653 lines
34 KiB
CSV
653 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,195000,2069425500,84100,84100,84100,84100,416
|
|
20230822,194900,2069425500,84100,84100,84100,84100,0
|
|
20230822,194800,2069425500,84100,84100,84100,84100,0
|
|
20230822,194700,2069425500,84100,84100,84100,84100,0
|
|
20230822,194600,2069425500,84100,84100,84100,84100,0
|
|
20230822,194500,2069425500,84100,84100,84100,84100,0
|
|
20230822,194400,2069425500,84100,84100,84100,84100,0
|
|
20230822,194300,2069425500,84100,84100,84100,84100,0
|
|
20230822,194200,2069425500,84100,84100,84100,84100,0
|
|
20230822,194100,2069425500,84100,84100,84100,84100,0
|
|
20230822,194000,2069425500,84100,84100,84100,84100,0
|
|
20230822,193900,2069425500,84100,84100,84100,84100,0
|
|
20230822,193800,2069425500,84100,84100,84100,84100,0
|
|
20230822,193700,2069425500,84100,84100,84100,84100,0
|
|
20230822,193600,2069425500,84100,84100,84100,84100,0
|
|
20230822,193500,2069425500,84100,84100,84100,84100,0
|
|
20230822,193400,2069425500,84100,84100,84100,84100,0
|
|
20230822,193300,2069425500,84100,84100,84100,84100,0
|
|
20230822,193200,2069425500,84100,84100,84100,84100,0
|
|
20230822,193100,2069425500,84100,84100,84100,84100,0
|
|
20230822,193000,2069425500,84100,84100,84100,84100,0
|
|
20230822,192900,2069425500,84100,84100,84100,84100,0
|
|
20230822,192800,2069425500,84100,84100,84100,84100,0
|
|
20230822,192700,2069425500,84100,84100,84100,84100,0
|
|
20230822,192600,2069425500,84100,84100,84100,84100,0
|
|
20230822,192500,2069425500,84100,84100,84100,84100,0
|
|
20230822,192400,2069425500,84100,84100,84100,84100,0
|
|
20230822,192300,2069425500,84100,84100,84100,84100,0
|
|
20230822,192200,2069425500,84100,84100,84100,84100,0
|
|
20230822,192100,2069425500,84100,84100,84100,84100,0
|
|
20230822,192000,2069425500,84100,84100,84100,84100,416
|
|
20230822,191900,2069425500,84100,84100,84100,84100,0
|
|
20230822,191800,2069425500,84100,84100,84100,84100,0
|
|
20230822,191700,2069425500,84100,84100,84100,84100,0
|
|
20230822,191600,2069425500,84100,84100,84100,84100,0
|
|
20230822,191500,2069425500,84100,84100,84100,84100,0
|
|
20230822,191400,2069425500,84100,84100,84100,84100,0
|
|
20230822,191300,2069425500,84100,84100,84100,84100,0
|
|
20230822,191200,2069425500,84100,84100,84100,84100,0
|
|
20230822,191100,2069425500,84100,84100,84100,84100,0
|
|
20230822,191000,2069425500,84100,84100,84100,84100,0
|
|
20230822,190900,2069425500,84100,84100,84100,84100,0
|
|
20230822,190800,2069425500,84100,84100,84100,84100,0
|
|
20230822,190700,2069425500,84100,84100,84100,84100,0
|
|
20230822,190600,2069425500,84100,84100,84100,84100,0
|
|
20230822,190500,2069425500,84100,84100,84100,84100,0
|
|
20230822,190400,2069425500,84100,84100,84100,84100,0
|
|
20230822,190300,2069425500,84100,84100,84100,84100,0
|
|
20230822,190200,2069425500,84100,84100,84100,84100,0
|
|
20230822,190100,2069425500,84100,84100,84100,84100,0
|
|
20230822,190000,2069425500,84100,84100,84100,84100,0
|
|
20230822,185900,2069425500,84100,84100,84100,84100,0
|
|
20230822,185800,2069425500,84100,84100,84100,84100,0
|
|
20230822,185700,2069425500,84100,84100,84100,84100,0
|
|
20230822,185600,2069425500,84100,84100,84100,84100,0
|
|
20230822,185500,2069425500,84100,84100,84100,84100,0
|
|
20230822,185400,2069425500,84100,84100,84100,84100,0
|
|
20230822,185300,2069425500,84100,84100,84100,84100,0
|
|
20230822,185200,2069425500,84100,84100,84100,84100,0
|
|
20230822,185100,2069425500,84100,84100,84100,84100,0
|
|
20230822,185000,2069425500,84100,84100,84100,84100,416
|
|
20230822,184900,2069425500,84100,84100,84100,84100,0
|
|
20230822,184800,2069425500,84100,84100,84100,84100,0
|
|
20230822,184700,2069425500,84100,84100,84100,84100,0
|
|
20230822,184600,2069425500,84100,84100,84100,84100,0
|
|
20230822,184500,2069425500,84100,84100,84100,84100,0
|
|
20230822,184400,2069425500,84100,84100,84100,84100,0
|
|
20230822,184300,2069425500,84100,84100,84100,84100,0
|
|
20230822,184200,2069425500,84100,84100,84100,84100,0
|
|
20230822,184100,2069425500,84100,84100,84100,84100,0
|
|
20230822,184000,2069425500,84100,84100,84100,84100,0
|
|
20230822,183900,2069425500,84100,84100,84100,84100,0
|
|
20230822,183800,2069425500,84100,84100,84100,84100,0
|
|
20230822,183700,2069425500,84100,84100,84100,84100,0
|
|
20230822,183600,2069425500,84100,84100,84100,84100,0
|
|
20230822,183500,2069425500,84100,84100,84100,84100,0
|
|
20230822,183400,2069425500,84100,84100,84100,84100,0
|
|
20230822,183300,2069425500,84100,84100,84100,84100,0
|
|
20230822,183200,2069425500,84100,84100,84100,84100,0
|
|
20230822,183100,2069425500,84100,84100,84100,84100,0
|
|
20230822,183000,2069425500,84100,84100,84100,84100,0
