656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,195300,3534311100,85000,85000,85000,85000,800
|
|
20230817,195200,3534311100,85000,85000,85000,85000,0
|
|
20230817,195100,3534311100,85000,85000,85000,85000,0
|
|
20230817,195000,3534311100,85000,85000,85000,85000,0
|
|
20230817,194900,3534311100,85000,85000,85000,85000,0
|
|
20230817,194800,3534311100,85000,85000,85000,85000,0
|
|
20230817,194700,3534311100,85000,85000,85000,85000,0
|
|
20230817,194600,3534311100,85000,85000,85000,85000,0
|
|
20230817,194500,3534311100,85000,85000,85000,85000,0
|
|
20230817,194400,3534311100,85000,85000,85000,85000,0
|
|
20230817,194300,3534311100,85000,85000,85000,85000,0
|
|
20230817,194200,3534311100,85000,85000,85000,85000,0
|
|
20230817,194100,3534311100,85000,85000,85000,85000,0
|
|
20230817,194000,3534311100,85000,85000,85000,85000,0
|
|
20230817,193900,3534311100,85000,85000,85000,85000,0
|
|
20230817,193800,3534311100,85000,85000,85000,85000,0
|
|
20230817,193700,3534311100,85000,85000,85000,85000,0
|
|
20230817,193600,3534311100,85000,85000,85000,85000,0
|
|
20230817,193500,3534311100,85000,85000,85000,85000,0
|
|
20230817,193400,3534311100,85000,85000,85000,85000,0
|
|
20230817,193300,3534311100,85000,85000,85000,85000,0
|
|
20230817,193200,3534311100,85000,85000,85000,85000,0
|
|
20230817,193100,3534311100,85000,85000,85000,85000,0
|
|
20230817,193000,3534311100,85000,85000,85000,85000,0
|
|
20230817,192900,3534311100,85000,85000,85000,85000,0
|
|
20230817,192800,3534311100,85000,85000,85000,85000,0
|
|
20230817,192700,3534311100,85000,85000,85000,85000,0
|
|
20230817,192600,3534311100,85000,85000,85000,85000,0
|
|
20230817,192500,3534311100,85000,85000,85000,85000,0
|
|
20230817,192400,3534311100,85000,85000,85000,85000,0
|
|
20230817,192300,3534311100,85000,85000,85000,85000,800
|
|
20230817,192200,3534311100,85000,85000,85000,85000,0
|
|
20230817,192100,3534311100,85000,85000,85000,85000,0
|
|
20230817,192000,3534311100,85000,85000,85000,85000,0
|
|
20230817,191900,3534311100,85000,85000,85000,85000,0
|
|
20230817,191800,3534311100,85000,85000,85000,85000,0
|
|
20230817,191700,3534311100,85000,85000,85000,85000,0
|
|
20230817,191600,3534311100,85000,85000,85000,85000,0
|
|
20230817,191500,3534311100,85000,85000,85000,85000,0
|
|
20230817,191400,3534311100,85000,85000,85000,85000,0
|
|
20230817,191300,3534311100,85000,85000,85000,85000,0
|
|
20230817,191200,3534311100,85000,85000,85000,85000,0
|
|
20230817,191100,3534311100,85000,85000,85000,85000,0
|
|
20230817,191000,3534311100,85000,85000,85000,85000,0
|
|
20230817,190900,3534311100,85000,85000,85000,85000,0
|
|
20230817,190800,3534311100,85000,85000,85000,85000,0
|
|
20230817,190700,3534311100,85000,85000,85000,85000,0
|
|
20230817,190600,3534311100,85000,85000,85000,85000,0
|
|
20230817,190500,3534311100,85000,85000,85000,85000,0
|
|
20230817,190400,3534311100,85000,85000,85000,85000,0
|
|
20230817,190300,3534311100,85000,85000,85000,85000,0
|
|
20230817,190200,3534311100,85000,85000,85000,85000,0
|
|
20230817,190100,3534311100,85000,85000,85000,85000,0
|
|
20230817,190000,3534311100,85000,85000,85000,85000,0
|
|
20230817,185900,3534311100,85000,85000,85000,85000,0
|
|
20230817,185800,3534311100,85000,85000,85000,85000,0
|
|
20230817,185700,3534311100,85000,85000,85000,85000,0
|
|
20230817,185600,3534311100,85000,85000,85000,85000,0
|
|
20230817,185500,3534311100,85000,85000,85000,85000,0
|
|
20230817,185400,3534311100,85000,85000,85000,85000,0
|
|
20230817,185300,3534311100,85000,85000,85000,85000,800
|
|
20230817,185200,3534311100,85000,85000,85000,85000,0
|
|
20230817,185100,3534311100,85000,85000,85000,85000,0
|
|
20230817,185000,3534311100,85000,85000,85000,85000,0
|
|
20230817,184900,3534311100,85000,85000,85000,85000,0
|
|
20230817,184800,3534311100,85000,85000,85000,85000,0
|
|
20230817,184700,3534311100,85000,85000,85000,85000,0
|
|
20230817,184600,3534311100,85000,85000,85000,85000,0
|
|
20230817,184500,3534311100,85000,85000,85000,85000,0
|
|
20230817,184400,3534311100,85000,85000,85000,85000,0
|
|
20230817,184300,3534311100,85000,85000,85000,85000,0
|
|
20230817,184200,3534311100,85000,85000,85000,85000,0
|
|
20230817,184100,3534311100,85000,85000,85000,85000,0
|
|
20230817,184000,3534311100,85000,85000,85000,85000,0
|
|
20230817,183900,3534311100,85000,85000,85000,85000,0
|
|
20230817,183800,3534311100,85000,85000,85000,85000,0
|
|
20230817,183700,3534311100,85000,85000,85000,85000,0
|
|
20230817,183600,3534311100,85000,85000,85000,85000,0
|
|
20230817,183500,3534311100,85000,85000,85000,85000,0
|
|
20230817,183400,3534311100,85000,85000,85000,85000,0
|
|
20230817,183300,3534311100,85000,85000,85000,85000,0
|
|
20230817,183200,3534311100,85000,85000,85000,85000,0
