653 lines
35 KiB
CSV
653 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,195000,38389284600,52200,52200,52200,52200,124348
|
|
20230822,194900,38389284600,52200,52200,52200,52200,0
|
|
20230822,194800,38389284600,52200,52200,52200,52200,0
|
|
20230822,194700,38389284600,52200,52200,52200,52200,0
|
|
20230822,194600,38389284600,52200,52200,52200,52200,0
|
|
20230822,194500,38389284600,52200,52200,52200,52200,0
|
|
20230822,194400,38389284600,52200,52200,52200,52200,0
|
|
20230822,194300,38389284600,52200,52200,52200,52200,0
|
|
20230822,194200,38389284600,52200,52200,52200,52200,0
|
|
20230822,194100,38389284600,52200,52200,52200,52200,0
|
|
20230822,194000,38389284600,52200,52200,52200,52200,0
|
|
20230822,193900,38389284600,52200,52200,52200,52200,0
|
|
20230822,193800,38389284600,52200,52200,52200,52200,0
|
|
20230822,193700,38389284600,52200,52200,52200,52200,0
|
|
20230822,193600,38389284600,52200,52200,52200,52200,0
|
|
20230822,193500,38389284600,52200,52200,52200,52200,0
|
|
20230822,193400,38389284600,52200,52200,52200,52200,0
|
|
20230822,193300,38389284600,52200,52200,52200,52200,0
|
|
20230822,193200,38389284600,52200,52200,52200,52200,0
|
|
20230822,193100,38389284600,52200,52200,52200,52200,0
|
|
20230822,193000,38389284600,52200,52200,52200,52200,0
|
|
20230822,192900,38389284600,52200,52200,52200,52200,0
|
|
20230822,192800,38389284600,52200,52200,52200,52200,0
|
|
20230822,192700,38389284600,52200,52200,52200,52200,0
|
|
20230822,192600,38389284600,52200,52200,52200,52200,0
|
|
20230822,192500,38389284600,52200,52200,52200,52200,0
|
|
20230822,192400,38389284600,52200,52200,52200,52200,0
|
|
20230822,192300,38389284600,52200,52200,52200,52200,0
|
|
20230822,192200,38389284600,52200,52200,52200,52200,0
|
|
20230822,192100,38389284600,52200,52200,52200,52200,0
|
|
20230822,192000,38389284600,52200,52200,52200,52200,124348
|
|
20230822,191900,38389284600,52200,52200,52200,52200,0
|
|
20230822,191800,38389284600,52200,52200,52200,52200,0
|
|
20230822,191700,38389284600,52200,52200,52200,52200,0
|
|
20230822,191600,38389284600,52200,52200,52200,52200,0
|
|
20230822,191500,38389284600,52200,52200,52200,52200,0
|
|
20230822,191400,38389284600,52200,52200,52200,52200,0
|
|
20230822,191300,38389284600,52200,52200,52200,52200,0
|
|
20230822,191200,38389284600,52200,52200,52200,52200,0
|
|
20230822,191100,38389284600,52200,52200,52200,52200,0
|
|
20230822,191000,38389284600,52200,52200,52200,52200,0
|
|
20230822,190900,38389284600,52200,52200,52200,52200,0
|
|
20230822,190800,38389284600,52200,52200,52200,52200,0
|
|
20230822,190700,38389284600,52200,52200,52200,52200,0
|
|
20230822,190600,38389284600,52200,52200,52200,52200,0
|
|
20230822,190500,38389284600,52200,52200,52200,52200,0
|
|
20230822,190400,38389284600,52200,52200,52200,52200,0
|
|
20230822,190300,38389284600,52200,52200,52200,52200,0
|
|
20230822,190200,38389284600,52200,52200,52200,52200,0
|
|
20230822,190100,38389284600,52200,52200,52200,52200,0
|
|
20230822,190000,38389284600,52200,52200,52200,52200,0
|
|
20230822,185900,38389284600,52200,52200,52200,52200,0
|
|
20230822,185800,38389284600,52200,52200,52200,52200,0
|
|
20230822,185700,38389284600,52200,52200,52200,52200,0
|
|
20230822,185600,38389284600,52200,52200,52200,52200,0
|
|
20230822,185500,38389284600,52200,52200,52200,52200,0
|
|
20230822,185400,38389284600,52200,52200,52200,52200,0
|
|
20230822,185300,38389284600,52200,52200,52200,52200,0
|
|
20230822,185200,38389284600,52200,52200,52200,52200,0
|
|
20230822,185100,38389284600,52200,52200,52200,52200,0
|
|
20230822,185000,38389284600,52200,52200,52200,52200,124348
|
|
20230822,184900,38389284600,52200,52200,52200,52200,0
|
|
20230822,184800,38389284600,52200,52200,52200,52200,0
|
|
20230822,184700,38389284600,52200,52200,52200,52200,0
|
|
20230822,184600,38389284600,52200,52200,52200,52200,0
|
|
20230822,184500,38389284600,52200,52200,52200,52200,0
|
|
20230822,184400,38389284600,52200,52200,52200,52200,0
|
|
20230822,184300,38389284600,52200,52200,52200,52200,0
|
|
20230822,184200,38389284600,52200,52200,52200,52200,0
|
|
20230822,184100,38389284600,52200,52200,52200,52200,0
|
|
20230822,184000,38389284600,52200,52200,52200,52200,0
|
|
20230822,183900,38389284600,52200,52200,52200,52200,0
|
|
20230822,183800,38389284600,52200,52200,52200,52200,0
|
|
20230822,183700,38389284600,52200,52200,52200,52200,0
|
|
20230822,183600,38389284600,52200,52200,52200,52200,0
|
|
20230822,183500,38389284600,52200,52200,52200,52200,0
|
|
20230822,183400,38389284600,52200,52200,52200,52200,0
|
|
20230822,183300,38389284600,52200,52200,52200,52200,0
|
|
20230822,183200,38389284600,52200,52200,52200,52200,0
|
|
20230822,183100,38389284600,52200,52200,52200,52200,0
|
|
20230822,183000,38389284600,52200,52200,52200,52200,0
|
|
20230822,182900,38389284600,52200,52200,52200,52200,0
