575 lines
30 KiB
CSV
575 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,183200,8530549800,70900,70900,70900,70900,10680
|
|
20230822,183100,8530549800,70900,70900,70900,70900,0
|
|
20230822,183000,8530549800,70900,70900,70900,70900,0
|
|
20230822,182900,8530549800,70900,70900,70900,70900,0
|
|
20230822,182800,8530549800,70900,70900,70900,70900,0
|
|
20230822,182700,8530549800,70900,70900,70900,70900,0
|
|
20230822,182600,8530549800,70900,70900,70900,70900,0
|
|
20230822,182500,8530549800,70900,70900,70900,70900,0
|
|
20230822,182400,8530549800,70900,70900,70900,70900,0
|
|
20230822,182300,8530549800,70900,70900,70900,70900,0
|
|
20230822,182200,8530549800,70900,70900,70900,70900,0
|
|
20230822,182100,8530549800,70900,70900,70900,70900,0
|
|
20230822,182000,8530549800,70900,70900,70900,70900,0
|
|
20230822,181900,8530549800,70900,70900,70900,70900,0
|
|
20230822,181800,8530549800,70900,70900,70900,70900,0
|
|
20230822,181700,8530549800,70900,70900,70900,70900,0
|
|
20230822,181600,8530549800,70900,70900,70900,70900,0
|
|
20230822,181500,8530549800,70900,70900,70900,70900,0
|
|
20230822,181400,8530549800,70900,70900,70900,70900,0
|
|
20230822,181300,8530549800,70900,70900,70900,70900,0
|
|
20230822,181200,8530549800,70900,70900,70900,70900,0
|
|
20230822,181100,8530549800,70900,70900,70900,70900,0
|
|
20230822,181000,8530549800,70900,70900,70900,70900,0
|
|
20230822,180900,8530549800,70900,70900,70900,70900,0
|
|
20230822,180800,8530549800,70900,70900,70900,70900,0
|
|
20230822,180700,8530549800,70900,70900,70900,70900,0
|
|
20230822,180600,8530549800,70900,70900,70900,70900,0
|
|
20230822,180500,8530549800,70900,70900,70900,70900,0
|
|
20230822,180400,8530549800,70900,70900,70900,70900,0
|
|
20230822,180300,8530549800,70900,70900,70900,70900,0
|
|
20230822,180200,8530549800,70900,70900,70900,70900,10680
|
|
20230822,180100,8530549800,70900,70900,70900,70900,0
|
|
20230822,180000,8530549800,70900,70900,70900,70900,0
|
|
20230822,175900,8530549800,70900,70900,70900,70900,0
|
|
20230822,175800,8530549800,70900,70900,70900,70900,0
|
|
20230822,175700,8530549800,70900,70900,70900,70900,0
|
|
20230822,175600,8530549800,70900,70900,70900,70900,0
|
|
20230822,175500,8530549800,70900,70900,70900,70900,0
|
|
20230822,175400,8530549800,70900,70900,70900,70900,0
|
|
20230822,175300,8530549800,70900,70900,70900,70900,0
|
|
20230822,175200,8530549800,70900,70900,70900,70900,0
|
|
20230822,175100,8530549800,70900,70900,70900,70900,0
|
|
20230822,175000,8530549800,70900,70900,70900,70900,0
|
|
20230822,174900,8530549800,70900,70900,70900,70900,0
|
|
20230822,174800,8530549800,70900,70900,70900,70900,0
|
|
20230822,174700,8530549800,70900,70900,70900,70900,0
|
|
20230822,174600,8530549800,70900,70900,70900,70900,0
|
|
20230822,174500,8530549800,70900,70900,70900,70900,0
|
|
20230822,174400,8530549800,70900,70900,70900,70900,0
|
|
20230822,174300,8530549800,70900,70900,70900,70900,0
|
|
20230822,174200,8530549800,70900,70900,70900,70900,0
|
|
20230822,174100,8530549800,70900,70900,70900,70900,0
|
|
20230822,174000,8530549800,70900,70900,70900,70900,0
|
|
20230822,173900,8530549800,70900,70900,70900,70900,0
|
|
20230822,173800,8530549800,70900,70900,70900,70900,0
|
|
20230822,173700,8530549800,70900,70900,70900,70900,0
|
|
20230822,173600,8530549800,70900,70900,70900,70900,0
|
|
20230822,173500,8530549800,70900,70900,70900,70900,0
|
|
20230822,173400,8530549800,70900,70900,70900,70900,0
|
|
20230822,173300,8530549800,70900,70900,70900,70900,0
|
|
20230822,173200,8530549800,70900,70900,70900,70900,10680
|
|
20230822,173100,8530549800,70900,70900,70900,70900,0
|
|
20230822,173000,8530549800,70900,70900,70900,70900,0
|
|
20230822,172900,8530549800,70900,70900,70900,70900,0
|
|
20230822,172800,8530549800,70900,70900,70900,70900,0
|
|
20230822,172700,8530549800,70900,70900,70900,70900,0
|
|
20230822,172600,8530549800,70900,70900,70900,70900,0
|
|
20230822,172500,8530549800,70900,70900,70900,70900,0
|
|
20230822,172400,8530549800,70900,70900,70900,70900,0
|
|
20230822,172300,8530549800,70900,70900,70900,70900,0
|
|
20230822,172200,8530549800,70900,70900,70900,70900,0
|
|
20230822,172100,8530549800,70900,70900,70900,70900,0
