652 lines
34 KiB
CSV
652 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,194900,2193955200,84500,84500,84500,84500,334
|
|
20230821,194800,2193955200,84500,84500,84500,84500,0
|
|
20230821,194700,2193955200,84500,84500,84500,84500,0
|
|
20230821,194600,2193955200,84500,84500,84500,84500,0
|
|
20230821,194500,2193955200,84500,84500,84500,84500,0
|
|
20230821,194400,2193955200,84500,84500,84500,84500,0
|
|
20230821,194300,2193955200,84500,84500,84500,84500,0
|
|
20230821,194200,2193955200,84500,84500,84500,84500,0
|
|
20230821,194100,2193955200,84500,84500,84500,84500,0
|
|
20230821,194000,2193955200,84500,84500,84500,84500,0
|
|
20230821,193900,2193955200,84500,84500,84500,84500,0
|
|
20230821,193800,2193955200,84500,84500,84500,84500,0
|
|
20230821,193700,2193955200,84500,84500,84500,84500,0
|
|
20230821,193600,2193955200,84500,84500,84500,84500,0
|
|
20230821,193500,2193955200,84500,84500,84500,84500,0
|
|
20230821,193400,2193955200,84500,84500,84500,84500,0
|
|
20230821,193300,2193955200,84500,84500,84500,84500,0
|
|
20230821,193200,2193955200,84500,84500,84500,84500,0
|
|
20230821,193100,2193955200,84500,84500,84500,84500,0
|
|
20230821,193000,2193955200,84500,84500,84500,84500,0
|
|
20230821,192900,2193955200,84500,84500,84500,84500,0
|
|
20230821,192800,2193955200,84500,84500,84500,84500,0
|
|
20230821,192700,2193955200,84500,84500,84500,84500,0
|
|
20230821,192600,2193955200,84500,84500,84500,84500,0
|
|
20230821,192500,2193955200,84500,84500,84500,84500,0
|
|
20230821,192400,2193955200,84500,84500,84500,84500,0
|
|
20230821,192300,2193955200,84500,84500,84500,84500,0
|
|
20230821,192200,2193955200,84500,84500,84500,84500,0
|
|
20230821,192100,2193955200,84500,84500,84500,84500,0
|
|
20230821,192000,2193955200,84500,84500,84500,84500,0
|
|
20230821,191900,2193955200,84500,84500,84500,84500,334
|
|
20230821,191800,2193955200,84500,84500,84500,84500,0
|
|
20230821,191700,2193955200,84500,84500,84500,84500,0
|
|
20230821,191600,2193955200,84500,84500,84500,84500,0
|
|
20230821,191500,2193955200,84500,84500,84500,84500,0
|
|
20230821,191400,2193955200,84500,84500,84500,84500,0
|
|
20230821,191300,2193955200,84500,84500,84500,84500,0
|
|
20230821,191200,2193955200,84500,84500,84500,84500,0
|
|
20230821,191100,2193955200,84500,84500,84500,84500,0
|
|
20230821,191000,2193955200,84500,84500,84500,84500,0
|
|
20230821,190900,2193955200,84500,84500,84500,84500,0
|
|
20230821,190800,2193955200,84500,84500,84500,84500,0
|
|
20230821,190700,2193955200,84500,84500,84500,84500,0
|
|
20230821,190600,2193955200,84500,84500,84500,84500,0
|
|
20230821,190500,2193955200,84500,84500,84500,84500,0
|
|
20230821,190400,2193955200,84500,84500,84500,84500,0
|
|
20230821,190300,2193955200,84500,84500,84500,84500,0
|
|
20230821,190200,2193955200,84500,84500,84500,84500,0
|
|
20230821,190100,2193955200,84500,84500,84500,84500,0
|
|
20230821,190000,2193955200,84500,84500,84500,84500,0
|
|
20230821,185900,2193955200,84500,84500,84500,84500,0
|
|
20230821,185800,2193955200,84500,84500,84500,84500,0
|
|
20230821,185700,2193955200,84500,84500,84500,84500,0
|
|
20230821,185600,2193955200,84500,84500,84500,84500,0
|
|
20230821,185500,2193955200,84500,84500,84500,84500,0
|
|
20230821,185400,2193955200,84500,84500,84500,84500,0
|
|
20230821,185300,2193955200,84500,84500,84500,84500,0
|
|
20230821,185200,2193955200,84500,84500,84500,84500,0
|
|
20230821,185100,2193955200,84500,84500,84500,84500,0
|
|
20230821,185000,2193955200,84500,84500,84500,84500,0
|
|
20230821,184900,2193955200,84500,84500,84500,84500,334
|
|
20230821,184800,2193955200,84500,84500,84500,84500,0
|
|
20230821,184700,2193955200,84500,84500,84500,84500,0
|
|
20230821,184600,2193955200,84500,84500,84500,84500,0
|
|
20230821,184500,2193955200,84500,84500,84500,84500,0
|
|
20230821,184400,2193955200,84500,84500,84500,84500,0
|
|
20230821,184300,2193955200,84500,84500,84500,84500,0
|
|
20230821,184200,2193955200,84500,84500,84500,84500,0
|
|
20230821,184100,2193955200,84500,84500,84500,84500,0
|
|
20230821,184000,2193955200,84500,84500,84500,84500,0
|
|
20230821,183900,2193955200,84500,84500,84500,84500,0
|
|
20230821,183800,2193955200,84500,84500,84500,84500,0
|
|
20230821,183700,2193955200,84500,84500,84500,84500,0
|
|
20230821,183600,2193955200,84500,84500,84500,84500,0
|
|
20230821,183500,2193955200,84500,84500,84500,84500,0
|
|
20230821,183400,2193955200,84500,84500,84500,84500,0
|
|
20230821,183300,2193955200,84500,84500,84500,84500,0
|
|
20230821,183200,2193955200,84500,84500,84500,84500,0
|
|
20230821,183100,2193955200,84500,84500,84500,84500,0
|
|
20230821,183000,2193955200,84500,84500,84500,84500,0
|
|
20230821,182900,2193955200,84500,84500,84500,84500,0