|
|
20230822,182800,38389284600,52200,52200,52200,52200,0
|
|
20230822,182700,38389284600,52200,52200,52200,52200,0
|
|
20230822,182600,38389284600,52200,52200,52200,52200,0
|
|
20230822,182500,38389284600,52200,52200,52200,52200,0
|
|
20230822,182400,38389284600,52200,52200,52200,52200,0
|
|
20230822,182300,38389284600,52200,52200,52200,52200,0
|
|
20230822,182200,38389284600,52200,52200,52200,52200,0
|
|
20230822,182100,38389284600,52200,52200,52200,52200,0
|
|
20230822,182000,38389284600,52200,52200,52200,52200,124348
|
|
20230822,181900,38389284600,52200,52200,52200,52200,0
|
|
20230822,181800,38389284600,52200,52200,52200,52200,0
|
|
20230822,181700,38389284600,52200,52200,52200,52200,0
|
|
20230822,181600,38389284600,52200,52200,52200,52200,0
|
|
20230822,181500,38389284600,52200,52200,52200,52200,0
|
|
20230822,181400,38389284600,52200,52200,52200,52200,0
|
|
20230822,181300,38389284600,52200,52200,52200,52200,0
|
|
20230822,181200,38389284600,52200,52200,52200,52200,0
|
|
20230822,181100,38389284600,52200,52200,52200,52200,0
|
|
20230822,181000,38389284600,52200,52200,52200,52200,0
|
|
20230822,180900,38389284600,52200,52200,52200,52200,0
|
|
20230822,180800,38389284600,52200,52200,52200,52200,0
|
|
20230822,180700,38389284600,52200,52200,52200,52200,0
|
|
20230822,180600,38389284600,52200,52200,52200,52200,0
|
|
20230822,180500,38389284600,52200,52200,52200,52200,0
|
|
20230822,180400,38389284600,52200,52200,52200,52200,0
|
|
20230822,180300,38389284600,52200,52200,52200,52200,0
|
|
20230822,180200,38389284600,52200,52200,52200,52200,0
|
|
20230822,180100,38389284600,52200,52200,52200,52200,0
|
|
20230822,180000,38389284600,52200,52200,52200,52200,0
|
|
20230822,175900,38389284600,52200,52200,52200,52200,0
|
|
20230822,175800,38389284600,52200,52200,52200,52200,0
|
|
20230822,175700,38389284600,52200,52200,52200,52200,0
|
|
20230822,175600,38389284600,52200,52200,52200,52200,0
|
|
20230822,175500,38389284600,52200,52200,52200,52200,0
|
|
20230822,175400,38389284600,52200,52200,52200,52200,0
|
|
20230822,175300,38389284600,52200,52200,52200,52200,0
|
|
20230822,175200,38389284600,52200,52200,52200,52200,0
|
|
20230822,175100,38389284600,52200,52200,52200,52200,0
|
|
20230822,175000,38389284600,52200,52200,52200,52200,124348
|
|
20230822,174900,38389284600,52200,52200,52200,52200,0
|
|
20230822,174800,38389284600,52200,52200,52200,52200,0
|
|
20230822,174700,38389284600,52200,52200,52200,52200,0
|
|
20230822,174600,38389284600,52200,52200,52200,52200,0
|
|
20230822,174500,38389284600,52200,52200,52200,52200,0
|
|
20230822,174400,38389284600,52200,52200,52200,52200,0
|
|
20230822,174300,38389284600,52200,52200,52200,52200,0
|
|
20230822,174200,38389284600,52200,52200,52200,52200,0
|
|
20230822,174100,38389284600,52200,52200,52200,52200,0
|
|
20230822,174000,38389284600,52200,52200,52200,52200,0
|
|
20230822,173900,38389284600,52200,52200,52200,52200,0
|
|
20230822,173800,38389284600,52200,52200,52200,52200,0
|
|
20230822,173700,38389284600,52200,52200,52200,52200,0
|
|
20230822,173600,38389284600,52200,52200,52200,52200,0
|
|
20230822,173500,38389284600,52200,52200,52200,52200,0
|
|
20230822,173400,38389284600,52200,52200,52200,52200,0
|
|
20230822,173300,38389284600,52200,52200,52200,52200,0
|
|
20230822,173200,38389284600,52200,52200,52200,52200,0
|
|
20230822,173100,38389284600,52200,52200,52200,52200,0
|
|
20230822,173000,38389284600,52200,52200,52200,52200,0
|
|
20230822,172900,38389284600,52200,52200,52200,52200,0
|
|
20230822,172800,38389284600,52200,52200,52200,52200,0
|
|
20230822,172700,38389284600,52200,52200,52200,52200,0
|
|
20230822,172600,38389284600,52200,52200,52200,52200,0
|
|
20230822,172500,38389284600,52200,52200,52200,52200,0
|
|
20230822,172400,38389284600,52200,52200,52200,52200,0
|
|
20230822,172300,38389284600,52200,52200,52200,52200,0
|
|
20230822,172200,38389284600,52200,52200,52200,52200,0
|
|
20230822,172100,38389284600,52200,52200,52200,52200,0
|
|
20230822,172000,38389284600,52200,52200,52200,52200,124348
|
|
20230822,171900,38389284600,52200,52200,52200,52200,0
|
|
20230822,171800,38389284600,52200,52200,52200,52200,0
|
|
20230822,171700,38389284600,52200,52200,52200,52200,0
|
|
20230822,171600,38389284600,52200,52200,52200,52200,0
|
|
20230822,171500,38389284600,52200,52200,52200,52200,0
|
|
20230822,171400,38389284600,52200,52200,52200,52200,0
|
|
20230822,171300,38389284600,52200,52200,52200,52200,0
|
|
20230822,171200,38389284600,52200,52200,52200,52200,0
|
|
20230822,171100,38389284600,52200,52200,52200,52200,0
|
|
20230822,171000,38389284600,52200,52200,52200,52200,0
|
|
20230822,170900,38389284600,52200,52200,52200,52200,0
|
|
20230822,170800,38389284600,52200,52200,52200,52200,0
|
|
20230822,170700,38389284600,52200,52200,52200,52200,0
|
|
20230822,170600,38389284600,52200,52200,52200,52200,0
