651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,194800,1701215300,83000,83000,83000,83000,670
|
|
20230823,194700,1701215300,83000,83000,83000,83000,0
|
|
20230823,194600,1701215300,83000,83000,83000,83000,0
|
|
20230823,194500,1701215300,83000,83000,83000,83000,0
|
|
20230823,194400,1701215300,83000,83000,83000,83000,0
|
|
20230823,194300,1701215300,83000,83000,83000,83000,0
|
|
20230823,194200,1701215300,83000,83000,83000,83000,0
|
|
20230823,194100,1701215300,83000,83000,83000,83000,0
|
|
20230823,194000,1701215300,83000,83000,83000,83000,0
|
|
20230823,193900,1701215300,83000,83000,83000,83000,0
|
|
20230823,193800,1701215300,83000,83000,83000,83000,0
|
|
20230823,193700,1701215300,83000,83000,83000,83000,0
|
|
20230823,193600,1701215300,83000,83000,83000,83000,0
|
|
20230823,193500,1701215300,83000,83000,83000,83000,0
|
|
20230823,193400,1701215300,83000,83000,83000,83000,0
|
|
20230823,193300,1701215300,83000,83000,83000,83000,0
|
|
20230823,193200,1701215300,83000,83000,83000,83000,0
|
|
20230823,193100,1701215300,83000,83000,83000,83000,0
|
|
20230823,193000,1701215300,83000,83000,83000,83000,0
|
|
20230823,192900,1701215300,83000,83000,83000,83000,0
|
|
20230823,192800,1701215300,83000,83000,83000,83000,0
|
|
20230823,192700,1701215300,83000,83000,83000,83000,0
|
|
20230823,192600,1701215300,83000,83000,83000,83000,0
|
|
20230823,192500,1701215300,83000,83000,83000,83000,0
|
|
20230823,192400,1701215300,83000,83000,83000,83000,0
|
|
20230823,192300,1701215300,83000,83000,83000,83000,0
|
|
20230823,192200,1701215300,83000,83000,83000,83000,0
|
|
20230823,192100,1701215300,83000,83000,83000,83000,0
|
|
20230823,192000,1701215300,83000,83000,83000,83000,0
|
|
20230823,191900,1701215300,83000,83000,83000,83000,0
|
|
20230823,191800,1701215300,83000,83000,83000,83000,670
|
|
20230823,191700,1701215300,83000,83000,83000,83000,0
|
|
20230823,191600,1701215300,83000,83000,83000,83000,0
|
|
20230823,191500,1701215300,83000,83000,83000,83000,0
|
|
20230823,191400,1701215300,83000,83000,83000,83000,0
|
|
20230823,191300,1701215300,83000,83000,83000,83000,0
|
|
20230823,191200,1701215300,83000,83000,83000,83000,0
|
|
20230823,191100,1701215300,83000,83000,83000,83000,0
|
|
20230823,191000,1701215300,83000,83000,83000,83000,0
|
|
20230823,190900,1701215300,83000,83000,83000,83000,0
|
|
20230823,190800,1701215300,83000,83000,83000,83000,0
|
|
20230823,190700,1701215300,83000,83000,83000,83000,0
|
|
20230823,190600,1701215300,83000,83000,83000,83000,0
|
|
20230823,190500,1701215300,83000,83000,83000,83000,0
|
|
20230823,190400,1701215300,83000,83000,83000,83000,0
|
|
20230823,190300,1701215300,83000,83000,83000,83000,0
|
|
20230823,190200,1701215300,83000,83000,83000,83000,0
|
|
20230823,190100,1701215300,83000,83000,83000,83000,0
|
|
20230823,190000,1701215300,83000,83000,83000,83000,0
|
|
20230823,185900,1701215300,83000,83000,83000,83000,0
|
|
20230823,185800,1701215300,83000,83000,83000,83000,0
|
|
20230823,185700,1701215300,83000,83000,83000,83000,0
|
|
20230823,185600,1701215300,83000,83000,83000,83000,0
|
|
20230823,185500,1701215300,83000,83000,83000,83000,0
|
|
20230823,185400,1701215300,83000,83000,83000,83000,0
|
|
20230823,185300,1701215300,83000,83000,83000,83000,0
|
|
20230823,185200,1701215300,83000,83000,83000,83000,0
|
|
20230823,185100,1701215300,83000,83000,83000,83000,0
|
|
20230823,185000,1701215300,83000,83000,83000,83000,0
|
|
20230823,184900,1701215300,83000,83000,83000,83000,0
|
|
20230823,184800,1701215300,83000,83000,83000,83000,670
|
|
20230823,184700,1701215300,83000,83000,83000,83000,0
|
|
20230823,184600,1701215300,83000,83000,83000,83000,0
|
|
20230823,184500,1701215300,83000,83000,83000,83000,0
|
|
20230823,184400,1701215300,83000,83000,83000,83000,0
|
|
20230823,184300,1701215300,83000,83000,83000,83000,0
|
|
20230823,184200,1701215300,83000,83000,83000,83000,0
|
|
20230823,184100,1701215300,83000,83000,83000,83000,0
|
|
20230823,184000,1701215300,83000,83000,83000,83000,0
|
|
20230823,183900,1701215300,83000,83000,83000,83000,0
|
|
20230823,183800,1701215300,83000,83000,83000,83000,0
|
|
20230823,183700,1701215300,83000,83000,83000,83000,0
|
|
20230823,183600,1701215300,83000,83000,83000,83000,0
|
|
20230823,183500,1701215300,83000,83000,83000,83000,0
|
|
20230823,183400,1701215300,83000,83000,83000,83000,0
|
|
20230823,183300,1701215300,83000,83000,83000,83000,0
|
|
20230823,183200,1701215300,83000,83000,83000,83000,0
|
|
20230823,183100,1701215300,83000,83000,83000,83000,0
|
|
20230823,183000,1701215300,83000,83000,83000,83000,0
|
|
20230823,182900,1701215300,83000,83000,83000,83000,0
|
|