|
|
20230822,172000,8530549800,70900,70900,70900,70900,0
|
|
20230822,171900,8530549800,70900,70900,70900,70900,0
|
|
20230822,171800,8530549800,70900,70900,70900,70900,0
|
|
20230822,171700,8530549800,70900,70900,70900,70900,0
|
|
20230822,171600,8530549800,70900,70900,70900,70900,0
|
|
20230822,171500,8530549800,70900,70900,70900,70900,0
|
|
20230822,171400,8530549800,70900,70900,70900,70900,0
|
|
20230822,171300,8530549800,70900,70900,70900,70900,0
|
|
20230822,171200,8530549800,70900,70900,70900,70900,0
|
|
20230822,171100,8530549800,70900,70900,70900,70900,0
|
|
20230822,171000,8530549800,70900,70900,70900,70900,0
|
|
20230822,170900,8530549800,70900,70900,70900,70900,0
|
|
20230822,170800,8530549800,70900,70900,70900,70900,0
|
|
20230822,170700,8530549800,70900,70900,70900,70900,0
|
|
20230822,170600,8530549800,70900,70900,70900,70900,0
|
|
20230822,170500,8530549800,70900,70900,70900,70900,0
|
|
20230822,170400,8530549800,70900,70900,70900,70900,0
|
|
20230822,170300,8530549800,70900,70900,70900,70900,0
|
|
20230822,170200,8530549800,70900,70900,70900,70900,10680
|
|
20230822,170100,8530549800,70900,70900,70900,70900,0
|
|
20230822,170000,8530549800,70900,70900,70900,70900,0
|
|
20230822,165900,8530549800,70900,70900,70900,70900,0
|
|
20230822,165800,8530549800,70900,70900,70900,70900,0
|
|
20230822,165700,8530549800,70900,70900,70900,70900,0
|
|
20230822,165600,8530549800,70900,70900,70900,70900,0
|
|
20230822,165500,8530549800,70900,70900,70900,70900,0
|
|
20230822,165400,8530549800,70900,70900,70900,70900,0
|
|
20230822,165300,8530549800,70900,70900,70900,70900,0
|
|
20230822,165200,8530549800,70900,70900,70900,70900,0
|
|
20230822,165100,8530549800,70900,70900,70900,70900,0
|
|
20230822,165000,8530549800,70900,70900,70900,70900,0
|
|
20230822,164900,8530549800,70900,70900,70900,70900,0
|
|
20230822,164800,8530549800,70900,70900,70900,70900,0
|
|
20230822,164700,8530549800,70900,70900,70900,70900,0
|
|
20230822,164600,8530549800,70900,70900,70900,70900,0
|
|
20230822,164500,8530549800,70900,70900,70900,70900,0
|
|
20230822,164400,8530549800,70900,70900,70900,70900,0
|
|
20230822,164300,8530549800,70900,70900,70900,70900,0
|
|
20230822,164200,8530549800,70900,70900,70900,70900,0
|
|
20230822,164100,8530549800,70900,70900,70900,70900,0
|
|
20230822,164000,8530549800,70900,70900,70900,70900,0
|
|
20230822,163900,8530549800,70900,70900,70900,70900,0
|
|
20230822,163800,8530549800,70900,70900,70900,70900,0
|
|
20230822,163700,8530549800,70900,70900,70900,70900,0
|
|
20230822,163600,8530549800,70900,70900,70900,70900,0
|
|
20230822,163500,8530549800,70900,70900,70900,70900,0
|
|
20230822,163400,8530549800,70900,70900,70900,70900,0
|
|
20230822,163300,8530549800,70900,70900,70900,70900,0
|
|
20230822,163200,8530549800,70900,70900,70900,70900,10680
|
|
20230822,163100,8530549800,70900,70900,70900,70900,0
|
|
20230822,163000,8530549800,70900,70900,70900,70900,0
|
|
20230822,162900,8530549800,70900,70900,70900,70900,0
|
|
20230822,162800,8530549800,70900,70900,70900,70900,0
|
|
20230822,162700,8530549800,70900,70900,70900,70900,0
|
|
20230822,162600,8530549800,70900,70900,70900,70900,0
|
|
20230822,162500,8530549800,70900,70900,70900,70900,0
|
|
20230822,162400,8530549800,70900,70900,70900,70900,0
|
|
20230822,162300,8530549800,70900,70900,70900,70900,0
|
|
20230822,162200,8530549800,70900,70900,70900,70900,0
|
|
20230822,162100,8530549800,70900,70900,70900,70900,0
|
|
20230822,162000,8530549800,70900,70900,70900,70900,0
|
|
20230822,161900,8530549800,70900,70900,70900,70900,0
|
|
20230822,161800,8530549800,70900,70900,70900,70900,0
|
|
20230822,161700,8530549800,70900,70900,70900,70900,0
|
|
20230822,161600,8530549800,70900,70900,70900,70900,0
|
|
20230822,161500,8530549800,70900,70900,70900,70900,0
|
|
20230822,161400,8530549800,70900,70900,70900,70900,0
|
|
20230822,161300,8530549800,70900,70900,70900,70900,0
|
|
20230822,161200,8530549800,70900,70900,70900,70900,0
|
|
20230822,161100,8530549800,70900,70900,70900,70900,0
|
|
20230822,161000,8530549800,70900,70900,70900,70900,0
|
|
20230822,160900,8530549800,70900,70900,70900,70900,0
|
|
20230822,160800,8530549800,70900,70900,70900,70900,0