|
|
20230822,170500,38389284600,52200,52200,52200,52200,0
|
|
20230822,170400,38389284600,52200,52200,52200,52200,0
|
|
20230822,170300,38389284600,52200,52200,52200,52200,0
|
|
20230822,170200,38389284600,52200,52200,52200,52200,0
|
|
20230822,170100,38389284600,52200,52200,52200,52200,0
|
|
20230822,170000,38389284600,52200,52200,52200,52200,0
|
|
20230822,165900,38389284600,52200,52200,52200,52200,0
|
|
20230822,165800,38389284600,52200,52200,52200,52200,0
|
|
20230822,165700,38389284600,52200,52200,52200,52200,0
|
|
20230822,165600,38389284600,52200,52200,52200,52200,0
|
|
20230822,165500,38389284600,52200,52200,52200,52200,0
|
|
20230822,165400,38389284600,52200,52200,52200,52200,0
|
|
20230822,165300,38389284600,52200,52200,52200,52200,0
|
|
20230822,165200,38389284600,52200,52200,52200,52200,0
|
|
20230822,165100,38389284600,52200,52200,52200,52200,0
|
|
20230822,165000,38389284600,52200,52200,52200,52200,124348
|
|
20230822,164900,38389284600,52200,52200,52200,52200,0
|
|
20230822,164800,38389284600,52200,52200,52200,52200,0
|
|
20230822,164700,38389284600,52200,52200,52200,52200,0
|
|
20230822,164600,38389284600,52200,52200,52200,52200,0
|
|
20230822,164500,38389284600,52200,52200,52200,52200,0
|
|
20230822,164400,38389284600,52200,52200,52200,52200,0
|
|
20230822,164300,38389284600,52200,52200,52200,52200,0
|
|
20230822,164200,38389284600,52200,52200,52200,52200,0
|
|
20230822,164100,38389284600,52200,52200,52200,52200,0
|
|
20230822,164000,38389284600,52200,52200,52200,52200,0
|
|
20230822,163900,38389284600,52200,52200,52200,52200,0
|
|
20230822,163800,38389284600,52200,52200,52200,52200,0
|
|
20230822,163700,38389284600,52200,52200,52200,52200,0
|
|
20230822,163600,38389284600,52200,52200,52200,52200,0
|
|
20230822,163500,38389284600,52200,52200,52200,52200,0
|
|
20230822,163400,38389284600,52200,52200,52200,52200,0
|
|
20230822,163300,38389284600,52200,52200,52200,52200,0
|
|
20230822,163200,38389284600,52200,52200,52200,52200,0
|
|
20230822,163100,38389284600,52200,52200,52200,52200,0
|
|
20230822,163000,38389284600,52200,52200,52200,52200,0
|
|
20230822,162900,38389284600,52200,52200,52200,52200,0
|
|
20230822,162800,38389284600,52200,52200,52200,52200,0
|
|
20230822,162700,38389284600,52200,52200,52200,52200,0
|
|
20230822,162600,38389284600,52200,52200,52200,52200,0
|
|
20230822,162500,38389284600,52200,52200,52200,52200,0
|
|
20230822,162400,38389284600,52200,52200,52200,52200,0
|
|
20230822,162300,38389284600,52200,52200,52200,52200,0
|
|
20230822,162200,38389284600,52200,52200,52200,52200,0
|
|
20230822,162100,38389284600,52200,52200,52200,52200,0
|
|
20230822,162000,38389284600,52200,52200,52200,52200,124348
|
|
20230822,161900,38389284600,52200,52200,52200,52200,0
|
|
20230822,161800,38389284600,52200,52200,52200,52200,0
|
|
20230822,161700,38389284600,52200,52200,52200,52200,0
|
|
20230822,161600,38389284600,52200,52200,52200,52200,0
|
|
20230822,161500,38389284600,52200,52200,52200,52200,0
|
|
20230822,161400,38389284600,52200,52200,52200,52200,0
|
|
20230822,161300,38389284600,52200,52200,52200,52200,0
|
|
20230822,161200,38389284600,52200,52200,52200,52200,0
|
|
20230822,161100,38389284600,52200,52200,52200,52200,0
|
|
20230822,161000,38389284600,52200,52200,52200,52200,0
|
|
20230822,160900,38389284600,52200,52200,52200,52200,0
|
|
20230822,160800,38389284600,52200,52200,52200,52200,0
|
|
20230822,160700,38389284600,52200,52200,52200,52200,0
|
|
20230822,160600,38389284600,52200,52200,52200,52200,0
|
|
20230822,160500,38389284600,52200,52200,52200,52200,0
|
|
20230822,160400,38389284600,52200,52200,52200,52200,0
|
|
20230822,160300,38389284600,52200,52200,52200,52200,0
|
|
20230822,160200,38389284600,52200,52200,52200,52200,0
|
|
20230822,160100,38389284600,52200,52200,52200,52200,0
|
|
20230822,160000,38389284600,52200,52200,52200,52200,0
|
|
20230822,155900,38389284600,52200,52200,52200,52200,0
|
|
20230822,155800,38389284600,52200,52200,52200,52200,0
|
|
20230822,155700,38389284600,52200,52200,52200,52200,0
|
|
20230822,155600,38389284600,52200,52200,52200,52200,0
|
|
20230822,155500,38389284600,52200,52200,52200,52200,0
|
|
20230822,155400,38389284600,52200,52200,52200,52200,0
|
|
20230822,155300,38389284600,52200,52200,52200,52200,0
|
|
20230822,155200,38389284600,52200,52200,52200,52200,0
|
|
20230822,155100,38389284600,52200,52200,52200,52200,0
|
|
20230822,155000,38389284600,52200,52200,52200,52200,124348
|
|
20230822,154900,38389284600,52200,52200,52200,52200,0
|
|
20230822,154800,38389284600,52200,52200,52200,52200,0
|
|
20230822,154700,38389284600,52200,52200,52200,52200,0
|
|
20230822,154600,38389284600,52200,52200,52200,52200,0
|
|
20230822,154500,38389284600,52200,52200,52200,52200,0
|
|
20230822,154400,38389284600,52200,52200,52200,52200,0
|
|
20230822,154300,38389284600,52200,52200,52200,52200,0