20230823,182800,1701215300,83000,83000,83000,83000,0
|
|
20230823,182700,1701215300,83000,83000,83000,83000,0
|
|
20230823,182600,1701215300,83000,83000,83000,83000,0
|
|
20230823,182500,1701215300,83000,83000,83000,83000,0
|
|
20230823,182400,1701215300,83000,83000,83000,83000,0
|
|
20230823,182300,1701215300,83000,83000,83000,83000,0
|
|
20230823,182200,1701215300,83000,83000,83000,83000,0
|
|
20230823,182100,1701215300,83000,83000,83000,83000,0
|
|
20230823,182000,1701215300,83000,83000,83000,83000,0
|
|
20230823,181900,1701215300,83000,83000,83000,83000,0
|
|
20230823,181800,1701215300,83000,83000,83000,83000,670
|
|
20230823,181700,1701215300,83000,83000,83000,83000,0
|
|
20230823,181600,1701215300,83000,83000,83000,83000,0
|
|
20230823,181500,1701215300,83000,83000,83000,83000,0
|
|
20230823,181400,1701215300,83000,83000,83000,83000,0
|
|
20230823,181300,1701215300,83000,83000,83000,83000,0
|
|
20230823,181200,1701215300,83000,83000,83000,83000,0
|
|
20230823,181100,1701215300,83000,83000,83000,83000,0
|
|
20230823,181000,1701215300,83000,83000,83000,83000,0
|
|
20230823,180900,1701215300,83000,83000,83000,83000,0
|
|
20230823,180800,1701215300,83000,83000,83000,83000,0
|
|
20230823,180700,1701215300,83000,83000,83000,83000,0
|
|
20230823,180600,1701215300,83000,83000,83000,83000,0
|
|
20230823,180500,1701215300,83000,83000,83000,83000,0
|
|
20230823,180400,1701215300,83000,83000,83000,83000,0
|
|
20230823,180300,1701215300,83000,83000,83000,83000,0
|
|
20230823,180200,1701215300,83000,83000,83000,83000,0
|
|
20230823,180100,1701215300,83000,83000,83000,83000,0
|
|
20230823,180000,1701215300,83000,83000,83000,83000,0
|
|
20230823,175900,1701215300,83000,83000,83000,83000,0
|
|
20230823,175800,1701215300,83000,83000,83000,83000,0
|
|
20230823,175700,1701215300,83000,83000,83000,83000,0
|
|
20230823,175600,1701215300,83000,83000,83000,83000,0
|
|
20230823,175500,1701215300,83000,83000,83000,83000,0
|
|
20230823,175400,1701215300,83000,83000,83000,83000,0
|
|
20230823,175300,1701215300,83000,83000,83000,83000,0
|
|
20230823,175200,1701215300,83000,83000,83000,83000,0
|
|
20230823,175100,1701215300,83000,83000,83000,83000,0
|
|
20230823,175000,1701215300,83000,83000,83000,83000,0
|
|
20230823,174900,1701215300,83000,83000,83000,83000,0
|
|
20230823,174800,1701215300,83000,83000,83000,83000,670
|
|
20230823,174700,1701215300,83000,83000,83000,83000,0
|
|
20230823,174600,1701215300,83000,83000,83000,83000,0
|
|
20230823,174500,1701215300,83000,83000,83000,83000,0
|
|
20230823,174400,1701215300,83000,83000,83000,83000,0
|
|
20230823,174300,1701215300,83000,83000,83000,83000,0
|
|
20230823,174200,1701215300,83000,83000,83000,83000,0
|
|
20230823,174100,1701215300,83000,83000,83000,83000,0
|
|
20230823,174000,1701215300,83000,83000,83000,83000,0
|
|
20230823,173900,1701215300,83000,83000,83000,83000,0
|
|
20230823,173800,1701215300,83000,83000,83000,83000,0
|
|
20230823,173700,1701215300,83000,83000,83000,83000,0
|
|
20230823,173600,1701215300,83000,83000,83000,83000,0
|
|
20230823,173500,1701215300,83000,83000,83000,83000,0
|
|
20230823,173400,1701215300,83000,83000,83000,83000,0
|
|
20230823,173300,1701215300,83000,83000,83000,83000,0
|
|
20230823,173200,1701215300,83000,83000,83000,83000,0
|
|
20230823,173100,1701215300,83000,83000,83000,83000,0
|
|
20230823,173000,1701215300,83000,83000,83000,83000,0
|
|
20230823,172900,1701215300,83000,83000,83000,83000,0
|
|
20230823,172800,1701215300,83000,83000,83000,83000,0
|
|
20230823,172700,1701215300,83000,83000,83000,83000,0
|
|
20230823,172600,1701215300,83000,83000,83000,83000,0
|
|
20230823,172500,1701215300,83000,83000,83000,83000,0
|
|
20230823,172400,1701215300,83000,83000,83000,83000,0
|
|
20230823,172300,1701215300,83000,83000,83000,83000,0
|
|
20230823,172200,1701215300,83000,83000,83000,83000,0
|
|
20230823,172100,1701215300,83000,83000,83000,83000,0
|
|
20230823,172000,1701215300,83000,83000,83000,83000,0
|
|
20230823,171900,1701215300,83000,83000,83000,83000,0
|
|
20230823,171800,1701215300,83000,83000,83000,83000,670
|
|
20230823,171700,1701215300,83000,83000,83000,83000,0
|
|
20230823,171600,1701215300,83000,83000,83000,83000,0
|
|
20230823,171500,1701215300,83000,83000,83000,83000,0
|
|
20230823,171400,1701215300,83000,83000,83000,83000,0
|
|
20230823,171300,1701215300,83000,83000,83000,83000,0
|
|
20230823,171200,1701215300,83000,83000,83000,83000,0
|
|
20230823,171100,1701215300,83000,83000,83000,83000,0
|
|
20230823,171000,1701215300,83000,83000,83000,83000,0
|
|
20230823,170900,1701215300,83000,83000,83000,83000,0
|
|
20230823,170800,1701215300,83000,83000,83000,83000,0
|
|
20230823,170700,1701215300,83000,83000,83000,83000,0