|
|
20230822,160700,8530549800,70900,70900,70900,70900,0
|
|
20230822,160600,8530549800,70900,70900,70900,70900,0
|
|
20230822,160500,8530549800,70900,70900,70900,70900,0
|
|
20230822,160400,8530549800,70900,70900,70900,70900,0
|
|
20230822,160300,8530549800,70900,70900,70900,70900,0
|
|
20230822,160200,8530549800,70900,70900,70900,70900,10680
|
|
20230822,160100,8530549800,70900,70900,70900,70900,0
|
|
20230822,160000,8530549800,70900,70900,70900,70900,0
|
|
20230822,155900,8530549800,70900,70900,70900,70900,0
|
|
20230822,155800,8530549800,70900,70900,70900,70900,0
|
|
20230822,155700,8530549800,70900,70900,70900,70900,0
|
|
20230822,155600,8530549800,70900,70900,70900,70900,0
|
|
20230822,155500,8530549800,70900,70900,70900,70900,0
|
|
20230822,155400,8530549800,70900,70900,70900,70900,0
|
|
20230822,155300,8530549800,70900,70900,70900,70900,0
|
|
20230822,155200,8530549800,70900,70900,70900,70900,0
|
|
20230822,155100,8530549800,70900,70900,70900,70900,0
|
|
20230822,155000,8530549800,70900,70900,70900,70900,0
|
|
20230822,154900,8530549800,70900,70900,70900,70900,0
|
|
20230822,154800,8530549800,70900,70900,70900,70900,0
|
|
20230822,154700,8530549800,70900,70900,70900,70900,0
|
|
20230822,154600,8530549800,70900,70900,70900,70900,0
|
|
20230822,154500,8530549800,70900,70900,70900,70900,0
|
|
20230822,154400,8530549800,70900,70900,70900,70900,0
|
|
20230822,154300,8530549800,70900,70900,70900,70900,0
|
|
20230822,154200,8530549800,70900,70900,70900,70900,0
|
|
20230822,154100,8530549800,70900,70900,70900,70900,0
|
|
20230822,154000,8530549800,70900,70900,70900,70900,0
|
|
20230822,153900,8530549800,70900,70900,70900,70900,0
|
|
20230822,153800,8530549800,70900,70900,70900,70900,0
|
|
20230822,153700,8530549800,70900,70900,70900,70900,0
|
|
20230822,153600,8530549800,70900,70900,70900,70900,0
|
|
20230822,153500,8530549800,70900,70900,70900,70900,0
|
|
20230822,153400,8530549800,70900,70900,70900,70900,0
|
|
20230822,153300,8530549800,70900,70900,70900,70900,0
|
|
20230822,153200,8530549800,70900,70900,70900,70900,10680
|
|
20230822,153100,8530549800,70900,70900,70900,70900,0
|
|
20230822,153000,8530549800,70900,70900,70900,70900,10680
|
|
20230822,152900,7773337800,71200,71200,71200,71200,0
|
|
20230822,152800,7773337800,71200,71200,71200,71200,0
|
|
20230822,152700,7773337800,71200,71200,71200,71200,0
|
|
20230822,152600,7773337800,71200,71200,71200,71200,0
|
|
20230822,152500,7773337800,71200,71200,71200,71200,0
|
|
20230822,152400,7773337800,71200,71200,71200,71200,0
|
|
20230822,152300,7773337800,71200,71200,71200,71200,0
|
|
20230822,152200,7773337800,71200,71200,71200,71200,0
|
|
20230822,152100,7773337800,71200,71200,71200,71200,0
|
|
20230822,152000,7773337800,71200,71200,71200,71200,0
|
|
20230822,151900,7773337800,71200,71200,71200,71100,622
|
|
20230822,151800,7729056800,71200,71300,71300,71200,618
|
|
20230822,151700,7685042200,71300,71400,71400,71200,823
|
|
20230822,151600,7626341300,71400,71300,71400,71300,135
|
|
20230822,151500,7616702600,71300,71400,71600,71300,591
|
|
20230822,151400,7574489000,71400,71500,71500,71300,400
|
|
20230822,151300,7545899200,71500,71400,71500,71300,341
|
|
20230822,151200,7521550000,71400,71500,71500,71300,354
|
|
20230822,151100,7496262900,71500,71400,71500,71200,463
|
|
20230822,151000,7463192500,71400,71500,71500,71200,643
|
|
20230822,150900,7417301300,71500,71300,71500,71300,429
|
|
20230822,150800,7386669300,71300,71300,71300,71200,578
|
|
20230822,150700,7345458200,71300,71200,71300,71100,1072
|
|
20230822,150600,7269132100,71200,71200,71200,71100,202
|
|
20230822,150500,7254751100,71100,71100,71200,71000,440
|
|
20230822,150400,7223455300,71100,71100,71100,71000,286
|
|
20230822,150300,7203123700,71100,71000,71100,71000,234
|
|
20230822,150200,7186489200,71100,71000,71100,71000,278
|
|
20230822,150100,7166723700,71100,71000,71100,70900,294
|
|
20230822,150000,7145837800,71000,71000,71000,70900,178
|
|
20230822,145900,7133200400,71000,71000,71000,70900,967
|
|
20230822,145800,7064544000,71000,71000,71000,70900,159
|
|
20230822,145700,7053255400,71000,71000,71000,70900,439
|
|
20230822,145600,7022086800,71000,70900,71000,70900,464
|
