585 lines
31 KiB
CSV
585 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,184200,6717344300,57500,57500,57500,57500,1397
|
|
20230822,184100,6717344300,57500,57500,57500,57500,0
|
|
20230822,184000,6717344300,57500,57500,57500,57500,0
|
|
20230822,183900,6717344300,57500,57500,57500,57500,0
|
|
20230822,183800,6717344300,57500,57500,57500,57500,0
|
|
20230822,183700,6717344300,57500,57500,57500,57500,0
|
|
20230822,183600,6717344300,57500,57500,57500,57500,0
|
|
20230822,183500,6717344300,57500,57500,57500,57500,0
|
|
20230822,183400,6717344300,57500,57500,57500,57500,0
|
|
20230822,183300,6717344300,57500,57500,57500,57500,0
|
|
20230822,183200,6717344300,57500,57500,57500,57500,0
|
|
20230822,183100,6717344300,57500,57500,57500,57500,0
|
|
20230822,183000,6717344300,57500,57500,57500,57500,0
|
|
20230822,182900,6717344300,57500,57500,57500,57500,0
|
|
20230822,182800,6717344300,57500,57500,57500,57500,0
|
|
20230822,182700,6717344300,57500,57500,57500,57500,0
|
|
20230822,182600,6717344300,57500,57500,57500,57500,0
|
|
20230822,182500,6717344300,57500,57500,57500,57500,0
|
|
20230822,182400,6717344300,57500,57500,57500,57500,0
|
|
20230822,182300,6717344300,57500,57500,57500,57500,0
|
|
20230822,182200,6717344300,57500,57500,57500,57500,0
|
|
20230822,182100,6717344300,57500,57500,57500,57500,0
|
|
20230822,182000,6717344300,57500,57500,57500,57500,0
|
|
20230822,181900,6717344300,57500,57500,57500,57500,0
|
|
20230822,181800,6717344300,57500,57500,57500,57500,0
|
|
20230822,181700,6717344300,57500,57500,57500,57500,0
|
|
20230822,181600,6717344300,57500,57500,57500,57500,0
|
|
20230822,181500,6717344300,57500,57500,57500,57500,0
|
|
20230822,181400,6717344300,57500,57500,57500,57500,0
|
|
20230822,181300,6717344300,57500,57500,57500,57500,0
|
|
20230822,181200,6717344300,57500,57500,57500,57500,1397
|
|
20230822,181100,6717344300,57500,57500,57500,57500,0
|
|
20230822,181000,6717344300,57500,57500,57500,57500,0
|
|
20230822,180900,6717344300,57500,57500,57500,57500,0
|
|
20230822,180800,6717344300,57500,57500,57500,57500,0
|
|
20230822,180700,6717344300,57500,57500,57500,57500,0
|
|
20230822,180600,6717344300,57500,57500,57500,57500,0
|
|
20230822,180500,6717344300,57500,57500,57500,57500,0
|
|
20230822,180400,6717344300,57500,57500,57500,57500,0
|
|
20230822,180300,6717344300,57500,57500,57500,57500,0
|
|
20230822,180200,6717344300,57500,57500,57500,57500,0
|
|
20230822,180100,6717344300,57500,57500,57500,57500,0
|
|
20230822,180000,6717344300,57500,57500,57500,57500,0
|
|
20230822,175900,6717344300,57500,57500,57500,57500,0
|
|
20230822,175800,6717344300,57500,57500,57500,57500,0
|
|
20230822,175700,6717344300,57500,57500,57500,57500,0
|
|
20230822,175600,6717344300,57500,57500,57500,57500,0
|
|
20230822,175500,6717344300,57500,57500,57500,57500,0
|
|
20230822,175400,6717344300,57500,57500,57500,57500,0
|
|
20230822,175300,6717344300,57500,57500,57500,57500,0
|
|
20230822,175200,6717344300,57500,57500,57500,57500,0
|
|
20230822,175100,6717344300,57500,57500,57500,57500,0
|
|
20230822,175000,6717344300,57500,57500,57500,57500,0
|
|
20230822,174900,6717344300,57500,57500,57500,57500,0
|
|
20230822,174800,6717344300,57500,57500,57500,57500,0
|
|
20230822,174700,6717344300,57500,57500,57500,57500,0
|
|
20230822,174600,6717344300,57500,57500,57500,57500,0
|
|
20230822,174500,6717344300,57500,57500,57500,57500,0
|
|
20230822,174400,6717344300,57500,57500,57500,57500,0
|
|
20230822,174300,6717344300,57500,57500,57500,57500,0
|
|
20230822,174200,6717344300,57500,57500,57500,57500,1397
|
|
20230822,174100,6717344300,57500,57500,57500,57500,0
|
|
20230822,174000,6717344300,57500,57500,57500,57500,0
|
|
20230822,173900,6717344300,57500,57500,57500,57500,0
|
|
20230822,173800,6717344300,57500,57500,57500,57500,0
|
|
20230822,173700,6717344300,57500,57500,57500,57500,0
|
|
20230822,173600,6717344300,57500,57500,57500,57500,0
|
|
20230822,173500,6717344300,57500,57500,57500,57500,0
|
|
20230822,173400,6717344300,57500,57500,57500,57500,0
|
|
20230822,173300,6717344300,57500,57500,57500,57500,0
|
|
20230822,173200,6717344300,57500,57500,57500,57500,0
|
|
20230822,173100,6717344300,57500,57500,57500,57500,0
|
|
20230822,173000,6717344300,57500,57500,57500,57500,0
|
|
