653 lines
34 KiB
CSV
653 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,195000,1567382900,84000,84000,84000,84000,367
|
|
20230824,194900,1567382900,84000,84000,84000,84000,0
|
|
20230824,194800,1567382900,84000,84000,84000,84000,0
|
|
20230824,194700,1567382900,84000,84000,84000,84000,0
|
|
20230824,194600,1567382900,84000,84000,84000,84000,0
|
|
20230824,194500,1567382900,84000,84000,84000,84000,0
|
|
20230824,194400,1567382900,84000,84000,84000,84000,0
|
|
20230824,194300,1567382900,84000,84000,84000,84000,0
|
|
20230824,194200,1567382900,84000,84000,84000,84000,0
|
|
20230824,194100,1567382900,84000,84000,84000,84000,0
|
|
20230824,194000,1567382900,84000,84000,84000,84000,0
|
|
20230824,193900,1567382900,84000,84000,84000,84000,0
|
|
20230824,193800,1567382900,84000,84000,84000,84000,0
|
|
20230824,193700,1567382900,84000,84000,84000,84000,0
|
|
20230824,193600,1567382900,84000,84000,84000,84000,0
|
|
20230824,193500,1567382900,84000,84000,84000,84000,0
|
|
20230824,193400,1567382900,84000,84000,84000,84000,0
|
|
20230824,193300,1567382900,84000,84000,84000,84000,0
|
|
20230824,193200,1567382900,84000,84000,84000,84000,0
|
|
20230824,193100,1567382900,84000,84000,84000,84000,0
|
|
20230824,193000,1567382900,84000,84000,84000,84000,0
|
|
20230824,192900,1567382900,84000,84000,84000,84000,0
|
|
20230824,192800,1567382900,84000,84000,84000,84000,0
|
|
20230824,192700,1567382900,84000,84000,84000,84000,0
|
|
20230824,192600,1567382900,84000,84000,84000,84000,0
|
|
20230824,192500,1567382900,84000,84000,84000,84000,0
|
|
20230824,192400,1567382900,84000,84000,84000,84000,0
|
|
20230824,192300,1567382900,84000,84000,84000,84000,0
|
|
20230824,192200,1567382900,84000,84000,84000,84000,0
|
|
20230824,192100,1567382900,84000,84000,84000,84000,0
|
|
20230824,192000,1567382900,84000,84000,84000,84000,367
|
|
20230824,191900,1567382900,84000,84000,84000,84000,0
|
|
20230824,191800,1567382900,84000,84000,84000,84000,0
|
|
20230824,191700,1567382900,84000,84000,84000,84000,0
|
|
20230824,191600,1567382900,84000,84000,84000,84000,0
|
|
20230824,191500,1567382900,84000,84000,84000,84000,0
|
|
20230824,191400,1567382900,84000,84000,84000,84000,0
|
|
20230824,191300,1567382900,84000,84000,84000,84000,0
|
|
20230824,191200,1567382900,84000,84000,84000,84000,0
|
|
20230824,191100,1567382900,84000,84000,84000,84000,0
|
|
20230824,191000,1567382900,84000,84000,84000,84000,0
|
|
20230824,190900,1567382900,84000,84000,84000,84000,0
|
|
20230824,190800,1567382900,84000,84000,84000,84000,0
|
|
20230824,190700,1567382900,84000,84000,84000,84000,0
|
|
20230824,190600,1567382900,84000,84000,84000,84000,0
|
|
20230824,190500,1567382900,84000,84000,84000,84000,0
|
|
20230824,190400,1567382900,84000,84000,84000,84000,0
|
|
20230824,190300,1567382900,84000,84000,84000,84000,0
|
|
20230824,190200,1567382900,84000,84000,84000,84000,0
|
|
20230824,190100,1567382900,84000,84000,84000,84000,0
|
|
20230824,190000,1567382900,84000,84000,84000,84000,0
|
|
20230824,185900,1567382900,84000,84000,84000,84000,0
|
|
20230824,185800,1567382900,84000,84000,84000,84000,0
|
|
20230824,185700,1567382900,84000,84000,84000,84000,0
|
|
20230824,185600,1567382900,84000,84000,84000,84000,0
|
|
20230824,185500,1567382900,84000,84000,84000,84000,0
|
|
20230824,185400,1567382900,84000,84000,84000,84000,0
|
|
20230824,185300,1567382900,84000,84000,84000,84000,0
|
|
20230824,185200,1567382900,84000,84000,84000,84000,0
|
|
20230824,185100,1567382900,84000,84000,84000,84000,0
|
|
20230824,185000,1567382900,84000,84000,84000,84000,367
|
|
20230824,184900,1567382900,84000,84000,84000,84000,0
|
|
20230824,184800,1567382900,84000,84000,84000,84000,0
|
|
20230824,184700,1567382900,84000,84000,84000,84000,0
|
|
20230824,184600,1567382900,84000,84000,84000,84000,0
|
|
20230824,184500,1567382900,84000,84000,84000,84000,0
|
|
20230824,184400,1567382900,84000,84000,84000,84000,0
|
|
20230824,184300,1567382900,84000,84000,84000,84000,0
|
|
20230824,184200,1567382900,84000,84000,84000,84000,0
|
|
20230824,184100,1567382900,84000,84000,84000,84000,0
|
|
20230824,184000,1567382900,84000,84000,84000,84000,0
|
|
20230824,183900,1567382900,84000,84000,84000,84000,0
|
|
20230824,183800,1567382900,84000,84000,84000,84000,0
|
|
20230824,183700,1567382900,84000,84000,84000,84000,0
|
|
20230824,183600,1567382900,84000,84000,84000,84000,0
|
|
20230824,183500,1567382900,84000,84000,84000,84000,0
|
|
20230824,183400,1567382900,84000,84000,84000,84000,0
|
|
20230824,183300,1567382900,84000,84000,84000,84000,0
|
|
20230824,183200,1567382900,84000,84000,84000,84000,0
|
|
20230824,183100,1567382900,84000,84000,84000,84000,0
|
|