|
20230822,145500,6989143200,71000,71000,71000,70900,1115
|
|
20230822,145400,6910074100,71000,71000,71000,70900,296
|
|
20230822,145300,6889058800,71000,71000,71000,70900,336
|
|
20230822,145200,6865203300,71000,71000,71000,70900,313
|
|
20230822,145100,6842980700,71000,71000,71000,70900,1677
|
|
20230822,145000,6723996900,71000,70900,71000,70900,346
|
|
20230822,144900,6699431400,71000,70900,71000,70700,3414
|
|
20230822,144800,6457640900,70900,70900,70900,70800,402
|
|
20230822,144700,6429139500,70800,70900,70900,70800,394
|
|
20230822,144600,6401205300,70900,70900,70900,70800,290
|
|
20230822,144500,6380644800,70900,70900,70900,70800,412
|
|
20230822,144400,6351434600,70900,70900,70900,70800,411
|
|
20230822,144300,6322295000,70900,70900,70900,70800,212
|
|
20230822,144200,6307265600,70800,70900,70900,70800,245
|
|
20230822,144100,6289900300,70800,70800,70900,70800,57
|
|
20230822,144000,6285860100,70800,70900,70900,70800,239
|
|
20230822,143900,6268917200,70900,70900,70900,70800,180
|
|
20230822,143800,6256158500,70900,70800,70900,70800,41
|
|
20230822,143700,6253252100,70900,70800,70900,70800,669
|
|
20230822,143600,6205861200,70900,70900,70900,70800,238
|
|
20230822,143500,6188987300,70900,70900,70900,70800,54
|
|
20230822,143400,6185159100,70800,70800,70900,70800,190
|
|
20230822,143300,6171688700,70900,70900,70900,70800,160
|
|
20230822,143200,6160345100,70800,70900,70900,70800,68
|
|
20230822,143100,6155524300,70900,70800,70900,70800,300
|
|
20230822,143000,6134257800,70900,70800,70900,70800,132
|
|
20230822,142900,6124899300,70900,70900,70900,70800,546
|
|
20230822,142800,6086221200,70800,70900,70900,70800,426
|
|
20230822,142700,6056018300,70900,70900,70900,70800,314
|
|
20230822,142600,6033756100,70900,70800,70900,70800,206
|
|
20230822,142500,6019151200,70800,70900,70900,70800,258
|
|
20230822,142400,6000860000,70900,70800,70900,70800,18
|
|
20230822,142300,5999584200,70900,70800,70900,70800,178
|
|
20230822,142200,5986964200,70900,70900,70900,70800,335
|
|
20230822,142100,5963212900,70900,70900,70900,70800,22
|
|
20230822,142000,5961653300,70900,70900,70900,70800,139
|
|
20230822,141900,5951798600,70900,70800,70900,70800,312
|
|
20230822,141800,5929678500,70900,70800,70900,70800,157
|
|
20230822,141700,5918560900,70900,70800,70900,70800,172
|
|
20230822,141600,5906370400,70800,70900,70900,70800,215
|
|
20230822,141500,5891131800,70800,70800,70900,70800,32
|
|
20230822,141400,5888864100,70900,70900,70900,70800,172
|
|
20230822,141300,5876673700,70800,70900,70900,70800,282
|
|
20230822,141200,5856686500,70800,70900,70900,70800,59
|
|
20230822,141100,5852503800,70900,70800,70900,70800,160
|
|
20230822,141000,5841163000,70800,70800,70900,70800,44
|
|
20230822,140900,5838045800,70900,70900,71000,70800,995
|
|
20230822,140800,5767519100,70900,71000,71000,70900,459
|
|
20230822,140700,5734961100,71000,71000,71000,70900,22
|
|
20230822,140600,5733399300,71000,71100,71100,71000,1770
|
|
20230822,140500,5607727300,71000,71000,71100,71000,218
|
|
20230822,140400,5592233200,71100,71100,71100,71100,28
|
|
20230822,140300,5590242400,71100,71100,71100,71000,165
|
|
20230822,140200,5578511100,71100,71100,71100,71000,150
|
|
20230822,140100,5567846200,71100,71100,71100,71000,39
|
|
20230822,140000,5565073500,71100,71100,71100,71000,186
|
|
20230822,135900,5551849000,71100,71100,71100,71000,139
|
|
20230822,135800,5541966300,71100,71100,71100,71000,213
|
|
20230822,135700,5526842100,71000,71100,71100,71000,178
|
|
20230822,135600,5514186400,71000,71100,71100,71000,23
|
|
20230822,135500,5512551200,71100,71100,71100,71000,133
|
|
20230822,135400,5503095100,71100,71100,71100,71000,134
|
|
20230822,135300,5493567900,71100,71100,71100,71000,68
|
|
20230822,135200,5488733200,71100,71000,71100,71000,137
|
|
20230822,135100,5478992600,71000,71100,71100,71000,145
|
|
20230822,135000,5468683700,71100,71100,71100,71100,18
|
|
20230822,134900,5467403900,71100,71000,71100,71000,167
|
|
20230822,134800,5455534400,71100,71100,71100,71000,141
|
|
20230822,134700,5445509400,71000,71100,71200,71000,932
|
|
20230822,134600,5379324900,71100,71100,71200,71100,465
|
|
20230822,134500,5346250600,71200,71200,71200,71200,145