|
|
20230821,182800,2193955200,84500,84500,84500,84500,0
|
|
20230821,182700,2193955200,84500,84500,84500,84500,0
|
|
20230821,182600,2193955200,84500,84500,84500,84500,0
|
|
20230821,182500,2193955200,84500,84500,84500,84500,0
|
|
20230821,182400,2193955200,84500,84500,84500,84500,0
|
|
20230821,182300,2193955200,84500,84500,84500,84500,0
|
|
20230821,182200,2193955200,84500,84500,84500,84500,0
|
|
20230821,182100,2193955200,84500,84500,84500,84500,0
|
|
20230821,182000,2193955200,84500,84500,84500,84500,0
|
|
20230821,181900,2193955200,84500,84500,84500,84500,334
|
|
20230821,181800,2193955200,84500,84500,84500,84500,0
|
|
20230821,181700,2193955200,84500,84500,84500,84500,0
|
|
20230821,181600,2193955200,84500,84500,84500,84500,0
|
|
20230821,181500,2193955200,84500,84500,84500,84500,0
|
|
20230821,181400,2193955200,84500,84500,84500,84500,0
|
|
20230821,181300,2193955200,84500,84500,84500,84500,0
|
|
20230821,181200,2193955200,84500,84500,84500,84500,0
|
|
20230821,181100,2193955200,84500,84500,84500,84500,0
|
|
20230821,181000,2193955200,84500,84500,84500,84500,0
|
|
20230821,180900,2193955200,84500,84500,84500,84500,0
|
|
20230821,180800,2193955200,84500,84500,84500,84500,0
|
|
20230821,180700,2193955200,84500,84500,84500,84500,0
|
|
20230821,180600,2193955200,84500,84500,84500,84500,0
|
|
20230821,180500,2193955200,84500,84500,84500,84500,0
|
|
20230821,180400,2193955200,84500,84500,84500,84500,0
|
|
20230821,180300,2193955200,84500,84500,84500,84500,0
|
|
20230821,180200,2193955200,84500,84500,84500,84500,0
|
|
20230821,180100,2193955200,84500,84500,84500,84500,0
|
|
20230821,180000,2193955200,84500,84500,84500,84500,0
|
|
20230821,175900,2193955200,84500,84500,84500,84500,0
|
|
20230821,175800,2193955200,84500,84500,84500,84500,0
|
|
20230821,175700,2193955200,84500,84500,84500,84500,0
|
|
20230821,175600,2193955200,84500,84500,84500,84500,0
|
|
20230821,175500,2193955200,84500,84500,84500,84500,0
|
|
20230821,175400,2193955200,84500,84500,84500,84500,0
|
|
20230821,175300,2193955200,84500,84500,84500,84500,0
|
|
20230821,175200,2193955200,84500,84500,84500,84500,0
|
|
20230821,175100,2193955200,84500,84500,84500,84500,0
|
|
20230821,175000,2193955200,84500,84500,84500,84500,0
|
|
20230821,174900,2193955200,84500,84500,84500,84500,334
|
|
20230821,174800,2193955200,84500,84500,84500,84500,0
|
|
20230821,174700,2193955200,84500,84500,84500,84500,0
|
|
20230821,174600,2193955200,84500,84500,84500,84500,0
|
|
20230821,174500,2193955200,84500,84500,84500,84500,0
|
|
20230821,174400,2193955200,84500,84500,84500,84500,0
|
|
20230821,174300,2193955200,84500,84500,84500,84500,0
|
|
20230821,174200,2193955200,84500,84500,84500,84500,0
|
|
20230821,174100,2193955200,84500,84500,84500,84500,0
|
|
20230821,174000,2193955200,84500,84500,84500,84500,0
|
|
20230821,173900,2193955200,84500,84500,84500,84500,0
|
|
20230821,173800,2193955200,84500,84500,84500,84500,0
|
|
20230821,173700,2193955200,84500,84500,84500,84500,0
|
|
20230821,173600,2193955200,84500,84500,84500,84500,0
|
|
20230821,173500,2193955200,84500,84500,84500,84500,0
|
|
20230821,173400,2193955200,84500,84500,84500,84500,0
|
|
20230821,173300,2193955200,84500,84500,84500,84500,0
|
|
20230821,173200,2193955200,84500,84500,84500,84500,0
|
|
20230821,173100,2193955200,84500,84500,84500,84500,0
|
|
20230821,173000,2193955200,84500,84500,84500,84500,0
|
|
20230821,172900,2193955200,84500,84500,84500,84500,0
|
|
20230821,172800,2193955200,84500,84500,84500,84500,0
|
|
20230821,172700,2193955200,84500,84500,84500,84500,0
|
|
20230821,172600,2193955200,84500,84500,84500,84500,0
|
|
20230821,172500,2193955200,84500,84500,84500,84500,0
|
|
20230821,172400,2193955200,84500,84500,84500,84500,0
|
|
20230821,172300,2193955200,84500,84500,84500,84500,0
|
|
20230821,172200,2193955200,84500,84500,84500,84500,0
|
|
20230821,172100,2193955200,84500,84500,84500,84500,0
|
|
20230821,172000,2193955200,84500,84500,84500,84500,0
|
|
20230821,171900,2193955200,84500,84500,84500,84500,334
|
|
20230821,171800,2193955200,84500,84500,84500,84500,0
|
|
20230821,171700,2193955200,84500,84500,84500,84500,0
|
|
20230821,171600,2193955200,84500,84500,84500,84500,0
|
|
20230821,171500,2193955200,84500,84500,84500,84500,0
|
|
20230821,171400,2193955200,84500,84500,84500,84500,0
|
|
20230821,171300,2193955200,84500,84500,84500,84500,0
|
|
20230821,171200,2193955200,84500,84500,84500,84500,0
|
|
20230821,171100,2193955200,84500,84500,84500,84500,0
|
|
20230821,171000,2193955200,84500,84500,84500,84500,0
|
|
20230821,170900,2193955200,84500,84500,84500,84500,0
|
|
20230821,170800,2193955200,84500,84500,84500,84500,0
|
|
20230821,170700,2193955200,84500,84500,84500,84500,0