|
|
20230817,183100,3534311100,85000,85000,85000,85000,0
|
|
20230817,183000,3534311100,85000,85000,85000,85000,0
|
|
20230817,182900,3534311100,85000,85000,85000,85000,0
|
|
20230817,182800,3534311100,85000,85000,85000,85000,0
|
|
20230817,182700,3534311100,85000,85000,85000,85000,0
|
|
20230817,182600,3534311100,85000,85000,85000,85000,0
|
|
20230817,182500,3534311100,85000,85000,85000,85000,0
|
|
20230817,182400,3534311100,85000,85000,85000,85000,0
|
|
20230817,182300,3534311100,85000,85000,85000,85000,800
|
|
20230817,182200,3534311100,85000,85000,85000,85000,0
|
|
20230817,182100,3534311100,85000,85000,85000,85000,0
|
|
20230817,182000,3534311100,85000,85000,85000,85000,0
|
|
20230817,181900,3534311100,85000,85000,85000,85000,0
|
|
20230817,181800,3534311100,85000,85000,85000,85000,0
|
|
20230817,181700,3534311100,85000,85000,85000,85000,0
|
|
20230817,181600,3534311100,85000,85000,85000,85000,0
|
|
20230817,181500,3534311100,85000,85000,85000,85000,0
|
|
20230817,181400,3534311100,85000,85000,85000,85000,0
|
|
20230817,181300,3534311100,85000,85000,85000,85000,0
|
|
20230817,181200,3534311100,85000,85000,85000,85000,0
|
|
20230817,181100,3534311100,85000,85000,85000,85000,0
|
|
20230817,181000,3534311100,85000,85000,85000,85000,0
|
|
20230817,180900,3534311100,85000,85000,85000,85000,0
|
|
20230817,180800,3534311100,85000,85000,85000,85000,0
|
|
20230817,180700,3534311100,85000,85000,85000,85000,0
|
|
20230817,180600,3534311100,85000,85000,85000,85000,0
|
|
20230817,180500,3534311100,85000,85000,85000,85000,0
|
|
20230817,180400,3534311100,85000,85000,85000,85000,0
|
|
20230817,180300,3534311100,85000,85000,85000,85000,0
|
|
20230817,180200,3534311100,85000,85000,85000,85000,0
|
|
20230817,180100,3534311100,85000,85000,85000,85000,0
|
|
20230817,180000,3534311100,85000,85000,85000,85000,0
|
|
20230817,175900,3534311100,85000,85000,85000,85000,0
|
|
20230817,175800,3534311100,85000,85000,85000,85000,0
|
|
20230817,175700,3534311100,85000,85000,85000,85000,0
|
|
20230817,175600,3534311100,85000,85000,85000,85000,0
|
|
20230817,175500,3534311100,85000,85000,85000,85000,0
|
|
20230817,175400,3534311100,85000,85000,85000,85000,0
|
|
20230817,175300,3534311100,85000,85000,85000,85000,800
|
|
20230817,175200,3534311100,85000,85000,85000,85000,0
|
|
20230817,175100,3534311100,85000,85000,85000,85000,0
|
|
20230817,175000,3534311100,85000,85000,85000,85000,0
|
|
20230817,174900,3534311100,85000,85000,85000,85000,0
|
|
20230817,174800,3534311100,85000,85000,85000,85000,0
|
|
20230817,174700,3534311100,85000,85000,85000,85000,0
|
|
20230817,174600,3534311100,85000,85000,85000,85000,0
|
|
20230817,174500,3534311100,85000,85000,85000,85000,0
|
|
20230817,174400,3534311100,85000,85000,85000,85000,0
|
|
20230817,174300,3534311100,85000,85000,85000,85000,0
|
|
20230817,174200,3534311100,85000,85000,85000,85000,0
|
|
20230817,174100,3534311100,85000,85000,85000,85000,0
|
|
20230817,174000,3534311100,85000,85000,85000,85000,0
|
|
20230817,173900,3534311100,85000,85000,85000,85000,0
|
|
20230817,173800,3534311100,85000,85000,85000,85000,0
|
|
20230817,173700,3534311100,85000,85000,85000,85000,0
|
|
20230817,173600,3534311100,85000,85000,85000,85000,0
|
|
20230817,173500,3534311100,85000,85000,85000,85000,0
|
|
20230817,173400,3534311100,85000,85000,85000,85000,0
|
|
20230817,173300,3534311100,85000,85000,85000,85000,0
|
|
20230817,173200,3534311100,85000,85000,85000,85000,0
|
|
20230817,173100,3534311100,85000,85000,85000,85000,0
|
|
20230817,173000,3534311100,85000,85000,85000,85000,0
|
|
20230817,172900,3534311100,85000,85000,85000,85000,0
|
|
20230817,172800,3534311100,85000,85000,85000,85000,0
|
|
20230817,172700,3534311100,85000,85000,85000,85000,0
|
|
20230817,172600,3534311100,85000,85000,85000,85000,0
|
|
20230817,172500,3534311100,85000,85000,85000,85000,0
|
|
20230817,172400,3534311100,85000,85000,85000,85000,0
|
|
20230817,172300,3534311100,85000,85000,85000,85000,800
|
|
20230817,172200,3534311100,85000,85000,85000,85000,0
|
|
20230817,172100,3534311100,85000,85000,85000,85000,0
|
|
20230817,172000,3534311100,85000,85000,85000,85000,0
|
|
20230817,171900,3534311100,85000,85000,85000,85000,0
|
|
20230817,171800,3534311100,85000,85000,85000,85000,0
|
|
20230817,171700,3534311100,85000,85000,85000,85000,0
|
|
20230817,171600,3534311100,85000,85000,85000,85000,0
|
|
20230817,171500,3534311100,85000,85000,85000,85000,0
|
|
20230817,171400,3534311100,85000,85000,85000,85000,0
|
|
20230817,171300,3534311100,85000,85000,85000,85000,0
|
|
20230817,171200,3534311100,85000,85000,85000,85000,0
|
|
20230817,171100,3534311100,85000,85000,85000,85000,0
|
|
20230817,171000,3534311100,85000,85000,85000,85000,0
|
|
20230817,170900,3534311100,85000,85000,85000,85000,0