|
|
20230822,182900,2069425500,84100,84100,84100,84100,0
|
|
20230822,182800,2069425500,84100,84100,84100,84100,0
|
|
20230822,182700,2069425500,84100,84100,84100,84100,0
|
|
20230822,182600,2069425500,84100,84100,84100,84100,0
|
|
20230822,182500,2069425500,84100,84100,84100,84100,0
|
|
20230822,182400,2069425500,84100,84100,84100,84100,0
|
|
20230822,182300,2069425500,84100,84100,84100,84100,0
|
|
20230822,182200,2069425500,84100,84100,84100,84100,0
|
|
20230822,182100,2069425500,84100,84100,84100,84100,0
|
|
20230822,182000,2069425500,84100,84100,84100,84100,416
|
|
20230822,181900,2069425500,84100,84100,84100,84100,0
|
|
20230822,181800,2069425500,84100,84100,84100,84100,0
|
|
20230822,181700,2069425500,84100,84100,84100,84100,0
|
|
20230822,181600,2069425500,84100,84100,84100,84100,0
|
|
20230822,181500,2069425500,84100,84100,84100,84100,0
|
|
20230822,181400,2069425500,84100,84100,84100,84100,0
|
|
20230822,181300,2069425500,84100,84100,84100,84100,0
|
|
20230822,181200,2069425500,84100,84100,84100,84100,0
|
|
20230822,181100,2069425500,84100,84100,84100,84100,0
|
|
20230822,181000,2069425500,84100,84100,84100,84100,0
|
|
20230822,180900,2069425500,84100,84100,84100,84100,0
|
|
20230822,180800,2069425500,84100,84100,84100,84100,0
|
|
20230822,180700,2069425500,84100,84100,84100,84100,0
|
|
20230822,180600,2069425500,84100,84100,84100,84100,0
|
|
20230822,180500,2069425500,84100,84100,84100,84100,0
|
|
20230822,180400,2069425500,84100,84100,84100,84100,0
|
|
20230822,180300,2069425500,84100,84100,84100,84100,0
|
|
20230822,180200,2069425500,84100,84100,84100,84100,0
|
|
20230822,180100,2069425500,84100,84100,84100,84100,0
|
|
20230822,180000,2069425500,84100,84100,84100,84100,0
|
|
20230822,175900,2069425500,84100,84100,84100,84100,0
|
|
20230822,175800,2069425500,84100,84100,84100,84100,0
|
|
20230822,175700,2069425500,84100,84100,84100,84100,0
|
|
20230822,175600,2069425500,84100,84100,84100,84100,0
|
|
20230822,175500,2069425500,84100,84100,84100,84100,0
|
|
20230822,175400,2069425500,84100,84100,84100,84100,0
|
|
20230822,175300,2069425500,84100,84100,84100,84100,0
|
|
20230822,175200,2069425500,84100,84100,84100,84100,0
|
|
20230822,175100,2069425500,84100,84100,84100,84100,0
|
|
20230822,175000,2069425500,84100,84100,84100,84100,416
|
|
20230822,174900,2069425500,84100,84100,84100,84100,0
|
|
20230822,174800,2069425500,84100,84100,84100,84100,0
|
|
20230822,174700,2069425500,84100,84100,84100,84100,0
|
|
20230822,174600,2069425500,84100,84100,84100,84100,0
|
|
20230822,174500,2069425500,84100,84100,84100,84100,0
|
|
20230822,174400,2069425500,84100,84100,84100,84100,0
|
|
20230822,174300,2069425500,84100,84100,84100,84100,0
|
|
20230822,174200,2069425500,84100,84100,84100,84100,0
|
|
20230822,174100,2069425500,84100,84100,84100,84100,0
|
|
20230822,174000,2069425500,84100,84100,84100,84100,0
|
|
20230822,173900,2069425500,84100,84100,84100,84100,0
|
|
20230822,173800,2069425500,84100,84100,84100,84100,0
|
|
20230822,173700,2069425500,84100,84100,84100,84100,0
|
|
20230822,173600,2069425500,84100,84100,84100,84100,0
|
|
20230822,173500,2069425500,84100,84100,84100,84100,0
|
|
20230822,173400,2069425500,84100,84100,84100,84100,0
|
|
20230822,173300,2069425500,84100,84100,84100,84100,0
|
|
20230822,173200,2069425500,84100,84100,84100,84100,0
|
|
20230822,173100,2069425500,84100,84100,84100,84100,0
|
|
20230822,173000,2069425500,84100,84100,84100,84100,0
|
|
20230822,172900,2069425500,84100,84100,84100,84100,0
|
|
20230822,172800,2069425500,84100,84100,84100,84100,0
|
|
20230822,172700,2069425500,84100,84100,84100,84100,0
|
|
20230822,172600,2069425500,84100,84100,84100,84100,0
|
|
20230822,172500,2069425500,84100,84100,84100,84100,0
|
|
20230822,172400,2069425500,84100,84100,84100,84100,0
|
|
20230822,172300,2069425500,84100,84100,84100,84100,0
|
|
20230822,172200,2069425500,84100,84100,84100,84100,0
|
|
20230822,172100,2069425500,84100,84100,84100,84100,0
|
|
20230822,172000,2069425500,84100,84100,84100,84100,416
|
|
20230822,171900,2069425500,84100,84100,84100,84100,0
|
|
20230822,171800,2069425500,84100,84100,84100,84100,0
|
|
20230822,171700,2069425500,84100,84100,84100,84100,0
|
|
20230822,171600,2069425500,84100,84100,84100,84100,0
|
|
20230822,171500,2069425500,84100,84100,84100,84100,0
|
|
20230822,171400,2069425500,84100,84100,84100,84100,0
|
|
20230822,171300,2069425500,84100,84100,84100,84100,0
|
|
20230822,171200,2069425500,84100,84100,84100,84100,0
|
|
20230822,171100,2069425500,84100,84100,84100,84100,0
|
|
20230822,171000,2069425500,84100,84100,84100,84100,0
|
|
20230822,170900,2069425500,84100,84100,84100,84100,0
|
|
