1010
|
|
20230823,091700,2401293400,70100,70200,70300,70100,203
|
|
20230823,091600,2387040200,70200,70400,70400,70100,673
|
|
20230823,091500,2339802800,70400,70100,70400,70100,241
|
|
20230823,091400,2322870600,70100,70400,70500,70100,563
|
|
20230823,091300,2283283800,70400,69900,70400,69900,2304
|
|
20230823,091200,2121890000,70000,69900,70000,69900,601
|
|
20230823,091100,2079872300,69900,70100,70100,69900,2087
|
|
20230823,091000,1933827200,70100,70200,70200,70100,2115
|
|
20230823,090900,1785528500,70300,70300,70400,70200,1146
|
|
20230823,090800,1705039400,70300,70100,70400,70100,2159
|
|
20230823,090700,1553313300,70000,70100,70200,69900,637
|
|
20230823,090600,1508720100,70000,69900,70000,69800,1139
|
|
20230823,090500,1429127100,69900,70300,70300,69900,2904
|
|
20230823,090400,1225658300,70300,70400,70400,70200,1292
|
|
20230823,090300,1134846000,70400,70300,70600,70300,504
|
|
20230823,090200,1099292200,70500,70700,71000,70300,3635
|
|
20230823,090100,842359800,70700,70300,70900,70200,2122
|
|
20230823,090000,692677700,70200,70000,70500,70000,9873
|