20230822,172900,6717344300,57500,57500,57500,57500,0
|
|
20230822,172800,6717344300,57500,57500,57500,57500,0
|
|
20230822,172700,6717344300,57500,57500,57500,57500,0
|
|
20230822,172600,6717344300,57500,57500,57500,57500,0
|
|
20230822,172500,6717344300,57500,57500,57500,57500,0
|
|
20230822,172400,6717344300,57500,57500,57500,57500,0
|
|
20230822,172300,6717344300,57500,57500,57500,57500,0
|
|
20230822,172200,6717344300,57500,57500,57500,57500,0
|
|
20230822,172100,6717344300,57500,57500,57500,57500,0
|
|
20230822,172000,6717344300,57500,57500,57500,57500,0
|
|
20230822,171900,6717344300,57500,57500,57500,57500,0
|
|
20230822,171800,6717344300,57500,57500,57500,57500,0
|
|
20230822,171700,6717344300,57500,57500,57500,57500,0
|
|
20230822,171600,6717344300,57500,57500,57500,57500,0
|
|
20230822,171500,6717344300,57500,57500,57500,57500,0
|
|
20230822,171400,6717344300,57500,57500,57500,57500,0
|
|
20230822,171300,6717344300,57500,57500,57500,57500,0
|
|
20230822,171200,6717344300,57500,57500,57500,57500,1397
|
|
20230822,171100,6717344300,57500,57500,57500,57500,0
|
|
20230822,171000,6717344300,57500,57500,57500,57500,0
|
|
20230822,170900,6717344300,57500,57500,57500,57500,0
|
|
20230822,170800,6717344300,57500,57500,57500,57500,0
|
|
20230822,170700,6717344300,57500,57500,57500,57500,0
|
|
20230822,170600,6717344300,57500,57500,57500,57500,0
|
|
20230822,170500,6717344300,57500,57500,57500,57500,0
|
|
20230822,170400,6717344300,57500,57500,57500,57500,0
|
|
20230822,170300,6717344300,57500,57500,57500,57500,0
|
|
20230822,170200,6717344300,57500,57500,57500,57500,0
|
|
20230822,170100,6717344300,57500,57500,57500,57500,0
|
|
20230822,170000,6717344300,57500,57500,57500,57500,0
|
|
20230822,165900,6717344300,57500,57500,57500,57500,0
|
|
20230822,165800,6717344300,57500,57500,57500,57500,0
|
|
20230822,165700,6717344300,57500,57500,57500,57500,0
|
|
20230822,165600,6717344300,57500,57500,57500,57500,0
|
|
20230822,165500,6717344300,57500,57500,57500,57500,0
|
|
20230822,165400,6717344300,57500,57500,57500,57500,0
|
|
20230822,165300,6717344300,57500,57500,57500,57500,0
|
|
20230822,165200,6717344300,57500,57500,57500,57500,0
|
|
20230822,165100,6717344300,57500,57500,57500,57500,0
|
|
20230822,165000,6717344300,57500,57500,57500,57500,0
|
|
20230822,164900,6717344300,57500,57500,57500,57500,0
|
|
20230822,164800,6717344300,57500,57500,57500,57500,0
|
|
20230822,164700,6717344300,57500,57500,57500,57500,0
|
|
20230822,164600,6717344300,57500,57500,57500,57500,0
|
|
20230822,164500,6717344300,57500,57500,57500,57500,0
|
|
20230822,164400,6717344300,57500,57500,57500,57500,0
|
|
20230822,164300,6717344300,57500,57500,57500,57500,0
|
|
20230822,164200,6717344300,57500,57500,57500,57500,1397
|
|
20230822,164100,6717344300,57500,57500,57500,57500,0
|
|
20230822,164000,6717344300,57500,57500,57500,57500,0
|
|
20230822,163900,6717344300,57500,57500,57500,57500,0
|
|
20230822,163800,6717344300,57500,57500,57500,57500,0
|
|
20230822,163700,6717344300,57500,57500,57500,57500,0
|
|
20230822,163600,6717344300,57500,57500,57500,57500,0
|
|
20230822,163500,6717344300,57500,57500,57500,57500,0
|
|
20230822,163400,6717344300,57500,57500,57500,57500,0
|
|
20230822,163300,6717344300,57500,57500,57500,57500,0
|
|
20230822,163200,6717344300,57500,57500,57500,57500,0
|
|
20230822,163100,6717344300,57500,57500,57500,57500,0
|
|
20230822,163000,6717344300,57500,57500,57500,57500,0
|
|
20230822,162900,6717344300,57500,57500,57500,57500,0
|
|
20230822,162800,6717344300,57500,57500,57500,57500,0
|
|
20230822,162700,6717344300,57500,57500,57500,57500,0
|
|
20230822,162600,6717344300,57500,57500,57500,57500,0
|
|
20230822,162500,6717344300,57500,57500,57500,57500,0
|
|
20230822,162400,6717344300,57500,57500,57500,57500,0
|
|
20230822,162300,6717344300,57500,57500,57500,57500,0
|
|
20230822,162200,6717344300,57500,57500,57500,57500,0
|
|
20230822,162100,6717344300,57500,57500,57500,57500,0
|
|
20230822,162000,6717344300,57500,57500,57500,57500,0
|
|
20230822,161900,6717344300,57500,57500,57500,57500,0
|
|
20230822,161800,6717344300,57500,57500,57500,57500,0
|
|
20230822,161700,6717344300,57500,57500,57500,57500,0
|
|
20230822,161600,6717344300,57500,57500,57500,57500,0
|
|