|
|
20230822,154200,38389284600,52200,52200,52200,52200,0
|
|
20230822,154100,38389284600,52200,52200,52200,52200,0
|
|
20230822,154000,38389284600,52200,52200,52200,52200,0
|
|
20230822,153900,38389284600,52200,52200,52200,52200,0
|
|
20230822,153800,38389284600,52200,52200,52200,52200,0
|
|
20230822,153700,38389284600,52200,52200,52200,52200,0
|
|
20230822,153600,38389284600,52200,52200,52200,52200,0
|
|
20230822,153500,38389284600,52200,52200,52200,52200,0
|
|
20230822,153400,38389284600,52200,52200,52200,52200,0
|
|
20230822,153300,38389284600,52200,52200,52200,52200,0
|
|
20230822,153200,38389284600,52200,52200,52200,52200,0
|
|
20230822,153100,38389284600,52200,52200,52200,52200,0
|
|
20230822,153000,38389284600,52200,52200,52200,52200,124348
|
|
20230822,152900,31898319000,52100,52100,52100,52100,0
|
|
20230822,152800,31898319000,52100,52100,52100,52100,0
|
|
20230822,152700,31898319000,52100,52100,52100,52100,0
|
|
20230822,152600,31898319000,52100,52100,52100,52100,0
|
|
20230822,152500,31898319000,52100,52100,52100,52100,0
|
|
20230822,152400,31898319000,52100,52100,52100,52100,0
|
|
20230822,152300,31898319000,52100,52100,52100,52100,0
|
|
20230822,152200,31898319000,52100,52100,52100,52100,0
|
|
20230822,152100,31898319000,52100,52100,52100,52100,0
|
|
20230822,152000,31898319000,52100,52100,52100,52100,0
|
|
20230822,151900,31898319000,52100,52200,52300,52100,7035
|
|
20230822,151800,31530799800,52200,52200,52300,52100,5082
|
|
20230822,151700,31265449500,52100,52100,52300,52100,16577
|
|
20230822,151600,30400237200,52100,52100,52200,52100,3569
|
|
20230822,151500,30214069300,52100,52200,52200,52100,2198
|
|
20230822,151400,30099387100,52100,52200,52200,52100,2741
|
|
20230822,151300,29956332100,52200,52200,52200,52100,744
|
|
20230822,151200,29917521700,52200,52200,52200,52100,996
|
|
20230822,151100,29865536700,52200,52200,52200,52100,3780
|
|
20230822,151000,29668228400,52200,52200,52200,52100,18263
|
|
20230822,150900,28714930400,52200,52200,52200,52100,1057
|
|
20230822,150800,28659792500,52200,52200,52200,52100,1602
|
|
20230822,150700,28576214000,52100,52200,52200,52100,623
|
|
20230822,150600,28543737900,52200,52200,52200,52100,1142
|
|
20230822,150500,28484170100,52100,52100,52200,52100,636
|
|
20230822,150400,28451020800,52200,52100,52200,52100,491
|
|
20230822,150300,28425426500,52100,52100,52200,52100,680
|
|
20230822,150200,28389986500,52100,52200,52200,52100,52
|
|
20230822,150100,28387275100,52200,52100,52200,52100,187
|
|
20230822,150000,28377518500,52200,52100,52200,52100,316
|
|
20230822,145900,28361037100,52100,52100,52200,52100,358
|
|
20230822,145800,28342374200,52100,52100,52200,52100,205
|
|
20230822,145700,28331677400,52100,52200,52200,52100,204
|
|
20230822,145600,28321046400,52200,52000,52300,52000,55183
|
|
20230822,145500,25444097000,52100,52100,52100,52000,3685
|
|
20230822,145400,25252175500,52100,52000,52100,52000,1975
|
|
20230822,145300,25149342300,52000,52100,52100,52000,1891
|
|
20230822,145200,25050884500,52100,52100,52100,52000,2521
|
|
20230822,145100,24919623200,52100,52000,52100,52000,1185
|
|
20230822,145000,24857959200,52100,52100,52100,52000,2034
|
|
20230822,144900,24752096600,52000,52000,52100,52000,1753
|
|
20230822,144800,24660849600,52100,52000,52100,52000,1459
|
|
20230822,144700,24584917200,52000,52100,52100,52000,1213
|
|
20230822,144600,24521782500,52000,52000,52100,52000,1025
|
|
20230822,144500,24468454300,52000,52100,52100,52000,1604
|
|
20230822,144400,24384968600,52000,52000,52100,52000,1427
|
|
20230822,144300,24310743100,52000,52000,52100,52000,1318
|
|
20230822,144200,24242186600,52000,52100,52100,52000,1234
|
|
20230822,144100,24177993200,52000,52100,52100,52000,1220
|
|
20230822,144000,24114535800,52000,52000,52100,52000,813
|
|
20230822,143900,24072249000,52000,52000,52100,52000,1846
|
|
20230822,143800,23976145200,52000,52000,52100,52000,392
|
|
20230822,143700,23955736400,52000,52100,52100,52000,824
|
|
20230822,143600,23912849700,52000,52000,52100,52000,388
|
|
20230822,143500,23892664100,52000,52100,52100,52000,1510
|
|
20230822,143400,23814051900,52000,52000,52100,52000,2256
|
|
20230822,143300,23696642400,52000,52000,52100,52000,636
|
|
20230822,143200,23663561800,52100,52000,52100,52000,1000
|
|
20230822,143100,23611540200,52000,52000,52100,52000,753
|
|
20230822,143000,23572372000,52000,52100,52100,52000,1868
|
|
20230822,142900,23475223700,52000,52100,52100,52000,715
|
|
20230822,142800,23438023000,52000,52000,52100,52000,845
|
|
20230822,142700,23394070800,52000,52100,52100,52000,614
|
|
20230822,142600,23362124800,52000,52000,52100,52000,780
|
|
20230822,142500,23321555200,52000,52000,52100,52000,731
|
|
20230822,142400,23283531800,52000,52000,52100,52000,644
|
|
20230822,142300,23250024500,52000,52000,52100,52000,872
|
|
20230822,142200,23204670600,52000,52100,52100,52000,566