|
|
20230817,170800,3534311100,85000,85000,85000,85000,0
|
|
20230817,170700,3534311100,85000,85000,85000,85000,0
|
|
20230817,170600,3534311100,85000,85000,85000,85000,0
|
|
20230817,170500,3534311100,85000,85000,85000,85000,0
|
|
20230817,170400,3534311100,85000,85000,85000,85000,0
|
|
20230817,170300,3534311100,85000,85000,85000,85000,0
|
|
20230817,170200,3534311100,85000,85000,85000,85000,0
|
|
20230817,170100,3534311100,85000,85000,85000,85000,0
|
|
20230817,170000,3534311100,85000,85000,85000,85000,0
|
|
20230817,165900,3534311100,85000,85000,85000,85000,0
|
|
20230817,165800,3534311100,85000,85000,85000,85000,0
|
|
20230817,165700,3534311100,85000,85000,85000,85000,0
|
|
20230817,165600,3534311100,85000,85000,85000,85000,0
|
|
20230817,165500,3534311100,85000,85000,85000,85000,0
|
|
20230817,165400,3534311100,85000,85000,85000,85000,0
|
|
20230817,165300,3534311100,85000,85000,85000,85000,800
|
|
20230817,165200,3534311100,85000,85000,85000,85000,0
|
|
20230817,165100,3534311100,85000,85000,85000,85000,0
|
|
20230817,165000,3534311100,85000,85000,85000,85000,0
|
|
20230817,164900,3534311100,85000,85000,85000,85000,0
|
|
20230817,164800,3534311100,85000,85000,85000,85000,0
|
|
20230817,164700,3534311100,85000,85000,85000,85000,0
|
|
20230817,164600,3534311100,85000,85000,85000,85000,0
|
|
20230817,164500,3534311100,85000,85000,85000,85000,0
|
|
20230817,164400,3534311100,85000,85000,85000,85000,0
|
|
20230817,164300,3534311100,85000,85000,85000,85000,0
|
|
20230817,164200,3534311100,85000,85000,85000,85000,0
|
|
20230817,164100,3534311100,85000,85000,85000,85000,0
|
|
20230817,164000,3534311100,85000,85000,85000,85000,0
|
|
20230817,163900,3534311100,85000,85000,85000,85000,0
|
|
20230817,163800,3534311100,85000,85000,85000,85000,0
|
|
20230817,163700,3534311100,85000,85000,85000,85000,0
|
|
20230817,163600,3534311100,85000,85000,85000,85000,0
|
|
20230817,163500,3534311100,85000,85000,85000,85000,0
|
|
20230817,163400,3534311100,85000,85000,85000,85000,0
|
|
20230817,163300,3534311100,85000,85000,85000,85000,0
|
|
20230817,163200,3534311100,85000,85000,85000,85000,0
|
|
20230817,163100,3534311100,85000,85000,85000,85000,0
|
|
20230817,163000,3534311100,85000,85000,85000,85000,0
|
|
20230817,162900,3534311100,85000,85000,85000,85000,0
|
|
20230817,162800,3534311100,85000,85000,85000,85000,0
|
|
20230817,162700,3534311100,85000,85000,85000,85000,0
|
|
20230817,162600,3534311100,85000,85000,85000,85000,0
|
|
20230817,162500,3534311100,85000,85000,85000,85000,0
|
|
20230817,162400,3534311100,85000,85000,85000,85000,0
|
|
20230817,162300,3534311100,85000,85000,85000,85000,800
|
|
20230817,162200,3534311100,85000,85000,85000,85000,0
|
|
20230817,162100,3534311100,85000,85000,85000,85000,0
|
|
20230817,162000,3534311100,85000,85000,85000,85000,0
|
|
20230817,161900,3534311100,85000,85000,85000,85000,0
|
|
20230817,161800,3534311100,85000,85000,85000,85000,0
|
|
20230817,161700,3534311100,85000,85000,85000,85000,0
|
|
20230817,161600,3534311100,85000,85000,85000,85000,0
|
|
20230817,161500,3534311100,85000,85000,85000,85000,0
|
|
20230817,161400,3534311100,85000,85000,85000,85000,0
|
|
20230817,161300,3534311100,85000,85000,85000,85000,0
|
|
20230817,161200,3534311100,85000,85000,85000,85000,0
|
|
20230817,161100,3534311100,85000,85000,85000,85000,0
|
|
20230817,161000,3534311100,85000,85000,85000,85000,0
|
|
20230817,160900,3534311100,85000,85000,85000,85000,0
|
|
20230817,160800,3534311100,85000,85000,85000,85000,0
|
|
20230817,160700,3534311100,85000,85000,85000,85000,0
|
|
20230817,160600,3534311100,85000,85000,85000,85000,0
|
|
20230817,160500,3534311100,85000,85000,85000,85000,0
|
|
20230817,160400,3534311100,85000,85000,85000,85000,0
|
|
20230817,160300,3534311100,85000,85000,85000,85000,0
|
|
20230817,160200,3534311100,85000,85000,85000,85000,0
|
|
20230817,160100,3534311100,85000,85000,85000,85000,0
|
|
20230817,160000,3534311100,85000,85000,85000,85000,0
|
|
20230817,155900,3534311100,85000,85000,85000,85000,0
|
|
20230817,155800,3534311100,85000,85000,85000,85000,0
|
|
20230817,155700,3534311100,85000,85000,85000,85000,0
|
|
20230817,155600,3534311100,85000,85000,85000,85000,0
|
|
20230817,155500,3534311100,85000,85000,85000,85000,0
|
|
20230817,155400,3534311100,85000,85000,85000,85000,0
|
|
20230817,155300,3534311100,85000,85000,85000,85000,800
|
|
20230817,155200,3534311100,85000,85000,85000,85000,0
|
|
20230817,155100,3534311100,85000,85000,85000,85000,0
|
|
20230817,155000,3534311100,85000,85000,85000,85000,0
|
|
20230817,154900,3534311100,85000,85000,85000,85000,0
|
|
20230817,154800,3534311100,85000,85000,85000,85000,0
|
|
20230817,154700,3534311100,85000,85000,85000,85000,0
|
|