20230822,170800,2069425500,84100,84100,84100,84100,0
|
|
20230822,170700,2069425500,84100,84100,84100,84100,0
|
|
20230822,170600,2069425500,84100,84100,84100,84100,0
|
|
20230822,170500,2069425500,84100,84100,84100,84100,0
|
|
20230822,170400,2069425500,84100,84100,84100,84100,0
|
|
20230822,170300,2069425500,84100,84100,84100,84100,0
|
|
20230822,170200,2069425500,84100,84100,84100,84100,0
|
|
20230822,170100,2069425500,84100,84100,84100,84100,0
|
|
20230822,170000,2069425500,84100,84100,84100,84100,0
|
|
20230822,165900,2069425500,84100,84100,84100,84100,0
|
|
20230822,165800,2069425500,84100,84100,84100,84100,0
|
|
20230822,165700,2069425500,84100,84100,84100,84100,0
|
|
20230822,165600,2069425500,84100,84100,84100,84100,0
|
|
20230822,165500,2069425500,84100,84100,84100,84100,0
|
|
20230822,165400,2069425500,84100,84100,84100,84100,0
|
|
20230822,165300,2069425500,84100,84100,84100,84100,0
|
|
20230822,165200,2069425500,84100,84100,84100,84100,0
|
|
20230822,165100,2069425500,84100,84100,84100,84100,0
|
|
20230822,165000,2069425500,84100,84100,84100,84100,416
|
|
20230822,164900,2069425500,84100,84100,84100,84100,0
|
|
20230822,164800,2069425500,84100,84100,84100,84100,0
|
|
20230822,164700,2069425500,84100,84100,84100,84100,0
|
|
20230822,164600,2069425500,84100,84100,84100,84100,0
|
|
20230822,164500,2069425500,84100,84100,84100,84100,0
|
|
20230822,164400,2069425500,84100,84100,84100,84100,0
|
|
20230822,164300,2069425500,84100,84100,84100,84100,0
|
|
20230822,164200,2069425500,84100,84100,84100,84100,0
|
|
20230822,164100,2069425500,84100,84100,84100,84100,0
|
|
20230822,164000,2069425500,84100,84100,84100,84100,0
|
|
20230822,163900,2069425500,84100,84100,84100,84100,0
|
|
20230822,163800,2069425500,84100,84100,84100,84100,0
|
|
20230822,163700,2069425500,84100,84100,84100,84100,0
|
|
20230822,163600,2069425500,84100,84100,84100,84100,0
|
|
20230822,163500,2069425500,84100,84100,84100,84100,0
|
|
20230822,163400,2069425500,84100,84100,84100,84100,0
|
|
20230822,163300,2069425500,84100,84100,84100,84100,0
|
|
20230822,163200,2069425500,84100,84100,84100,84100,0
|
|
20230822,163100,2069425500,84100,84100,84100,84100,0
|
|
20230822,163000,2069425500,84100,84100,84100,84100,0
|
|
20230822,162900,2069425500,84100,84100,84100,84100,0
|
|
20230822,162800,2069425500,84100,84100,84100,84100,0
|
|
20230822,162700,2069425500,84100,84100,84100,84100,0
|
|
20230822,162600,2069425500,84100,84100,84100,84100,0
|
|
20230822,162500,2069425500,84100,84100,84100,84100,0
|
|
20230822,162400,2069425500,84100,84100,84100,84100,0
|
|
20230822,162300,2069425500,84100,84100,84100,84100,0
|
|
20230822,162200,2069425500,84100,84100,84100,84100,0
|
|
20230822,162100,2069425500,84100,84100,84100,84100,0
|
|
20230822,162000,2069425500,84100,84100,84100,84100,416
|
|
20230822,161900,2069425500,84100,84100,84100,84100,0
|
|
20230822,161800,2069425500,84100,84100,84100,84100,0
|
|
20230822,161700,2069425500,84100,84100,84100,84100,0
|
|
20230822,161600,2069425500,84100,84100,84100,84100,0
|
|
20230822,161500,2069425500,84100,84100,84100,84100,0
|
|
20230822,161400,2069425500,84100,84100,84100,84100,0
|
|
20230822,161300,2069425500,84100,84100,84100,84100,0
|
|
20230822,161200,2069425500,84100,84100,84100,84100,0
|
|
20230822,161100,2069425500,84100,84100,84100,84100,0
|
|
20230822,161000,2069425500,84100,84100,84100,84100,0
|
|
20230822,160900,2069425500,84100,84100,84100,84100,0
|
|
20230822,160800,2069425500,84100,84100,84100,84100,0
|
|
20230822,160700,2069425500,84100,84100,84100,84100,0
|
|
20230822,160600,2069425500,84100,84100,84100,84100,0
|
|
20230822,160500,2069425500,84100,84100,84100,84100,0
|
|
20230822,160400,2069425500,84100,84100,84100,84100,0
|
|
20230822,160300,2069425500,84100,84100,84100,84100,0
|
|
20230822,160200,2069425500,84100,84100,84100,84100,0
|
|
20230822,160100,2069425500,84100,84100,84100,84100,0
|
|
20230822,160000,2069425500,84100,84100,84100,84100,0
|
|
20230822,155900,2069425500,84100,84100,84100,84100,0
|
|
20230822,155800,2069425500,84100,84100,84100,84100,0
|
|
20230822,155700,2069425500,84100,84100,84100,84100,0
|
|
20230822,155600,2069425500,84100,84100,84100,84100,0
|
|
20230822,155500,2069425500,84100,84100,84100,84100,0
|
|
20230822,155400,2069425500,84100,84100,84100,84100,0
|
|
20230822,155300,2069425500,84100,84100,84100,84100,0
|
|
20230822,155200,2069425500,84100,84100,84100,84100,0
|
|
20230822,155100,2069425500,84100,84100,84100,84100,0
|
|
20230822,155000,2069425500,84100,84100,84100,84100,416
|
|
20230822,154900,2069425500,84100,84100,84100,84100,0
|
|
20230822,154800,2069425500,84100,84100,84100,84100,0
|
|
20230822,154700,2069425500,84100,84100,84100,84100,0
|
|