|
|
20230823,170600,1701215300,83000,83000,83000,83000,0
|
|
20230823,170500,1701215300,83000,83000,83000,83000,0
|
|
20230823,170400,1701215300,83000,83000,83000,83000,0
|
|
20230823,170300,1701215300,83000,83000,83000,83000,0
|
|
20230823,170200,1701215300,83000,83000,83000,83000,0
|
|
20230823,170100,1701215300,83000,83000,83000,83000,0
|
|
20230823,170000,1701215300,83000,83000,83000,83000,0
|
|
20230823,165900,1701215300,83000,83000,83000,83000,0
|
|
20230823,165800,1701215300,83000,83000,83000,83000,0
|
|
20230823,165700,1701215300,83000,83000,83000,83000,0
|
|
20230823,165600,1701215300,83000,83000,83000,83000,0
|
|
20230823,165500,1701215300,83000,83000,83000,83000,0
|
|
20230823,165400,1701215300,83000,83000,83000,83000,0
|
|
20230823,165300,1701215300,83000,83000,83000,83000,0
|
|
20230823,165200,1701215300,83000,83000,83000,83000,0
|
|
20230823,165100,1701215300,83000,83000,83000,83000,0
|
|
20230823,165000,1701215300,83000,83000,83000,83000,0
|
|
20230823,164900,1701215300,83000,83000,83000,83000,0
|
|
20230823,164800,1701215300,83000,83000,83000,83000,670
|
|
20230823,164700,1701215300,83000,83000,83000,83000,0
|
|
20230823,164600,1701215300,83000,83000,83000,83000,0
|
|
20230823,164500,1701215300,83000,83000,83000,83000,0
|
|
20230823,164400,1701215300,83000,83000,83000,83000,0
|
|
20230823,164300,1701215300,83000,83000,83000,83000,0
|
|
20230823,164200,1701215300,83000,83000,83000,83000,0
|
|
20230823,164100,1701215300,83000,83000,83000,83000,0
|
|
20230823,164000,1701215300,83000,83000,83000,83000,0
|
|
20230823,163900,1701215300,83000,83000,83000,83000,0
|
|
20230823,163800,1701215300,83000,83000,83000,83000,0
|
|
20230823,163700,1701215300,83000,83000,83000,83000,0
|
|
20230823,163600,1701215300,83000,83000,83000,83000,0
|
|
20230823,163500,1701215300,83000,83000,83000,83000,0
|
|
20230823,163400,1701215300,83000,83000,83000,83000,0
|
|
20230823,163300,1701215300,83000,83000,83000,83000,0
|
|
20230823,163200,1701215300,83000,83000,83000,83000,0
|
|
20230823,163100,1701215300,83000,83000,83000,83000,0
|
|
20230823,163000,1701215300,83000,83000,83000,83000,0
|
|
20230823,162900,1701215300,83000,83000,83000,83000,0
|
|
20230823,162800,1701215300,83000,83000,83000,83000,0
|
|
20230823,162700,1701215300,83000,83000,83000,83000,0
|
|
20230823,162600,1701215300,83000,83000,83000,83000,0
|
|
20230823,162500,1701215300,83000,83000,83000,83000,0
|
|
20230823,162400,1701215300,83000,83000,83000,83000,0
|
|
20230823,162300,1701215300,83000,83000,83000,83000,0
|
|
20230823,162200,1701215300,83000,83000,83000,83000,0
|
|
20230823,162100,1701215300,83000,83000,83000,83000,0
|
|
20230823,162000,1701215300,83000,83000,83000,83000,0
|
|
20230823,161900,1701215300,83000,83000,83000,83000,0
|
|
20230823,161800,1701215300,83000,83000,83000,83000,670
|
|
20230823,161700,1701215300,83000,83000,83000,83000,0
|
|
20230823,161600,1701215300,83000,83000,83000,83000,0
|
|
20230823,161500,1701215300,83000,83000,83000,83000,0
|
|
20230823,161400,1701215300,83000,83000,83000,83000,0
|
|
20230823,161300,1701215300,83000,83000,83000,83000,0
|
|
20230823,161200,1701215300,83000,83000,83000,83000,0
|
|
20230823,161100,1701215300,83000,83000,83000,83000,0
|
|
20230823,161000,1701215300,83000,83000,83000,83000,0
|
|
20230823,160900,1701215300,83000,83000,83000,83000,0
|
|
20230823,160800,1701215300,83000,83000,83000,83000,0
|
|
20230823,160700,1701215300,83000,83000,83000,83000,0
|
|
20230823,160600,1701215300,83000,83000,83000,83000,0
|
|
20230823,160500,1701215300,83000,83000,83000,83000,0
|
|
20230823,160400,1701215300,83000,83000,83000,83000,0
|
|
20230823,160300,1701215300,83000,83000,83000,83000,0
|
|
20230823,160200,1701215300,83000,83000,83000,83000,0
|
|
20230823,160100,1701215300,83000,83000,83000,83000,0
|
|
20230823,160000,1701215300,83000,83000,83000,83000,0
|
|
20230823,155900,1701215300,83000,83000,83000,83000,0
|
|
20230823,155800,1701215300,83000,83000,83000,83000,0
|
|
20230823,155700,1701215300,83000,83000,83000,83000,0
|
|
20230823,155600,1701215300,83000,83000,83000,83000,0
|
|
20230823,155500,1701215300,83000,83000,83000,83000,0
|
|
20230823,155400,1701215300,83000,83000,83000,83000,0
|
|
20230823,155300,1701215300,83000,83000,83000,83000,0
|
|
20230823,155200,1701215300,83000,83000,83000,83000,0
|
|
20230823,155100,1701215300,83000,83000,83000,83000,0
|
|
20230823,155000,1701215300,83000,83000,83000,83000,0
|
|
20230823,154900,1701215300,83000,83000,83000,83000,0
|
|
20230823,154800,1701215300,83000,83000,83000,83000,670
|
|
20230823,154700,1701215300,83000,83000,83000,83000,0
|
|
20230823,154600,1701215300,83000,83000,83000,83000,0