20230817,154600,3534311100,85000,85000,85000,85000,0
|
|
20230817,154500,3534311100,85000,85000,85000,85000,0
|
|
20230817,154400,3534311100,85000,85000,85000,85000,0
|
|
20230817,154300,3534311100,85000,85000,85000,85000,0
|
|
20230817,154200,3534311100,85000,85000,85000,85000,0
|
|
20230817,154100,3534311100,85000,85000,85000,85000,0
|
|
20230817,154000,3534311100,85000,85000,85000,85000,0
|
|
20230817,153900,3534311100,85000,85000,85000,85000,0
|
|
20230817,153800,3534311100,85000,85000,85000,85000,0
|
|
20230817,153700,3534311100,85000,85000,85000,85000,0
|
|
20230817,153600,3534311100,85000,85000,85000,85000,0
|
|
20230817,153500,3534311100,85000,85000,85000,85000,0
|
|
20230817,153400,3534311100,85000,85000,85000,85000,0
|
|
20230817,153300,3534311100,85000,85000,85000,85000,0
|
|
20230817,153200,3534311100,85000,85000,85000,85000,0
|
|
20230817,153100,3534311100,85000,85000,85000,85000,0
|
|
20230817,153000,3534311100,85000,85000,85000,85000,800
|
|
20230817,152900,3466311100,85200,85200,85200,85200,0
|
|
20230817,152800,3466311100,85200,85200,85200,85200,0
|
|
20230817,152700,3466311100,85200,85200,85200,85200,0
|
|
20230817,152600,3466311100,85200,85200,85200,85200,0
|
|
20230817,152500,3466311100,85200,85200,85200,85200,0
|
|
20230817,152400,3466311100,85200,85200,85200,85200,0
|
|
20230817,152300,3466311100,85200,85200,85200,85200,0
|
|
20230817,152200,3466311100,85200,85200,85200,85200,0
|
|
20230817,152100,3466311100,85200,85200,85200,85200,0
|
|
20230817,152000,3466311100,85200,85200,85200,85200,0
|
|
20230817,151900,3466311100,85200,85100,85200,85100,9
|
|
20230817,151800,3465545000,85000,85100,85300,85000,217
|
|
20230817,151700,3447056500,85000,85100,85100,85000,146
|
|
20230817,151600,3434635500,85000,85200,85200,85000,36
|
|
20230817,151500,3431570700,85000,85000,85000,85000,14
|
|
20230817,151400,3430380700,85000,85200,85300,85000,95
|
|
20230817,151300,3422303400,85000,85200,85200,85000,78
|
|
20230817,151200,3415672400,85200,85100,85200,85000,312
|
|
20230817,151100,3389148100,85100,85200,85200,85100,21
|
|
20230817,151000,3387360800,85200,85100,85200,85100,68
|
|
20230817,150900,3381569300,85200,85100,85200,85000,100
|
|
20230817,150800,3373057900,85100,85200,85200,85000,92
|
|
20230817,150700,3365227700,85200,85200,85200,85200,80
|
|
20230817,150600,3358411700,85300,85300,85300,85300,26
|
|
20230817,150500,3356193900,85200,85300,85300,85200,2
|
|
20230817,150400,3356023400,85300,85200,85300,85200,21
|
|
20230817,150300,3354232800,85200,85200,85200,85200,115
|
|
20230817,150200,3344434800,85100,85100,85100,85100,10
|
|
20230817,150100,3343583800,85100,85100,85100,85100,97
|
|
20230817,150000,3335329100,85100,85100,85100,85100,13
|
|
20230817,145900,3334222800,85100,85000,85100,85000,41
|
|
20230817,145800,3330734700,85100,85100,85100,85100,14
|
|
20230817,145700,3329543300,85100,85100,85100,85100,191
|
|
20230817,145600,3313289200,85100,85100,85100,85100,12
|
|
20230817,145500,3312268000,85100,85100,85100,85100,0
|
|
20230817,145400,3312268000,85100,85000,85100,85000,48
|
|
20230817,145300,3308183800,85100,85100,85100,85100,40
|
|
20230817,145200,3304779800,85300,85100,85300,85100,7
|
|
20230817,145100,3304183300,85300,85200,85300,85200,9
|
|
20230817,145000,3303416400,85200,85200,85200,85200,11
|
|
20230817,144900,3302479200,85200,85000,85200,85000,167
|
|
20230817,144800,3288265700,85100,85100,85100,85100,3
|
|
20230817,144700,3288010400,85100,85200,85200,85100,9
|
|
20230817,144600,3287243700,85100,85100,85100,85100,10
|
|
20230817,144500,3286392700,85200,85200,85200,85200,0
|
|
20230817,144400,3286392700,85200,85100,85200,85000,21
|
|
20230817,144300,3284605700,85100,85100,85100,85100,1
|
|
20230817,144200,3284520600,85100,85000,85100,85000,27
|
|
20230817,144100,3282224600,85100,85100,85200,85100,133
|
|
20230817,144000,3270905500,85100,85200,85200,85100,138
|
|
20230817,143900,3259148900,85300,85300,85400,85300,223
|
|
20230817,143800,3240125800,85400,85300,85400,85300,8
|
|
20230817,143700,3239442900,85300,85300,85300,85300,0
|
|
20230817,143600,3239442900,85300,85400,85400,85300,99
|
|
20230817,143500,3230996200,85300,85300,85400,85300,39
|
|
20230817,143400,3227668300,85400,85300,85400,85300,16
|
|
20230817,143300,3226303000,85400,85400,85500,85400,160
|
|
20230817,143200,3212638100,85500,85500,85500,85500,1
|
|
20230817,143100,3212552600,85500,85500,85500,85500,9
|
|
20230817,143000,3211783100,85500,85500,85500,85500,6
|
|
20230817,142900,3211270100,85500,85400,85500,85400,2
|
|
20230817,142800,3211099200,85500,85500,85500,85400,14
|
|
20230817,142700,3209902300,85500,85500,85500,85400,91
|
|
20230817,142600,3202127100,85500,85400,85500,85400,18
|
|
20230817,142500,3200588500,85500,85500,85500,85400,19
|
|