20230822,154600,2069425500,84100,84100,84100,84100,0
|
|
20230822,154500,2069425500,84100,84100,84100,84100,0
|
|
20230822,154400,2069425500,84100,84100,84100,84100,0
|
|
20230822,154300,2069425500,84100,84100,84100,84100,0
|
|
20230822,154200,2069425500,84100,84100,84100,84100,0
|
|
20230822,154100,2069425500,84100,84100,84100,84100,0
|
|
20230822,154000,2069425500,84100,84100,84100,84100,0
|
|
20230822,153900,2069425500,84100,84100,84100,84100,0
|
|
20230822,153800,2069425500,84100,84100,84100,84100,0
|
|
20230822,153700,2069425500,84100,84100,84100,84100,0
|
|
20230822,153600,2069425500,84100,84100,84100,84100,0
|
|
20230822,153500,2069425500,84100,84100,84100,84100,0
|
|
20230822,153400,2069425500,84100,84100,84100,84100,0
|
|
20230822,153300,2069425500,84100,84100,84100,84100,0
|
|
20230822,153200,2069425500,84100,84100,84100,84100,0
|
|
20230822,153100,2069425500,84100,84100,84100,84100,0
|
|
20230822,153000,2069425500,84100,84100,84100,84100,416
|
|
20230822,152900,2034439900,83900,83900,83900,83900,0
|
|
20230822,152800,2034439900,83900,83900,83900,83900,0
|
|
20230822,152700,2034439900,83900,83900,83900,83900,0
|
|
20230822,152600,2034439900,83900,83900,83900,83900,0
|
|
20230822,152500,2034439900,83900,83900,83900,83900,0
|
|
20230822,152400,2034439900,83900,83900,83900,83900,0
|
|
20230822,152300,2034439900,83900,83900,83900,83900,0
|
|
20230822,152200,2034439900,83900,83900,83900,83900,0
|
|
20230822,152100,2034439900,83900,83900,83900,83900,0
|
|
20230822,152000,2034439900,83900,83900,83900,83900,0
|
|
20230822,151900,2034439900,83900,83900,84100,83900,192
|
|
20230822,151800,2018302000,83900,83800,83900,83800,150
|
|
20230822,151700,2005718000,83800,83700,83800,83700,68
|
|
20230822,151600,2000020100,83700,83700,83700,83700,18
|
|
20230822,151500,1998513500,83700,83700,83700,83700,39
|
|
20230822,151400,1995249200,83700,83800,83800,83700,86
|
|
20230822,151300,1988045500,83800,83900,83900,83800,105
|
|
20230822,151200,1979246300,83800,83800,83900,83700,50
|
|
20230822,151100,1975057800,83800,83800,83800,83800,3
|
|
20230822,151000,1974806400,83800,83800,83800,83800,478
|
|
20230822,150900,1934750000,83800,83900,83900,83800,17
|
|
20230822,150800,1933324100,83900,84000,84000,83900,106
|
|
20230822,150700,1924429700,83900,83900,83900,83900,81
|
|
20230822,150600,1917633800,83900,83800,83900,83800,9
|
|
20230822,150500,1916878900,83800,83900,83900,83800,157
|
|
20230822,150400,1903718800,83900,83900,83900,83900,25
|
|
20230822,150300,1901621300,83900,83900,83900,83800,160
|
|
20230822,150200,1888204700,83900,83900,83900,83900,0
|
|
20230822,150100,1888204700,83900,83900,83900,83900,0
|
|
20230822,150000,1888204700,83900,83900,84000,83900,52
|
|
20230822,145900,1883840500,83900,84000,84000,83900,60
|
|
20230822,145800,1878805300,83900,83900,83900,83900,13
|
|
20230822,145700,1877714600,83900,83900,83900,83900,11
|
|
20230822,145600,1876791700,83900,83900,83900,83900,0
|
|
20230822,145500,1876791700,83900,83900,83900,83900,0
|
|
20230822,145400,1876791700,83900,83900,83900,83900,0
|
|
20230822,145300,1876791700,83900,83900,83900,83900,12
|
|
20230822,145200,1875784900,83900,83800,83900,83800,113
|
|
20230822,145100,1866315400,83900,83900,83900,83900,34
|
|
20230822,145000,1863462800,84000,84000,84000,84000,1
|
|
20230822,144900,1863378800,84000,83900,84000,83900,17
|
|
20230822,144800,1861951500,83900,83900,83900,83900,104
|
|
20230822,144700,1853225900,83900,83900,83900,83900,45
|
|
20230822,144600,1849450400,83900,83900,83900,83800,67
|
|
20230822,144500,1843830300,83900,83900,83900,83900,1
|
|
20230822,144400,1843746400,83800,83800,83900,83800,35
|
|
20230822,144300,1840813100,83800,83800,83800,83800,31
|
|
20230822,144200,1838215300,83800,83900,83900,83800,173
|
|
20230822,144100,1823701700,83900,83900,84000,83900,45
|
|
20230822,144000,1819926100,83900,83900,83900,83900,31
|
|
20230822,143900,1817325200,83900,83900,83900,83900,12
|
|
20230822,143800,1816318400,83900,83900,83900,83900,33
|
|
20230822,143700,1813549700,83900,83900,83900,83900,105
|
|
20230822,143600,1804740200,83900,83900,83900,83900,1
|
|
20230822,143500,1804656300,83900,84000,84000,83900,157
|
|
20230822,143400,1791469500,84000,84000,84000,84000,16
|
|
20230822,143300,1790125500,84000,84000,84000,84000,31
|
|
20230822,143200,1787521500,84100,84000,84100,84000,333
|
|
20230822,143100,1759549400,84000,84000,84000,84000,20
|
|
20230822,143000,1757869400,84100,84100,84100,84100,3
|
|
20230822,142900,1757617100,84100,84100,84100,84100,1
|
|
20230822,142800,1757533000,84000,84000,84000,84000,37
|
|
20230822,142700,1754425000,84100,84100,84100,84100,1
|
|
20230822,142600,1754340900,84100,84000,84100,84000,21
|
|