|
|
20230822,134400,5335926600,71200,71300,71300,71200,1376
|
|
20230822,134300,5237954200,71300,71300,71300,71200,173
|
|
20230822,134200,5225619800,71300,71300,71300,71300,183
|
|
20230822,134100,5212571900,71300,71300,71300,71300,174
|
|
20230822,134000,5200165700,71300,71300,71300,71300,175
|
|
20230822,133900,5187688200,71300,71300,71300,71300,511
|
|
20230822,133800,5151253900,71300,71300,71300,71200,173
|
|
20230822,133700,5138919100,71300,71300,71300,71300,162
|
|
20230822,133600,5127368500,71300,71300,71300,71300,12
|
|
20230822,133500,5126512900,71300,71200,71300,71200,249
|
|
20230822,133400,5108770900,71200,71300,71300,71200,169
|
|
20230822,133300,5096721300,71300,71300,71300,71300,37
|
|
20230822,133200,5094083200,71300,71200,71300,71200,150
|
|
20230822,133100,5083388400,71300,71300,71300,71300,153
|
|
20230822,133000,5072479500,71300,71300,71300,71200,39
|
|
20230822,132900,5069698900,71300,71300,71300,71300,133
|
|
20230822,132800,5060216000,71300,71300,71300,71300,164
|
|
20230822,132700,5048522800,71300,71300,71300,71300,10
|
|
20230822,132600,5047809800,71300,71200,71300,71200,424
|
|
20230822,132500,5017579100,71200,71300,71300,71200,21
|
|
20230822,132400,5016082800,71300,71300,71300,71300,135
|
|
20230822,132300,5006457300,71300,71300,71300,71300,819
|
|
20230822,132200,4948062600,71300,71300,71400,71300,31
|
|
20230822,132100,4945850900,71400,71400,71400,71300,155
|
|
20230822,132000,4934784000,71400,71400,71400,71400,130
|
|
20230822,131900,4925502000,71400,71400,71400,71400,12
|
|
20230822,131800,4924645200,71400,71400,71400,71300,142
|
|
20230822,131700,4914508500,71400,71300,71400,71300,131
|
|
20230822,131600,4905155200,71300,71400,71400,71300,33
|
|
20230822,131500,4902801200,71400,71400,71400,71400,137
|
|
20230822,131400,4893019400,71400,71500,71500,71400,132
|
|
20230822,131300,4883594200,71400,71600,71600,71400,1214
|
|
20230822,131200,4796847200,71600,71600,71600,71600,134
|
|
20230822,131100,4787252800,71600,71600,71600,71600,128
|
|
20230822,131000,4778088000,71500,71500,71600,71500,84
|
|
20230822,130900,4772080700,71600,71600,71600,71600,132
|
|
20230822,130800,4762629500,71600,71600,71600,71500,25
|
|
20230822,130700,4760839600,71600,71600,71600,71600,131
|
|
20230822,130600,4751460000,71600,71600,71600,71500,204
|
|
20230822,130500,4736854600,71600,71700,71700,71600,325
|
|
20230822,130400,4713579100,71700,71700,71700,71700,128
|
|
20230822,130300,4704401500,71700,71700,71700,71700,193
|
|
20230822,130200,4690563400,71700,71700,71700,71700,520
|
|
20230822,130100,4653279400,71700,71700,71700,71700,140
|
|
20230822,130000,4643241400,71700,71900,71900,71600,557
|
|
20230822,125900,4603277900,71900,71700,71900,71700,214
|
|
20230822,125800,4587926900,71700,71700,71700,71700,122
|
|
20230822,125700,4579179500,71700,71700,71700,71600,128
|
|
20230822,125600,4570002000,71700,71600,71700,71600,76
|
|
20230822,125500,4564560200,71500,71600,71600,71500,176
|
|
20230822,125400,4551959500,71600,71600,71600,71600,27
|
|
20230822,125300,4550026300,71600,71600,71600,71600,166
|
|
20230822,125200,4538140700,71600,71600,71600,71600,152
|
|
20230822,125100,4527257500,71600,71600,71600,71600,25
|
|
20230822,125000,4525467500,71600,71600,71600,71600,174
|
|
20230822,124900,4513009100,71600,71600,71600,71600,152
|
|
20230822,124800,4502125900,71600,71600,71600,71600,237
|
|
20230822,124700,4485156700,71600,71600,71600,71600,142
|
|
20230822,124600,4474989500,71600,71600,71600,71600,153
|
|
20230822,124500,4464034700,71600,71500,71600,71500,83
|
|
20230822,124400,4458096100,71600,71600,71600,71600,190
|
|
20230822,124300,4444492100,71600,71600,71600,71600,149
|
|
20230822,124200,4433823700,71600,71600,71600,71600,13
|
|
20230822,124100,4432892900,71600,71500,71600,71500,247
|
|
20230822,124000,4415209600,71600,71600,71600,71600,134
|
|
20230822,123900,4405615200,71500,71600,71600,71500,17
|
|
20230822,123800,4404398100,71600,71600,71600,71600,253
|
|
20230822,123700,4386283300,71600,71600,71600,71500,41
|
|
20230822,123600,4383350300,71600,71600,71600,71600,121
|
|
20230822,123500,4374686700,71400,71600,71600,71400,785
|
|
20230822,123400,4318555600,71500,71600,71600,71500,37