20230822,161500,6717344300,57500,57500,57500,57500,0
|
|
20230822,161400,6717344300,57500,57500,57500,57500,0
|
|
20230822,161300,6717344300,57500,57500,57500,57500,0
|
|
20230822,161200,6717344300,57500,57500,57500,57500,1397
|
|
20230822,161100,6717344300,57500,57500,57500,57500,0
|
|
20230822,161000,6717344300,57500,57500,57500,57500,0
|
|
20230822,160900,6717344300,57500,57500,57500,57500,0
|
|
20230822,160800,6717344300,57500,57500,57500,57500,0
|
|
20230822,160700,6717344300,57500,57500,57500,57500,0
|
|
20230822,160600,6717344300,57500,57500,57500,57500,0
|
|
20230822,160500,6717344300,57500,57500,57500,57500,0
|
|
20230822,160400,6717344300,57500,57500,57500,57500,0
|
|
20230822,160300,6717344300,57500,57500,57500,57500,0
|
|
20230822,160200,6717344300,57500,57500,57500,57500,0
|
|
20230822,160100,6717344300,57500,57500,57500,57500,0
|
|
20230822,160000,6717344300,57500,57500,57500,57500,0
|
|
20230822,155900,6717344300,57500,57500,57500,57500,0
|
|
20230822,155800,6717344300,57500,57500,57500,57500,0
|
|
20230822,155700,6717344300,57500,57500,57500,57500,0
|
|
20230822,155600,6717344300,57500,57500,57500,57500,0
|
|
20230822,155500,6717344300,57500,57500,57500,57500,0
|
|
20230822,155400,6717344300,57500,57500,57500,57500,0
|
|
20230822,155300,6717344300,57500,57500,57500,57500,0
|
|
20230822,155200,6717344300,57500,57500,57500,57500,0
|
|
20230822,155100,6717344300,57500,57500,57500,57500,0
|
|
20230822,155000,6717344300,57500,57500,57500,57500,0
|
|
20230822,154900,6717344300,57500,57500,57500,57500,0
|
|
20230822,154800,6717344300,57500,57500,57500,57500,0
|
|
20230822,154700,6717344300,57500,57500,57500,57500,0
|
|
20230822,154600,6717344300,57500,57500,57500,57500,0
|
|
20230822,154500,6717344300,57500,57500,57500,57500,0
|
|
20230822,154400,6717344300,57500,57500,57500,57500,0
|
|
20230822,154300,6717344300,57500,57500,57500,57500,0
|
|
20230822,154200,6717344300,57500,57500,57500,57500,1397
|
|
20230822,154100,6717344300,57500,57500,57500,57500,0
|
|
20230822,154000,6717344300,57500,57500,57500,57500,0
|
|
20230822,153900,6717344300,57500,57500,57500,57500,0
|
|
20230822,153800,6717344300,57500,57500,57500,57500,0
|
|
20230822,153700,6717344300,57500,57500,57500,57500,0
|
|
20230822,153600,6717344300,57500,57500,57500,57500,0
|
|
20230822,153500,6717344300,57500,57500,57500,57500,0
|
|
20230822,153400,6717344300,57500,57500,57500,57500,0
|
|
20230822,153300,6717344300,57500,57500,57500,57500,0
|
|
20230822,153200,6717344300,57500,57500,57500,57500,0
|
|
20230822,153100,6717344300,57500,57500,57500,57500,0
|
|
20230822,153000,6717344300,57500,57500,57500,57500,1397
|
|
20230822,152900,6637016800,57500,57500,57500,57500,0
|
|
20230822,152800,6637016800,57500,57500,57500,57500,0
|
|
20230822,152700,6637016800,57500,57500,57500,57500,0
|
|
20230822,152600,6637016800,57500,57500,57500,57500,0
|
|
20230822,152500,6637016800,57500,57500,57500,57500,0
|
|
20230822,152400,6637016800,57500,57500,57500,57500,0
|
|
20230822,152300,6637016800,57500,57500,57500,57500,0
|
|
20230822,152200,6637016800,57500,57500,57500,57500,0
|
|
20230822,152100,6637016800,57500,57500,57500,57500,0
|
|
20230822,152000,6637016800,57500,57500,57500,57500,0
|
|
20230822,151900,6637016800,57500,57300,57500,57300,205
|
|
20230822,151800,6625245200,57400,57300,57400,57300,208
|
|
20230822,151700,6613309500,57400,57400,57500,57300,772
|
|
20230822,151600,6569038900,57400,57300,57400,57300,70
|
|
20230822,151500,6565023600,57400,57400,57500,57300,341
|
|
20230822,151400,6545450000,57400,57400,57400,57300,123
|
|
20230822,151300,6538390800,57300,57300,57400,57300,403
|
|
20230822,151200,6515296700,57400,57400,57400,57400,3
|
|
20230822,151100,6515124500,57300,57300,57300,57300,110
|
|
20230822,151000,6508821500,57300,57200,57300,57200,118
|
|
20230822,150900,6502061200,57200,57400,57400,57200,274
|
|
20230822,150800,6486357500,57400,57400,57400,57300,237
|
|
20230822,150700,6472770700,57400,57400,57400,57400,29
|
|
20230822,150600,6471106100,57400,57400,57400,57300,154
|
|
20230822,150500,6462277500,57400,57200,57400,57200,512
|
|
20230822,150400,6432978200,57200,57100,57200,57100,14
|
|
20230822,150300,6432178400,57200,57200,57300,57200,280
|
|
20230822,150200,6416156800,57200,57200,57200,57100,242
|
|