|
|
20230821,170600,2193955200,84500,84500,84500,84500,0
|
|
20230821,170500,2193955200,84500,84500,84500,84500,0
|
|
20230821,170400,2193955200,84500,84500,84500,84500,0
|
|
20230821,170300,2193955200,84500,84500,84500,84500,0
|
|
20230821,170200,2193955200,84500,84500,84500,84500,0
|
|
20230821,170100,2193955200,84500,84500,84500,84500,0
|
|
20230821,170000,2193955200,84500,84500,84500,84500,0
|
|
20230821,165900,2193955200,84500,84500,84500,84500,0
|
|
20230821,165800,2193955200,84500,84500,84500,84500,0
|
|
20230821,165700,2193955200,84500,84500,84500,84500,0
|
|
20230821,165600,2193955200,84500,84500,84500,84500,0
|
|
20230821,165500,2193955200,84500,84500,84500,84500,0
|
|
20230821,165400,2193955200,84500,84500,84500,84500,0
|
|
20230821,165300,2193955200,84500,84500,84500,84500,0
|
|
20230821,165200,2193955200,84500,84500,84500,84500,0
|
|
20230821,165100,2193955200,84500,84500,84500,84500,0
|
|
20230821,165000,2193955200,84500,84500,84500,84500,0
|
|
20230821,164900,2193955200,84500,84500,84500,84500,334
|
|
20230821,164800,2193955200,84500,84500,84500,84500,0
|
|
20230821,164700,2193955200,84500,84500,84500,84500,0
|
|
20230821,164600,2193955200,84500,84500,84500,84500,0
|
|
20230821,164500,2193955200,84500,84500,84500,84500,0
|
|
20230821,164400,2193955200,84500,84500,84500,84500,0
|
|
20230821,164300,2193955200,84500,84500,84500,84500,0
|
|
20230821,164200,2193955200,84500,84500,84500,84500,0
|
|
20230821,164100,2193955200,84500,84500,84500,84500,0
|
|
20230821,164000,2193955200,84500,84500,84500,84500,0
|
|
20230821,163900,2193955200,84500,84500,84500,84500,0
|
|
20230821,163800,2193955200,84500,84500,84500,84500,0
|
|
20230821,163700,2193955200,84500,84500,84500,84500,0
|
|
20230821,163600,2193955200,84500,84500,84500,84500,0
|
|
20230821,163500,2193955200,84500,84500,84500,84500,0
|
|
20230821,163400,2193955200,84500,84500,84500,84500,0
|
|
20230821,163300,2193955200,84500,84500,84500,84500,0
|
|
20230821,163200,2193955200,84500,84500,84500,84500,0
|
|
20230821,163100,2193955200,84500,84500,84500,84500,0
|
|
20230821,163000,2193955200,84500,84500,84500,84500,0
|
|
20230821,162900,2193955200,84500,84500,84500,84500,0
|
|
20230821,162800,2193955200,84500,84500,84500,84500,0
|
|
20230821,162700,2193955200,84500,84500,84500,84500,0
|
|
20230821,162600,2193955200,84500,84500,84500,84500,0
|
|
20230821,162500,2193955200,84500,84500,84500,84500,0
|
|
20230821,162400,2193955200,84500,84500,84500,84500,0
|
|
20230821,162300,2193955200,84500,84500,84500,84500,0
|
|
20230821,162200,2193955200,84500,84500,84500,84500,0
|
|
20230821,162100,2193955200,84500,84500,84500,84500,0
|
|
20230821,162000,2193955200,84500,84500,84500,84500,0
|
|
20230821,161900,2193955200,84500,84500,84500,84500,334
|
|
20230821,161800,2193955200,84500,84500,84500,84500,0
|
|
20230821,161700,2193955200,84500,84500,84500,84500,0
|
|
20230821,161600,2193955200,84500,84500,84500,84500,0
|
|
20230821,161500,2193955200,84500,84500,84500,84500,0
|
|
20230821,161400,2193955200,84500,84500,84500,84500,0
|
|
20230821,161300,2193955200,84500,84500,84500,84500,0
|
|
20230821,161200,2193955200,84500,84500,84500,84500,0
|
|
20230821,161100,2193955200,84500,84500,84500,84500,0
|
|
20230821,161000,2193955200,84500,84500,84500,84500,0
|
|
20230821,160900,2193955200,84500,84500,84500,84500,0
|
|
20230821,160800,2193955200,84500,84500,84500,84500,0
|
|
20230821,160700,2193955200,84500,84500,84500,84500,0
|
|
20230821,160600,2193955200,84500,84500,84500,84500,0
|
|
20230821,160500,2193955200,84500,84500,84500,84500,0
|
|
20230821,160400,2193955200,84500,84500,84500,84500,0
|
|
20230821,160300,2193955200,84500,84500,84500,84500,0
|
|
20230821,160200,2193955200,84500,84500,84500,84500,0
|
|
20230821,160100,2193955200,84500,84500,84500,84500,0
|
|
20230821,160000,2193955200,84500,84500,84500,84500,0
|
|
20230821,155900,2193955200,84500,84500,84500,84500,0
|
|
20230821,155800,2193955200,84500,84500,84500,84500,0
|
|
20230821,155700,2193955200,84500,84500,84500,84500,0
|
|
20230821,155600,2193955200,84500,84500,84500,84500,0
|
|
20230821,155500,2193955200,84500,84500,84500,84500,0
|
|
20230821,155400,2193955200,84500,84500,84500,84500,0
|
|
20230821,155300,2193955200,84500,84500,84500,84500,0
|
|
20230821,155200,2193955200,84500,84500,84500,84500,0
|
|
20230821,155100,2193955200,84500,84500,84500,84500,0
|
|
20230821,155000,2193955200,84500,84500,84500,84500,0
|
|
20230821,154900,2193955200,84500,84500,84500,84500,334
|
|
20230821,154800,2193955200,84500,84500,84500,84500,0
|
|
20230821,154700,2193955200,84500,84500,84500,84500,0
|
|
20230821,154600,2193955200,84500,84500,84500,84500,0
|
|