20230824,183000,1567382900,84000,84000,84000,84000,0
|
|
20230824,182900,1567382900,84000,84000,84000,84000,0
|
|
20230824,182800,1567382900,84000,84000,84000,84000,0
|
|
20230824,182700,1567382900,84000,84000,84000,84000,0
|
|
20230824,182600,1567382900,84000,84000,84000,84000,0
|
|
20230824,182500,1567382900,84000,84000,84000,84000,0
|
|
20230824,182400,1567382900,84000,84000,84000,84000,0
|
|
20230824,182300,1567382900,84000,84000,84000,84000,0
|
|
20230824,182200,1567382900,84000,84000,84000,84000,0
|
|
20230824,182100,1567382900,84000,84000,84000,84000,0
|
|
20230824,182000,1567382900,84000,84000,84000,84000,367
|
|
20230824,181900,1567382900,84000,84000,84000,84000,0
|
|
20230824,181800,1567382900,84000,84000,84000,84000,0
|
|
20230824,181700,1567382900,84000,84000,84000,84000,0
|
|
20230824,181600,1567382900,84000,84000,84000,84000,0
|
|
20230824,181500,1567382900,84000,84000,84000,84000,0
|
|
20230824,181400,1567382900,84000,84000,84000,84000,0
|
|
20230824,181300,1567382900,84000,84000,84000,84000,0
|
|
20230824,181200,1567382900,84000,84000,84000,84000,0
|
|
20230824,181100,1567382900,84000,84000,84000,84000,0
|
|
20230824,181000,1567382900,84000,84000,84000,84000,0
|
|
20230824,180900,1567382900,84000,84000,84000,84000,0
|
|
20230824,180800,1567382900,84000,84000,84000,84000,0
|
|
20230824,180700,1567382900,84000,84000,84000,84000,0
|
|
20230824,180600,1567382900,84000,84000,84000,84000,0
|
|
20230824,180500,1567382900,84000,84000,84000,84000,0
|
|
20230824,180400,1567382900,84000,84000,84000,84000,0
|
|
20230824,180300,1567382900,84000,84000,84000,84000,0
|
|
20230824,180200,1567382900,84000,84000,84000,84000,0
|
|
20230824,180100,1567382900,84000,84000,84000,84000,0
|
|
20230824,180000,1567382900,84000,84000,84000,84000,0
|
|
20230824,175900,1567382900,84000,84000,84000,84000,0
|
|
20230824,175800,1567382900,84000,84000,84000,84000,0
|
|
20230824,175700,1567382900,84000,84000,84000,84000,0
|
|
20230824,175600,1567382900,84000,84000,84000,84000,0
|
|
20230824,175500,1567382900,84000,84000,84000,84000,0
|
|
20230824,175400,1567382900,84000,84000,84000,84000,0
|
|
20230824,175300,1567382900,84000,84000,84000,84000,0
|
|
20230824,175200,1567382900,84000,84000,84000,84000,0
|
|
20230824,175100,1567382900,84000,84000,84000,84000,0
|
|
20230824,175000,1567382900,84000,84000,84000,84000,367
|
|
20230824,174900,1567382900,84000,84000,84000,84000,0
|
|
20230824,174800,1567382900,84000,84000,84000,84000,0
|
|
20230824,174700,1567382900,84000,84000,84000,84000,0
|
|
20230824,174600,1567382900,84000,84000,84000,84000,0
|
|
20230824,174500,1567382900,84000,84000,84000,84000,0
|
|
20230824,174400,1567382900,84000,84000,84000,84000,0
|
|
20230824,174300,1567382900,84000,84000,84000,84000,0
|
|
20230824,174200,1567382900,84000,84000,84000,84000,0
|
|
20230824,174100,1567382900,84000,84000,84000,84000,0
|
|
20230824,174000,1567382900,84000,84000,84000,84000,0
|
|
20230824,173900,1567382900,84000,84000,84000,84000,0
|
|
20230824,173800,1567382900,84000,84000,84000,84000,0
|
|
20230824,173700,1567382900,84000,84000,84000,84000,0
|
|
20230824,173600,1567382900,84000,84000,84000,84000,0
|
|
20230824,173500,1567382900,84000,84000,84000,84000,0
|
|
20230824,173400,1567382900,84000,84000,84000,84000,0
|
|
20230824,173300,1567382900,84000,84000,84000,84000,0
|
|
20230824,173200,1567382900,84000,84000,84000,84000,0
|
|
20230824,173100,1567382900,84000,84000,84000,84000,0
|
|
20230824,173000,1567382900,84000,84000,84000,84000,0
|
|
20230824,172900,1567382900,84000,84000,84000,84000,0
|
|
20230824,172800,1567382900,84000,84000,84000,84000,0
|
|
20230824,172700,1567382900,84000,84000,84000,84000,0
|
|
20230824,172600,1567382900,84000,84000,84000,84000,0
|
|
20230824,172500,1567382900,84000,84000,84000,84000,0
|
|
20230824,172400,1567382900,84000,84000,84000,84000,0
|
|
20230824,172300,1567382900,84000,84000,84000,84000,0
|
|
20230824,172200,1567382900,84000,84000,84000,84000,0
|
|
20230824,172100,1567382900,84000,84000,84000,84000,0
|
|
20230824,172000,1567382900,84000,84000,84000,84000,367
|
|
20230824,171900,1567382900,84000,84000,84000,84000,0
|
|
20230824,171800,1567382900,84000,84000,84000,84000,0
|
|
20230824,171700,1567382900,84000,84000,84000,84000,0
|
|
20230824,171600,1567382900,84000,84000,84000,84000,0
|
|
20230824,171500,1567382900,84000,84000,84000,84000,0
|
|
20230824,171400,1567382900,84000,84000,84000,84000,0
|
|
20230824,171300,1567382900,84000,84000,84000,84000,0
|
|
20230824,171200,1567382900,84000,84000,84000,84000,0
|
|
20230824,171100,1567382900,84000,84000,84000,84000,0
|
|
20230824,171000,1567382900,84000,84000,84000,84000,0
|
|
20230824,170900,1567382900,84000,84000,84000,84000,0
|
|