20230822,150100,6402315400,57200,57200,57200,57200,47
|
|
20230822,150000,6399627000,57300,57200,57300,57100,87
|
|
20230822,145900,6394647500,57200,57300,57300,57100,312
|
|
20230822,145800,6376812900,57200,57300,57300,57200,104
|
|
20230822,145700,6370854600,57200,57200,57300,57200,1178
|
|
20230822,145600,6303469300,57200,57400,57400,57200,552
|
|
20230822,145500,6271838500,57300,57400,57500,57300,841
|
|
20230822,145400,6223627000,57300,57400,57500,57300,121
|
|
20230822,145300,6216682000,57400,57500,57500,57300,407
|
|
20230822,145200,6193319400,57500,57400,57500,57400,239
|
|
20230822,145100,6179583700,57500,57400,57500,57300,568
|
|
20230822,145000,6146975000,57400,57400,57500,57300,330
|
|
20230822,144900,6128030100,57300,57400,57500,57300,352
|
|
20230822,144800,6107829200,57400,57500,57500,57400,401
|
|
20230822,144700,6084801900,57500,57500,57500,57400,156
|
|
20230822,144600,6075832900,57400,57600,57600,57400,532
|
|
20230822,144500,6045267000,57600,57600,57600,57500,209
|
|
20230822,144400,6033244600,57600,57600,57600,57500,245
|
|
20230822,144300,6019144900,57600,57500,57700,57500,542
|
|
20230822,144200,5987915800,57500,57500,57600,57500,157
|
|
20230822,144100,5978887500,57500,57600,57600,57500,429
|
|
20230822,144000,5954216200,57600,57600,57700,57600,181
|
|
20230822,143900,5943789300,57600,57600,57600,57500,181
|
|
20230822,143800,5933369800,57600,57600,57600,57500,172
|
|
20230822,143700,5923462700,57600,57600,57600,57600,140
|
|
20230822,143600,5915398700,57600,57600,57600,57600,149
|
|
20230822,143500,5906816300,57600,57600,57600,57500,104
|
|
20230822,143400,5900827100,57600,57600,57600,57500,135
|
|
20230822,143300,5893051200,57600,57600,57600,57500,67
|
|
20230822,143200,5889192200,57600,57600,57600,57500,194
|
|
20230822,143100,5878019400,57500,57600,57600,57500,110
|
|
20230822,143000,5871685500,57500,57500,57500,57500,160
|
|
20230822,142900,5862485500,57500,57500,57600,57400,560
|
|
20230822,142800,5830295100,57400,57500,57600,57400,445
|
|
20230822,142700,5804698600,57500,57700,57700,57500,712
|
|
20230822,142600,5763711300,57700,57600,57700,57600,148
|
|
20230822,142500,5755173200,57600,57700,57700,57600,401
|
|
20230822,142400,5732065000,57700,57700,57700,57600,172
|
|
20230822,142300,5722141600,57700,57700,57700,57600,290
|
|
20230822,142200,5705409200,57700,57700,57700,57700,201
|
|
20230822,142100,5693811500,57700,57700,57700,57700,83
|
|
20230822,142000,5689022400,57700,57700,57700,57700,116
|
|
20230822,141900,5682329200,57700,57600,57700,57600,116
|
|
20230822,141800,5675636100,57600,57800,57800,57600,112
|
|
20230822,141700,5669173300,57700,57700,57700,57700,42
|
|
20230822,141600,5666749900,57800,57600,57800,57600,269
|
|
20230822,141500,5651231300,57600,57800,57800,57600,189
|
|
20230822,141400,5640324200,57800,57700,57800,57700,114
|
|
20230822,141300,5633735900,57800,57800,57800,57700,158
|
|
20230822,141200,5624613200,57700,57800,57800,57700,169
|
|
20230822,141100,5614845900,57700,57700,57800,57700,98
|
|
20230822,141000,5609189000,57700,57700,57800,57700,139
|
|
20230822,140900,5601162800,57700,57700,57700,57600,45
|
|
20230822,140800,5598566500,57700,57600,57700,57600,114
|
|
20230822,140700,5591989800,57600,57700,57700,57600,242
|
|
20230822,140600,5578042300,57600,57700,57800,57600,297
|
|
20230822,140500,5560920600,57700,57700,57700,57600,102
|
|
20230822,140400,5555035400,57700,57700,57800,57700,129
|
|
20230822,140300,5547582000,57700,57700,57800,57600,158
|
|
20230822,140200,5538461400,57800,57500,57800,57500,222
|
|
20230822,140100,5525680200,57600,57700,57700,57600,236
|
|
20230822,140000,5512077800,57700,57800,57800,57600,122
|
|
20230822,135900,5505030400,57700,57800,57800,57600,340
|
|
20230822,135800,5485413100,57800,57700,57800,57700,177
|
|
20230822,135700,5475184600,57700,57900,57900,57700,295
|
|
20230822,135600,5458149900,57800,57800,57900,57700,197
|
|
20230822,135500,5446761500,57800,58000,58000,57800,513
|
|
20230822,135400,5417075600,58000,58000,58100,58000,217
|
|
20230822,135300,5404479200,58000,57900,58000,57900,132
|
|
20230822,135200,5396824300,58000,58000,58000,58000,150
|
|
20230822,135100,5388124300,58100,58000,58100,57900,244
|
|
20230822,135000,5373973900,57900,58000,58000,57900,228
|
|