20230821,154500,2193955200,84500,84500,84500,84500,0
|
|
20230821,154400,2193955200,84500,84500,84500,84500,0
|
|
20230821,154300,2193955200,84500,84500,84500,84500,0
|
|
20230821,154200,2193955200,84500,84500,84500,84500,0
|
|
20230821,154100,2193955200,84500,84500,84500,84500,0
|
|
20230821,154000,2193955200,84500,84500,84500,84500,0
|
|
20230821,153900,2193955200,84500,84500,84500,84500,0
|
|
20230821,153800,2193955200,84500,84500,84500,84500,0
|
|
20230821,153700,2193955200,84500,84500,84500,84500,0
|
|
20230821,153600,2193955200,84500,84500,84500,84500,0
|
|
20230821,153500,2193955200,84500,84500,84500,84500,0
|
|
20230821,153400,2193955200,84500,84500,84500,84500,0
|
|
20230821,153300,2193955200,84500,84500,84500,84500,0
|
|
20230821,153200,2193955200,84500,84500,84500,84500,0
|
|
20230821,153100,2193955200,84500,84500,84500,84500,0
|
|
20230821,153000,2193955200,84500,84500,84500,84500,334
|
|
20230821,152900,2165732200,84400,84400,84400,84400,0
|
|
20230821,152800,2165732200,84400,84400,84400,84400,0
|
|
20230821,152700,2165732200,84400,84400,84400,84400,0
|
|
20230821,152600,2165732200,84400,84400,84400,84400,0
|
|
20230821,152500,2165732200,84400,84400,84400,84400,0
|
|
20230821,152400,2165732200,84400,84400,84400,84400,0
|
|
20230821,152300,2165732200,84400,84400,84400,84400,0
|
|
20230821,152200,2165732200,84400,84400,84400,84400,0
|
|
20230821,152100,2165732200,84400,84400,84400,84400,0
|
|
20230821,152000,2165732200,84400,84400,84400,84400,0
|
|
20230821,151900,2165732200,84400,84500,84500,84400,36
|
|
20230821,151800,2162693700,84500,84400,84500,84400,22
|
|
20230821,151700,2160835600,84400,84400,84400,84400,99
|
|
20230821,151600,2152480000,84400,84400,84400,84400,6
|
|
20230821,151500,2151973600,84400,84400,84400,84400,4
|
|
20230821,151400,2151636000,84400,84500,84500,84400,91
|
|
20230821,151300,2143950500,84400,84500,84500,84400,191
|
|
20230821,151200,2127812000,84500,84500,84500,84500,11
|
|
20230821,151100,2126882500,84500,84600,84600,84500,335
|
|
20230821,151000,2098570400,84600,84600,84600,84600,1
|
|
20230821,150900,2098485800,84600,84600,84600,84600,0
|
|
20230821,150800,2098485800,84600,84700,84700,84600,42
|
|
20230821,150700,2094930900,84700,84700,84700,84700,12
|
|
20230821,150600,2093914500,84600,84600,84600,84600,52
|
|
20230821,150500,2089515300,84600,84600,84600,84600,10
|
|
20230821,150400,2088669300,84600,84600,84600,84600,8
|
|
20230821,150300,2087992500,84500,84500,84500,84500,45
|
|
20230821,150200,2084190000,84500,84600,84600,84500,4
|
|
20230821,150100,2083851800,84600,84600,84600,84600,19
|
|
20230821,150000,2082244400,84800,84700,84800,84700,16
|
|
20230821,145900,2080888000,84500,84500,84500,84500,0
|
|
20230821,145800,2080888000,84500,84500,84500,84500,21
|
|
20230821,145700,2079113500,84500,84600,84800,84500,48
|
|
20230821,145600,2075047600,84500,84500,84500,84500,7
|
|
20230821,145500,2074456100,84500,84500,84500,84500,10
|
|
20230821,145400,2073611100,84500,84500,84800,84500,163
|
|
20230821,145300,2059837000,84500,84500,84500,84500,50
|
|
20230821,145200,2055612000,84500,84600,84900,84500,12
|
|
20230821,145100,2054594600,84500,84600,84600,84500,11
|
|
20230821,145000,2053665000,84600,84600,84600,84600,13
|
|
20230821,144900,2052565200,84600,84500,84600,84500,18
|
|
20230821,144800,2051043000,84600,84700,84700,84600,177
|
|
20230821,144700,2036058700,84700,84700,84700,84700,61
|
|
20230821,144600,2030892000,84700,84700,84700,84700,18
|
|
20230821,144500,2029367400,84700,84800,84800,84700,50
|
|
20230821,144400,2025130000,84800,84800,84800,84800,15
|
|
20230821,144300,2023858000,84800,84800,84800,84800,4
|
|
20230821,144200,2023518800,84800,84800,84800,84800,14
|
|
20230821,144100,2022331600,84800,84800,84800,84800,41
|
|
20230821,144000,2018854800,84800,84800,84800,84800,0
|
|
20230821,143900,2018854800,84800,84800,84800,84800,43
|
|
20230821,143800,2015208400,84700,84700,84700,84700,51
|
|
20230821,143700,2010888700,84800,84800,84800,84800,8
|
|
20230821,143600,2010210300,84800,84900,84900,84800,42
|
|
20230821,143500,2006648100,84900,84900,84900,84900,0
|
|
20230821,143400,2006648100,84900,84900,84900,84900,0
|
|
20230821,143300,2006648100,84900,84900,84900,84900,10
|
|
20230821,143200,2005799100,84800,84900,84900,84800,266
|
|
20230821,143100,1983228400,84900,85000,85000,84900,140
|
|
20230821,143000,1971335500,84900,85000,85000,84900,13
|
|
20230821,142900,1970230800,85000,85000,85000,84900,103
|
|
20230821,142800,1961482900,84900,84900,84900,84900,5
|
|
20230821,142700,1961058400,84900,84900,84900,84900,1
|
|
20230821,142600,1960973500,84900,84900,84900,84900,28
|
|
20230821,142500,1958596300,84900,84900,84900,84900,22
|
|
20230821,142400,1956728500,84900,84900,84900,84900,1