20230822,142500,1752575900,84100,84100,84100,84000,25
|
|
20230822,142400,1750475100,84100,84100,84100,84100,0
|
|
20230822,142300,1750475100,84100,84100,84100,84100,37
|
|
20230822,142200,1747363400,84000,84000,84000,84000,19
|
|
20230822,142100,1745767400,84000,84100,84100,84000,811
|
|
20230822,142000,1677574300,84100,84100,84100,84100,45
|
|
20230822,141900,1673789800,84100,84100,84100,84100,0
|
|
20230822,141800,1673789800,84100,84100,84100,84100,100
|
|
20230822,141700,1665379800,84200,84200,84200,84200,11
|
|
20230822,141600,1664453600,84200,84200,84200,84200,7
|
|
20230822,141500,1663864200,84200,84200,84200,84100,212
|
|
20230822,141400,1646032700,84200,84100,84200,84100,15
|
|
20230822,141300,1644770700,84100,84100,84100,84100,0
|
|
20230822,141200,1644770700,84100,84200,84200,84100,11
|
|
20230822,141100,1643845200,84200,84200,84200,84200,88
|
|
20230822,141000,1636435600,84300,84300,84300,84300,0
|
|
20230822,140900,1636435600,84300,84300,84300,84300,2
|
|
20230822,140800,1636267000,84200,84200,84200,84100,79
|
|
20230822,140700,1629619200,84100,84200,84200,84100,163
|
|
20230822,140600,1615895900,84200,84300,84300,84200,27
|
|
20230822,140500,1613621800,84300,84300,84300,84200,16
|
|
20230822,140400,1612274100,84300,84300,84300,84300,14
|
|
20230822,140300,1611093900,84200,84200,84200,84200,8
|
|
20230822,140200,1610420300,84200,84300,84300,84200,521
|
|
20230822,140100,1566548100,84300,84300,84300,84300,0
|
|
20230822,140000,1566548100,84300,84300,84300,84300,0
|
|
20230822,135900,1566548100,84300,84300,84300,84300,6
|
|
20230822,135800,1566042300,84300,84300,84300,84300,100
|
|
20230822,135700,1557612300,84300,84300,84300,84300,1
|
|
20230822,135600,1557528000,84300,84300,84300,84300,29
|
|
20230822,135500,1555083300,84400,84400,84400,84400,1
|
|
20230822,135400,1554998900,84400,84400,84400,84400,0
|
|
20230822,135300,1554998900,84400,84400,84400,84400,0
|
|
20230822,135200,1554998900,84400,84400,84400,84400,5
|
|
20230822,135100,1554576900,84400,84400,84400,84400,0
|
|
20230822,135000,1554576900,84400,84400,84400,84400,9
|
|
20230822,134900,1553817300,84400,84400,84400,84400,1
|
|
20230822,134800,1553732900,84400,84400,84400,84400,0
|
|
20230822,134700,1553732900,84400,84400,84400,84400,11
|
|
20230822,134600,1552804500,84300,84400,84400,84300,67
|
|
20230822,134500,1547156300,84300,84300,84300,84300,0
|
|
20230822,134400,1547156300,84300,84300,84300,84300,0
|
|
20230822,134300,1547156300,84300,84300,84300,84300,16
|
|
20230822,134200,1545807500,84300,84400,84400,84300,128
|
|
20230822,134100,1535016500,84300,84400,84400,84300,12
|
|
20230822,134000,1534004200,84400,84400,84400,84400,23
|
|
20230822,133900,1532063000,84400,84400,84400,84400,0
|
|
20230822,133800,1532063000,84400,84400,84400,84400,5
|
|
20230822,133700,1531641000,84500,84300,84500,84300,23
|
|
20230822,133600,1529697900,84300,84300,84300,84300,87
|
|
20230822,133500,1522363800,84300,84300,84300,84200,33
|
|
20230822,133400,1519585000,84300,84300,84300,84300,24
|
|
20230822,133300,1517561800,84300,84200,84300,84200,43
|
|
20230822,133200,1513939200,84300,84300,84300,84200,16
|
|
20230822,133100,1512590500,84300,84300,84300,84300,31
|
|
20230822,133000,1509977200,84300,84300,84300,84300,20
|
|
20230822,132900,1508291200,84300,84300,84300,84300,100
|
|
20230822,132800,1499861200,84300,84300,84300,84300,44
|
|
20230822,132700,1496152000,84200,84300,84300,84200,121
|
|
20230822,132600,1485963700,84300,84300,84300,84300,2
|
|
20230822,132500,1485795100,84300,84300,84300,84300,32
|
|
20230822,132400,1483097500,84300,84300,84300,84300,261
|
|
20230822,132300,1461095200,84300,84500,84500,84300,1246
|
|
20230822,132200,1355866000,84500,84600,84600,84500,66
|
|
20230822,132100,1350287400,84600,84600,84600,84600,4
|
|
20230822,132000,1349949000,84600,84600,84600,84600,18
|
|
20230822,131900,1348426200,84600,84700,84700,84600,140
|
|
20230822,131800,1336582000,84600,84600,84600,84600,1
|
|
20230822,131700,1336497400,84500,84600,84600,84500,56
|
|
20230822,131600,1331765100,84600,84600,84600,84600,5
|
|
20230822,131500,1331342100,84600,84600,84600,84600,169
|
|
20230822,131400,1317044700,84600,84700,84700,84600,161
|
|
20230822,131300,1303423200,84700,84700,84700,84700,343
|
|
20230822,131200,1274371100,84800,84700,84800,84700,104
|
|
20230822,131100,1265561000,84700,84700,84700,84700,60
|
|
20230822,131000,1260479000,84700,84700,84700,84700,2
|
|
20230822,130900,1260309600,84700,84700,84700,84700,0
|
|
20230822,130800,1260309600,84700,84700,84700,84700,0
|
|
20230822,130700,1260309600,84700,84700,84700,84700,0
|
|
20230822,130600,1260309600,84700,84700,84700,84700,24
|
|
20230822,130500,1258276800,84700,84800,84800,84700,25
|
|