20230824,170800,1567382900,84000,84000,84000,84000,0
|
|
20230824,170700,1567382900,84000,84000,84000,84000,0
|
|
20230824,170600,1567382900,84000,84000,84000,84000,0
|
|
20230824,170500,1567382900,84000,84000,84000,84000,0
|
|
20230824,170400,1567382900,84000,84000,84000,84000,0
|
|
20230824,170300,1567382900,84000,84000,84000,84000,0
|
|
20230824,170200,1567382900,84000,84000,84000,84000,0
|
|
20230824,170100,1567382900,84000,84000,84000,84000,0
|
|
20230824,170000,1567382900,84000,84000,84000,84000,0
|
|
20230824,165900,1567382900,84000,84000,84000,84000,0
|
|
20230824,165800,1567382900,84000,84000,84000,84000,0
|
|
20230824,165700,1567382900,84000,84000,84000,84000,0
|
|
20230824,165600,1567382900,84000,84000,84000,84000,0
|
|
20230824,165500,1567382900,84000,84000,84000,84000,0
|
|
20230824,165400,1567382900,84000,84000,84000,84000,0
|
|
20230824,165300,1567382900,84000,84000,84000,84000,0
|
|
20230824,165200,1567382900,84000,84000,84000,84000,0
|
|
20230824,165100,1567382900,84000,84000,84000,84000,0
|
|
20230824,165000,1567382900,84000,84000,84000,84000,367
|
|
20230824,164900,1567382900,84000,84000,84000,84000,0
|
|
20230824,164800,1567382900,84000,84000,84000,84000,0
|
|
20230824,164700,1567382900,84000,84000,84000,84000,0
|
|
20230824,164600,1567382900,84000,84000,84000,84000,0
|
|
20230824,164500,1567382900,84000,84000,84000,84000,0
|
|
20230824,164400,1567382900,84000,84000,84000,84000,0
|
|
20230824,164300,1567382900,84000,84000,84000,84000,0
|
|
20230824,164200,1567382900,84000,84000,84000,84000,0
|
|
20230824,164100,1567382900,84000,84000,84000,84000,0
|
|
20230824,164000,1567382900,84000,84000,84000,84000,0
|
|
20230824,163900,1567382900,84000,84000,84000,84000,0
|
|
20230824,163800,1567382900,84000,84000,84000,84000,0
|
|
20230824,163700,1567382900,84000,84000,84000,84000,0
|
|
20230824,163600,1567382900,84000,84000,84000,84000,0
|
|
20230824,163500,1567382900,84000,84000,84000,84000,0
|
|
20230824,163400,1567382900,84000,84000,84000,84000,0
|
|
20230824,163300,1567382900,84000,84000,84000,84000,0
|
|
20230824,163200,1567382900,84000,84000,84000,84000,0
|
|
20230824,163100,1567382900,84000,84000,84000,84000,0
|
|
20230824,163000,1567382900,84000,84000,84000,84000,0
|
|
20230824,162900,1567382900,84000,84000,84000,84000,0
|
|
20230824,162800,1567382900,84000,84000,84000,84000,0
|
|
20230824,162700,1567382900,84000,84000,84000,84000,0
|
|
20230824,162600,1567382900,84000,84000,84000,84000,0
|
|
20230824,162500,1567382900,84000,84000,84000,84000,0
|
|
20230824,162400,1567382900,84000,84000,84000,84000,0
|
|
20230824,162300,1567382900,84000,84000,84000,84000,0
|
|
20230824,162200,1567382900,84000,84000,84000,84000,0
|
|
20230824,162100,1567382900,84000,84000,84000,84000,0
|
|
20230824,162000,1567382900,84000,84000,84000,84000,367
|
|
20230824,161900,1567382900,84000,84000,84000,84000,0
|
|
20230824,161800,1567382900,84000,84000,84000,84000,0
|
|
20230824,161700,1567382900,84000,84000,84000,84000,0
|
|
20230824,161600,1567382900,84000,84000,84000,84000,0
|
|
20230824,161500,1567382900,84000,84000,84000,84000,0
|
|
20230824,161400,1567382900,84000,84000,84000,84000,0
|
|
20230824,161300,1567382900,84000,84000,84000,84000,0
|
|
20230824,161200,1567382900,84000,84000,84000,84000,0
|
|
20230824,161100,1567382900,84000,84000,84000,84000,0
|
|
20230824,161000,1567382900,84000,84000,84000,84000,0
|
|
20230824,160900,1567382900,84000,84000,84000,84000,0
|
|
20230824,160800,1567382900,84000,84000,84000,84000,0
|
|
20230824,160700,1567382900,84000,84000,84000,84000,0
|
|
20230824,160600,1567382900,84000,84000,84000,84000,0
|
|
20230824,160500,1567382900,84000,84000,84000,84000,0
|
|
20230824,160400,1567382900,84000,84000,84000,84000,0
|
|
20230824,160300,1567382900,84000,84000,84000,84000,0
|
|
20230824,160200,1567382900,84000,84000,84000,84000,0
|
|
20230824,160100,1567382900,84000,84000,84000,84000,0
|
|
20230824,160000,1567382900,84000,84000,84000,84000,0
|
|
20230824,155900,1567382900,84000,84000,84000,84000,0
|
|
20230824,155800,1567382900,84000,84000,84000,84000,0
|
|
20230824,155700,1567382900,84000,84000,84000,84000,0
|
|
20230824,155600,1567382900,84000,84000,84000,84000,0
|
|
20230824,155500,1567382900,84000,84000,84000,84000,0
|
|
20230824,155400,1567382900,84000,84000,84000,84000,0
|
|
20230824,155300,1567382900,84000,84000,84000,84000,0
|
|
20230824,155200,1567382900,84000,84000,84000,84000,0
|
|
20230824,155100,1567382900,84000,84000,84000,84000,0
|
|
20230824,155000,1567382900,84000,84000,84000,84000,367
|
|
20230824,154900,1567382900,84000,84000,84000,84000,0
|
|
20230824,154800,1567382900,84000,84000,84000,84000,0
|
|
20230824,154700,1567382900,84000,84000,84000,84000,0