|
|
20230821,142300,1956643600,85000,85100,85100,85000,184
|
|
20230821,142200,1940998700,85100,85100,85100,85100,3
|
|
20230821,142100,1940743400,85200,85200,85200,85200,13
|
|
20230821,142000,1939635800,85100,85100,85100,85100,11
|
|
20230821,141900,1938699700,85100,85100,85100,85100,0
|
|
20230821,141800,1938699700,85100,85100,85100,85100,10
|
|
20230821,141700,1937848700,85200,85100,85200,85100,10
|
|
20230821,141600,1936997400,85300,85200,85300,85200,80
|
|
20230821,141500,1930175200,85300,85300,85300,85300,5
|
|
20230821,141400,1929748700,85200,85200,85200,85200,0
|
|
20230821,141300,1929748700,85200,85200,85200,85200,6
|
|
20230821,141200,1929237500,85100,85100,85100,85100,1
|
|
20230821,141100,1929152400,85100,85100,85100,85100,8
|
|
20230821,141000,1928471600,85100,85200,85200,85100,53
|
|
20230821,140900,1923956600,85200,85200,85200,85200,35
|
|
20230821,140800,1920974600,85100,85100,85100,85100,34
|
|
20230821,140700,1918081200,85100,85100,85100,85100,48
|
|
20230821,140600,1913996400,85100,85100,85200,85100,31
|
|
20230821,140500,1911356100,85200,85200,85200,85200,17
|
|
20230821,140400,1909907700,85200,85200,85200,85200,1
|
|
20230821,140300,1909822500,85200,85200,85200,85200,4
|
|
20230821,140200,1909481700,85200,85200,85200,85200,56
|
|
20230821,140100,1904710500,85200,85200,85200,85200,6
|
|
20230821,140000,1904199300,85200,85200,85200,85200,9
|
|
20230821,135900,1903432500,85200,85300,85300,85200,26
|
|
20230821,135800,1901216600,85300,85200,85300,85200,21
|
|
20230821,135700,1899426400,85000,85100,85100,85000,47
|
|
20230821,135600,1895427600,85100,85300,85300,85100,51
|
|
20230821,135500,1891080400,85300,85300,85300,85300,36
|
|
20230821,135400,1888009600,85300,85400,85400,85300,58
|
|
20230821,135300,1883061200,85400,85300,85400,85300,157
|
|
20230821,135200,1869658100,85300,85400,85400,85300,355
|
|
20230821,135100,1839367500,85300,85300,85400,85300,79
|
|
20230821,135000,1832627600,85300,85000,85300,85000,654
|
|
20230821,134900,1776960700,84900,84600,84900,84600,266
|
|
20230821,134800,1754387900,84500,84500,84500,84500,0
|
|
20230821,134700,1754387900,84500,84700,84800,84500,41
|
|
20230821,134600,1750918600,84800,84800,84800,84800,13
|
|
20230821,134500,1749816200,84500,84500,84500,84500,0
|
|
20230821,134400,1749816200,84500,84500,84500,84500,11
|
|
20230821,134300,1748886700,84500,84800,84800,84500,154
|
|
20230821,134200,1735868900,84900,84900,84900,84900,5
|
|
20230821,134100,1735444400,84800,84800,84800,84800,13
|
|
20230821,134000,1734342000,84800,84800,84800,84800,55
|
|
20230821,133900,1729678000,84800,84500,84800,84500,6
|
|
20230821,133800,1729170700,84500,84800,84800,84500,62
|
|
20230821,133700,1723930300,84800,84900,84900,84800,51
|
|
20230821,133600,1719605200,84900,84900,84900,84900,0
|
|
20230821,133500,1719605200,84900,84900,84900,84900,4
|
|
20230821,133400,1719265600,84900,84700,84900,84700,207
|
|
20230821,133300,1701709000,84800,84800,84800,84800,1
|
|
20230821,133200,1701624200,84700,84700,84700,84700,18
|
|
20230821,133100,1700099600,84700,84700,84700,84700,54
|
|
20230821,133000,1695525800,84700,84700,84700,84700,1
|
|
20230821,132900,1695441100,84700,84800,84800,84700,27
|
|
20230821,132800,1693154100,84800,84800,84800,84800,56
|
|
20230821,132700,1688405300,84800,84800,84800,84800,35
|
|
20230821,132600,1685437300,84800,84700,84800,84700,54
|
|
20230821,132500,1680858500,84700,84700,84700,84700,0
|
|
20230821,132400,1680858500,84700,84700,84700,84700,23
|
|
20230821,132300,1678910400,84800,84700,84800,84700,50
|
|
20230821,132200,1674673000,84700,84700,84700,84700,0
|
|
20230821,132100,1674673000,84700,84600,84700,84600,24
|
|
20230821,132000,1672640600,84600,84600,84600,84600,2
|
|
20230821,131900,1672471400,84600,84700,84700,84600,32
|
|
20230821,131800,1669764000,84700,84700,84700,84700,0
|
|
20230821,131700,1669764000,84700,84700,84700,84700,32
|
|
20230821,131600,1667053600,84700,84700,84700,84700,1
|
|
20230821,131500,1666968900,84700,84700,84700,84700,2
|
|
20230821,131400,1666799500,84700,84600,84700,84400,11
|
|
20230821,131300,1665870500,84400,84400,84400,84400,0
|
|
20230821,131200,1665870500,84400,84400,84400,84400,0
|
|
20230821,131100,1665870500,84400,84400,84400,84400,4
|
|
20230821,131000,1665532900,84400,84400,84400,84400,7
|
|
20230821,130900,1664942100,84400,84400,84400,84400,10
|
|
20230821,130800,1664098100,84400,84400,84400,84400,5
|
|
20230821,130700,1663676100,84400,84400,84400,84400,5
|
|
20230821,130600,1663254100,84400,84400,84400,84400,2
|
|
20230821,130500,1663085300,84400,84400,84400,84400,5
|
|
20230821,130400,1662663300,84500,84500,84500,84500,1
|
|
20230821,130300,1662578800,84500,84400,84500,84400,85