|
|
20230823,154500,1701215300,83000,83000,83000,83000,0
|
|
20230823,154400,1701215300,83000,83000,83000,83000,0
|
|
20230823,154300,1701215300,83000,83000,83000,83000,0
|
|
20230823,154200,1701215300,83000,83000,83000,83000,0
|
|
20230823,154100,1701215300,83000,83000,83000,83000,0
|
|
20230823,154000,1701215300,83000,83000,83000,83000,0
|
|
20230823,153900,1701215300,83000,83000,83000,83000,0
|
|
20230823,153800,1701215300,83000,83000,83000,83000,0
|
|
20230823,153700,1701215300,83000,83000,83000,83000,0
|
|
20230823,153600,1701215300,83000,83000,83000,83000,0
|
|
20230823,153500,1701215300,83000,83000,83000,83000,0
|
|
20230823,153400,1701215300,83000,83000,83000,83000,0
|
|
20230823,153300,1701215300,83000,83000,83000,83000,0
|
|
20230823,153200,1701215300,83000,83000,83000,83000,0
|
|
20230823,153100,1701215300,83000,83000,83000,83000,0
|
|
20230823,153000,1701215300,83000,83000,83000,83000,670
|
|
20230823,152900,1645605300,83100,83100,83100,83100,0
|
|
20230823,152800,1645605300,83100,83100,83100,83100,0
|
|
20230823,152700,1645605300,83100,83100,83100,83100,0
|
|
20230823,152600,1645605300,83100,83100,83100,83100,0
|
|
20230823,152500,1645605300,83100,83100,83100,83100,0
|
|
20230823,152400,1645605300,83100,83100,83100,83100,0
|
|
20230823,152300,1645605300,83100,83100,83100,83100,0
|
|
20230823,152200,1645605300,83100,83100,83100,83100,0
|
|
20230823,152100,1645605300,83100,83100,83100,83100,0
|
|
20230823,152000,1645605300,83100,83100,83100,83100,0
|
|
20230823,151900,1645605300,83100,83100,83100,83000,92
|
|
20230823,151800,1637967600,83100,83100,83200,83100,103
|
|
20230823,151700,1629408200,83100,83100,83100,83100,15
|
|
20230823,151600,1628161700,83100,83100,83100,83000,50
|
|
20230823,151500,1624007900,83000,83000,83000,83000,55
|
|
20230823,151400,1619442900,83000,83100,83100,83000,66
|
|
20230823,151300,1613964300,83100,83300,83300,83100,50
|
|
20230823,151200,1609809100,83300,83000,83300,83000,47
|
|
20230823,151100,1605906900,83300,83100,83300,83000,502
|
|
20230823,151000,1564240200,83000,83100,83200,83000,514
|
|
20230823,150900,1521564100,83200,83100,83200,83100,71
|
|
20230823,150800,1515663900,83100,83200,83200,83100,107
|
|
20230823,150700,1506770300,83200,83200,83200,83200,6
|
|
20230823,150600,1506271100,83200,83200,83200,83100,80
|
|
20230823,150500,1499616100,83200,83200,83200,83100,11
|
|
20230823,150400,1498701200,83200,83100,83200,83100,99
|
|
20230823,150300,1490469400,83100,83200,83200,83100,447
|
|
20230823,150200,1453323200,83200,83200,83200,83100,53
|
|
20230823,150100,1448915300,83100,83100,83100,83100,121
|
|
20230823,150000,1438860200,83100,83100,83100,83100,47
|
|
20230823,145900,1434954500,83100,83100,83100,83100,0
|
|
20230823,145800,1434954500,83100,83100,83100,83100,26
|
|
20230823,145700,1432793900,83100,83200,83200,83100,9
|
|
20230823,145600,1432045300,83200,83100,83200,83100,53
|
|
20230823,145500,1427640700,83100,83100,83100,83100,195
|
|
20230823,145400,1411436200,83100,83100,83100,83100,44
|
|
20230823,145300,1407779800,83100,83100,83100,83100,22
|
|
20230823,145200,1405951600,83100,83100,83100,83100,29
|
|
20230823,145100,1403541700,83100,83100,83100,83100,20
|
|
20230823,145000,1401879700,83100,83100,83100,83100,244
|
|
20230823,144900,1381603300,83200,83200,83200,83200,2
|
|
20230823,144800,1381436900,83200,83100,83200,83100,343
|
|
20230823,144700,1352930600,83100,83300,83300,83100,722
|
|
20230823,144600,1292900200,83300,83400,83400,83300,139
|
|
20230823,144500,1281319500,83300,83400,83400,83300,36
|
|
20230823,144400,1278320100,83400,83400,83400,83300,62
|
|
20230823,144300,1273152800,83300,83300,83300,83300,7
|
|
20230823,144200,1272569700,83400,83300,83400,83300,41
|
|
20230823,144100,1269154300,83400,83400,83400,83400,85
|
|
20230823,144000,1262065300,83400,83400,83400,83400,33
|
|
20230823,143900,1259313100,83300,83300,83300,83300,5
|
|
20230823,143800,1258896600,83300,83300,83300,83300,12
|
|
20230823,143700,1257897000,83300,83300,83400,83300,70
|
|
20230823,143600,1252059900,83300,83300,83300,83300,3
|
|
20230823,143500,1251810000,83300,83300,83300,83300,3
|
|
20230823,143400,1251560100,83400,83400,83400,83400,77
|
|
20230823,143300,1245138300,83400,83400,83400,83400,0
|
|
20230823,143200,1245138300,83400,83400,83400,83400,1
|
|
20230823,143100,1245054900,83300,83300,83300,83300,11
|
|
20230823,143000,1244138600,83300,83300,83300,83300,0
|
|
20230823,142900,1244138600,83300,83300,83300,83300,5
|
|
20230823,142800,1243722100,83300,83300,83300,83300,5
|
|
20230823,142700,1243305600,83300,83300,83300,83300,25
|
|
20230823,142600,1241223100,83400,83300,83400,83300,112
|
|