20230822,134900,5360752500,57900,58000,58000,57900,206
|
|
20230822,134800,5348817700,58000,58100,58100,57900,132
|
|
20230822,134700,5341161900,58000,57900,58000,57900,94
|
|
20230822,134600,5335710900,57900,57900,58000,57900,548
|
|
20230822,134500,5303968100,57900,57900,58000,57900,160
|
|
20230822,134400,5294698000,58000,58200,58200,58000,856
|
|
20230822,134300,5245026300,58200,58200,58200,58100,203
|
|
20230822,134200,5233211800,58200,58000,58200,58000,341
|
|
20230822,134100,5213405300,58000,58200,58200,58000,437
|
|
20230822,134000,5188000600,58200,58100,58200,58100,293
|
|
20230822,133900,5170948200,58100,58100,58200,58100,218
|
|
20230822,133800,5158272400,58100,58200,58200,58100,630
|
|
20230822,133700,5121668000,58100,58100,58200,58100,588
|
|
20230822,133600,5087491400,58100,57900,58100,57900,2403
|
|
20230822,133500,4948156000,57900,57900,57900,57900,87
|
|
20230822,133400,4943118700,57900,57900,57900,57800,145
|
|
20230822,133300,4934724200,57800,57800,57800,57800,473
|
|
20230822,133200,4907384800,57800,57800,57800,57800,181
|
|
20230822,133100,4896923000,57700,57700,57700,57700,187
|
|
20230822,133000,4886133100,57700,57700,57700,57600,451
|
|
20230822,132900,4860131500,57700,57700,57700,57700,148
|
|
20230822,132800,4851591900,57600,57700,57700,57600,316
|
|
20230822,132700,4833375100,57700,57700,57700,57700,191
|
|
20230822,132600,4822354400,57700,57700,57700,57600,138
|
|
20230822,132500,4814392700,57600,57700,57700,57600,281
|
|
20230822,132400,4798202300,57700,57700,57700,57600,108
|
|
20230822,132300,4791971000,57700,57600,57700,57600,102
|
|
20230822,132200,4786085800,57700,57700,57700,57600,119
|
|
20230822,132100,4779220600,57700,57700,57700,57600,213
|
|
20230822,132000,4766936000,57700,57700,57700,57700,72
|
|
20230822,131900,4762781600,57700,57800,57800,57700,612
|
|
20230822,131800,4727455700,57700,57800,57800,57700,69
|
|
20230822,131700,4723468900,57800,57700,57800,57700,357
|
|
20230822,131600,4702860900,57600,57700,57700,57600,66
|
|
20230822,131500,4699054500,57700,57700,57700,57600,196
|
|
20230822,131400,4687746300,57700,57600,57700,57600,190
|
|
20230822,131300,4676784300,57600,57600,57700,57600,86
|
|
20230822,131200,4671827500,57600,57700,57700,57600,183
|
|
20230822,131100,4661284800,57600,57700,57700,57600,385
|
|
20230822,131000,4639092400,57700,57600,57700,57500,209
|
|
20230822,130900,4627051500,57600,57500,57600,57500,640
|
|
20230822,130800,4590241000,57500,57500,57500,57500,124
|
|
20230822,130700,4583111000,57500,57400,57500,57400,169
|
|
20230822,130600,4573395200,57400,57400,57400,57300,32
|
|
20230822,130500,4571558600,57400,57400,57400,57300,152
|
|
20230822,130400,4562834300,57400,57400,57400,57300,91
|
|
20230822,130300,4557611000,57400,57400,57400,57300,340
|
|
20230822,130200,4538095900,57400,57300,57400,57300,106
|
|
20230822,130100,4532012500,57300,57300,57300,57200,240
|
|
20230822,130000,4518261600,57200,57300,57300,57200,22
|
|
20230822,125900,4517002400,57200,57300,57300,57200,87
|
|
20230822,125800,4512018400,57300,57200,57300,57200,2
|
|
20230822,125700,4511903900,57300,57300,57300,57200,39
|
|
20230822,125600,4509669400,57200,57300,57300,57200,102
|
|
20230822,125500,4503826900,57200,57300,57300,57200,53
|
|
20230822,125400,4500791300,57300,57300,57400,57200,139
|
|
20230822,125300,4492833700,57300,57300,57400,57300,54
|
|
20230822,125200,4489739400,57200,57300,57300,57200,106
|
|
20230822,125100,4483670600,57400,57300,57400,57300,13
|
|
20230822,125000,4482924800,57300,57300,57300,57300,35
|
|
20230822,124900,4480919300,57300,57300,57300,57200,116
|
|
20230822,124800,4474275000,57400,57200,57400,57200,36
|
|
20230822,124700,4472213100,57400,57300,57400,57300,110
|
|
20230822,124600,4465910000,57400,57300,57400,57300,11
|
|
20230822,124500,4465279600,57200,57300,57300,57200,23
|
|
20230822,124400,4463961800,57300,57200,57300,57200,208
|
|
20230822,124300,4452060300,57300,57300,57300,57300,112
|
|
20230822,124200,4445642700,57300,57200,57300,57200,124
|
|
20230822,124100,4438547500,57300,57300,57300,57300,29
|
|
20230822,124000,4436885800,57300,57200,57300,57200,87
|
|
20230822,123900,4431904500,57300,57300,57300,57200,880
|
|
20230822,123800,4381511700,57300,57200,57300,57200,42
|
|
20230822,123700,4379107200,57300,57200,57300,57200,82