|
|
20230821,130200,1655404700,84400,84500,84500,84400,30
|
|
20230821,130100,1652870200,84500,84600,84600,84500,80
|
|
20230821,130000,1646109800,84600,84600,84600,84600,10
|
|
20230821,125900,1645263800,84600,84600,84600,84600,12
|
|
20230821,125800,1644248600,84800,84800,84800,84800,1
|
|
20230821,125700,1644163800,84600,84600,84600,84600,43
|
|
20230821,125600,1640526000,84800,84800,84800,84800,0
|
|
20230821,125500,1640526000,84800,84800,84800,84800,0
|
|
20230821,125400,1640526000,84800,84800,84800,84800,12
|
|
20230821,125300,1639508400,84800,84600,84800,84600,35
|
|
20230821,125200,1636546600,84700,84700,84700,84700,1
|
|
20230821,125100,1636461900,84700,84800,84800,84700,21
|
|
20230821,125000,1634682600,84700,84700,84700,84700,5
|
|
20230821,124900,1634259100,84700,84700,84700,84700,4
|
|
20230821,124800,1633920300,84700,84700,84700,84700,2
|
|
20230821,124700,1633750900,84700,84700,84700,84700,0
|
|
20230821,124600,1633750900,84700,84700,84700,84700,42
|
|
20230821,124500,1630193500,84700,84700,84700,84700,1
|
|
20230821,124400,1630108800,84700,84800,84800,84700,51
|
|
20230821,124300,1625784100,84600,84600,84600,84600,21
|
|
20230821,124200,1624007500,84600,84600,84600,84600,6
|
|
20230821,124100,1623499900,84700,84700,84700,84700,36
|
|
20230821,124000,1620450700,84700,84700,84700,84700,5
|
|
20230821,123900,1620027200,84700,84700,84700,84700,20
|
|
20230821,123800,1618333200,84700,84700,84700,84700,0
|
|
20230821,123700,1618333200,84700,84600,84700,84600,29
|
|
20230821,123600,1615879500,84600,84600,84600,84600,0
|
|
20230821,123500,1615879500,84600,84500,84600,84500,111
|
|
20230821,123400,1606499500,84600,84600,84600,84600,11
|
|
20230821,123300,1605568900,84700,84600,84700,84600,27
|
|
20230821,123200,1603284600,84600,84600,84600,84600,0
|
|
20230821,123100,1603284600,84600,84600,84600,84600,0
|
|
20230821,123000,1603284600,84600,84600,84600,84600,0
|
|
20230821,122900,1603284600,84600,84600,84600,84600,9
|
|
20230821,122800,1602523200,84600,84600,84700,84600,44
|
|
20230821,122700,1598800700,84700,84700,84700,84700,0
|
|
20230821,122600,1598800700,84700,84600,84700,84600,11
|
|
20230821,122500,1597870000,84600,84600,84600,84600,0
|
|
20230821,122400,1597870000,84600,84600,84600,84600,9
|
|
20230821,122300,1597108600,84700,84700,84700,84700,48
|
|
20230821,122200,1593043000,84700,84700,84700,84700,0
|
|
20230821,122100,1593043000,84700,84700,84700,84700,3
|
|
20230821,122000,1592788900,84700,84700,84700,84700,9
|
|
20230821,121900,1592026600,84700,84700,84700,84700,1
|
|
20230821,121800,1591941900,84600,84600,84600,84600,0
|
|
20230821,121700,1591941900,84600,84600,84600,84600,2
|
|
20230821,121600,1591772700,84600,84800,84800,84600,118
|
|
20230821,121500,1581778000,84800,84800,84800,84800,7
|
|
20230821,121400,1581184400,84800,84800,84800,84800,0
|
|
20230821,121300,1581184400,84800,84800,84800,84800,130
|
|
20230821,121200,1570160400,84800,84800,84800,84800,25
|
|
20230821,121100,1568040400,84600,84600,84600,84600,11
|
|
20230821,121000,1567109800,84800,84800,84800,84800,3
|
|
20230821,120900,1566855400,84800,84800,84800,84800,8
|
|
20230821,120800,1566177000,84800,84800,84800,84800,0
|
|
20230821,120700,1566177000,84800,84800,84800,84700,201
|
|
20230821,120600,1549135000,84800,84800,84800,84800,7
|
|
20230821,120500,1548541400,84500,84500,84500,84500,0
|
|
20230821,120400,1548541400,84500,84500,84500,84500,4
|
|
20230821,120300,1548203400,84500,84500,84500,84500,12
|
|
20230821,120200,1547189400,84500,84500,84500,84500,0
|
|
20230821,120100,1547189400,84500,84500,84500,84500,0
|
|
20230821,120000,1547189400,84500,84500,84500,84500,0
|
|
20230821,115900,1547189400,84500,84500,84500,84500,1
|
|
20230821,115800,1547104900,84500,84500,84500,84500,0
|
|
20230821,115700,1547104900,84500,84500,84500,84500,68
|
|
20230821,115600,1541358900,84700,84700,84700,84700,0
|
|
20230821,115500,1541358900,84700,84700,84700,84700,4
|
|
20230821,115400,1541020100,84600,84600,84600,84600,1
|
|
20230821,115300,1540935500,84600,84600,84600,84600,0
|
|
20230821,115200,1540935500,84600,84600,84600,84600,3
|
|
20230821,115100,1540681700,84500,84500,84500,84500,1
|
|
20230821,115000,1540597200,84500,84500,84500,84500,0
|
|
20230821,114900,1540597200,84500,84500,84500,84500,16
|
|
20230821,114800,1539245200,84500,84500,84500,84500,11
|
|
20230821,114700,1538315700,84500,84500,84500,84400,227
|
|
20230821,114600,1519154200,84500,84500,84500,84500,13
|
|
20230821,114500,1518055700,84500,84500,84500,84500,70
|
|
20230821,114400,1512140700,84500,84400,84500,84400,56
|
|
20230821,114300,1507414200,84400,84500,84500,84400,15
|
|
20230821,114200,1506147800,84500,84400,84500,84400,99