20230823,142500,1231892300,83300,83300,83300,83300,16
|
|
20230823,142400,1230559500,83300,83300,83300,83300,74
|
|
20230823,142300,1224395300,83300,83300,83300,83300,0
|
|
20230823,142200,1224395300,83300,83300,83300,83300,0
|
|
20230823,142100,1224395300,83300,83300,83300,83300,0
|
|
20230823,142000,1224395300,83300,83300,83300,83300,15
|
|
20230823,141900,1223145800,83300,83400,83400,83300,3
|
|
20230823,141800,1222895800,83300,83400,83400,83300,2
|
|
20230823,141700,1222729100,83300,83400,83400,83300,43
|
|
20230823,141600,1219143300,83400,83300,83400,83300,39
|
|
20230823,141500,1215894400,83300,83300,83300,83300,8
|
|
20230823,141400,1215228000,83300,83300,83300,83300,1
|
|
20230823,141300,1215144700,83300,83300,83300,83300,2
|
|
20230823,141200,1214978100,83200,83200,83300,83200,10
|
|
20230823,141100,1214146000,83200,83200,83200,83200,1
|
|
20230823,141000,1214062800,83300,83200,83300,83200,126
|
|
20230823,140900,1203567500,83300,83200,83300,83200,9
|
|
20230823,140800,1202817900,83200,83200,83200,83200,0
|
|
20230823,140700,1202817900,83200,83300,83300,83200,12
|
|
20230823,140600,1201819300,83300,83300,83300,83300,1
|
|
20230823,140500,1201736000,83200,83200,83200,83200,60
|
|
20230823,140400,1196744000,83200,83200,83200,83200,10
|
|
20230823,140300,1195912000,83200,83300,83300,83200,62
|
|
20230823,140200,1190753500,83200,83300,83300,83200,4
|
|
20230823,140100,1190420400,83300,83300,83300,83300,0
|
|
20230823,140000,1190420400,83300,83200,83300,83200,141
|
|
20230823,135900,1178679000,83200,83200,83200,83200,1
|
|
20230823,135800,1178595800,83200,83200,83200,83200,70
|
|
20230823,135700,1172771800,83100,83100,83100,83100,211
|
|
20230823,135600,1155237700,83100,83100,83100,83100,33
|
|
20230823,135500,1152495400,83100,83200,83200,83100,53
|
|
20230823,135400,1148090100,83200,83200,83200,83200,1
|
|
20230823,135300,1148006900,83100,83200,83200,83100,104
|
|
20230823,135200,1139362500,83100,83200,83200,83100,110
|
|
20230823,135100,1130221100,83100,83100,83100,83100,0
|
|
20230823,135000,1130221100,83100,83100,83200,83100,61
|
|
20230823,134900,1125151500,83100,83200,83200,83100,102
|
|
20230823,134800,1116667600,83200,83200,83200,83200,0
|
|
20230823,134700,1116667600,83200,83200,83200,83200,0
|
|
20230823,134600,1116667600,83200,83200,83200,83200,0
|
|
20230823,134500,1116667600,83200,83200,83200,83200,10
|
|
20230823,134400,1115835600,83100,83200,83200,83100,437
|
|
20230823,134300,1079477300,83200,83200,83200,83200,178
|
|
20230823,134200,1064667700,83300,83300,83300,83300,31
|
|
20230823,134100,1062085400,83300,83300,83300,83300,27
|
|
20230823,134000,1059836300,83400,83300,83400,83300,78
|
|
20230823,133900,1053331400,83300,83300,83300,83300,1
|
|
20230823,133800,1053248100,83400,83300,83400,83300,6
|
|
20230823,133700,1052748200,83300,83300,83300,83300,22
|
|
20230823,133600,1050915600,83300,83300,83300,83300,9
|
|
20230823,133500,1050165900,83300,83400,83400,83300,259
|
|
20230823,133400,1028591100,83400,83300,83400,83300,9
|
|
20230823,133300,1027841200,83300,83400,83400,83300,8
|
|
20230823,133200,1027174600,83400,83400,83400,83400,3
|
|
20230823,133100,1026924400,83400,83400,83400,83400,8
|
|
20230823,133000,1026257200,83400,83300,83400,83300,6
|
|
20230823,132900,1025756900,83300,83300,83300,83300,5
|
|
20230823,132800,1025340400,83400,83400,83400,83400,2
|
|
20230823,132700,1025173600,83300,83300,83300,83300,0
|
|
20230823,132600,1025173600,83300,83300,83300,83300,101
|
|
20230823,132500,1016760300,83300,83400,83400,83300,65
|
|
20230823,132400,1011344400,83400,83400,83400,83400,27
|
|
20230823,132300,1009092600,83400,83400,83400,83400,0
|
|
20230823,132200,1009092600,83400,83400,83400,83400,0
|
|
20230823,132100,1009092600,83400,83400,83400,83400,0
|
|
20230823,132000,1009092600,83400,83400,83400,83400,24
|
|
20230823,131900,1007091000,83400,83400,83400,83400,1
|
|
20230823,131800,1007007600,83200,83300,83300,83200,5
|
|
20230823,131700,1006591400,83200,83200,83200,83200,27
|
|
20230823,131600,1004345000,83200,83200,83300,83200,74
|
|
20230823,131500,998188100,83300,83300,83300,83300,1
|
|
20230823,131400,998104800,83300,83300,83500,83300,38
|
|
20230823,131300,994939200,83300,83300,83300,83300,6
|
|
20230823,131200,994439400,83300,83300,83300,83300,2
|
|
20230823,131100,994272800,83300,83300,83300,83300,2
|
|
20230823,131000,994106200,83300,83300,83300,83300,1
|
|
20230823,130900,994022900,83300,83300,83300,83300,17
|
|
20230823,130800,992606800,83300,83300,83300,83300,111
|
|
20230823,130700,983360500,83300,83300,83300,83300,4
|
|
20230823,130600,983027300,83500,83300,83500,83300,10
|
|
20230823,130500,982194100,83300,83300,83300,83300,43