|
|
20230822,123300,4315908200,71500,71500,71600,71500,218
|
|
20230822,123200,4300308400,71600,71600,71600,71500,270
|
|
20230822,123100,4280984700,71600,71500,71600,71500,206
|
|
20230822,123000,4266239400,71500,71600,71600,71500,219
|
|
20230822,122900,4250567500,71600,71600,71600,71500,169
|
|
20230822,122800,4238470900,71600,71600,71600,71500,518
|
|
20230822,122700,4201390000,71600,71600,71600,71500,177
|
|
20230822,122600,4188721700,71600,71700,71700,71500,503
|
|
20230822,122500,4152702700,71700,71700,71700,71700,9
|
|
20230822,122400,4152057400,71700,71600,71700,71600,138
|
|
20230822,122300,4142162900,71600,71700,71700,71600,31
|
|
20230822,122200,4139942000,71800,71800,71800,71700,1103
|
|
20230822,122100,4060784800,71800,71900,71900,71800,758
|
|
20230822,122000,4006347300,71900,71800,71900,71800,24
|
|
20230822,121900,4004623100,71900,71900,71900,71900,197
|
|
20230822,121800,3990458800,71900,71900,71900,71900,160
|
|
20230822,121700,3978954800,71900,71900,71900,71800,85
|
|
20230822,121600,3972843400,71900,71900,71900,71900,171
|
|
20230822,121500,3960548500,71900,71900,71900,71900,257
|
|
20230822,121400,3942070200,71900,71900,71900,71900,163
|
|
20230822,121300,3930350500,71900,71900,71900,71900,129
|
|
20230822,121200,3921075400,71800,71900,71900,71800,221
|
|
20230822,121100,3905187500,71900,71900,71900,71900,20
|
|
20230822,121000,3903749500,71900,71900,71900,71900,150
|
|
20230822,120900,3892964500,71900,71800,71900,71800,150
|
|
20230822,120800,3882181300,71900,71900,72000,71900,633
|
|
20230822,120700,3836667200,71900,71900,71900,71900,168
|
|
20230822,120600,3824588000,71900,71900,71900,71900,91
|
|
20230822,120500,3818045100,71900,71900,71900,71900,171
|
|
20230822,120400,3805750200,71900,71800,71900,71800,190
|
|
20230822,120300,3792090700,71900,71900,71900,71800,30
|
|
20230822,120200,3789933800,71900,71900,71900,71900,138
|
|
20230822,120100,3780011600,71900,71800,71900,71700,181
|
|
20230822,120000,3767014700,71800,71800,71800,71700,185
|
|
20230822,115900,3753740000,71800,71800,71800,71800,223
|
|
20230822,115800,3737728600,71800,71800,71800,71800,274
|
|
20230822,115700,3718055400,71800,71700,71800,71700,96
|
|
20230822,115600,3711165600,71800,71800,71800,71800,185
|
|
20230822,115500,3697882600,71800,71800,71800,71700,237
|
|
20230822,115400,3680866500,71800,71800,71800,71800,39
|
|
20230822,115300,3678066300,71800,71800,71800,71800,154
|
|
20230822,115200,3667009100,71800,71800,71800,71800,87
|
|
20230822,115100,3660762500,71800,71800,71800,71700,356
|
|
20230822,115000,3635221700,71800,71800,71800,71700,154
|
|
20230822,114900,3624164600,71800,71800,71800,71700,198
|
|
20230822,114800,3609957300,71800,71800,71800,71800,175
|
|
20230822,114700,3597392300,71800,71800,71800,71800,150
|
|
20230822,114600,3586622300,71800,71800,71800,71800,45
|
|
20230822,114500,3583391300,71800,72000,72000,71800,950
|
|
20230822,114400,3515156900,72000,71900,72000,71900,181
|
|
20230822,114300,3502133800,71900,71900,72000,71900,125
|
|
20230822,114200,3493139500,72000,71900,72000,71900,273
|
|
20230822,114100,3473498700,71900,72000,72000,71900,485
|
|
20230822,114000,3438615300,72000,72000,72000,71900,70
|
|
20230822,113900,3433576200,72000,72000,72000,71900,194
|
|
20230822,113800,3419610200,72000,72000,72000,71900,183
|
|
20230822,113700,3406436900,72000,72000,72000,71900,202
|
|
20230822,113600,3391897600,72100,72200,72200,72000,263
|
|
20230822,113500,3372923500,72100,72200,72200,72100,17
|
|
20230822,113400,3371696200,72100,72000,72200,71900,256
|
|
20230822,113300,3353262900,71900,72200,72200,71900,1041
|
|
20230822,113200,3278254500,72000,72100,72100,72000,295
|
|
20230822,113100,3256986300,72100,72100,72100,72000,224
|
|
20230822,113000,3240839700,72100,72000,72100,72000,184
|
|
20230822,112900,3227591500,72000,72000,72000,72000,10
|
|
20230822,112800,3226871500,72000,72000,72000,71900,233
|
|
20230822,112700,3210096600,72000,72000,72000,71900,325
|
|
20230822,112600,3186701700,72000,72000,72000,71900,27
|
|
20230822,112500,3184757800,71900,71900,71900,71800,203
|
|
20230822,112400,3170163800,71900,71900,71900,71800,240
|
|
20230822,112300,3152910500,71900,71900,71900,71800,130