|
|
20230821,114100,1497791200,84400,84400,84400,84400,60
|
|
20230821,114000,1492727200,84400,84400,84400,84400,48
|
|
20230821,113900,1488676000,84400,84400,84400,84400,0
|
|
20230821,113800,1488676000,84400,84400,84400,84400,113
|
|
20230821,113700,1479138800,84400,84500,84500,84400,7
|
|
20230821,113600,1478547800,84500,84500,84500,84500,183
|
|
20230821,113500,1463084300,84500,84600,84600,84500,45
|
|
20230821,113400,1459280900,84600,84600,84600,84600,0
|
|
20230821,113300,1459280900,84600,84600,84600,84600,0
|
|
20230821,113200,1459280900,84600,84700,84700,84600,109
|
|
20230821,113100,1450058100,84700,84700,84700,84700,1
|
|
20230821,113000,1449973400,84700,84700,84700,84700,8
|
|
20230821,112900,1449295800,84700,85000,85000,84700,10
|
|
20230821,112800,1448448500,84700,85000,85000,84700,2
|
|
20230821,112700,1448278800,84700,84700,84700,84700,2
|
|
20230821,112600,1448109400,84700,84700,84700,84700,1
|
|
20230821,112500,1448024700,84700,84700,84700,84700,16
|
|
20230821,112400,1446669500,84700,84700,84700,84700,3
|
|
20230821,112300,1446415400,84700,84600,84700,84600,18
|
|
20230821,112200,1444890900,84700,84700,84700,84700,3
|
|
20230821,112100,1444636800,84700,84700,84700,84700,7
|
|
20230821,112000,1444043900,84700,84600,84700,84600,17
|
|
20230821,111900,1442604500,84600,84600,84600,84600,6
|
|
20230821,111800,1442096900,84600,84600,84700,84600,57
|
|
20230821,111700,1437273600,84600,85000,85000,84600,304
|
|
20230821,111600,1411521000,85000,85100,85200,85000,91
|
|
20230821,111500,1403780700,85100,85200,85200,85100,49
|
|
20230821,111400,1399610700,85200,85300,85300,85200,123
|
|
20230821,111300,1389129100,85400,85300,85400,85300,11
|
|
20230821,111200,1388189800,85300,85300,85300,85300,65
|
|
20230821,111100,1382645300,85200,85200,85200,85200,0
|
|
20230821,111000,1382645300,85200,85200,85200,85200,14
|
|
20230821,110900,1381452500,85100,85100,85100,85100,0
|
|
20230821,110800,1381452500,85100,85300,85300,85100,42
|
|
20230821,110700,1377871200,85300,85300,85300,85300,25
|
|
20230821,110600,1375738700,85300,85000,85300,85000,52
|
|
20230821,110500,1371309900,84900,85000,85000,84900,128
|
|
20230821,110400,1360430000,85000,84900,85000,84900,137
|
|
20230821,110300,1348797200,84800,84900,84900,84800,8
|
|
20230821,110200,1348118200,84800,84900,84900,84800,96
|
|
20230821,110100,1339967900,85000,84900,85000,84900,49
|
|
20230821,110000,1335807700,84900,84800,85000,84800,32
|
|
20230821,105900,1333093800,84800,84800,84800,84800,199
|
|
20230821,105800,1316218600,84700,84700,84700,84700,65
|
|
20230821,105700,1310713100,84700,84700,84700,84700,37
|
|
20230821,105600,1307579200,84700,84700,84800,84700,54
|
|
20230821,105500,1303000900,84700,84700,84700,84700,41
|
|
20230821,105400,1299528200,84700,84700,84700,84700,38
|
|
20230821,105300,1296309600,84700,84600,84700,84600,6
|
|
20230821,105200,1295801500,84600,84600,84600,84600,50
|
|
20230821,105100,1291571500,84600,84900,85000,84600,15
|
|
20230821,105000,1290299200,84900,84600,84900,84600,31
|
|
20230821,104900,1287676100,84600,84700,84700,84600,68
|
|
20230821,104800,1281922500,84700,84700,84800,84700,12
|
|
20230821,104700,1280906000,84700,84800,84800,84700,149
|
|
20230821,104600,1268276000,84900,84900,84900,84900,34
|
|
20230821,104500,1265389400,85000,85100,85100,85000,74
|
|
20230821,104400,1259099000,85100,85300,85300,85100,143
|
|
20230821,104300,1246923700,85300,85300,85300,85300,2
|
|
20230821,104200,1246753100,85300,85200,85300,85200,691
|
|
20230821,104100,1187878500,85300,85300,85300,85200,207
|
|
20230821,104000,1170221500,85300,85300,85400,85300,42
|
|
20230821,103900,1166638700,85400,85400,85400,85400,24
|
|
20230821,103800,1164589100,85400,85800,85800,85400,96
|
|
20230821,103700,1156374200,85800,85300,85800,85200,581
|
|
20230821,103600,1106693500,85300,85500,85500,85300,312
|
|
20230821,103500,1080035600,85500,85500,85500,85400,42
|
|
20230821,103400,1076444700,85500,85400,85500,85400,76
|
|
20230821,103300,1069947000,85500,85600,85600,85500,21
|
|
20230821,103200,1068151400,85500,85500,85600,85500,229
|
|
20230821,103100,1048571400,85500,85500,85500,85400,120
|
|
20230821,103000,1038316000,85400,85300,85400,85300,79
|
|
20230821,102900,1031573200,85300,85400,85400,85300,56
|
|
20230821,102800,1026795900,85200,85200,85400,85200,33
|
|
20230821,102700,1023984100,85200,85100,85200,85000,105
|
|
20230821,102600,1015052100,85000,85400,85400,85000,63
|
|
20230821,102500,1009696700,85000,85400,85400,85000,360
|
|
20230821,102400,979087800,85300,85400,85400,85200,129
|
|
20230821,102300,968088300,85500,85600,85600,85300,157
|
|
20230821,102200,954691100,85600,85400,85700,85400,242
|
|