20230822,130400,1256159000,84800,84800,84800,84800,1
|
|
20230822,130300,1256074200,84800,84800,84800,84800,0
|
|
20230822,130200,1256074200,84800,84800,84800,84800,1
|
|
20230822,130100,1255989400,84800,84800,84800,84800,32
|
|
20230822,130000,1253275800,84800,84800,84800,84800,10
|
|
20230822,125900,1252427800,84900,84900,84900,84900,0
|
|
20230822,125800,1252427800,84900,84900,84900,84900,12
|
|
20230822,125700,1251409000,84800,84900,84900,84800,40
|
|
20230822,125600,1248016400,84900,84900,84900,84900,2
|
|
20230822,125500,1247846600,84900,84900,84900,84900,1
|
|
20230822,125400,1247761700,84700,84700,84700,84700,10
|
|
20230822,125300,1246914700,84700,84700,84700,84700,1
|
|
20230822,125200,1246830000,84700,84700,84700,84700,2
|
|
20230822,125100,1246660600,84700,84800,84800,84700,382
|
|
20230822,125000,1214283300,84900,84900,84900,84900,4
|
|
20230822,124900,1213943700,84900,84900,84900,84900,39
|
|
20230822,124800,1210632600,84800,84900,84900,84800,26
|
|
20230822,124700,1208426800,84900,84900,84900,84900,2
|
|
20230822,124600,1208257000,84900,84900,84900,84900,15
|
|
20230822,124500,1206983500,84900,84800,84900,84800,15
|
|
20230822,124400,1205711000,84900,84900,84900,84900,13
|
|
20230822,124300,1204607300,84900,84900,84900,84900,2
|
|
20230822,124200,1204437500,84900,84900,84900,84900,2
|
|
20230822,124100,1204267700,84800,84800,84800,84800,0
|
|
20230822,124000,1204267700,84800,84900,84900,84800,82
|
|
20230822,123900,1197306100,84800,84800,84800,84800,0
|
|
20230822,123800,1197306100,84800,84800,84800,84800,34
|
|
20230822,123700,1194422900,84800,84800,84800,84800,14
|
|
20230822,123600,1193235700,84900,84900,84900,84900,1
|
|
20230822,123500,1193150800,84900,84900,84900,84900,0
|
|
20230822,123400,1193150800,84900,84900,84900,84900,0
|
|
20230822,123300,1193150800,84900,84900,84900,84900,0
|
|
20230822,123200,1193150800,84900,84900,84900,84900,8
|
|
20230822,123100,1192471600,84800,84800,84800,84800,1
|
|
20230822,123000,1192386800,84800,84900,84900,84800,4
|
|
20230822,122900,1192047500,84900,84900,84900,84800,62
|
|
20230822,122800,1186784800,84900,84900,84900,84900,0
|
|
20230822,122700,1186784800,84900,84900,84900,84900,1
|
|
20230822,122600,1186699900,84800,84900,84900,84800,5
|
|
20230822,122500,1186275600,84800,84800,84800,84800,50
|
|
20230822,122400,1182035600,84900,84900,84900,84900,2
|
|
20230822,122300,1181865800,84900,84900,84900,84900,13
|
|
20230822,122200,1180762100,84900,84900,84900,84900,0
|
|
20230822,122100,1180762100,84900,84900,84900,84900,0
|
|
20230822,122000,1180762100,84900,84900,84900,84900,0
|
|
20230822,121900,1180762100,84900,84900,84900,84900,100
|
|
20230822,121800,1172272100,84900,84900,84900,84900,0
|
|
20230822,121700,1172272100,84900,84900,84900,84900,0
|
|
20230822,121600,1172272100,84900,84900,84900,84900,16
|
|
20230822,121500,1170913700,84700,84700,84700,84700,0
|
|
20230822,121400,1170913700,84700,84800,84800,84700,533
|
|
20230822,121300,1125717100,84900,84900,84900,84900,14
|
|
20230822,121200,1124528500,84900,84900,84900,84900,0
|
|
20230822,121100,1124528500,84900,85000,85000,84900,25
|
|
20230822,121000,1122405800,85000,85000,85000,85000,1
|
|
20230822,120900,1122320800,85000,85000,85000,85000,11
|
|
20230822,120800,1121385800,85000,85000,85000,85000,0
|
|
20230822,120700,1121385800,85000,85000,85000,85000,0
|
|
20230822,120600,1121385800,85000,84900,85000,84900,92
|
|
20230822,120500,1113566100,84900,84900,84900,84900,0
|
|
20230822,120400,1113566100,84900,85000,85000,84900,49
|
|
20230822,120300,1109405900,85000,84900,85000,84900,5
|
|
20230822,120200,1108981200,84900,84900,85000,84900,67
|
|
20230822,120100,1103292700,84900,84900,84900,84900,0
|
|
20230822,120000,1103292700,84900,84900,84900,84900,0
|
|
20230822,115900,1103292700,84900,85000,85000,84900,4
|
|
20230822,115800,1102952900,85000,85000,85000,85000,12
|
|
20230822,115700,1101932900,85000,85000,85000,85000,0
|
|
20230822,115600,1101932900,85000,85000,85000,85000,2
|
|
20230822,115500,1101762900,85000,85000,85000,85000,11
|
|
20230822,115400,1100827900,85000,85000,85000,85000,2
|
|
20230822,115300,1100657900,85000,85000,85000,85000,0
|
|
20230822,115200,1100657900,85000,85000,85000,85000,1
|
|
20230822,115100,1100572900,85000,85000,85000,85000,0
|
|
20230822,115000,1100572900,85000,85000,85000,85000,6
|
|
20230822,114900,1100062900,85000,85000,85000,85000,1
|
|
20230822,114800,1099977900,85000,85000,85000,85000,0
|
|
20230822,114700,1099977900,85000,85000,85000,85000,17
|
|
20230822,114600,1098532900,85000,85000,85000,85000,0
|
|
20230822,114500,1098532900,85000,84900,85000,84900,207
|
|
20230822,114400,1080938600,85000,85000,85000,85000,7
|
|