|
|
20230822,142100,23175218400,52000,52100,52100,52000,1321
|
|
20230822,142000,23106513300,52100,52100,52200,52100,8143
|
|
20230822,141900,22682253100,52100,52100,52200,52100,644
|
|
20230822,141800,22648689200,52100,52100,52200,52100,985
|
|
20230822,141700,22597354800,52100,52200,52200,52100,1772
|
|
20230822,141600,22505019300,52100,52200,52200,52100,1480
|
|
20230822,141500,22427888600,52100,52100,52200,52100,1146
|
|
20230822,141400,22368166900,52100,52100,52200,52100,1884
|
|
20230822,141300,22269996200,52100,52100,52200,52100,5395
|
|
20230822,141200,21988908900,52100,52200,52200,52100,784
|
|
20230822,141100,21948042500,52100,52100,52200,52100,284
|
|
20230822,141000,21933236200,52200,52200,52200,52100,850
|
|
20230822,140900,21888934600,52100,52100,52200,52100,456
|
|
20230822,140800,21865164100,52100,52100,52200,52100,2876
|
|
20230822,140700,21715290400,52200,52200,52200,52100,1655
|
|
20230822,140600,21628972700,52200,52100,52200,52100,834
|
|
20230822,140500,21585498700,52100,52200,52200,52100,739
|
|
20230822,140400,21546963000,52100,52100,52200,52100,1499
|
|
20230822,140300,21468770100,52100,52100,52200,52100,770
|
|
20230822,140200,21428638800,52100,52200,52200,52100,629
|
|
20230822,140100,21395848900,52100,52100,52200,52100,691
|
|
20230822,140000,21359833400,52100,52100,52200,52100,761
|
|
20230822,135900,21320173200,52100,52100,52200,52100,700
|
|
20230822,135800,21283685700,52100,52100,52200,52100,835
|
|
20230822,135700,21240170000,52100,52200,52200,52100,655
|
|
20230822,135600,21206030800,52100,52200,52200,52100,700
|
|
20230822,135500,21169548900,52100,52100,52200,52100,1050
|
|
20230822,135400,21114801800,52100,52200,52200,52100,675
|
|
20230822,135300,21079621300,52100,52100,52200,52100,667
|
|
20230822,135200,21044859300,52100,52200,52200,52100,855
|
|
20230822,135100,21000290900,52100,52100,52200,52100,923
|
|
20230822,135000,20952191800,52100,52100,52200,52100,665
|
|
20230822,134900,20917527600,52100,52100,52200,52100,1862
|
|
20230822,134800,20820507400,52100,52100,52200,52100,651
|
|
20230822,134700,20786582200,52100,52200,52200,52100,1360
|
|
20230822,134600,20715715200,52100,52200,52300,52100,8576
|
|
20230822,134500,20268190500,52200,52300,52300,52200,669
|
|
20230822,134400,20233247300,52200,52300,52300,52200,1059
|
|
20230822,134300,20177943700,52200,52300,52300,52200,733
|
|
20230822,134200,20139654200,52200,52300,52300,52200,755
|
|
20230822,134100,20100232300,52300,52200,52300,52200,856
|
|
20230822,134000,20055537700,52200,52200,52300,52200,902
|
|
20230822,133900,20008434100,52200,52200,52300,52200,730
|
|
20230822,133800,19970324400,52200,52200,52300,52200,1474
|
|
20230822,133700,19893331300,52200,52300,52300,52200,1276
|
|
20230822,133600,19826697000,52300,52300,52400,52300,6014
|
|
20230822,133500,19512158300,52300,52300,52400,52300,993
|
|
20230822,133400,19460160300,52300,52300,52400,52300,178
|
|
20230822,133300,19450846200,52300,52300,52400,52300,318
|
|
20230822,133200,19434213400,52300,52400,52400,52300,3285
|
|
20230822,133100,19262403300,52400,52400,52400,52300,14728
|
|
20230822,133000,18491867600,52300,52400,52400,52300,468
|
|
20230822,132900,18467368700,52300,52300,52400,52300,9404
|
|
20230822,132800,17975303700,52300,52200,52300,52200,2071
|
|
20230822,132700,17867003700,52200,52300,52300,52200,2100
|
|
20230822,132600,17757224000,52300,52200,52300,52200,758
|
|
20230822,132500,17717611100,52300,52100,52300,52100,11288
|
|
20230822,132400,17127854800,52100,52200,52200,52100,417
|
|
20230822,132300,17106100700,52100,52100,52200,52100,372
|
|
20230822,132200,17086707500,52200,52100,52200,52100,627
|
|
20230822,132100,17053988200,52100,52200,52200,52100,779
|
|
20230822,132000,17013340300,52100,52200,52200,52100,1673
|
|
20230822,131900,16926087800,52100,52100,52200,52100,322
|
|
20230822,131800,16909297500,52200,52200,52200,52100,1472
|
|
20230822,131700,16832483800,52200,52100,52200,52100,389
|
|
20230822,131600,16812192900,52100,52200,52200,52100,547
|
|
20230822,131500,16783660800,52100,52200,52200,52100,99
|
|
20230822,131400,16778495300,52100,52200,52200,52100,2270
|
|
20230822,131300,16660116400,52100,52200,52200,52100,639
|
|
20230822,131200,16626771900,52200,52100,52200,52100,699
|
|
20230822,131100,16590327800,52200,52200,52200,52100,1282
|
|
20230822,131000,16523416000,52200,52100,52200,52100,650
|
|
20230822,130900,16489503700,52100,52100,52200,52100,333
|
|
20230822,130800,16472141100,52200,52100,52200,52100,3900
|
|
20230822,130700,16268567700,52100,52100,52200,52100,1421
|
|
20230822,130600,16194428700,52200,52200,52200,52100,276
|
|
20230822,130500,16180025600,52100,52100,52200,52100,451
|
|
20230822,130400,16156513100,52200,52200,52200,52100,1197
|
|
20230822,130300,16094032900,52200,52200,52200,52100,265
|
|
20230822,130200,16080210900,52100,52200,52200,52100,1910