|
|
20230822,123600,4374409000,57200,57400,57400,57200,159
|
|
20230822,123500,4365298500,57400,57400,57400,57400,103
|
|
20230822,123400,4359386300,57400,57300,57400,57300,163
|
|
20230822,123300,4350042900,57300,57300,57400,57300,79
|
|
20230822,123200,4345515400,57300,57400,57400,57300,15
|
|
20230822,123100,4344655400,57400,57400,57400,57300,85
|
|
20230822,123000,4339779400,57300,57400,57400,57300,51
|
|
20230822,122900,4336853200,57200,57200,57200,57200,22
|
|
20230822,122800,4335594800,57400,57400,57400,57300,100
|
|
20230822,122700,4329860900,57300,57400,57400,57300,76
|
|
20230822,122600,4325498600,57400,57300,57400,57200,110
|
|
20230822,122500,4319198500,57300,57400,57400,57300,40
|
|
20230822,122400,4316903400,57400,57300,57400,57300,65
|
|
20230822,122300,4313173600,57300,57300,57400,57300,69
|
|
20230822,122200,4309217900,57300,57300,57300,57200,138
|
|
20230822,122100,4301319500,57300,57400,57400,57200,28
|
|
20230822,122000,4299714400,57200,57300,57300,57200,36
|
|
20230822,121900,4297652100,57300,57300,57300,57300,114
|
|
20230822,121800,4291119900,57300,57400,57400,57200,86
|
|
20230822,121700,4286191500,57300,57200,57300,57200,30
|
|
20230822,121600,4284473400,57300,57300,57300,57300,20
|
|
20230822,121500,4283327400,57300,57300,57400,57300,135
|
|
20230822,121400,4275590600,57300,57200,57300,57200,26
|
|
20230822,121300,4274102000,57200,57200,57200,57200,166
|
|
20230822,121200,4264606800,57100,57100,57100,57000,823
|
|
20230822,121100,4217613600,57100,57000,57100,57000,39
|
|
20230822,121000,4215388300,57000,57000,57000,57000,11
|
|
20230822,120900,4214761300,57000,57100,57100,57000,154
|
|
20230822,120800,4205979300,57100,57000,57100,57000,3
|
|
20230822,120700,4205808200,57100,57100,57100,57100,30
|
|
20230822,120600,4204095200,57100,57000,57100,57000,73
|
|
20230822,120500,4199930500,57000,57100,57100,57000,387
|
|
20230822,120400,4177868600,57100,57200,57200,57100,315
|
|
20230822,120300,4159879300,57200,57200,57200,57100,119
|
|
20230822,120200,4153072600,57100,57100,57100,57100,21
|
|
20230822,120100,4151873500,57100,57200,57200,57100,20
|
|
20230822,120000,4150730500,57200,57200,57200,57100,66
|
|
20230822,115900,4146957000,57200,57200,57200,57200,90
|
|
20230822,115800,4141809000,57200,57100,57200,57000,27
|
|
20230822,115700,4140266800,57100,57200,57200,57100,143
|
|
20230822,115600,4132098000,57200,57300,57300,57200,627
|
|
20230822,115500,4096194000,57400,57300,57400,57300,78
|
|
20230822,115400,4091717100,57300,57400,57500,57300,278
|
|
20230822,115300,4075759900,57300,57300,57400,57300,202
|
|
20230822,115200,4064169100,57400,57400,57500,57400,207
|
|
20230822,115100,4052286700,57400,57500,57500,57400,135
|
|
20230822,115000,4044531100,57500,57400,57500,57400,32
|
|
20230822,114900,4042692100,57500,57500,57500,57500,37
|
|
20230822,114800,4040564600,57500,57500,57500,57400,27
|
|
20230822,114700,4039012200,57500,57400,57500,57400,89
|
|
20230822,114600,4033894800,57500,57400,57500,57400,68
|
|
20230822,114500,4029988700,57400,57400,57500,57400,25
|
|
20230822,114400,4028551600,57400,57500,57500,57400,57
|
|
20230822,114300,4025274900,57400,57400,57500,57400,68
|
|
20230822,114200,4021368400,57500,57400,57500,57400,20
|
|
20230822,114100,4020218500,57500,57500,57500,57500,32
|
|
20230822,114000,4018378500,57500,57400,57500,57400,180
|
|
20230822,113900,4008043300,57400,57500,57500,57400,348
|
|
20230822,113800,3988064900,57400,57500,57500,57400,77
|
|
20230822,113700,3983637500,57500,57500,57500,57500,5
|
|
20230822,113600,3983350000,57400,57400,57500,57400,65
|
|
20230822,113500,3979616100,57300,57400,57500,57300,49
|
|
20230822,113400,3976804300,57400,57400,57400,57400,107
|
|
20230822,113300,3970662500,57400,57400,57500,57400,64
|
|
20230822,113200,3966987300,57300,57400,57400,57300,130
|
|
20230822,113100,3959525400,57400,57400,57400,57300,58
|
|
20230822,113000,3956197700,57500,57500,57500,57400,148
|
|
20230822,112900,3947698900,57400,57400,57500,57300,182
|
|
20230822,112800,3937250100,57500,57500,57500,57500,38
|
|
20230822,112700,3935065100,57500,57400,57500,57300,153
|
|
20230822,112600,3926280500,57400,57500,57500,57300,89
|
|
20230822,112500,3921170100,57400,57400,57500,57400,175
|
|