20230817,142400,3198964800,85500,85500,85500,85500,280
|
|
20230817,142300,3175024800,85600,85600,85600,85500,38
|
|
20230817,142200,3171774600,85500,85700,85700,85500,8
|
|
20230817,142100,3171090300,85700,85600,85700,85600,66
|
|
20230817,142000,3165438900,85600,85600,85600,85600,15
|
|
20230817,141900,3164154900,85500,85500,85500,85500,1
|
|
20230817,141800,3164069400,85500,85600,85600,85500,202
|
|
20230817,141700,3146796200,85600,85600,85600,85600,20
|
|
20230817,141600,3145084200,85600,85600,85600,85600,40
|
|
20230817,141500,3141660200,85500,85500,85500,85500,0
|
|
20230817,141400,3141660200,85500,85700,85700,85500,11
|
|
20230817,141300,3140719500,85500,85700,85700,85500,376
|
|
20230817,141200,3108544400,85700,85700,85700,85700,24
|
|
20230817,141100,3106487600,85700,85600,85700,85500,62
|
|
20230817,141000,3101180000,85600,85600,85600,85600,10
|
|
20230817,140900,3100324000,85700,85600,85700,85600,155
|
|
20230817,140800,3087051000,85600,85500,85600,85500,3
|
|
20230817,140700,3086794400,85600,85600,85600,85600,6
|
|
20230817,140600,3086280800,85600,85600,85600,85600,10
|
|
20230817,140500,3085424800,85600,85600,85600,85600,25
|
|
20230817,140400,3083284800,85500,85600,85600,85500,49
|
|
20230817,140300,3079094400,85500,85600,85600,85500,2
|
|
20230817,140200,3078923300,85600,85600,85600,85500,52
|
|
20230817,140100,3074475700,85600,85500,85600,85500,76
|
|
20230817,140000,3067971100,85500,85600,85600,85500,82
|
|
20230817,135900,3060954600,85600,85600,85600,85600,14
|
|
20230817,135800,3059756200,85600,85600,85600,85500,135
|
|
20230817,135700,3048212400,85500,85500,85500,85500,10
|
|
20230817,135600,3047357400,85500,85500,85500,85500,20
|
|
20230817,135500,3045647400,85500,85500,85500,85500,1
|
|
20230817,135400,3045561900,85500,85700,85700,85500,163
|
|
20230817,135300,3031617500,85700,85600,85700,85500,166
|
|
20230817,135200,3017398500,85600,85600,85600,85600,6
|
|
20230817,135100,3016884900,85600,85600,85600,85600,14
|
|
20230817,135000,3015686500,85600,85500,85600,85500,43
|
|
20230817,134900,3012005800,85600,85500,85600,85500,13
|
|
20230817,134800,3010894100,85600,85500,85600,85500,5
|
|
20230817,134700,3010466300,85400,85500,85500,85400,36
|
|
20230817,134600,3007389900,85500,85500,85500,85500,10
|
|
20230817,134500,3006534900,85400,85500,85500,85400,13
|
|
20230817,134400,3005423900,85600,85500,85600,85400,103
|
|
20230817,134300,2996614400,85600,85500,85600,85500,14
|
|
20230817,134200,2995417300,85600,85500,85600,85500,18
|
|
20230817,134100,2993877300,85500,85600,85600,85500,80
|
|
20230817,134000,2987037000,85600,85600,85600,85500,27
|
|
20230817,133900,2984725900,85600,85500,85600,85500,86
|
|
20230817,133800,2977368900,85500,85600,85600,85500,32
|
|
20230817,133700,2974630100,85600,85600,85600,85500,28
|
|
20230817,133600,2972234600,85700,85600,85700,85600,464
|
|
20230817,133500,2932512200,85500,85500,85500,85500,19
|
|
20230817,133400,2930887700,85600,85600,85600,85600,55
|
|
20230817,133300,2926179700,85500,85500,85500,85500,45
|
|
20230817,133200,2922332200,85500,85500,85500,85500,2
|
|
20230817,133100,2922161200,85500,85500,85600,85500,22
|
|
20230817,133000,2920280100,85500,85600,85600,85500,91
|
|
20230817,132900,2912490600,85600,85600,85600,85600,32
|
|
20230817,132800,2909751400,85300,85400,85500,85300,107
|
|
20230817,132700,2900615600,85400,85300,85400,85300,23
|
|
20230817,132600,2898653400,85300,85400,85400,85300,37
|
|
20230817,132500,2895495200,85400,85400,85500,85300,136
|
|
20230817,132400,2883883500,85300,85400,85400,85200,21
|
|
20230817,132300,2882092100,85500,85300,85500,85200,59
|
|
20230817,132200,2877055700,85300,85300,85300,85300,22
|
|
20230817,132100,2875179100,85300,85400,85400,85300,26
|
|
20230817,132000,2872960100,85400,85400,85400,85400,18
|
|
20230817,131900,2871422900,85400,85500,85600,85400,49
|
|
20230817,131800,2867233100,85500,85600,85600,85500,16
|
|
20230817,131700,2865864600,85600,85600,85600,85500,52
|
|
20230817,131600,2861413500,85600,85400,85600,85300,54
|
|
20230817,131500,2856804800,85400,85100,85500,85100,12
|
|
20230817,131400,2855780000,85600,85600,85600,85200,132
|
|
20230817,131300,2844500800,85600,85400,85700,85400,571
|
|
20230817,131200,2795724300,85400,85000,85400,85000,239
|
|
20230817,131100,2775408900,85000,85000,85000,85000,3
|
|
20230817,131000,2775153900,84900,84900,84900,84900,34
|
|
20230817,130900,2772267300,84800,84800,84800,84800,50
|
|
20230817,130800,2768027300,84800,84900,84900,84800,15
|
|
20230817,130700,2766754400,84800,84800,84800,84800,0
|
|
20230817,130600,2766754400,84800,84800,84900,84800,30
|
|
20230817,130500,2764210300,84800,84800,84800,84500,56
|
|
20230817,130400,2759464600,84800,84300,84900,84300,37
|
|
