586 lines
33 KiB
CSV
586 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,184300,636111780700,66600,66600,66600,66600,1104587
|
|
20230821,184200,636111780700,66600,66600,66600,66600,0
|
|
20230821,184100,636111780700,66600,66600,66600,66600,0
|
|
20230821,184000,636111780700,66600,66600,66600,66600,0
|
|
20230821,183900,636111780700,66600,66600,66600,66600,0
|
|
20230821,183800,636111780700,66600,66600,66600,66600,0
|
|
20230821,183700,636111780700,66600,66600,66600,66600,0
|
|
20230821,183600,636111780700,66600,66600,66600,66600,0
|
|
20230821,183500,636111780700,66600,66600,66600,66600,0
|
|
20230821,183400,636111780700,66600,66600,66600,66600,0
|
|
20230821,183300,636111780700,66600,66600,66600,66600,0
|
|
20230821,183200,636111780700,66600,66600,66600,66600,0
|
|
20230821,183100,636111780700,66600,66600,66600,66600,0
|
|
20230821,183000,636111780700,66600,66600,66600,66600,0
|
|
20230821,182900,636111780700,66600,66600,66600,66600,0
|
|
20230821,182800,636111780700,66600,66600,66600,66600,0
|
|
20230821,182700,636111780700,66600,66600,66600,66600,0
|
|
20230821,182600,636111780700,66600,66600,66600,66600,0
|
|
20230821,182500,636111780700,66600,66600,66600,66600,0
|
|
20230821,182400,636111780700,66600,66600,66600,66600,0
|
|
20230821,182300,636111780700,66600,66600,66600,66600,0
|
|
20230821,182200,636111780700,66600,66600,66600,66600,0
|
|
20230821,182100,636111780700,66600,66600,66600,66600,0
|
|
20230821,182000,636111780700,66600,66600,66600,66600,0
|
|
20230821,181900,636111780700,66600,66600,66600,66600,0
|
|
20230821,181800,636111780700,66600,66600,66600,66600,0
|
|
20230821,181700,636111780700,66600,66600,66600,66600,0
|
|
20230821,181600,636111780700,66600,66600,66600,66600,0
|
|
20230821,181500,636111780700,66600,66600,66600,66600,0
|
|
20230821,181400,636111780700,66600,66600,66600,66600,0
|
|
20230821,181300,636111780700,66600,66600,66600,66600,1104587
|
|
20230821,181200,636111780700,66600,66600,66600,66600,0
|
|
20230821,181100,636111780700,66600,66600,66600,66600,0
|
|
20230821,181000,636111780700,66600,66600,66600,66600,0
|
|
20230821,180900,636111780700,66600,66600,66600,66600,0
|
|
20230821,180800,636111780700,66600,66600,66600,66600,0
|
|
20230821,180700,636111780700,66600,66600,66600,66600,0
|
|
20230821,180600,636111780700,66600,66600,66600,66600,0
|
|
20230821,180500,636111780700,66600,66600,66600,66600,0
|
|
20230821,180400,636111780700,66600,66600,66600,66600,0
|
|
20230821,180300,636111780700,66600,66600,66600,66600,0
|
|
20230821,180200,636111780700,66600,66600,66600,66600,0
|
|
20230821,180100,636111780700,66600,66600,66600,66600,0
|
|
20230821,180000,636111780700,66600,66600,66600,66600,0
|
|
20230821,175900,636111780700,66600,66600,66600,66600,0
|
|
20230821,175800,636111780700,66600,66600,66600,66600,0
|
|
20230821,175700,636111780700,66600,66600,66600,66600,0
|
|
20230821,175600,636111780700,66600,66600,66600,66600,0
|
|
20230821,175500,636111780700,66600,66600,66600,66600,0
|
|
20230821,175400,636111780700,66600,66600,66600,66600,0
|
|
20230821,175300,636111780700,66600,66600,66600,66600,0
|
|
20230821,175200,636111780700,66600,66600,66600,66600,0
|
|
20230821,175100,636111780700,66600,66600,66600,66600,0
|
|
20230821,175000,636111780700,66600,66600,66600,66600,0
|
|
20230821,174900,636111780700,66600,66600,66600,66600,0
|
|
20230821,174800,636111780700,66600,66600,66600,66600,0
|
|
20230821,174700,636111780700,66600,66600,66600,66600,0
|
|
20230821,174600,636111780700,66600,66600,66600,66600,0
|
|
20230821,174500,636111780700,66600,66600,66600,66600,0
|
|
20230821,174400,636111780700,66600,66600,66600,66600,0
|
|
20230821,174300,636111780700,66600,66600,66600,66600,1104587
|
|