|
|
20230822,130100,15980636500,52100,52200,52200,52100,637
|
|
20230822,130000,15947424700,52100,52100,52200,52100,831
|
|
20230822,125900,15904065100,52200,52200,52200,52100,392
|
|
20230822,125800,15883611300,52200,52100,52200,52100,252
|
|
20230822,125700,15870474500,52100,52100,52200,52100,268
|
|
20230822,125600,15856502700,52100,52100,52200,52100,265
|
|
20230822,125500,15842696100,52100,52100,52200,52100,206
|
|
20230822,125400,15831954600,52100,52100,52200,52100,693
|
|
20230822,125300,15795820000,52200,52100,52200,52100,6175
|
|
20230822,125200,15473950900,52100,52200,52200,52100,1229
|
|
20230822,125100,15409874700,52200,52000,52200,51900,26645
|
|
20230822,125000,14023404900,52000,51900,52000,51900,438
|
|
20230822,124900,14000638300,51900,52000,52000,51900,1765
|
|
20230822,124800,13908906100,52000,51900,52000,51900,629
|
|
20230822,124700,13876228700,51900,51900,52000,51900,381
|
|
20230822,124600,13856437900,52000,51900,52000,51900,95
|
|
20230822,124500,13851502900,51900,52000,52000,51900,796
|
|
20230822,124400,13810127800,52000,52000,52000,51900,1637
|
|
20230822,124300,13725026200,51900,51900,52000,51900,133
|
|
20230822,124200,13718122000,51900,51900,52000,51900,358
|
|
20230822,124100,13699534400,51900,52000,52000,51900,610
|
|
20230822,124000,13667863700,51900,51900,52000,51900,3383
|
|
20230822,123900,13491976900,51900,51900,52000,51900,2552
|
|
20230822,123800,13359486700,51900,51900,52000,51900,343
|
|
20230822,123700,13341672600,51900,51900,52000,51900,347
|
|
20230822,123600,13323662900,51900,51900,52000,51900,238
|
|
20230822,123500,13311304900,52000,51900,52000,51900,407
|
|
20230822,123400,13290173900,52000,51900,52000,51900,251
|
|
20230822,123300,13277142900,51900,52000,52000,51900,248
|
|
20230822,123200,13264265900,51900,51900,52000,51900,247
|
|
20230822,123100,13251442000,51900,52000,52000,51900,914
|
|
20230822,123000,13203938600,52000,51900,52000,51900,343
|
|
20230822,122900,13186127200,51900,51900,52000,51900,354
|
|
20230822,122800,13167747800,51900,51900,52000,51900,251
|
|
20230822,122700,13154719600,51900,51900,52000,51900,858
|
|
20230822,122600,13110181700,51900,51900,52000,51900,518
|
|
20230822,122500,13083291800,52000,52000,52000,51900,88
|
|
20230822,122400,13078724300,52000,51900,52000,51900,252
|
|
20230822,122300,13065635900,51900,52000,52000,51900,259
|
|
20230822,122200,13052186700,51900,51900,52000,51900,277
|
|
20230822,122100,13037806000,51900,51900,52000,51900,825
|
|
20230822,122000,12994945000,51900,52000,52000,51900,456
|
|
20230822,121900,12971250600,51900,52000,52000,51900,197
|
|
20230822,121800,12961025000,52000,51900,52000,51900,266
|
|
20230822,121700,12947215100,51900,51900,52000,51900,301
|
|
20230822,121600,12931583400,51900,51900,52000,51900,620
|
|
20230822,121500,12899404100,51900,52000,52000,51900,232
|
|
20230822,121400,12887358700,51900,51900,52000,51900,733
|
|
20230822,121300,12849273800,51900,51900,51900,51900,149
|
|
20230822,121200,12841540700,51900,51900,52000,51900,370
|
|
20230822,121100,12822331600,51900,52000,52000,51900,515
|
|
20230822,121000,12795567500,51900,51900,52000,51900,1140
|
|
20230822,120900,12736397700,51900,52000,52000,51900,1207
|
|
20230822,120800,12673727900,52000,51900,52000,51900,449
|
|
20230822,120700,12650401500,52000,51900,52000,51900,390
|
|
20230822,120600,12630139700,52000,51900,52000,51900,503
|
|
20230822,120500,12604012700,51900,51900,52000,51900,443
|
|
20230822,120400,12581002200,52000,51900,52000,51900,303
|
|
20230822,120300,12565264700,52000,51900,52000,51900,1053
|
|
20230822,120200,12510534800,52000,51900,52000,51900,274
|
|
20230822,120100,12496305800,52000,52000,52000,51900,342
|
|
20230822,120000,12478536400,51900,51900,52000,51900,581
|
|
20230822,115900,12448345000,51900,51900,52000,51900,947
|
|
20230822,115800,12399191300,52000,51900,52000,51900,317
|
|
20230822,115700,12382733300,51900,51900,52000,51900,312
|
|
20230822,115600,12366534600,51900,51900,52000,51900,251
|
|
20230822,115500,12353503300,51900,51900,52000,51900,253
|
|
20230822,115400,12340366800,51900,51900,52000,51900,295
|
|
20230822,115300,12325053600,51900,51900,52000,51900,249
|
|
20230822,115200,12312124800,51900,51900,52000,51900,1127
|
|
20230822,115100,12253627900,51900,51900,52000,51900,283
|
|
20230822,115000,12238938900,52000,51900,52000,51900,361
|
|
20230822,114900,12220180500,51900,51900,52000,51900,505
|
|
20230822,114800,12193950400,52000,51900,52000,51900,249
|
|
20230822,114700,12181010500,52000,51900,52000,51900,598
|
|
20230822,114600,12149947800,51900,51900,52000,51900,1179
|
|
20230822,114500,12088676300,51900,51900,52000,51900,248
|
|
20230822,114400,12075804900,51900,51900,52000,51900,354
|
|
20230822,114300,12057422900,51900,51900,52000,51900,341
|
|
20230822,114200,12039719400,51900,51900,52000,51900,175