|
|
20230823,130400,978612200,83300,83300,83400,83300,754
|
|
20230823,130300,915803900,83500,83500,83500,83500,2
|
|
20230823,130200,915636900,83300,83400,83400,83300,95
|
|
20230823,130100,907718400,83300,83300,83300,83300,21
|
|
20230823,130000,905969100,83400,83400,83500,83400,3
|
|
20230823,125900,905718800,83500,83300,83500,83300,329
|
|
20230823,125800,878247700,83300,83300,83300,83300,0
|
|
20230823,125700,878247700,83300,83300,83300,83300,5
|
|
20230823,125600,877831200,83400,83400,83400,83400,34
|
|
20230823,125500,874995600,83400,83400,83400,83400,0
|
|
20230823,125400,874995600,83400,83400,83400,83400,102
|
|
20230823,125300,866488800,83500,83500,83500,83500,3
|
|
20230823,125200,866238300,83400,83500,83500,83400,35
|
|
20230823,125100,863318800,83400,83400,83400,83400,35
|
|
20230823,125000,860399800,83400,83400,83400,83400,15
|
|
20230823,124900,859148800,83400,83400,83400,83400,0
|
|
20230823,124800,859148800,83400,83400,83400,83400,13
|
|
20230823,124700,858064600,83400,83400,83400,83400,31
|
|
20230823,124600,855479200,83500,83500,83500,83500,4
|
|
20230823,124500,855145200,83600,83600,83600,83600,0
|
|
20230823,124400,855145200,83600,83600,83600,83600,6
|
|
20230823,124300,854643600,83600,83400,83600,83400,6
|
|
20230823,124200,854142600,83400,83400,83400,83400,14
|
|
20230823,124100,852975000,83400,83400,83400,83300,8
|
|
20230823,124000,852308000,83300,83400,83400,83300,30
|
|
20230823,123900,849808900,83400,83400,83400,83400,44
|
|
20230823,123800,846139300,83400,83400,83400,83400,3
|
|
20230823,123700,845889100,83500,83500,83500,83500,0
|
|
20230823,123600,845889100,83500,83500,83500,83500,2
|
|
20230823,123500,845722100,83500,83300,83500,83300,22
|
|
20230823,123400,843886900,83500,83400,83500,83400,133
|
|
20230823,123300,832794400,83400,83400,83400,83400,48
|
|
20230823,123200,828791200,83400,83400,83400,83400,110
|
|
20230823,123100,819617200,83500,83500,83500,83500,0
|
|
20230823,123000,819617200,83500,83500,83500,83500,1
|
|
20230823,122900,819533700,83500,83400,83500,83400,13
|
|
20230823,122800,818448700,83500,83500,83500,83500,1
|
|
20230823,122700,818365200,83500,83500,83500,83500,3
|
|
20230823,122600,818114700,83400,83400,83400,83400,33
|
|
20230823,122500,815362500,83400,83400,83400,83400,12
|
|
20230823,122400,814361700,83500,83500,83500,83500,2
|
|
20230823,122300,814194700,83400,83400,83500,83400,83
|
|
20230823,122200,807271700,83500,83500,83500,83500,1
|
|
20230823,122100,807188200,83500,83500,83500,83500,3
|
|
20230823,122000,806937700,83500,83500,83500,83400,17
|
|
20230823,121900,805519700,83500,83500,83500,83500,5
|
|
20230823,121800,805102200,83600,83500,83700,83500,5
|
|
20230823,121700,804684400,83700,83700,83700,83700,1
|
|
20230823,121600,804600700,83500,83500,83500,83400,7
|
|
20230823,121500,804016700,83400,83400,83400,83400,0
|
|
20230823,121400,804016700,83400,83500,83500,83400,10
|
|
20230823,121300,803182600,83400,83400,83400,83400,1
|
|
20230823,121200,803099200,83400,83400,83400,83400,15
|
|
20230823,121100,801848200,83400,83500,83500,83400,12
|
|
20230823,121000,800847300,83400,83400,83400,83400,26
|
|
20230823,120900,798678900,83500,83500,83500,83500,27
|
|
20230823,120800,796424400,83500,83500,83500,83500,23
|
|
20230823,120700,794503900,83500,83600,83600,83500,30
|
|
20230823,120600,791996000,83700,83700,83700,83700,1
|
|
20230823,120500,791912300,83700,83700,83700,83700,15
|
|
20230823,120400,790656800,83600,83600,83600,83600,1
|
|
20230823,120300,790573200,83600,83600,83600,83600,4
|
|
20230823,120200,790238800,83600,83600,83600,83600,0
|
|
20230823,120100,790238800,83600,83600,83600,83600,0
|
|
20230823,120000,790238800,83600,83600,83600,83600,1
|
|
20230823,115900,790155200,83500,83600,83600,83500,18
|
|
20230823,115800,788651200,83600,83500,83600,83500,12
|
|
20230823,115700,787648800,83600,83600,83600,83600,1
|
|
20230823,115600,787565200,83600,83500,83600,83500,106
|
|
20230823,115500,778712800,83500,83500,83500,83500,1
|
|
20230823,115400,778629300,83500,83500,83500,83500,10
|
|
20230823,115300,777794300,83500,83500,83500,83500,5
|
|
20230823,115200,777376800,83500,83500,83500,83500,54
|
|
20230823,115100,772867800,83500,83500,83500,83500,26
|
|
20230823,115000,770696800,83500,83400,83500,83400,4
|
|
20230823,114900,770363000,83400,83400,83400,83400,0
|
|
20230823,114800,770363000,83400,83400,83400,83400,3
|
|
20230823,114700,770112800,83500,83500,83500,83500,2
|
|
20230823,114600,769945800,83400,83400,83400,83400,15
|
|
20230823,114500,768694800,83500,83500,83500,83500,2
|
|
20230823,114400,768527800,83400,83400,83400,83400,132
|
|
20230823,114300,757519000,83400,83500,83500,83400,26