|
|
20230824,154600,1567382900,84000,84000,84000,84000,0
|
|
20230824,154500,1567382900,84000,84000,84000,84000,0
|
|
20230824,154400,1567382900,84000,84000,84000,84000,0
|
|
20230824,154300,1567382900,84000,84000,84000,84000,0
|
|
20230824,154200,1567382900,84000,84000,84000,84000,0
|
|
20230824,154100,1567382900,84000,84000,84000,84000,0
|
|
20230824,154000,1567382900,84000,84000,84000,84000,0
|
|
20230824,153900,1567382900,84000,84000,84000,84000,0
|
|
20230824,153800,1567382900,84000,84000,84000,84000,0
|
|
20230824,153700,1567382900,84000,84000,84000,84000,0
|
|
20230824,153600,1567382900,84000,84000,84000,84000,0
|
|
20230824,153500,1567382900,84000,84000,84000,84000,0
|
|
20230824,153400,1567382900,84000,84000,84000,84000,0
|
|
20230824,153300,1567382900,84000,84000,84000,84000,0
|
|
20230824,153200,1567382900,84000,84000,84000,84000,0
|
|
20230824,153100,1567382900,84000,84000,84000,84000,0
|
|
20230824,153000,1567382900,84000,84000,84000,84000,367
|
|
20230824,152900,1536554900,84000,84000,84000,84000,0
|
|
20230824,152800,1536554900,84000,84000,84000,84000,0
|
|
20230824,152700,1536554900,84000,84000,84000,84000,0
|
|
20230824,152600,1536554900,84000,84000,84000,84000,0
|
|
20230824,152500,1536554900,84000,84000,84000,84000,0
|
|
20230824,152400,1536554900,84000,84000,84000,84000,0
|
|
20230824,152300,1536554900,84000,84000,84000,84000,0
|
|
20230824,152200,1536554900,84000,84000,84000,84000,0
|
|
20230824,152100,1536554900,84000,84000,84000,84000,0
|
|
20230824,152000,1536554900,84000,84000,84000,84000,0
|
|
20230824,151900,1536554900,84000,83900,84000,83900,7
|
|
20230824,151800,1535967000,84000,83900,84000,83900,206
|
|
20230824,151700,1518663400,84000,83900,84000,83900,300
|
|
20230824,151600,1493492300,83700,83800,83900,83700,33
|
|
20230824,151500,1490728000,83700,83900,83900,83700,21
|
|
20230824,151400,1488966300,83900,83800,83900,83700,183
|
|
20230824,151300,1473635900,83800,83800,83800,83800,6
|
|
20230824,151200,1473133100,83800,83800,83800,83800,12
|
|
20230824,151100,1472127500,83800,83600,83800,83600,36
|
|
20230824,151000,1469112200,83600,83600,83600,83600,37
|
|
20230824,150900,1466019000,83600,83600,83600,83600,59
|
|
20230824,150800,1461086600,83600,83700,83700,83600,12
|
|
20230824,150700,1460082300,83700,83700,83700,83700,68
|
|
20230824,150600,1454390700,83700,83700,83800,83700,10
|
|
20230824,150500,1453553600,83700,83800,83800,83700,8
|
|
20230824,150400,1452883600,83800,83700,83800,83700,33
|
|
20230824,150300,1450120700,83700,83700,83700,83700,12
|
|
20230824,150200,1449116300,83700,83700,83700,83700,81
|
|
20230824,150100,1442336600,83600,83600,83600,83600,30
|
|
20230824,150000,1439828600,83700,83600,83700,83600,75
|
|
20230824,145900,1433558400,83600,83600,83600,83600,59
|
|
20230824,145800,1428626000,83600,83400,83600,83400,9
|
|
20230824,145700,1427873800,83400,83400,83500,83400,135
|
|
20230824,145600,1416613800,83600,83600,83600,83600,81
|
|
20230824,145500,1409842200,83600,83500,83600,83500,45
|
|
20230824,145400,1406082900,83400,83400,83400,83400,407
|
|
20230824,145300,1372139100,83400,83500,83500,83400,16
|
|
20230824,145200,1370804100,83500,83600,83600,83500,66
|
|
20230824,145100,1365292600,83600,83700,83700,83600,15
|
|
20230824,145000,1364037600,83700,83600,83700,83600,26
|
|
20230824,144900,1361862500,83600,83600,83600,83600,60
|
|
20230824,144800,1356846500,83600,83500,83600,83500,54
|
|
20230824,144700,1352333800,83400,83400,83400,83400,12
|
|
20230824,144600,1351333000,83400,83400,83400,83400,35
|
|
20230824,144500,1348414000,83400,83400,83400,83400,0
|
|
20230824,144400,1348414000,83400,83400,83400,83400,0
|
|
20230824,144300,1348414000,83400,83400,83400,83400,22
|
|
20230824,144200,1346579200,83400,83400,83400,83400,4
|
|
20230824,144100,1346245600,83400,83400,83400,83400,1
|
|
20230824,144000,1346162200,83400,83400,83400,83400,14
|
|
20230824,143900,1344994600,83400,83400,83400,83400,18
|
|
20230824,143800,1343493400,83400,83400,83400,83400,54
|
|
20230824,143700,1338989800,83400,83400,83400,83400,2
|
|
20230824,143600,1338823000,83500,83500,83500,83500,1
|
|
20230824,143500,1338739500,83400,83400,83400,83400,109
|
|
20230824,143400,1329648900,83300,83300,83300,83300,12
|
|
20230824,143300,1328649300,83300,83300,83300,83300,0
|
|
20230824,143200,1328649300,83300,83300,83300,83300,0
|
|
20230824,143100,1328649300,83300,83300,83300,83300,0
|
|
20230824,143000,1328649300,83300,83300,83300,83300,0
|
|
20230824,142900,1328649300,83300,83300,83300,83300,54
|
|
20230824,142800,1324151100,83400,83400,83400,83400,58
|
|
20230824,142700,1319313900,83500,83500,83500,83500,0
|
|
20230824,142600,1319313900,83500,83500,83500,83500,2