20230822,114300,1080343600,85000,85000,85000,85000,1
|
|
20230822,114200,1080258600,85000,85000,85000,85000,28
|
|
20230822,114100,1077878600,85100,85100,85100,85100,149
|
|
20230822,114000,1065198700,85100,85100,85100,85100,79
|
|
20230822,113900,1058475800,85200,85200,85200,85200,6
|
|
20230822,113800,1057964600,85100,85100,85100,85100,0
|
|
20230822,113700,1057964600,85100,85000,85100,85000,11
|
|
20230822,113600,1057029200,85000,85000,85000,85000,377
|
|
20230822,113500,1024984200,85000,85000,85000,85000,32
|
|
20230822,113400,1022264200,85000,85000,85000,85000,2
|
|
20230822,113300,1022094200,84800,85000,85000,84800,11
|
|
20230822,113200,1021160200,84800,84800,84800,84800,0
|
|
20230822,113100,1021160200,84800,84800,84800,84800,0
|
|
20230822,113000,1021160200,84800,84800,84800,84800,0
|
|
20230822,112900,1021160200,84800,84800,84800,84800,0
|
|
20230822,112800,1021160200,84800,84800,84800,84800,0
|
|
20230822,112700,1021160200,84800,84800,84800,84800,0
|
|
20230822,112600,1021160200,84800,84800,84800,84800,0
|
|
20230822,112500,1021160200,84800,84800,84800,84800,0
|
|
20230822,112400,1021160200,84800,84800,84800,84800,50
|
|
20230822,112300,1016920200,84800,84800,84800,84800,39
|
|
20230822,112200,1013613000,84800,84800,84800,84800,5
|
|
20230822,112100,1013189000,84800,84800,84800,84800,0
|
|
20230822,112000,1013189000,84800,85000,85000,84800,43
|
|
20230822,111900,1009538600,85000,85000,85000,85000,0
|
|
20230822,111800,1009538600,85000,85000,85000,85000,13
|
|
20230822,111700,1008433600,85000,84800,85000,84700,61
|
|
20230822,111600,1003262300,84800,84800,84800,84800,114
|
|
20230822,111500,993595100,84800,84800,84800,84800,0
|
|
20230822,111400,993595100,84800,84800,84800,84800,10
|
|
20230822,111300,992747100,84900,84900,84900,84900,20
|
|
20230822,111200,991049100,84900,84900,84900,84900,0
|
|
20230822,111100,991049100,84900,85000,85000,84900,6
|
|
20230822,111000,990539200,85000,84800,85000,84800,35
|
|
20230822,110900,987570800,84800,85000,85000,84800,69
|
|
20230822,110800,981717400,84800,84800,84800,84800,18
|
|
20230822,110700,980191000,84800,84900,84900,84800,60
|
|
20230822,110600,975102600,84900,84900,84900,84900,48
|
|
20230822,110500,971027400,84900,84900,84900,84900,10
|
|
20230822,110400,970178400,84900,85000,85000,84900,11
|
|
20230822,110300,969244400,84900,85000,85000,84900,35
|
|
20230822,110200,966272400,84900,84900,84900,84900,0
|
|
20230822,110100,966272400,84900,85000,85000,84900,133
|
|
20230822,110000,954970600,84900,84900,84900,84900,65
|
|
20230822,105900,949452100,84900,84900,84900,84900,252
|
|
20230822,105800,928057300,85000,84900,85000,84900,51
|
|
20230822,105700,923727300,85000,85000,85000,84900,57
|
|
20230822,105600,918887500,85000,85100,85100,85000,452
|
|
20230822,105500,880467400,85000,85100,85100,85000,322
|
|
20230822,105400,853069100,85200,85100,85200,85100,70
|
|
20230822,105300,847112000,85200,85300,85300,85200,139
|
|
20230822,105200,835269100,85300,85300,85300,85300,1
|
|
20230822,105100,835183800,85300,85300,85300,85300,4
|
|
20230822,105000,834842600,85300,85300,85300,85300,24
|
|
20230822,104900,832795400,85300,85400,85400,85300,28
|
|
20230822,104800,830405200,85400,85400,85400,85400,68
|
|
20230822,104700,824598000,85500,85600,85600,85500,24
|
|
20230822,104600,822545900,85600,85600,85600,85600,0
|
|
20230822,104500,822545900,85600,85500,85600,85500,6
|
|
20230822,104400,822032800,85500,85500,85500,85500,1
|
|
20230822,104300,821947300,85500,85500,85500,85500,5
|
|
20230822,104200,821519800,85500,85500,85500,85500,0
|
|
20230822,104100,821519800,85500,85500,85500,85500,42
|
|
20230822,104000,817928800,85500,85600,85600,85500,5
|
|
20230822,103900,817501200,85600,85500,85600,85500,46
|
|
20230822,103800,813565600,85500,85700,85700,85500,295
|
|
20230822,103700,788313000,85700,85700,85700,85700,4
|
|
20230822,103600,787970200,85800,85800,85800,85800,20
|
|
20230822,103500,786254200,85800,85600,85800,85600,27
|
|
20230822,103400,783941600,85600,85600,85600,85600,3
|
|
20230822,103300,783684800,85600,85800,85800,85600,25
|
|
20230822,103200,781542400,85800,85900,85900,85800,204
|
|
20230822,103100,764039100,85900,85800,85900,85800,63
|
|
20230822,103000,758632500,85800,85800,85900,85800,61
|
|
20230822,102900,753398500,85800,85800,85800,85800,7
|
|
20230822,102800,752797900,85900,86000,86000,85900,10
|
|
20230822,102700,751938700,85900,85500,85900,85500,1028
|
|
20230822,102600,663784500,85300,85300,85300,85300,212
|
|
20230822,102500,645700900,85300,85300,85300,85300,10
|
|
20230822,102400,644847900,85300,85500,85500,85300,30
|
|
20230822,102300,642288300,85400,85500,85500,85400,36
|
|
20230822,102200,639212600,85500,85500,85500,85500,6
|
|