|
|
20230823,114200,755349100,83400,83400,83400,83400,154
|
|
20230823,114100,742505500,83500,83400,83500,83400,63
|
|
20230823,114000,737250900,83400,83500,83500,83400,2
|
|
20230823,113900,737084000,83500,83400,83500,83400,6
|
|
20230823,113800,736583500,83500,83500,83500,83500,16
|
|
20230823,113700,735247500,83500,83500,83500,83500,2
|
|
20230823,113600,735080500,83400,83500,83500,83400,7
|
|
20230823,113500,734496600,83500,83500,83500,83500,7
|
|
20230823,113400,733912100,83400,83500,83500,83400,62
|
|
20230823,113300,728736900,83500,83500,83500,83500,0
|
|
20230823,113200,728736900,83500,83500,83500,83500,0
|
|
20230823,113100,728736900,83500,83500,83600,83500,25
|
|
20230823,113000,726648400,83500,83500,83500,83500,10
|
|
20230823,112900,725813400,83500,83500,83500,83500,2
|
|
20230823,112800,725646400,83600,83600,83600,83600,1
|
|
20230823,112700,725562800,83600,83600,83600,83600,1
|
|
20230823,112600,725479200,83500,83500,83500,83500,0
|
|
20230823,112500,725479200,83500,83600,83600,83500,60
|
|
20230823,112400,720468700,83500,83500,83500,83500,0
|
|
20230823,112300,720468700,83500,83500,83500,83500,42
|
|
20230823,112200,716961700,83500,83500,83500,83500,0
|
|
20230823,112100,716961700,83500,83500,83500,83500,28
|
|
20230823,112000,714623700,83500,83500,83500,83500,5
|
|
20230823,111900,714206200,83500,83500,83500,83500,8
|
|
20230823,111800,713538200,83500,83500,83500,83500,5
|
|
20230823,111700,713120700,83400,83400,83400,83400,20
|
|
20230823,111600,711452700,83400,83400,83400,83400,1
|
|
20230823,111500,711369300,83500,83400,83500,83400,8
|
|
20230823,111400,710701500,83400,83400,83400,83400,30
|
|
20230823,111300,708199500,83400,83400,83400,83400,27
|
|
20230823,111200,705947700,83400,83400,83400,83300,70
|
|
20230823,111100,700110200,83400,83400,83500,83400,420
|
|
20230823,111000,665080200,83400,83500,83500,83400,64
|
|
20230823,110900,659742400,83500,83600,83600,83500,112
|
|
20230823,110800,650390200,83600,83600,83600,83600,3
|
|
20230823,110700,650139400,83600,83600,83600,83600,0
|
|
20230823,110600,650139400,83600,83600,83600,83600,6
|
|
20230823,110500,649637800,83700,83700,83700,83700,1
|
|
20230823,110400,649554100,83400,83500,83500,83400,58
|
|
20230823,110300,644714400,83500,83500,83800,83500,33
|
|
20230823,110200,641956500,83500,83500,83500,83500,5
|
|
20230823,110100,641539000,83500,83400,83500,83400,15
|
|
20230823,110000,640287400,83400,83400,83400,83400,115
|
|
20230823,105900,630696400,83500,83500,83500,83500,2
|
|
20230823,105800,630529400,83500,83600,83600,83500,69
|
|
20230823,105700,624767800,83600,83600,83600,83600,1
|
|
20230823,105600,624684200,83700,83700,83700,83700,1
|
|
20230823,105500,624600500,83900,83900,83900,83900,0
|
|
20230823,105400,624600500,83900,83800,83900,83800,2
|
|
20230823,105300,624432800,83900,83900,83900,83900,1
|
|
20230823,105200,624348900,83900,83900,83900,83900,1
|
|
20230823,105100,624265000,83400,83500,83500,83400,119
|
|
20230823,105000,614332300,83400,83500,83500,83400,6
|
|
20230823,104900,613831800,83500,83500,83500,83500,34
|
|
20230823,104800,610992800,83500,83500,83500,83500,15
|
|
20230823,104700,609740300,83500,83500,83500,83500,35
|
|
20230823,104600,606817800,83500,83600,83600,83500,2
|
|
20230823,104500,606650700,83500,83500,83500,83500,1
|
|
20230823,104400,606567200,83500,83500,83600,83500,56
|
|
20230823,104300,601890300,83500,83500,83500,83500,0
|
|
20230823,104200,601890300,83500,83500,83500,83500,0
|
|
20230823,104100,601890300,83500,83500,83500,83500,8
|
|
20230823,104000,601222300,83500,83600,83600,83500,56
|
|
20230823,103900,596545500,83700,83800,83900,83700,27
|
|
20230823,103800,594285300,83900,83600,83900,83600,23
|
|
20230823,103700,592362200,84000,84000,84000,84000,0
|
|
20230823,103600,592362200,84000,83800,84000,83800,15
|
|
20230823,103500,591104100,83500,83500,83500,83500,12
|
|
20230823,103400,590102100,83500,83500,83500,83500,20
|
|
20230823,103300,588432100,83500,83500,83500,83500,1
|
|
20230823,103200,588348600,83400,83600,83800,83400,629
|
|
20230823,103100,535844700,83600,83600,83600,83600,3
|
|
20230823,103000,535593900,83600,83700,83700,83600,13
|
|
20230823,102900,534506000,83700,83700,83700,83700,1
|
|
20230823,102800,534422300,83800,83700,83800,83600,55
|
|
20230823,102700,529815900,83600,83700,83700,83600,13
|
|
20230823,102600,528728900,83800,83800,83800,83800,0
|
|
20230823,102500,528728900,83800,83800,83800,83800,0
|
|
20230823,102400,528728900,83800,83700,83800,83700,240
|
|
20230823,102300,508640200,83600,83500,83600,83500,16
|
|
20230823,102200,507303000,83500,83600,83600,83500,51
|
|
20230823,102100,503042500,83700,83500,83700,83500,3