|
|
20230824,142500,1319146900,83500,83500,83500,83500,4
|
|
20230824,142400,1318812900,83500,83400,83500,83400,2
|
|
20230824,142300,1318646000,83500,83500,83500,83500,11
|
|
20230824,142200,1317727500,83500,83500,83500,83500,44
|
|
20230824,142100,1314053500,83600,83600,83600,83600,1
|
|
20230824,142000,1313969900,83600,83600,83600,83500,4
|
|
20230824,141900,1313635600,83500,83600,83600,83500,26
|
|
20230824,141800,1311464500,83500,83500,83500,83500,0
|
|
20230824,141700,1311464500,83500,83500,83500,83500,73
|
|
20230824,141600,1305369000,83400,83400,83500,83400,105
|
|
20230824,141500,1296611500,83500,83500,83500,83500,6
|
|
20230824,141400,1296110500,83500,83500,83500,83500,9
|
|
20230824,141300,1295359000,83500,83500,83500,83500,18
|
|
20230824,141200,1293856000,83500,83600,83600,83500,300
|
|
20230824,141100,1268802700,83600,83600,83700,83500,61
|
|
20230824,141000,1263704400,83600,83700,83700,83600,86
|
|
20230824,140900,1256511700,83700,83700,83700,83700,1
|
|
20230824,140800,1256428000,83800,83700,83800,83700,31
|
|
20230824,140700,1253833200,83700,83700,83700,83700,0
|
|
20230824,140600,1253833200,83700,83700,83700,83700,8
|
|
20230824,140500,1253163600,83700,83700,83700,83700,0
|
|
20230824,140400,1253163600,83700,83700,83700,83700,10
|
|
20230824,140300,1252326600,83700,83700,83700,83700,2
|
|
20230824,140200,1252159200,83600,83800,83800,83600,30
|
|
20230824,140100,1249646200,83800,83600,83800,83600,2
|
|
20230824,140000,1249478800,83600,83600,83600,83600,1
|
|
20230824,135900,1249395200,83600,83600,83600,83600,25
|
|
20230824,135800,1247305200,83600,83600,83600,83600,0
|
|
20230824,135700,1247305200,83600,83600,83600,83600,0
|
|
20230824,135600,1247305200,83600,83600,83600,83600,4
|
|
20230824,135500,1246970800,83600,83600,83600,83600,1
|
|
20230824,135400,1246887200,83500,83500,83500,83500,110
|
|
20230824,135300,1237702200,83500,83500,83500,83500,23
|
|
20230824,135200,1235781700,83700,83800,83800,83700,17
|
|
20230824,135100,1234358700,83800,83800,83800,83800,3
|
|
20230824,135000,1234107300,83800,83800,83800,83800,1
|
|
20230824,134900,1234023500,83800,83800,83800,83800,0
|
|
20230824,134800,1234023500,83800,83700,83800,83700,78
|
|
20230824,134700,1227494800,83600,83600,83600,83600,89
|
|
20230824,134600,1220054400,83500,83400,83500,83400,90
|
|
20230824,134500,1212540700,83500,83500,83500,83500,4
|
|
20230824,134400,1212206700,83400,83400,83400,83400,55
|
|
20230824,134300,1207619700,83500,83500,83500,83500,0
|
|
20230824,134200,1207619700,83500,83500,83500,83500,0
|
|
20230824,134100,1207619700,83500,83500,83500,83500,26
|
|
20230824,134000,1205448700,83500,83500,83500,83500,62
|
|
20230824,133900,1200271700,83500,83500,83500,83500,0
|
|
20230824,133800,1200271700,83500,83200,83500,83200,2
|
|
20230824,133700,1200105000,83400,83400,83400,83400,26
|
|
20230824,133600,1197936600,83300,83300,83300,83300,543
|
|
20230824,133500,1152704700,83200,83200,83200,83200,0
|
|
20230824,133400,1152704700,83200,83200,83200,83200,11
|
|
20230824,133300,1151789500,83200,83200,83200,83200,3
|
|
20230824,133200,1151539900,83200,83200,83200,83200,1
|
|
20230824,133100,1151456700,83200,83300,83300,83200,11
|
|
20230824,133000,1150540900,83300,83300,83300,83300,5
|
|
20230824,132900,1150124400,83300,83300,83300,83300,0
|
|
20230824,132800,1150124400,83300,83300,83300,83300,22
|
|
20230824,132700,1148291800,83100,83100,83100,83100,29
|
|
20230824,132600,1145881900,83200,83200,83200,83200,107
|
|
20230824,132500,1136979500,83200,83200,83200,83200,70
|
|
20230824,132400,1131155500,83200,83200,83200,83200,0
|
|
20230824,132300,1131155500,83200,83200,83200,83200,0
|
|
20230824,132200,1131155500,83200,83200,83200,83200,0
|
|
20230824,132100,1131155500,83200,83200,83200,83200,3
|
|
20230824,132000,1130905900,83200,83200,83200,83200,0
|
|
20230824,131900,1130905900,83200,83200,83200,83200,6
|
|
20230824,131800,1130406700,83200,83200,83200,83200,3
|
|
20230824,131700,1130157100,83200,83100,83200,83100,3
|
|
20230824,131600,1129907600,83100,83200,83200,83100,13
|
|
20230824,131500,1128827000,83100,83100,83100,83100,20
|
|
20230824,131400,1127165000,83100,83100,83100,83100,12
|
|
20230824,131300,1126167800,83100,83100,83100,83100,5
|
|
20230824,131200,1125752300,83100,83100,83100,83100,102
|
|
20230824,131100,1117276100,83100,83100,83100,83100,25
|
|
20230824,131000,1115198600,83100,83100,83100,83100,0
|
|
20230824,130900,1115198600,83100,83100,83100,83100,8
|
|
20230824,130800,1114533800,83100,83100,83100,83100,0
|
|
20230824,130700,1114533800,83100,83100,83100,83100,0
|
|
20230824,130600,1114533800,83100,83100,83100,83100,0
|
|
20230824,130500,1114533800,83100,83100,83100,83100,8