|
|
20230822,112200,3143563600,71900,71800,72000,71800,171
|
|
20230822,112100,3131260400,71900,71800,71900,71800,147
|
|
20230822,112000,3120693200,71900,71900,71900,71800,304
|
|
20230822,111900,3098838300,71900,71900,71900,71900,172
|
|
20230822,111800,3086471500,71800,71900,71900,71800,100
|
|
20230822,111700,3079282900,71800,71900,71900,71800,227
|
|
20230822,111600,3062961800,71900,71900,71900,71800,279
|
|
20230822,111500,3042906500,71900,71900,71900,71800,56
|
|
20230822,111400,3038881800,71900,71800,71900,71700,419
|
|
20230822,111300,3008798700,71700,71800,71800,71700,227
|
|
20230822,111200,2992503500,71800,71800,71800,71700,65
|
|
20230822,111100,2987840400,71800,71700,71800,71700,195
|
|
20230822,111000,2973842100,71700,71800,71800,71700,154
|
|
20230822,110900,2962785300,71700,71700,71700,71700,35
|
|
20230822,110800,2960275800,71800,71700,71800,71600,213
|
|
20230822,110700,2945000100,71700,71700,71700,71700,276
|
|
20230822,110600,2925210900,71700,71700,71700,71600,74
|
|
20230822,110500,2919905200,71700,71600,71700,71600,363
|
|
20230822,110400,2893881200,71700,71700,71700,71700,58
|
|
20230822,110300,2889722600,71700,71700,71800,71700,283
|
|
20230822,110200,2869428700,71700,71700,71800,71600,490
|
|
20230822,110100,2834296100,71600,71700,71700,71600,101
|
|
20230822,110000,2827062900,71700,71600,71700,71600,191
|
|
20230822,105900,2813370900,71700,71600,71700,71600,158
|
|
20230822,105800,2802042800,71700,71700,71700,71600,275
|
|
20230822,105700,2782345700,71500,71600,71700,71500,244
|
|
20230822,105600,2764877100,71500,71700,71700,71500,172
|
|
20230822,105500,2752547500,71500,71300,71700,71300,252
|
|
20230822,105400,2734525000,71300,71400,71600,71300,238
|
|
20230822,105300,2717508100,71400,71400,71400,71300,309
|
|
20230822,105200,2695456000,71400,71400,71400,71300,764
|
|
20230822,105100,2640925300,71400,71400,71400,71300,157
|
|
20230822,105000,2629718600,71300,71400,71400,71300,61
|
|
20230822,104900,2625367300,71400,71500,71600,71300,600
|
|
20230822,104800,2582499300,71600,71600,71700,71600,216
|
|
20230822,104700,2567022400,71700,71600,71700,71600,127
|
|
20230822,104600,2557928000,71700,71600,71700,71600,308
|
|
20230822,104500,2535855600,71700,71600,71700,71600,232
|
|
20230822,104400,2519229000,71700,71700,71700,71600,70
|
|
20230822,104300,2514212400,71700,71700,71700,71600,359
|
|
20230822,104200,2488487000,71700,71700,71700,71600,323
|
|
20230822,104100,2465341000,71600,71600,71600,71600,22
|
|
20230822,104000,2463765800,71700,71600,71700,71500,301
|
|
20230822,103900,2442213600,71700,71700,71700,71600,260
|
|
20230822,103800,2423573900,71700,71600,71700,71600,259
|
|
20230822,103700,2405024600,71700,71600,71700,71600,181
|
|
20230822,103600,2392056900,71600,71600,71700,71600,262
|
|
20230822,103500,2373295600,71600,71600,71700,71600,292
|
|
20230822,103400,2352385300,71700,71500,71700,71500,510
|
|
20230822,103300,2315886800,71500,71500,71500,71400,134
|
|
20230822,103200,2306305900,71500,71400,71500,71400,543
|
|
20230822,103100,2267521900,71400,71400,71500,71400,569
|
|
20230822,103000,2226873900,71400,71400,71400,71300,33
|
|
20230822,102900,2224519100,71400,71400,71400,71400,156
|
|
20230822,102800,2213380700,71400,71200,71400,71200,572
|
|
20230822,102700,2172640800,71200,71000,71200,71000,9
|
|
20230822,102600,2172000900,71400,70900,71400,70900,2154
|
|
20230822,102500,2019130500,70800,71000,71000,70800,992
|
|
20230822,102400,1948800200,71000,71000,71000,71000,21
|
|
20230822,102300,1947309200,71000,71000,71000,70900,168
|
|
20230822,102200,1935383500,71000,71100,71100,70900,631
|
|
20230822,102100,1890576300,71000,71000,71000,71000,40
|
|
20230822,102000,1887736300,71000,71100,71100,71000,163
|
|
20230822,101900,1876150800,71100,71100,71200,71000,659
|
|
20230822,101800,1829296400,71400,71200,71400,71100,226
|
|
20230822,101700,1813181000,71100,71400,71400,71100,140
|
|
20230822,101600,1803191300,71100,71100,71100,71100,0
|
|
20230822,101500,1803191300,71100,71300,71400,71100,235
|
|
20230822,101400,1786442600,71300,71300,71400,71100,583
|
|
20230822,101300,1744898800,71300,71200,71300,71200,170
|
|
20230822,101200,1732777900,71300,71300,71300,71200,482