20230817,130300,2756333200,84300,84700,84700,84300,178
|
|
20230817,130200,2741272800,84800,84700,84800,84700,28
|
|
20230817,130100,2738899400,84800,84800,84800,84800,11
|
|
20230817,130000,2737966600,84800,84800,84800,84800,46
|
|
20230817,125900,2734065800,84900,84900,85000,84900,99
|
|
20230817,125800,2725659800,85000,85000,85000,85000,4
|
|
20230817,125700,2725319800,84900,84900,84900,84900,13
|
|
20230817,125600,2724216100,84900,84900,84900,84800,28
|
|
20230817,125500,2721839400,84800,84900,84900,84800,137
|
|
20230817,125400,2710210400,84900,84900,84900,84900,16
|
|
20230817,125300,2708852000,84900,84900,84900,84900,1
|
|
20230817,125200,2708767100,84900,85100,85100,84900,359
|
|
20230817,125100,2678254300,85100,85200,85300,85100,151
|
|
20230817,125000,2665399800,85200,85100,85300,85100,76
|
|
20230817,124900,2658929300,85200,85300,85300,85200,29
|
|
20230817,124800,2656457600,85300,85300,85300,85200,24
|
|
20230817,124700,2654411200,85300,85300,85400,85200,48
|
|
20230817,124600,2650319200,85400,85500,85500,85400,39
|
|
20230817,124500,2646987700,85500,85300,85500,85300,103
|
|
20230817,124400,2638193100,85500,85700,85700,85500,141
|
|
20230817,124300,2626117600,85400,85400,85400,85400,169
|
|
20230817,124200,2611685000,85700,85600,85800,85500,430
|
|
20230817,124100,2574878800,85500,85600,85600,85500,207
|
|
20230817,124000,2557161500,85600,85500,85600,85500,29
|
|
20230817,123900,2554680600,85500,85500,85500,85400,68
|
|
20230817,123800,2548868800,85500,85400,85600,85400,84
|
|
20230817,123700,2541687800,85500,85500,85500,85500,85
|
|
20230817,123600,2534420300,85500,85500,85500,85200,57
|
|
20230817,123500,2529553500,85500,85100,85900,85100,506
|
|
20230817,123400,2486345600,85100,85100,85100,85000,121
|
|
20230817,123300,2476051500,85100,85100,85200,85000,179
|
|
20230817,123200,2460831400,85100,85200,85200,85100,59
|
|
20230817,123100,2455805100,85200,85100,85200,85100,235
|
|
20230817,123000,2435806100,85100,85100,85100,85100,42
|
|
20230817,122900,2432231900,85200,85100,85200,85000,104
|
|
20230817,122800,2423380900,85000,84800,85100,84700,496
|
|
20230817,122700,2381274100,84800,84800,84800,84800,12
|
|
20230817,122600,2380256500,84700,84600,84700,84600,178
|
|
20230817,122500,2365186900,84600,84600,84600,84600,9
|
|
20230817,122400,2364425500,84600,84600,84600,84500,44
|
|
20230817,122300,2360705200,84600,84600,84600,84600,28
|
|
20230817,122200,2358336400,84700,84700,84700,84700,31
|
|
20230817,122100,2355710700,84700,84700,84700,84700,26
|
|
20230817,122000,2353508500,84700,84700,84700,84700,15
|
|
20230817,121900,2352238000,84700,84600,84700,84600,111
|
|
20230817,121800,2342837100,84600,84600,84600,84600,22
|
|
20230817,121700,2340975900,84600,84500,84600,84500,2
|
|
20230817,121600,2340806800,84400,84400,84400,84400,30
|
|
20230817,121500,2338274800,84300,84300,84300,84300,10
|
|
20230817,121400,2337431800,84300,84300,84300,84300,49
|
|
20230817,121300,2333301100,84300,84300,84300,84200,19
|
|
20230817,121200,2331699900,84300,84300,84300,84300,1
|
|
20230817,121100,2331615600,84200,84300,84300,84200,10
|
|
20230817,121000,2330772700,84300,84500,84500,84100,102
|
|
20230817,120900,2322159900,84600,84500,84600,84500,66
|
|
20230817,120800,2316581600,84500,84600,84600,84500,15
|
|
20230817,120700,2315312900,84600,84600,84600,84600,54
|
|
20230817,120600,2310744500,84500,84300,84500,84300,70
|
|
20230817,120500,2304839000,84300,84100,84300,84100,121
|
|
20230817,120400,2294661300,84100,84000,84100,84000,8
|
|
20230817,120300,2293988800,84000,84100,84100,84000,67
|
|
20230817,120200,2288359100,84100,84100,84100,84100,29
|
|
20230817,120100,2285920200,84100,84100,84100,84100,20
|
|
20230817,120000,2284238200,84100,84100,84100,84100,48
|
|
20230817,115900,2280201400,84100,84000,84100,84000,51
|
|
20230817,115800,2275917100,84000,84000,84000,84000,0
|
|
20230817,115700,2275917100,84000,84000,84000,84000,10
|
|
20230817,115600,2275077100,83900,83900,83900,83900,12
|
|
20230817,115500,2274070300,83900,83900,83900,83900,10
|
|
20230817,115400,2273231300,83900,83900,83900,83800,95
|
|
20230817,115300,2265260900,83800,83900,83900,83800,8
|
|
20230817,115200,2264590300,83900,83900,83900,83900,9
|
|
20230817,115100,2263835200,83900,83900,83900,83900,20
|
|
20230817,115000,2262157200,83900,84000,84000,83900,38
|
|
20230817,114900,2258968800,84000,84000,84000,84000,24
|
|
20230817,114800,2256952800,84000,84000,84000,84000,0
|
|
20230817,114700,2256952800,84000,84000,84000,84000,30
|
|
20230817,114600,2254432800,84000,83900,84000,83900,22
|
|
20230817,114500,2252586000,83900,84000,84000,83900,188
|
|
20230817,114400,2236796100,84100,84300,84300,84100,92
|
|
20230817,114300,2229049400,84200,84300,84300,84200,106
|
|
20230817,114200,2220123600,84300,84500,84500,84300,186