20230822,112400,3911125000,57400,57500,57500,57400,269
|
|
20230822,112300,3895681100,57400,57500,57500,57400,424
|
|
20230822,112200,3871304300,57500,57400,57500,57400,66
|
|
20230822,112100,3867513500,57400,57400,57500,57400,70
|
|
20230822,112000,3863493100,57400,57500,57500,57300,383
|
|
20230822,111900,3841506700,57400,57400,57500,57400,407
|
|
20230822,111800,3818142700,57400,57200,57400,57200,43
|
|
20230822,111700,3815678500,57200,57200,57300,57200,60
|
|
20230822,111600,3812240800,57300,57400,57400,57200,377
|
|
20230822,111500,3790613300,57300,57300,57400,57300,289
|
|
20230822,111400,3774044800,57300,57200,57400,57200,424
|
|
20230822,111300,3749753100,57300,57300,57300,57200,239
|
|
20230822,111200,3736058700,57300,57300,57400,57300,263
|
|
20230822,111100,3720980600,57400,57300,57400,57300,339
|
|
20230822,111000,3701532200,57400,57300,57400,57300,123
|
|
20230822,110900,3694483800,57300,57100,57300,57100,69
|
|
20230822,110800,3690532100,57200,57200,57300,57100,265
|
|
20230822,110700,3675376000,57100,57200,57200,57100,61
|
|
20230822,110600,3671890100,57200,57100,57200,57100,84
|
|
20230822,110500,3667085600,57100,57200,57200,57100,103
|
|
20230822,110400,3661199200,57200,57100,57200,57100,369
|
|
20230822,110300,3640123800,57100,57100,57100,57000,89
|
|
20230822,110200,3635044700,57100,57000,57100,57000,53
|
|
20230822,110100,3632019600,57000,57100,57100,57000,193
|
|
20230822,110000,3620999600,57000,57100,57100,57000,115
|
|
20230822,105900,3614434500,57000,57000,57100,56900,149
|
|
20230822,105800,3605943000,57100,57000,57100,57000,164
|
|
20230822,105700,3596588600,57000,57000,57100,57000,63
|
|
20230822,105600,3592993300,57000,57100,57100,57000,295
|
|
20230822,105500,3576171800,57100,57000,57100,57000,700
|
|
20230822,105400,3536268300,57000,56900,57000,56800,353
|
|
20230822,105300,3516178900,56800,56900,56900,56800,118
|
|
20230822,105200,3509474200,56800,56800,56900,56800,38
|
|
20230822,105100,3507313800,56900,56900,56900,56800,393
|
|
20230822,105000,3484986700,56900,56700,56900,56700,171
|
|
20230822,104900,3475276100,56700,56900,56900,56700,87
|
|
20230822,104800,3470333100,56900,56800,56900,56800,155
|
|
20230822,104700,3461527200,56800,56700,56800,56700,41
|
|
20230822,104600,3459200200,56700,56700,56700,56700,49
|
|
20230822,104500,3456421900,56800,56700,56800,56700,252
|
|
20230822,104400,3442129800,56700,56600,56700,56600,21
|
|
20230822,104300,3440939200,56700,56700,56700,56700,174
|
|
20230822,104200,3431073400,56700,56700,56700,56700,94
|
|
20230822,104100,3425743600,56700,56600,56700,56600,33
|
|
20230822,104000,3423875400,56600,56600,56600,56600,1
|
|
20230822,103900,3423818800,56600,56700,56700,56600,91
|
|
20230822,103800,3418662600,56600,56600,56600,56600,55
|
|
20230822,103700,3415549600,56600,56700,56700,56600,76
|
|
20230822,103600,3411241300,56700,56800,56800,56700,148
|
|
20230822,103500,3402845000,56800,56600,56800,56600,48
|
|
20230822,103400,3400121600,56600,56500,56600,56500,409
|
|
20230822,103300,3376990300,56500,56700,56700,56500,326
|
|
20230822,103200,3358536100,56600,56800,56900,56600,416
|
|
20230822,103100,3334930900,56800,56900,56900,56800,64
|
|
20230822,103000,3331289500,56800,56800,56900,56800,464
|
|
20230822,102900,3304907100,56800,56900,56900,56800,62
|
|
20230822,102800,3301383400,56800,56800,56800,56800,3
|
|
20230822,102700,3301213000,56800,56800,56900,56800,73
|
|
20230822,102600,3297063100,56800,56800,56800,56800,68
|
|
20230822,102500,3293200700,56800,56900,56900,56800,420
|
|
20230822,102400,3269341600,56900,56900,56900,56900,114
|
|
20230822,102300,3262855000,56900,56900,57000,56800,337
|
|
20230822,102200,3243682300,57000,56900,57000,56900,57
|
|
20230822,102100,3240436300,56900,56900,56900,56900,354
|
|
20230822,102000,3220293700,56900,56900,56900,56800,112
|
|
20230822,101900,3213922800,56900,56800,56900,56800,418
|
|
20230822,101800,3190172900,56700,56700,56800,56600,446
|
|
20230822,101700,3164870500,56700,56600,56700,56600,119
|
|
20230822,101600,3158123700,56600,56500,56600,56500,340
|
|
20230822,101500,3138882800,56600,56600,56700,56500,80
|
|
20230822,101400,3134358200,56600,56600,56700,56600,836
|
|
20230822,101300,3087036500,56500,56400,56500,56400,113
|
|
20230822,101200,3080657200,56500,56600,56600,56400,327