|
|
20230824,130400,1113869000,83100,83100,83100,83100,135
|
|
20230824,130300,1102650500,83200,83200,83200,83200,1
|
|
20230824,130200,1102567300,83200,83200,83200,83200,71
|
|
20230824,130100,1096660100,83200,83200,83200,83200,14
|
|
20230824,130000,1095495300,83200,83200,83200,83200,85
|
|
20230824,125900,1088423300,83100,83100,83100,83100,0
|
|
20230824,125800,1088423300,83100,83100,83100,83100,60
|
|
20230824,125700,1083437300,83100,83100,83100,83100,184
|
|
20230824,125600,1068146900,83200,83200,83200,83200,16
|
|
20230824,125500,1066815700,83100,83100,83200,83100,93
|
|
20230824,125400,1059087300,83100,83200,83200,83100,17
|
|
20230824,125300,1057673900,83100,83100,83100,83100,32
|
|
20230824,125200,1055014700,83200,83200,83200,83200,146
|
|
20230824,125100,1042867500,83200,83100,83200,83100,12
|
|
20230824,125000,1041870100,83100,83100,83100,83100,10
|
|
20230824,124900,1041039100,83100,83200,83200,83100,13
|
|
20230824,124800,1039958500,83200,83200,83200,83200,19
|
|
20230824,124700,1038377700,83200,83200,83200,83200,0
|
|
20230824,124600,1038377700,83200,83200,83200,83200,10
|
|
20230824,124500,1037545700,83200,83200,83200,83200,6
|
|
20230824,124400,1037046500,83200,83200,83200,83200,0
|
|
20230824,124300,1037046500,83200,83200,83200,83200,9
|
|
20230824,124200,1036297700,83200,83200,83200,83200,38
|
|
20230824,124100,1033136100,83200,83200,83200,83200,1
|
|
20230824,124000,1033052900,83200,83200,83200,83200,67
|
|
20230824,123900,1027478500,83100,83100,83100,83100,0
|
|
20230824,123800,1027478500,83100,83200,83200,83100,94
|
|
20230824,123700,1019660300,83200,83200,83200,83200,1
|
|
20230824,123600,1019577100,83100,83100,83100,83100,0
|
|
20230824,123500,1019577100,83100,83200,83200,83100,63
|
|
20230824,123400,1014336800,83200,83200,83200,83200,0
|
|
20230824,123300,1014336800,83200,83200,83200,83200,27
|
|
20230824,123200,1012090400,83200,83300,83300,83200,4
|
|
20230824,123100,1011757400,83300,83300,83300,83300,0
|
|
20230824,123000,1011757400,83300,83300,83300,83300,3
|
|
20230824,122900,1011507500,83300,83200,83300,83200,5
|
|
20230824,122800,1011091300,83200,83200,83200,83200,30
|
|
20230824,122700,1008595300,83200,83200,83200,83200,17
|
|
20230824,122600,1007180900,83200,83200,83200,83200,22
|
|
20230824,122500,1005350500,83200,83200,83200,83200,0
|
|
20230824,122400,1005350500,83200,83200,83200,83200,22
|
|
20230824,122300,1003520100,83200,83200,83200,83200,1
|
|
20230824,122200,1003436900,83200,83200,83200,83200,10
|
|
20230824,122100,1002604900,83100,83100,83100,83100,0
|
|
20230824,122000,1002604900,83100,83100,83100,83100,51
|
|
20230824,121900,998366800,83100,83100,83100,83100,1
|
|
20230824,121800,998283700,83200,83200,83200,83200,21
|
|
20230824,121700,996536500,83200,83200,83200,83200,44
|
|
20230824,121600,992875700,83100,83100,83100,83100,6
|
|
20230824,121500,992377100,83200,83200,83200,83200,10
|
|
20230824,121400,991545100,83100,83200,83200,83100,30
|
|
20230824,121300,989050100,83100,83100,83100,83100,112
|
|
20230824,121200,979742900,83100,83100,83100,83100,74
|
|
20230824,121100,973593500,83200,83200,83200,83200,41
|
|
20230824,121000,970182300,83200,83200,83200,83200,1
|
|
20230824,120900,970099100,83200,83200,83200,83200,68
|
|
20230824,120800,964441500,83200,83300,83300,83200,103
|
|
20230824,120700,955871600,83300,83300,83300,83300,13
|
|
20230824,120600,954788700,83200,83200,83200,83200,1
|
|
20230824,120500,954705500,83200,83200,83200,83200,0
|
|
20230824,120400,954705500,83200,83200,83200,83200,0
|
|
20230824,120300,954705500,83200,83200,83200,83200,0
|
|
20230824,120200,954705500,83200,83200,83200,83200,56
|
|
20230824,120100,950046300,83300,83200,83300,83200,5
|
|
20230824,120000,949630200,83200,83300,83300,83200,52
|
|
20230824,115900,945303600,83300,83300,83300,83300,1
|
|
20230824,115800,945220300,83200,83200,83200,83200,49
|
|
20230824,115700,941143500,83300,83300,83300,83300,115
|
|
20230824,115600,931564000,83300,83300,83300,83300,2
|
|
20230824,115500,931397400,83400,83400,83400,83400,1
|
|
20230824,115400,931314000,83300,83300,83300,83300,0
|
|
20230824,115300,931314000,83300,83300,83300,83300,1
|
|
20230824,115200,931230700,83400,83400,83400,83400,0
|
|
20230824,115100,931230700,83400,83400,83400,83400,1
|
|
20230824,115000,931147300,83400,83400,83400,83400,6
|
|
20230824,114900,930646900,83400,83400,83400,83400,0
|
|
20230824,114800,930646900,83400,83400,83400,83400,0
|
|
20230824,114700,930646900,83400,83400,83400,83400,11
|
|
20230824,114600,929729500,83400,83400,83400,83400,2
|
|
20230824,114500,929562700,83400,83400,83400,83400,12
|
|
20230824,114400,928561900,83400,83400,83400,83400,0
|
|