20230822,102100,638699600,85500,85500,85500,85500,10
|
|
20230822,102000,637844600,85500,85300,85500,85300,129
|
|
20230822,101900,626837900,85300,85300,85300,85300,32
|
|
20230822,101800,624108300,85300,85500,85500,85300,79
|
|
20230822,101700,617368600,85500,85400,85500,85400,86
|
|
20230822,101600,610024100,85400,85300,85400,85300,3
|
|
20230822,101500,609768100,85400,85400,85400,85400,8
|
|
20230822,101400,609084900,85400,85400,85400,85400,24
|
|
20230822,101300,607035300,85400,85300,85400,85300,65
|
|
20230822,101200,601488700,85300,85300,85300,85300,1
|
|
20230822,101100,601403400,85300,85200,85300,85200,68
|
|
20230822,101000,595609700,85200,85200,85200,85200,7
|
|
20230822,100900,595013300,85100,85200,85200,85100,123
|
|
20230822,100800,584543400,85300,85300,85300,85300,1
|
|
20230822,100700,584458100,85200,85200,85200,85200,25
|
|
20230822,100600,582328100,85200,85300,85300,85200,45
|
|
20230822,100500,578492300,85200,85200,85200,85200,12
|
|
20230822,100400,577469900,85400,85400,85400,85400,3
|
|
20230822,100300,577213700,85400,85400,85400,85400,1
|
|
20230822,100200,577128300,85200,85200,85200,85200,5
|
|
20230822,100100,576702300,85100,85100,85100,85100,30
|
|
20230822,100000,574149300,85100,85200,85200,85100,62
|
|
20230822,095900,568871200,85200,85200,85200,85200,204
|
|
20230822,095800,551490400,85200,85200,85200,85200,34
|
|
20230822,095700,548593600,85200,85200,85200,85200,4
|
|
20230822,095600,548252800,85200,85200,85200,85200,0
|
|
20230822,095500,548252800,85200,85200,85200,85200,31
|
|
20230822,095400,545611600,85200,85400,85400,85200,112
|
|
20230822,095300,536059000,85400,85500,85500,85400,5
|
|
20230822,095200,535631900,85500,85500,85500,85400,119
|
|
20230822,095100,525457600,85500,85600,85700,85500,136
|
|
20230822,095000,513826800,85700,85700,85700,85700,0
|
|
20230822,094900,513826800,85700,85700,85700,85700,18
|
|
20230822,094800,512284200,85700,85400,85700,85300,159
|
|
20230822,094700,498686900,85400,85400,85400,85300,6
|
|
20230822,094600,498174700,85300,85300,85300,85300,17
|
|
20230822,094500,496724600,85300,85400,85400,85300,61
|
|
20230822,094400,491518200,85500,85500,85500,85500,3
|
|
20230822,094300,491261700,85500,85600,85700,85400,38
|
|
20230822,094200,488010200,85600,85600,85700,85600,50
|
|
20230822,094100,483729500,85600,85600,85600,85600,30
|
|
20230822,094000,481161500,85600,85600,85600,85600,52
|
|
20230822,093900,476710300,85600,85600,85600,85600,142
|
|
20230822,093800,464555100,85600,85500,85600,85500,176
|
|
20230822,093700,449497500,85400,85300,85400,85300,53
|
|
20230822,093600,444973800,85300,85300,85300,85300,10
|
|
20230822,093500,444120800,85300,85300,85300,85300,19
|
|
20230822,093400,442500100,85300,85100,85300,85100,65
|
|
20230822,093300,436963400,85100,85200,85200,85100,53
|
|
20230822,093200,432451300,85200,85100,85200,85100,21
|
|
20230822,093100,430663900,85100,85100,85100,85100,75
|
|
20230822,093000,424281400,85100,85100,85100,85100,0
|
|
20230822,092900,424281400,85100,85100,85100,85100,64
|
|
20230822,092800,418835000,85100,85100,85100,85100,59
|
|
20230822,092700,413814100,85100,85100,85100,85100,8
|
|
20230822,092600,413133300,85100,85100,85100,85100,130
|
|
20230822,092500,402070300,85200,85100,85200,85100,82
|
|
20230822,092400,395091900,85200,85200,85200,85100,19
|
|
20230822,092300,393473500,85100,85200,85200,85100,405
|
|
20230822,092200,358989500,85200,85400,85400,85200,141
|
|
20230822,092100,346966300,85400,85400,85400,85400,4
|
|
20230822,092000,346624700,85300,85200,85300,85200,107
|
|
20230822,091900,337503100,85200,85200,85200,85200,35
|
|
20230822,091800,334521100,85200,85200,85200,85200,76
|
|
20230822,091700,328045900,85200,85300,85300,85200,119
|
|
20230822,091600,317906300,85300,85300,85300,85300,70
|
|
20230822,091500,311935300,85300,85300,85300,85300,164
|
|
20230822,091400,297946100,85400,85500,85500,85400,390
|
|
20230822,091300,264617300,85500,85700,85700,85500,283
|
|
20230822,091200,240379300,85700,85800,85800,85700,117
|
|
20230822,091100,230351700,85800,85700,85800,85700,42
|
|
20230822,091000,226751600,85700,85700,85800,85700,37
|
|
20230822,090900,223578000,85800,85700,85800,85600,347
|
|
20230822,090800,193855900,85700,85700,85700,85700,98
|
|
20230822,090700,185457300,85700,85700,85900,85600,122
|
|
20230822,090600,175002700,85900,86000,86000,85900,38
|
|
20230822,090500,171737500,85900,86000,86000,85600,16
|
|
20230822,090400,170364900,86100,85900,86100,85400,540
|
|
20230822,090300,124075100,86000,86100,86100,86000,175
|
|
20230822,090200,109019700,86100,85800,86200,85800,856
|
|
20230822,090100,35296700,85900,85900,86000,85900,44
|
|
20230822,090000,31515500,85900,85000,85900,85000,370
|