|
|
20230823,102000,502791600,83500,83500,83600,83500,5
|
|
20230823,101900,502373900,83400,83400,83400,83400,0
|
|
20230823,101800,502373900,83400,83400,83400,83400,0
|
|
20230823,101700,502373900,83400,83400,83700,83400,357
|
|
20230823,101600,472599200,83500,83500,83500,83500,6
|
|
20230823,101500,472098200,83500,83500,83500,83500,63
|
|
20230823,101400,466837700,83400,83500,83500,83400,22
|
|
20230823,101300,465000800,83500,83500,83500,83500,129
|
|
20230823,101200,454229300,83500,83500,83500,83500,18
|
|
20230823,101100,452726300,83500,83600,83600,83500,118
|
|
20230823,101000,442872400,83600,83600,83600,83600,16
|
|
20230823,100900,441534800,83500,83600,83600,83500,60
|
|
20230823,100800,436521700,83600,83600,83600,83600,7
|
|
20230823,100700,435936500,83600,83600,83600,83600,94
|
|
20230823,100600,428078100,83500,83600,83600,83500,5
|
|
20230823,100500,427660500,83600,83600,83600,83600,75
|
|
20230823,100400,421390500,83700,83700,83700,83600,75
|
|
20230823,100300,415115000,83700,83700,83700,83700,174
|
|
20230823,100200,400551200,83600,83600,83600,83600,29
|
|
20230823,100100,398126800,83600,83600,83600,83600,21
|
|
20230823,100000,396371200,83600,83700,83700,83600,113
|
|
20230823,095900,386923100,83600,83700,83700,83600,16
|
|
20230823,095800,385585000,83700,83700,83700,83700,5
|
|
20230823,095700,385166500,83700,83700,83700,83700,66
|
|
20230823,095600,379642300,83700,83800,83800,83700,24
|
|
20230823,095500,377633100,83800,83800,83800,83800,2
|
|
20230823,095400,377465500,83800,83800,83800,83800,50
|
|
20230823,095300,373275500,83800,83800,83800,83800,121
|
|
20230823,095200,363135700,83800,83800,83800,83800,1
|
|
20230823,095100,363051900,83700,83700,83700,83700,11
|
|
20230823,095000,362131200,83700,83800,83800,83700,13
|
|
20230823,094900,361042700,83800,83800,83800,83700,62
|
|
20230823,094800,355852100,83800,83800,83800,83800,0
|
|
20230823,094700,355852100,83800,83800,83800,83700,38
|
|
20230823,094600,352671300,83700,83700,83700,83700,14
|
|
20230823,094500,351499500,83700,83800,83800,83700,11
|
|
20230823,094400,350578700,83700,83700,83700,83700,1
|
|
20230823,094300,350495000,83700,83700,83700,83700,0
|
|
20230823,094200,350495000,83700,83800,83800,83700,18
|
|
20230823,094100,348987400,83800,83800,83800,83800,2
|
|
20230823,094000,348819800,83800,83800,83800,83800,40
|
|
20230823,093900,345467800,83700,83700,83700,83700,16
|
|
20230823,093800,344128600,83700,83800,83800,83700,34
|
|
20230823,093700,341282400,83800,83900,83900,83800,7
|
|
20230823,093600,340695200,84000,84000,84000,84000,19
|
|
20230823,093500,339099200,84100,84100,84100,84100,122
|
|
20230823,093400,328839000,84200,84100,84300,84100,43
|
|
20230823,093300,325221200,84100,84000,84100,84000,24
|
|
20230823,093200,323205100,84000,84000,84000,84000,14
|
|
20230823,093100,322029100,84000,83900,84000,83900,18
|
|
20230823,093000,320518800,83800,83800,84100,83800,85
|
|
20230823,092900,313386000,83600,83400,83600,83400,974
|
|
20230823,092800,232016100,83400,83400,83400,83300,148
|
|
20230823,092700,219684700,83400,83400,83400,83400,164
|
|
20230823,092600,206007100,83400,83500,83500,83400,14
|
|
20230823,092500,204838800,83500,83500,83500,83500,43
|
|
20230823,092400,201248300,83500,83600,83600,83500,85
|
|
20230823,092300,194150700,83600,83600,83600,83500,14
|
|
20230823,092200,192981500,83500,83600,83600,83500,216
|
|
20230823,092100,174943700,83600,83500,83600,83500,7
|
|
20230823,092000,174359000,83500,83400,83500,83400,63
|
|
20230823,091900,169099100,83300,83300,83300,83300,143
|
|
20230823,091800,157187200,83300,83300,83300,83300,59
|
|
20230823,091700,152272500,83300,83300,83400,83300,67
|
|
20230823,091600,146691000,83300,83600,83600,83300,20
|
|
20230823,091500,145022000,83600,83500,83600,83300,51
|
|
20230823,091400,140769700,83600,83500,83600,83500,7
|
|
20230823,091300,140184700,83400,83400,83400,83300,51
|
|
20230823,091200,135933300,83400,83400,83400,83300,10
|
|
20230823,091100,135100000,83400,83300,83400,83300,8
|
|
20230823,091000,134433500,83300,83500,83500,83300,104
|
|
20230823,090900,125761200,83500,83600,83600,83400,58
|
|
20230823,090800,120920000,83600,83600,83600,83500,125
|
|
20230823,090700,110480900,83600,83600,83600,83600,30
|
|
20230823,090600,107972900,83600,83800,83800,83600,299
|
|
20230823,090500,82972200,83600,83800,83800,83600,168
|
|
20230823,090400,68911300,83800,84500,84500,83800,18
|
|
20230823,090300,67402200,84500,84500,84500,83700,20
|
|
20230823,090200,65717800,84700,83700,84700,83600,358
|
|
20230823,090100,35733200,83700,84200,84300,83700,295
|
|
20230823,090000,10948500,84200,84200,84300,84200,130
|