20230824,114300,928561900,83400,83400,83400,83400,1
|
|
20230824,114200,928478500,83300,83300,83300,83300,0
|
|
20230824,114100,928478500,83300,83300,83300,83300,0
|
|
20230824,114000,928478500,83300,83300,83300,83300,33
|
|
20230824,113900,925729600,83300,83300,83300,83300,0
|
|
20230824,113800,925729600,83300,83300,83300,83300,50
|
|
20230824,113700,921564600,83300,83300,83300,83300,50
|
|
20230824,113600,917399600,83500,83400,83500,83400,161
|
|
20230824,113500,903972100,83400,83400,83400,83400,1
|
|
20230824,113400,903888700,83400,83300,83400,83300,11
|
|
20230824,113300,902972100,83400,83400,83400,83400,0
|
|
20230824,113200,902972100,83400,83400,83400,83400,0
|
|
20230824,113100,902972100,83400,83300,83400,83300,5
|
|
20230824,113000,902555500,83300,83300,83300,83300,23
|
|
20230824,112900,900639600,83400,83400,83400,83400,179
|
|
20230824,112800,885711000,83500,83500,83500,83500,0
|
|
20230824,112700,885711000,83500,83500,83500,83500,1
|
|
20230824,112600,885627500,83500,83500,83500,83500,2
|
|
20230824,112500,885460500,83400,83400,83400,83400,16
|
|
20230824,112400,884126100,83400,83500,83500,83400,132
|
|
20230824,112300,873116700,83500,83500,83500,83500,10
|
|
20230824,112200,872281700,83500,83500,83500,83500,8
|
|
20230824,112100,871613700,83500,83500,83500,83400,58
|
|
20230824,112000,866770900,83500,83500,83500,83500,1
|
|
20230824,111900,866687400,83400,83400,83400,83400,30
|
|
20230824,111800,864185400,83400,83400,83400,83400,30
|
|
20230824,111700,861683400,83400,83400,83600,83400,76
|
|
20230824,111600,855344800,83400,83400,83400,83400,0
|
|
20230824,111500,855344800,83400,83400,83400,83400,2
|
|
20230824,111400,855178000,83500,83500,83500,83500,300
|
|
20230824,111300,830128000,83500,83300,83500,83300,273
|
|
20230824,111200,807357600,83300,83300,83400,83300,29
|
|
20230824,111100,804941300,83300,83300,83300,83300,2
|
|
20230824,111000,804774700,83300,83300,83300,83300,50
|
|
20230824,110900,800609700,83300,83300,83300,83300,51
|
|
20230824,110800,796361400,83400,83400,83400,83400,10
|
|
20230824,110700,795527400,83400,83300,83400,83300,47
|
|
20230824,110600,791610000,83300,83400,83400,83300,179
|
|
20230824,110500,776698800,83400,83400,83400,83400,8
|
|
20230824,110400,776031600,83300,83300,83300,83300,0
|
|
20230824,110300,776031600,83300,83300,83300,83300,0
|
|
20230824,110200,776031600,83300,83300,83300,83300,1
|
|
20230824,110100,775948300,83300,83300,83300,83300,9
|
|
20230824,110000,775198600,83300,83300,83300,83300,30
|
|
20230824,105900,772699600,83300,83400,83400,83300,22
|
|
20230824,105800,770865000,83300,83300,83300,83300,7
|
|
20230824,105700,770281900,83300,83300,83300,83300,80
|
|
20230824,105600,763617900,83400,83400,83400,83300,62
|
|
20230824,105500,758447200,83400,83300,83400,83300,43
|
|
20230824,105400,754861300,83300,83300,83300,83300,19
|
|
20230824,105300,753278600,83300,83300,83300,83300,3
|
|
20230824,105200,753028700,83300,83300,83300,83200,35
|
|
20230824,105100,750116200,83300,83300,83400,83300,37
|
|
20230824,105000,747031300,83400,83200,83400,83200,2
|
|
20230824,104900,746864700,83200,83300,83300,83200,16
|
|
20230824,104800,745533000,83300,83300,83300,83200,83
|
|
20230824,104700,738619200,83200,83300,83300,83200,20
|
|
20230824,104600,736955100,83200,83200,83200,83200,4
|
|
20230824,104500,736622300,83200,83200,83200,83200,0
|
|
20230824,104400,736622300,83200,83200,83200,83200,0
|
|
20230824,104300,736622300,83200,83200,83200,83200,30
|
|
20230824,104200,734126300,83200,83200,83200,83200,38
|
|
20230824,104100,730964700,83100,83000,83100,83000,693
|
|
20230824,104000,673441500,83000,83000,83000,82900,36
|
|
20230824,103900,670456500,82900,82900,82900,82900,0
|
|
20230824,103800,670456500,82900,82900,82900,82900,20
|
|
20230824,103700,668798500,82900,82900,82900,82900,17
|
|
20230824,103600,667389200,82800,83000,83000,82800,11
|
|
20230824,103500,666477200,82800,82900,82900,82800,310
|
|
20230824,103400,640781100,82900,82900,82900,82900,18
|
|
20230824,103300,639288900,83000,83000,83000,83000,8
|
|
20230824,103200,638624900,83000,82900,83000,82900,32
|
|
20230824,103100,635970700,82900,82900,82900,82900,31
|
|
20230824,103000,633400800,82900,82900,82900,82900,31
|
|
20230824,102900,630830900,82900,83000,83000,82900,342
|
|
20230824,102800,602479000,82900,82900,83000,82900,19
|
|
20230824,102700,600903800,82900,83000,83000,82900,27
|
|
20230824,102600,598665100,83000,83100,83100,83000,19
|
|
20230824,102500,597088000,83000,83000,83100,83000,68
|
|
20230824,102400,591443900,83000,83000,83000,83000,18
|
|
20230824,102300,589949900,83000,83100,83100,83000,34
|
|
20230824,102200,587127800,83000,83000,83000,83000,3
|
|