|
|
20230817,114100,2204435200,84500,84400,84500,84400,25
|
|
20230817,114000,2202322900,84400,84400,84400,84400,44
|
|
20230817,113900,2198609300,84400,84400,84400,84400,61
|
|
20230817,113800,2193460900,84400,84300,84400,84300,139
|
|
20230817,113700,2181736400,84200,84200,84200,84200,17
|
|
20230817,113600,2180305000,84300,84300,84300,84300,186
|
|
20230817,113500,2164625200,84300,84300,84300,84300,66
|
|
20230817,113400,2159061400,84200,84200,84200,84200,0
|
|
20230817,113300,2159061400,84200,84200,84200,84200,14
|
|
20230817,113200,2157882600,84200,84300,84300,84200,109
|
|
20230817,113100,2148704700,84300,84300,84400,84200,130
|
|
20230817,113000,2137744400,84200,84200,84200,84200,42
|
|
20230817,112900,2134208000,84100,84100,84100,84100,98
|
|
20230817,112800,2125966200,84000,84000,84000,84000,0
|
|
20230817,112700,2125966200,84000,84000,84000,84000,3
|
|
20230817,112600,2125714200,83900,83900,83900,83900,4
|
|
20230817,112500,2125378600,83900,84100,84100,83900,30
|
|
20230817,112400,2122858800,84100,84100,84100,84100,1
|
|
20230817,112300,2122774700,84100,84100,84100,84100,10
|
|
20230817,112200,2121933700,84100,84100,84100,84100,8
|
|
20230817,112100,2121260900,84100,84100,84100,83800,21
|
|
20230817,112000,2119496300,83700,83800,83800,83700,45
|
|
20230817,111900,2115729300,83700,84100,84100,83700,116
|
|
20230817,111800,2105994200,84100,84100,84100,84100,43
|
|
20230817,111700,2102377900,84100,84100,84100,84000,65
|
|
20230817,111600,2096911500,84000,84100,84100,83900,139
|
|
20230817,111500,2085243400,84000,83700,84000,83700,89
|
|
20230817,111400,2077774200,83600,83600,83600,83600,370
|
|
20230817,111300,2046842200,83600,83500,83600,83500,40
|
|
20230817,111200,2043500200,83600,83500,83600,83500,50
|
|
20230817,111100,2039321200,83500,83500,83500,83500,71
|
|
20230817,111000,2033392700,83500,83400,83500,83300,586
|
|
20230817,110900,1984515400,83400,83300,83400,83300,10
|
|
20230817,110800,1983681700,83100,83100,83100,83100,514
|
|
20230817,110700,1940968300,83100,83100,83100,83100,10
|
|
20230817,110600,1940137300,83000,83000,83000,83000,50
|
|
20230817,110500,1935987300,83000,83100,83100,83000,79
|
|
20230817,110400,1929424500,83100,83200,83200,83100,293
|
|
20230817,110300,1905066800,83300,83500,83500,83300,98
|
|
20230817,110200,1896903200,83400,83400,83400,83400,30
|
|
20230817,110100,1894401200,83400,83500,83500,83400,20
|
|
20230817,110000,1892732300,83500,83500,83500,83500,7
|
|
20230817,105900,1892147800,83400,83400,83400,83400,2
|
|
20230817,105800,1891981000,83500,83500,83600,83300,107
|
|
20230817,105700,1883045200,83500,83500,83500,83500,16
|
|
20230817,105600,1881709200,83500,83600,83600,83500,72
|
|
20230817,105500,1875697000,83600,83600,83700,83600,46
|
|
20230817,105400,1871850500,83700,83900,84000,83700,99
|
|
20230817,105300,1863553600,84000,83900,84000,83900,235
|
|
20230817,105200,1843813900,83900,83700,83900,83700,56
|
|
20230817,105100,1839121000,83700,83700,83700,83700,11
|
|
20230817,105000,1838200300,83700,83800,83800,83700,19
|
|
20230817,104900,1836609200,83600,83700,83700,83600,45
|
|
20230817,104800,1832843300,83700,83700,83700,83700,21
|
|
20230817,104700,1831085600,83700,83700,83700,83600,3
|
|
20230817,104600,1830834600,83700,83600,83700,83600,52
|
|
20230817,104500,1826487200,83500,83500,83500,83500,70
|
|
20230817,104400,1820642200,83500,83500,83500,83500,8
|
|
20230817,104300,1819974200,83300,83200,83300,83200,5
|
|
20230817,104200,1819557800,83200,83200,83200,83200,106
|
|
20230817,104100,1810738600,83200,83200,83200,83200,2
|
|
20230817,104000,1810572200,83200,83200,83200,83200,0
|
|
20230817,103900,1810572200,83200,83100,83200,83100,36
|
|
20230817,103800,1807579700,83000,83000,83100,83000,6
|
|
20230817,103700,1807081600,83000,83000,83000,83000,0
|
|
20230817,103600,1807081600,83000,83000,83100,82900,73
|
|
20230817,103500,1801022300,83000,83000,83000,83000,0
|
|
20230817,103400,1801022300,83000,83100,83100,83000,304
|
|
20230817,103300,1775789500,83000,83000,83000,83000,37
|
|
20230817,103200,1772718500,83000,83100,83100,83000,104
|
|
20230817,103100,1764076600,83100,83200,83200,83100,25
|
|
20230817,103000,1761997100,83100,83200,83200,83100,82
|
|
20230817,102900,1755180000,83200,83300,83300,83200,44
|
|
20230817,102800,1751517300,83600,83600,83600,83600,1
|
|
20230817,102700,1751433700,83200,83200,83200,83200,150
|
|
20230817,102600,1738953700,83200,83400,83600,83200,119
|
|
20230817,102500,1729043900,83300,83300,83300,83300,24
|
|
20230817,102400,1727044700,83300,83600,83600,83300,62
|
|
20230817,102300,1721876000,83600,83700,83700,83600,13
|
|
20230817,102200,1720788100,83700,83700,83700,83700,6
|
|
20230817,102100,1720285900,83700,83300,83700,83300,11
|