|
|
20230822,101100,3062177900,56600,56500,56600,56500,77
|
|
20230822,101000,3057825100,56500,56500,56600,56500,225
|
|
20230822,100900,3045111400,56500,56600,56600,56500,115
|
|
20230822,100800,3038610400,56600,56400,56600,56400,518
|
|
20230822,100700,3009338300,56400,56400,56400,56400,122
|
|
20230822,100600,3002457500,56400,56400,56500,56400,44
|
|
20230822,100500,2999974700,56400,56300,56400,56200,459
|
|
20230822,100400,2974120000,56200,56200,56300,56200,284
|
|
20230822,100300,2958155600,56200,56200,56200,56000,427
|
|
20230822,100200,2934202300,56300,56300,56400,55900,4314
|
|
20230822,100100,2692415300,56200,56300,56400,56200,858
|
|
20230822,100000,2644167200,56300,56400,56400,56200,1251
|
|
20230822,095900,2573681300,56400,56400,56400,56300,514
|
|
20230822,095800,2544693100,56400,56300,56400,56200,825
|
|
20230822,095700,2498284600,56300,56200,56500,56200,312
|
|
20230822,095600,2480719800,56200,56600,56600,56200,3212
|
|
20230822,095500,2299970300,56600,56500,56600,56500,356
|
|
20230822,095400,2279851300,56500,56600,56600,56500,77
|
|
20230822,095300,2275500600,56500,56700,56700,56500,1943
|
|
20230822,095200,2165669200,56700,56600,56700,56600,71
|
|
20230822,095100,2161648200,56600,56600,56700,56600,162
|
|
20230822,095000,2152478900,56700,56600,56800,56500,117
|
|
20230822,094900,2145850800,56600,56500,56600,56500,406
|
|
20230822,094800,2122899100,56500,56600,56700,56500,226
|
|
20230822,094700,2110111400,56600,56700,56700,56600,230
|
|
20230822,094600,2097082600,56800,56700,56800,56700,313
|
|
20230822,094500,2079328300,56700,56600,56700,56600,306
|
|
20230822,094400,2061992000,56600,56600,56700,56500,581
|
|
20230822,094300,2029148300,56600,56800,56800,56600,445
|
|
20230822,094200,2003919200,56700,56800,56800,56700,96
|
|
20230822,094100,1998468800,56800,56900,56900,56700,735
|
|
20230822,094000,1956724200,56900,57000,57000,56900,218
|
|
20230822,093900,1944318300,57000,57000,57000,56900,405
|
|
20230822,093800,1921233400,56900,56800,56900,56800,396
|
|
20230822,093700,1898728600,56800,56700,56800,56700,244
|
|
20230822,093600,1884891200,56700,56500,56700,56500,608
|
|
20230822,093500,1850472600,56500,56700,56800,56500,933
|
|
20230822,093400,1797698100,56700,56600,56900,56400,969
|
|
20230822,093300,1742850800,56400,56700,56800,56400,1706
|
|
20230822,093200,1646377100,56700,56800,56800,56700,418
|
|
20230822,093100,1622672900,56700,56900,56900,56700,522
|
|
20230822,093000,1593008000,57000,57000,57000,56900,568
|
|
20230822,092900,1560665900,57000,57100,57100,57000,161
|
|
20230822,092800,1551487800,57100,56700,57100,56700,2417
|
|
20230822,092700,1413945700,56700,56900,57000,56700,524
|
|
20230822,092600,1384148500,56900,57100,57100,56900,715
|
|
20230822,092500,1343425900,57100,57100,57200,57100,310
|
|
20230822,092400,1325707200,57100,57000,57100,57000,734
|
|
20230822,092300,1283854200,57000,57100,57100,56900,627
|
|
20230822,092200,1248108600,57100,57100,57200,57000,804
|
|
20230822,092100,1202212300,57100,57200,57200,57100,442
|
|
20230822,092000,1176931900,57200,57300,57300,57200,415
|
|
20230822,091900,1153183700,57300,57400,57500,57200,747
|
|
20230822,091800,1110371700,57400,57500,57500,57400,320
|
|
20230822,091700,1091995500,57400,57600,57700,57400,464
|
|
20230822,091600,1065282300,57600,57800,57800,57600,292
|
|
20230822,091500,1048424700,57800,57800,57900,57700,322
|
|
20230822,091400,1029807700,57700,57500,57800,57400,2869
|
|
20230822,091300,864755500,57400,57400,57400,57400,242
|
|
20230822,091200,850864700,57500,57500,57500,57500,161
|
|
20230822,091100,841607200,57500,57700,57700,57500,582
|
|
20230822,091000,808106900,57700,57500,57700,57400,486
|
|
20230822,090900,780106800,57400,57200,57400,57200,945
|
|
20230822,090800,726018800,57300,57500,57500,57200,755
|
|
20230822,090700,682703000,57500,57600,57700,57500,186
|
|
20230822,090600,671999500,57700,57300,57700,57300,1269
|
|
20230822,090500,598931900,57300,57300,57300,57200,433
|
|
20230822,090400,574124200,57300,57300,57400,57300,258
|
|
20230822,090300,559328700,57400,57100,57500,57000,454
|
|
20230822,090200,533334600,57000,56900,57100,56900,709
|
|
20230822,090100,492920500,57100,57000,57100,56200,3336
|
|
20230822,090000,303787800,57000,57300,57300,57000,5256
|