|
|
20230822,114100,12030636600,51900,51900,52000,51900,401
|
|
20230822,114000,12009816900,52000,52000,52000,51900,325
|
|
20230822,113900,11992941800,51900,51900,52000,51900,300
|
|
20230822,113800,11977370600,51900,51900,52000,51900,433
|
|
20230822,113700,11954892100,51900,52000,52000,51900,304
|
|
20230822,113600,11939105900,51900,51900,52000,51900,243
|
|
20230822,113500,11926492800,51900,51900,52000,51900,2269
|
|
20230822,113400,11808610900,51900,51900,52000,51900,4475
|
|
20230822,113300,11576350100,51900,51900,51900,51900,313
|
|
20230822,113200,11560105400,51900,51900,52000,51900,259
|
|
20230822,113100,11546657100,51900,51900,52000,51900,312
|
|
20230822,113000,11530456800,51900,51900,52000,51900,340
|
|
20230822,112900,11512807000,51900,51900,52000,51900,2283
|
|
20230822,112800,11394313700,51900,51900,52000,51900,277
|
|
20230822,112700,11379932800,51900,51900,52000,51900,524
|
|
20230822,112600,11352732500,51900,51900,52000,51900,331
|
|
20230822,112500,11335549100,51900,51900,52000,51900,359
|
|
20230822,112400,11316911300,51900,51900,52000,51900,332
|
|
20230822,112300,11299675600,51900,51900,52000,51900,323
|
|
20230822,112200,11282907500,51900,51900,52000,51900,314
|
|
20230822,112100,11266604900,52000,51900,52000,51900,323
|
|
20230822,112000,11249840400,52000,52000,52000,51900,467
|
|
20230822,111900,11225593100,51900,52000,52000,51900,311
|
|
20230822,111800,11209446600,51900,52000,52000,51900,1043
|
|
20230822,111700,11155259600,52000,51900,52000,51900,409
|
|
20230822,111600,11134027100,51900,51900,52000,51900,347
|
|
20230822,111500,11116010300,52000,51900,52000,51900,421
|
|
20230822,111400,11094148500,51900,51900,52000,51900,330
|
|
20230822,111300,11077017800,52000,51900,52000,51900,478
|
|
20230822,111200,11052197900,51900,51900,52000,51900,324
|
|
20230822,111100,11035376300,52000,51900,52000,51900,569
|
|
20230822,111000,11005827700,52000,51900,52000,51900,1154
|
|
20230822,110900,10945872100,51900,51900,52000,51900,483
|
|
20230822,110800,10920776400,51900,51900,52000,51900,455
|
|
20230822,110700,10897134900,51900,51900,52000,51900,1209
|
|
20230822,110600,10834295100,51900,51900,52000,51900,601
|
|
20230822,110500,10803076300,51900,51900,52000,51900,433
|
|
20230822,110400,10780584500,51900,51900,52000,51900,491
|
|
20230822,110300,10755087000,52000,51900,52000,51900,574
|
|
20230822,110200,10725268700,52000,51900,52000,51900,524
|
|
20230822,110100,10698042000,51900,52000,52000,51900,1481
|
|
20230822,110000,10621060200,51900,51900,52000,51900,1171
|
|
20230822,105900,10560211600,51900,51900,52000,51900,406
|
|
20230822,105800,10539134400,51900,51900,52000,51900,329
|
|
20230822,105700,10522053000,51900,52000,52000,51900,449
|
|
20230822,105600,10498728500,52000,51900,52000,51900,634
|
|
20230822,105500,10465794100,51900,52000,52000,51900,393
|
|
20230822,105400,10445373700,52000,51900,52000,51900,369
|
|
20230822,105300,10426213200,51900,51900,52000,51900,3321
|
|
20230822,105200,10253743200,51900,51900,52000,51900,531
|
|
20230822,105100,10226176900,51900,51900,52000,51900,577
|
|
20230822,105000,10196221200,51900,51900,52000,51900,972
|
|
20230822,104900,10145707000,52000,51900,52000,51900,2160
|
|
20230822,104800,10033434200,51900,51900,52000,51900,965
|
|
20230822,104700,9983304300,51900,51900,52000,51900,851
|
|
20230822,104600,9939108300,51900,51900,52000,51900,749
|
|
20230822,104500,9900197600,51900,51900,52000,51900,1076
|
|
20230822,104400,9844323300,51900,52000,52000,51900,489
|
|
20230822,104300,9818930500,52000,51900,52000,51900,603
|
|
20230822,104200,9787616400,51900,51900,52000,51900,895
|
|
20230822,104100,9741117500,51900,51900,52000,51900,847
|
|
20230822,104000,9697119900,52000,51900,52000,51900,708
|
|
20230822,103900,9660340200,52000,51900,52000,51900,697
|
|
20230822,103800,9624135800,51900,52000,52000,51900,868
|
|
20230822,103700,9579049800,51900,51900,52000,51900,291
|
|
20230822,103600,9563945600,51900,51900,52000,51900,467
|
|
20230822,103500,9539700500,52000,51900,52000,51900,254
|
|
20230822,103400,9526512000,52000,51900,52000,51900,461
|
|
20230822,103300,9502575100,52000,52000,52000,51900,119
|
|
20230822,103200,9496387500,52000,51900,52000,51900,528
|
|
20230822,103100,9468941300,51900,51900,52000,51900,204
|
|
20230822,103000,9458353600,52000,52000,52000,51900,199
|
|
20230822,102900,9448015500,52000,51900,52000,51900,125
|
|
20230822,102800,9441523300,52000,51800,52000,51800,1645
|
|
20230822,102700,9356143900,51900,51900,51900,51800,4831
|
|
20230822,102600,9105425700,51900,51800,51900,51800,1194
|
|
20230822,102500,9043470100,51800,51900,51900,51800,978
|
|
20230822,102400,8992735200,51900,51800,51900,51800,333
|
|
20230822,102300,8975464500,51800,51800,51900,51800,232
|
|
20230822,102200,8963438000,51800,51900,51900,51800,211
|
|
20230822,102100,8952506900,51900,51800,51900,51800,2886