|
20230817,102000,1719365600,83200,83200,83200,83200,5
|
|
20230817,101900,1718949600,83200,83600,83700,83200,147
|
|
20230817,101800,1706676300,83700,83700,83700,83600,12
|
|
20230817,101700,1705672200,83700,83500,83700,83500,120
|
|
20230817,101600,1695643000,83500,83400,83500,83400,39
|
|
20230817,101500,1692386900,83400,83300,83500,83300,168
|
|
20230817,101400,1678377300,83500,83500,83500,83000,661
|
|
20230817,101300,1623357700,83500,83600,83600,83500,60
|
|
20230817,101200,1618343800,83600,83800,83800,83600,89
|
|
20230817,101100,1610898600,83800,84000,84000,83800,242
|
|
20230817,101000,1590579800,84100,84000,84100,84000,275
|
|
20230817,100900,1567467100,84000,83900,84000,83900,119
|
|
20230817,100800,1557471200,83900,84000,84000,83900,54
|
|
20230817,100700,1552937200,84000,83900,84100,83900,387
|
|
20230817,100600,1520466400,83900,84000,84000,83700,223
|
|
20230817,100500,1501774500,84000,83900,84000,83900,146
|
|
20230817,100400,1489521800,83900,83800,83900,83800,98
|
|
20230817,100300,1481300900,83800,83800,83900,83800,65
|
|
20230817,100200,1475849600,83600,83700,83800,83600,119
|
|
20230817,100100,1465899200,83700,83600,83800,83600,19
|
|
20230817,100000,1464308100,83800,83900,83900,83600,17
|
|
20230817,095900,1462882600,83900,83900,83900,83800,75
|
|
20230817,095800,1456590200,83900,83300,83900,83300,34
|
|
20230817,095700,1453755900,83300,83500,83500,83300,62
|
|
20230817,095600,1448586300,83500,83800,83800,83500,186
|
|
20230817,095500,1433040400,84000,84000,84000,83600,20
|
|
20230817,095400,1431363200,83700,84000,84000,83700,30
|
|
20230817,095300,1428849200,84000,84000,84000,84000,30
|
|
20230817,095200,1426329200,84000,84000,84000,83600,21
|
|
20230817,095100,1424566000,84000,83900,84000,83700,81
|
|
20230817,095000,1417783900,83700,84100,84100,83700,107
|
|
20230817,094900,1408822100,84100,83900,84100,83700,51
|
|
20230817,094800,1404544500,83700,84000,84000,83700,215
|
|
20230817,094700,1386535100,84000,84100,84100,84000,13
|
|
20230817,094600,1385441900,84100,84000,84100,84000,16
|
|
20230817,094500,1384097800,84000,83600,84100,83500,282
|
|
20230817,094400,1360477300,83600,83500,83600,83500,124
|
|
20230817,094300,1350123000,83500,83700,83700,83500,11
|
|
20230817,094200,1349204300,83600,83600,83700,83500,108
|
|
20230817,094100,1340178800,83600,83500,83600,83500,44
|
|
20230817,094000,1336503200,83500,83500,83600,83500,110
|
|
20230817,093900,1327310100,83500,83400,83500,83400,129
|
|
20230817,093800,1316543500,83400,82900,83400,82800,279
|
|
20230817,093700,1293364600,82800,82800,82800,82800,11
|
|
20230817,093600,1292453800,82600,82500,82600,82500,26
|
|
20230817,093500,1290308300,82500,82400,82500,82300,526
|
|
20230817,093400,1246923400,82500,82700,82700,82400,436
|
|
20230817,093300,1210929200,82600,82500,82700,82300,487
|
|
20230817,093200,1170709500,82400,82400,82500,82400,70
|
|
20230817,093100,1164939100,82400,82400,82500,82300,202
|
|
20230817,093000,1148297200,82400,82300,82400,82200,216
|
|
20230817,092900,1130519200,82300,82300,82600,82300,160
|
|
20230817,092800,1117348100,82200,82600,82700,82200,938
|
|
20230817,092700,1040049500,82600,82700,82700,82600,376
|
|
20230817,092600,1008972000,82700,82900,82900,82700,164
|
|
20230817,092500,995395200,82900,82800,82900,82700,92
|
|
20230817,092400,987780200,82800,82900,83000,82800,107
|
|
20230817,092300,978919500,83100,82900,83100,82800,86
|
|
20230817,092200,971787600,82900,82900,82900,82900,82
|
|
20230817,092100,964989800,82800,82600,83000,82600,65
|
|
20230817,092000,959612600,82600,82700,82700,82600,72
|
|
20230817,091900,953659400,83200,83200,83200,82500,664
|
|
20230817,091800,898742900,83000,83100,83200,82800,1848
|
|
20230817,091700,745708600,83200,83100,83200,83100,158
|
|
20230817,091600,732563500,82700,82900,83000,82700,904
|
|
20230817,091500,657695300,83000,83200,83200,83000,655
|
|
20230817,091400,603303100,83200,83200,83200,83100,233
|
|
20230817,091300,583939400,83100,83500,83800,83100,403
|
|
20230817,091200,550409200,83900,83500,83900,83000,1445
|
|
20230817,091100,430089200,83500,83900,83900,83500,625
|
|
20230817,091000,377808500,83800,84100,84100,83800,32
|
|
20230817,090900,375126400,84100,84000,84100,83700,373
|
|
20230817,090800,343877000,84000,84200,84200,84000,209
|
|
20230817,090700,326315400,84200,84200,84500,84200,140
|
|
20230817,090600,314506600,84200,84400,84500,84200,97
|
|
20230817,090500,306317100,84100,84100,84100,84000,182
|
|
20230817,090400,291023000,84000,84500,84500,84000,89
|
|
20230817,090300,283536700,84500,85200,85200,84500,347
|
|
20230817,090200,254160300,85200,84500,85200,84500,510
|
|
20230817,090100,210982300,84500,84000,84500,83900,320
|
|
20230817,090000,183996500,84000,83100,84400,83100,2213
|