20230824,102100,586878800,83000,82900,83000,82900,43
|
|
20230824,102000,583310000,82900,82900,82900,82900,10
|
|
20230824,101900,582481000,82900,82900,83000,82900,77
|
|
20230824,101800,576091200,82900,83000,83000,82900,74
|
|
20230824,101700,569955100,83000,83000,83000,83000,40
|
|
20230824,101600,566635100,83000,83000,83000,83000,1
|
|
20230824,101500,566552100,83000,83000,83000,83000,0
|
|
20230824,101400,566552100,83000,82900,83000,82900,14
|
|
20230824,101300,565390200,82900,83000,83000,82900,163
|
|
20230824,101200,551867200,83000,83000,83000,83000,44
|
|
20230824,101100,548215200,83000,83000,83000,83000,7
|
|
20230824,101000,547634200,82900,82800,82900,82700,80
|
|
20230824,100900,541005700,82800,82800,82800,82800,566
|
|
20230824,100800,494140900,82800,82800,82900,82800,42
|
|
20230824,100700,490660000,82800,82800,83000,82800,137
|
|
20230824,100600,479293600,82800,82900,83000,82800,176
|
|
20230824,100500,464704100,83000,83000,83000,83000,153
|
|
20230824,100400,452005100,83000,83100,83100,83000,321
|
|
20230824,100300,425361500,83100,83200,83200,83000,278
|
|
20230824,100200,402265400,83100,83100,83200,83100,8
|
|
20230824,100100,401600000,83100,83100,83100,83100,12
|
|
20230824,100000,400602800,83100,83100,83100,83100,71
|
|
20230824,095900,394702700,83100,83100,83100,83100,0
|
|
20230824,095800,394702700,83100,83300,83300,83100,315
|
|
20230824,095700,368507400,83300,83400,83400,83300,18
|
|
20230824,095600,367007900,83300,83300,83300,83300,60
|
|
20230824,095500,362009900,83300,83300,83300,83300,14
|
|
20230824,095400,360843700,83300,83300,83300,83300,131
|
|
20230824,095300,349931400,83300,83500,83500,83300,113
|
|
20230824,095200,340501400,83400,83400,83400,83400,10
|
|
20230824,095100,339667400,83400,83400,83400,83400,18
|
|
20230824,095000,338166200,83400,83400,83400,83400,27
|
|
20230824,094900,335914400,83400,83400,83400,83400,40
|
|
20230824,094800,332578400,83500,83500,83500,83500,1
|
|
20230824,094700,332494900,83500,83500,83500,83500,18
|
|
20230824,094600,330991900,83500,83400,83500,83400,10
|
|
20230824,094500,330157400,83400,83400,83400,83400,50
|
|
20230824,094400,325987400,83400,83500,83500,83400,93
|
|
20230824,094300,318231000,83500,83500,83500,83500,12
|
|
20230824,094200,317229000,83500,83400,83500,83400,15
|
|
20230824,094100,315976800,83500,83500,83500,83500,0
|
|
20230824,094000,315976800,83500,83500,83500,83500,2
|
|
20230824,093900,315809800,83400,83500,83500,83400,252
|
|
20230824,093800,294792800,83500,83300,83500,83300,18
|
|
20230824,093700,293291500,83300,83400,83400,83300,25
|
|
20230824,093600,291207500,83400,83400,83400,83400,1
|
|
20230824,093500,291124100,83400,83400,83400,83400,15
|
|
20230824,093400,289873100,83400,83400,83400,83400,9
|
|
20230824,093300,289122500,83300,83300,83400,83300,84
|
|
20230824,093200,282123600,83400,83400,83500,83300,86
|
|
20230824,093100,274956800,83400,83300,83400,83300,75
|
|
20230824,093000,268709000,83300,83300,83400,83300,62
|
|
20230824,092900,263543400,83300,83400,83400,83300,200
|
|
20230824,092800,246875500,83400,83400,83400,83400,16
|
|
20230824,092700,245541100,83400,83400,83400,83400,16
|
|
20230824,092600,244206700,83400,83400,83400,83400,75
|
|
20230824,092500,237951700,83400,83400,83400,83400,160
|
|
20230824,092400,224607700,83600,83600,83600,83400,14
|
|
20230824,092300,223437900,83500,83600,83600,83500,401
|
|
20230824,092200,189951000,83600,83600,83600,83600,31
|
|
20230824,092100,187359400,83600,83600,83600,83600,26
|
|
20230824,092000,185185800,83600,83600,83600,83600,11
|
|
20230824,091900,184266200,83500,83500,83500,83500,14
|
|
20230824,091800,183097200,83600,83600,83600,83600,112
|
|
20230824,091700,173734000,83500,83600,83600,83500,100
|
|
20230824,091600,165376900,83600,83600,83600,83600,5
|
|
20230824,091500,164958900,83700,83700,83700,83600,34
|
|
20230824,091400,162114300,83700,83700,83700,83600,63
|
|
20230824,091300,156843300,83700,83600,83700,83600,28
|
|
20230824,091200,154501500,83400,83600,83700,83400,21
|
|
20230824,091100,152746600,83500,83500,83500,83500,5
|
|
20230824,091000,152329100,83500,83700,83700,83500,8
|
|
20230824,090900,151660300,83700,83300,83700,83300,62
|
|
20230824,090800,146479000,83300,83600,83600,83300,185
|
|
20230824,090700,131064300,83600,83400,83600,83300,35
|
|
20230824,090600,128147500,83300,83500,83500,83300,62
|
|
20230824,090500,122980600,83400,83400,83400,83400,9
|
|
20230824,090400,122230000,83400,83600,83600,83400,275
|
|
20230824,090300,99275600,83800,83900,83900,83800,21
|
|
20230824,090200,97513800,83900,83900,83900,83400,82
|
|
20230824,090100,90645500,83900,83400,84200,83400,439
|
|
20230824,090000,53720600,83900,83300,84000,83300,631
|