20230821,102100,933987300,85500,85300,85500,85200,447
|
|
20230821,102000,895848000,85200,84900,85300,84900,1078
|
|
20230821,101900,804057100,84900,84800,84900,84800,163
|
|
20230821,101800,790226500,84800,84700,84800,84700,98
|
|
20230821,101700,781919500,84600,84700,84700,84600,64
|
|
20230821,101600,776499200,84700,84700,84700,84600,230
|
|
20230821,101500,757019900,84700,84600,84700,84600,172
|
|
20230821,101400,742465400,84500,84500,84600,84500,45
|
|
20230821,101300,738661700,84400,84500,84600,84400,206
|
|
20230821,101200,721255100,84500,84500,84500,84500,26
|
|
20230821,101100,719058100,84500,84500,84500,84500,0
|
|
20230821,101000,719058100,84500,84400,84500,84400,329
|
|
20230821,100900,691290400,84400,84400,84400,84400,2
|
|
20230821,100800,691121600,84300,84400,84400,84300,61
|
|
20230821,100700,685974000,84300,84400,84400,84300,49
|
|
20230821,100600,681843200,84400,84400,84400,84400,50
|
|
20230821,100500,677623200,84400,84400,84400,84400,16
|
|
20230821,100400,676272800,84300,84200,84400,84200,269
|
|
20230821,100300,653590400,84000,84000,84000,84000,0
|
|
20230821,100200,653590400,84000,84100,84100,84000,10
|
|
20230821,100100,652749900,84200,84400,84400,84200,88
|
|
20230821,100000,645337000,84400,84300,84400,84300,49
|
|
20230821,095900,641205900,84100,84100,84100,84100,1
|
|
20230821,095800,641121800,84100,84200,84200,84100,17
|
|
20230821,095700,639690900,84200,84200,84200,84200,6
|
|
20230821,095600,639185700,84200,84200,84200,84200,14
|
|
20230821,095500,638006900,84200,84100,84200,84100,111
|
|
20230821,095400,628671600,84100,84100,84100,84100,10
|
|
20230821,095300,627830600,84100,84000,84200,84000,10
|
|
20230821,095200,626989500,84000,84000,84000,84000,8
|
|
20230821,095100,626317500,84000,84000,84000,84000,0
|
|
20230821,095000,626317500,84000,84000,84000,84000,25
|
|
20230821,094900,624217500,84000,83900,84000,83900,127
|
|
20230821,094800,613549600,83900,83900,83900,83900,27
|
|
20230821,094700,611284300,84000,84100,84100,84000,177
|
|
20230821,094600,596415800,84100,84100,84100,84000,59
|
|
20230821,094500,591457400,84100,84100,84100,84100,32
|
|
20230821,094400,588766200,84100,84200,84200,84100,50
|
|
20230821,094300,584561100,84200,84400,84400,84200,117
|
|
20230821,094200,574692700,84400,84400,84400,84300,66
|
|
20230821,094100,569123200,84400,84500,84500,84400,172
|
|
20230821,094000,554590000,84500,84400,84500,84400,258
|
|
20230821,093900,532804600,84400,84200,84400,84200,24
|
|
20230821,093800,530783400,84200,84100,84200,84000,7
|
|
20230821,093700,530194800,84000,84000,84000,84000,0
|
|
20230821,093600,530194800,84000,84200,84300,84000,414
|
|
20230821,093500,495355000,84300,84300,84300,84200,259
|
|
20230821,093400,473536600,84200,84200,84300,84200,32
|
|
20230821,093300,470839900,84200,84200,84300,84200,54
|
|
20230821,093200,466292000,84000,84100,84100,84000,67
|
|
20230821,093100,460657700,84100,84000,84100,84000,20
|
|
20230821,093000,458977300,84000,83900,84000,83900,37
|
|
20230821,092900,455871700,83900,83700,83900,83700,65
|
|
20230821,092800,450427400,83700,83700,83700,83300,196
|
|
20230821,092700,434050300,83700,83900,83900,83600,201
|
|
20230821,092600,417228400,84100,84100,84100,84100,21
|
|
20230821,092500,415462300,84100,84000,84100,84000,25
|
|
20230821,092400,413361600,83900,83300,83900,83300,259
|
|
20230821,092300,391652300,83600,83300,83700,83200,359
|
|
20230821,092200,361764300,83300,83800,83800,83300,246
|
|
20230821,092100,341223800,83700,83600,83700,83600,199
|
|
20230821,092000,324573000,83600,83700,83700,83600,43
|
|
20230821,091900,320977000,83700,83700,83700,83600,28
|
|
20230821,091800,318635500,83600,83400,83600,83400,57
|
|
20230821,091700,313872900,83500,83300,83500,83300,29
|
|
20230821,091600,311456800,83500,83400,83500,83300,29
|
|
20230821,091500,309040300,83600,83500,83600,83300,114
|
|
20230821,091400,299537100,83900,83700,83900,83600,71
|
|
20230821,091300,293587300,83700,83300,83700,83000,373
|
|
20230821,091200,262502200,83000,83000,83000,83000,54
|
|
20230821,091100,258020200,83000,83300,83400,82900,552
|
|
20230821,091000,212158000,83300,83500,83600,83200,549
|
|
20230821,090900,166436000,83500,83900,84000,83500,210
|
|
20230821,090800,148858300,83900,84000,84000,83900,52
|
|
20230821,090700,144490400,84000,84100,84100,84000,44
|
|
20230821,090600,140793800,84200,84000,84300,84000,170
|
|
20230821,090500,126511500,84000,84100,84500,84000,39
|
|
20230821,090400,123230400,84300,84100,84300,84100,134
|
|
20230821,090300,111958000,84200,84200,84200,84000,67
|
|
20230821,090200,106324300,84100,83400,84200,83400,107
|
|
20230821,090100,97328900,84000,83400,84500,83300,219
|
|
20230821,090000,79039800,83100,83000,83100,83000,906
|