|
|
20230822,101100,1698416700,71300,71000,71400,71000,1802
|
|
20230822,101000,1569987500,71100,71100,71100,71100,27
|
|
20230822,100900,1568067800,70800,70800,71300,70800,5592
|
|
20230822,100800,1170843200,70800,70700,70800,70600,367
|
|
20230822,100700,1144901100,70700,70800,70800,70600,138
|
|
20230822,100600,1135146400,70800,70800,70800,70700,537
|
|
20230822,100500,1097138200,70800,70800,70800,70800,7
|
|
20230822,100400,1096642600,70700,70800,70800,70700,24
|
|
20230822,100300,1094944100,70800,70900,70900,70700,169
|
|
20230822,100200,1082977000,70900,70900,70900,70800,164
|
|
20230822,100100,1071352200,71000,70900,71000,70900,131
|
|
20230822,100000,1062063000,70900,71000,71000,70900,28
|
|
20230822,095900,1060077700,71000,71000,71000,70900,123
|
|
20230822,095800,1051351400,71000,71000,71000,71000,3
|
|
20230822,095700,1051138400,71000,71000,71000,70900,524
|
|
20230822,095600,1013942500,71100,71100,71100,71000,55
|
|
20230822,095500,1010032700,71100,71100,71100,71000,24
|
|
20230822,095400,1008328100,71100,71000,71100,71000,111
|
|
20230822,095300,1000439600,71100,71000,71100,71000,140
|
|
20230822,095200,990494300,71100,71200,71300,71100,294
|
|
20230822,095100,969582700,71300,71200,71300,71100,96
|
|
20230822,095000,962747500,71200,70900,71300,70800,1873
|
|
20230822,094900,829838000,70800,70900,70900,70800,52
|
|
20230822,094800,826152300,70900,70800,70900,70800,156
|
|
20230822,094700,815104500,70900,70900,70900,70800,70
|
|
20230822,094600,810143300,70800,70900,70900,70800,50
|
|
20230822,094500,806600100,70900,70800,70900,70800,44
|
|
20230822,094400,803483900,70900,70800,70900,70700,142
|
|
20230822,094300,793431400,70900,70800,70900,70800,2
|
|
20230822,094200,793289700,70800,70600,70800,70500,1458
|
|
20230822,094100,690178600,70500,70700,70700,70500,78
|
|
20230822,094000,684668800,70700,70500,70700,70500,251
|
|
20230822,093900,666958400,70500,70500,70600,70500,55
|
|
20230822,093800,663077500,70500,70400,70600,70400,281
|
|
20230822,093700,643278100,70400,70500,70500,70400,41
|
|
20230822,093600,640388300,70500,70400,70500,70400,63
|
|
20230822,093500,635949400,70500,70500,70500,70400,17
|
|
20230822,093400,634751100,70500,70500,70500,70400,49
|
|
20230822,093300,631298000,70400,70600,70600,70400,52
|
|
20230822,093200,627630200,70600,70500,70600,70300,644
|
|
20230822,093100,582233300,70500,70600,70600,70500,24
|
|
20230822,093000,580539100,70600,70500,70600,70500,58
|
|
20230822,092900,576447500,70500,70500,70600,70500,65
|
|
20230822,092800,571863800,70500,70800,70800,70500,76
|
|
20230822,092700,566494100,70800,70500,70800,70500,300
|
|
20230822,092600,545309000,70800,70700,70800,70500,1566
|
|
20230822,092500,434755400,70700,70600,70700,70600,56
|
|
20230822,092400,430799400,70600,70700,70700,70600,2
|
|
20230822,092300,430658100,70600,70700,70800,70600,541
|
|
20230822,092200,392408700,70800,70800,70800,70800,10
|
|
20230822,092100,391700700,70700,70800,70800,70700,112
|
|
20230822,092000,383774100,70700,70800,70800,70700,114
|
|
20230822,091900,375704900,70800,70900,70900,70700,372
|
|
20230822,091800,349371000,71000,71000,71000,71000,54
|
|
20230822,091700,345537000,71000,71000,71100,70800,351
|
|
20230822,091600,320634200,71000,71000,71100,71000,224
|
|
20230822,091500,304726000,71100,70900,71100,70900,311
|
|
20230822,091400,282668800,70900,70900,70900,70800,188
|
|
20230822,091300,269351800,70900,70700,70900,70700,99
|
|
20230822,091200,262347000,70700,70800,70800,70700,161
|
|
20230822,091100,250950300,70800,70700,70900,70600,130
|
|
20230822,091000,241753800,71000,70900,71000,70600,449
|
|
20230822,090900,209972300,70900,71100,71100,70800,94
|
|
20230822,090800,203305300,71100,71100,71100,70800,120
|
|
20230822,090700,194787400,71200,71200,71200,71000,152
|
|
20230822,090600,183976500,71200,71100,71200,71100,54
|
|
20230822,090500,180133400,71200,71200,71200,70600,405
|
|
20230822,090400,151434400,71200,70900,71200,70900,478
|
|
20230822,090300,117516300,71000,70800,71000,70800,152
|
|
20230822,090200,106748700,70800,71000,71000,70600,391
|
|
20230822,090100,79098400,71000,71000,71000,70700,159
|
|
20230822,090000,67831300,71000,71400,71400,71000,952
|