|
|
20230822,102000,8802741200,51800,52000,52000,51800,5932
|
|
20230822,101900,8494868300,51900,51900,51900,51900,181
|
|
20230822,101800,8485474400,51900,51900,52000,51900,2309
|
|
20230822,101700,8365630200,51900,52000,52000,51900,246
|
|
20230822,101600,8352858300,51900,52000,52000,51900,383
|
|
20230822,101500,8332975500,52000,51900,52000,51900,368
|
|
20230822,101400,8313870600,51900,52000,52000,51900,93
|
|
20230822,101300,8309038900,51900,51900,52000,51900,192
|
|
20230822,101200,8299070200,52000,51900,52000,51900,236
|
|
20230822,101100,8286817300,52000,51900,52000,51900,405
|
|
20230822,101000,8265792100,52000,51900,52000,51900,397
|
|
20230822,100900,8245151900,52000,51900,52000,51900,297
|
|
20230822,100800,8229723600,52000,51900,52000,51800,5865
|
|
20230822,100700,7925244100,51900,52000,52000,51800,8868
|
|
20230822,100600,7464919200,52000,51900,52000,51900,533
|
|
20230822,100500,7437237500,51900,51900,52000,51900,424
|
|
20230822,100400,7415207700,51900,51900,52000,51900,381
|
|
20230822,100300,7395415900,52000,52000,52100,51800,16864
|
|
20230822,100200,6518999800,52100,52000,52100,52000,726
|
|
20230822,100100,6481216400,52100,52000,52100,52000,560
|
|
20230822,100000,6452078200,52100,52000,52100,52000,450
|
|
20230822,095900,6428658200,52100,52000,52100,52000,500
|
|
20230822,095800,6402644000,52100,52000,52100,52000,226
|
|
20230822,095700,6390891900,52100,52000,52100,52000,231
|
|
20230822,095600,6378874100,52000,52000,52100,52000,769
|
|
20230822,095500,6338876100,52000,52000,52100,52000,296
|
|
20230822,095400,6323477600,52000,52100,52100,52000,66
|
|
20230822,095300,6320044000,52000,52000,52100,52000,1234
|
|
20230822,095200,6255811000,52000,52000,52100,52000,428
|
|
20230822,095100,6233545900,52000,52000,52100,52000,307
|
|
20230822,095000,6217575800,52100,52000,52100,52000,344
|
|
20230822,094900,6199679100,52000,52000,52100,52000,314
|
|
20230822,094800,6183341000,52000,52100,52200,52000,6023
|
|
20230822,094700,5869534200,52200,52100,52200,52100,458
|
|
20230822,094600,5845631700,52200,52200,52200,52100,754
|
|
20230822,094500,5806293000,52200,52100,52200,52100,103
|
|
20230822,094400,5800925100,52200,52200,52200,52100,348
|
|
20230822,094300,5782785300,52200,52200,52200,52100,474
|
|
20230822,094200,5758053400,52200,52100,52300,52100,9812
|
|
20230822,094100,5246326800,52100,52000,52100,52000,139
|
|
20230822,094000,5239094400,52000,51900,52100,51900,959
|
|
20230822,093900,5189220400,52000,52000,52000,51900,3153
|
|
20230822,093800,5025272400,52000,52000,52000,51900,911
|
|
20230822,093700,4977922000,51900,52000,52000,51900,475
|
|
20230822,093600,4953237900,51900,51900,52000,51900,530
|
|
20230822,093500,4925701500,52000,51900,52000,51900,860
|
|
20230822,093400,4880988100,51900,51900,52000,51900,698
|
|
20230822,093300,4844757300,51900,51900,52000,51900,174
|
|
20230822,093200,4835718300,51900,51900,52000,51900,731
|
|
20230822,093100,4797729100,52000,52000,52000,51900,219
|
|
20230822,093000,4786348400,51900,51800,52000,51800,4186
|
|
20230822,092900,4569112900,51800,51800,51900,51800,631
|
|
20230822,092800,4536414400,51800,51900,52000,51800,4751
|
|
20230822,092700,4290076600,51900,52000,52000,51900,2252
|
|
20230822,092600,4173033900,52000,52000,52100,52000,279
|
|
20230822,092500,4158520200,52000,52000,52100,52000,517
|
|
20230822,092400,4131630500,52000,52000,52100,52000,1282
|
|
20230822,092300,4064963500,52000,52000,52100,52000,2845
|
|
20230822,092200,3917017600,52100,52100,52100,52000,2790
|
|
20230822,092100,3771662400,52100,52200,52300,52100,7829
|
|
20230822,092000,3362992600,52200,52100,52200,52100,616
|
|
20230822,091900,3330848800,52200,52200,52200,52200,345
|
|
20230822,091800,3312839800,52200,52200,52200,52100,1080
|
|
20230822,091700,3256486600,52200,52100,52200,52100,46
|
|
20230822,091600,3254085600,52100,52100,52200,52000,2383
|
|
20230822,091500,3129950000,52000,52000,52100,52000,332
|
|
20230822,091400,3112662200,52100,51900,52100,51900,7084
|
|
20230822,091300,2744160100,52000,52000,52000,51900,1323
|
|
20230822,091200,2675419400,52000,52000,52000,51900,3345
|
|
20230822,091100,2501481300,52000,52000,52100,51900,1362
|
|
20230822,091000,2430660100,52000,52000,52100,52000,459
|
|
20230822,090900,2406787300,52000,52100,52100,52000,2121
|
|
20230822,090800,2296428800,52100,52100,52200,52100,2855
|
|
20230822,090700,2147658500,52100,52300,52300,52100,3309
|
|
20230822,090600,1974906500,52300,52100,52300,52000,9825
|
|
20230822,090500,1462622000,52000,52100,52100,52000,532
|
|
20230822,090400,1434911700,52100,52100,52200,52000,2314
|
|
20230822,090300,1314380300,52100,51900,52300,51800,7124
|
|
20230822,090200,943291500,51800,51700,51900,51700,5776
|
|
20230822,090100,643990700,51800,51900,51900,51700,5013
|
|
20230822,090000,384404000,51900,52000,52100,51800,7398
|