20230821,174200,636111780700,66600,66600,66600,66600,0
|
|
20230821,174100,636111780700,66600,66600,66600,66600,0
|
|
20230821,174000,636111780700,66600,66600,66600,66600,0
|
|
20230821,173900,636111780700,66600,66600,66600,66600,0
|
|
20230821,173800,636111780700,66600,66600,66600,66600,0
|
|
20230821,173700,636111780700,66600,66600,66600,66600,0
|
|
20230821,173600,636111780700,66600,66600,66600,66600,0
|
|
20230821,173500,636111780700,66600,66600,66600,66600,0
|
|
20230821,173400,636111780700,66600,66600,66600,66600,0
|
|
20230821,173300,636111780700,66600,66600,66600,66600,0
|
|
20230821,173200,636111780700,66600,66600,66600,66600,0
|
|
20230821,173100,636111780700,66600,66600,66600,66600,0
|
|
20230821,173000,636111780700,66600,66600,66600,66600,0
|
|
20230821,172900,636111780700,66600,66600,66600,66600,0
|
|
20230821,172800,636111780700,66600,66600,66600,66600,0
|
|
20230821,172700,636111780700,66600,66600,66600,66600,0
|
|
20230821,172600,636111780700,66600,66600,66600,66600,0
|
|
20230821,172500,636111780700,66600,66600,66600,66600,0
|
|
20230821,172400,636111780700,66600,66600,66600,66600,0
|
|
20230821,172300,636111780700,66600,66600,66600,66600,0
|
|
20230821,172200,636111780700,66600,66600,66600,66600,0
|
|
20230821,172100,636111780700,66600,66600,66600,66600,0
|
|
20230821,172000,636111780700,66600,66600,66600,66600,0
|
|
20230821,171900,636111780700,66600,66600,66600,66600,0
|
|
20230821,171800,636111780700,66600,66600,66600,66600,0
|
|
20230821,171700,636111780700,66600,66600,66600,66600,0
|
|
20230821,171600,636111780700,66600,66600,66600,66600,0
|
|
20230821,171500,636111780700,66600,66600,66600,66600,0
|
|
20230821,171400,636111780700,66600,66600,66600,66600,0
|
|
20230821,171300,636111780700,66600,66600,66600,66600,1104587
|
|
20230821,171200,636111780700,66600,66600,66600,66600,0
|
|
20230821,171100,636111780700,66600,66600,66600,66600,0
|
|
20230821,171000,636111780700,66600,66600,66600,66600,0
|
|
20230821,170900,636111780700,66600,66600,66600,66600,0
|
|
20230821,170800,636111780700,66600,66600,66600,66600,0
|
|
20230821,170700,636111780700,66600,66600,66600,66600,0
|
|
20230821,170600,636111780700,66600,66600,66600,66600,0
|
|
20230821,170500,636111780700,66600,66600,66600,66600,0
|
|
20230821,170400,636111780700,66600,66600,66600,66600,0
|
|
20230821,170300,636111780700,66600,66600,66600,66600,0
|
|
20230821,170200,636111780700,66600,66600,66600,66600,0
|
|
20230821,170100,636111780700,66600,66600,66600,66600,0
|
|
20230821,170000,636111780700,66600,66600,66600,66600,0
|
|
20230821,165900,636111780700,66600,66600,66600,66600,0
|
|
20230821,165800,636111780700,66600,66600,66600,66600,0
|
|
20230821,165700,636111780700,66600,66600,66600,66600,0
|
|
20230821,165600,636111780700,66600,66600,66600,66600,0
|
|
20230821,165500,636111780700,66600,66600,66600,66600,0
|
|
20230821,165400,636111780700,66600,66600,66600,66600,0
|
|
20230821,165300,636111780700,66600,66600,66600,66600,0
|
|
20230821,165200,636111780700,66600,66600,66600,66600,0
|
|
20230821,165100,636111780700,66600,66600,66600,66600,0
|
|
20230821,165000,636111780700,66600,66600,66600,66600,0
|
|
20230821,164900,636111780700,66600,66600,66600,66600,0
|
|
20230821,164800,636111780700,66600,66600,66600,66600,0
|
|
20230821,164700,636111780700,66600,66600,66600,66600,0
|
|
20230821,164600,636111780700,66600,66600,66600,66600,0
|
|
20230821,164500,636111780700,66600,66600,66600,66600,0
|
|
20230821,164400,636111780700,66600,66600,66600,66600,0
|
|
20230821,164300,636111780700,66600,66600,66600,66600,1104587
|
|
20230821,164200,636111780700,66600,66600,66600,66600,0
|
|
20230821,164100,636111780700,66600,66600,66600,66600,0
|
|
20230821,164000,636111780700,66600,66600,66600,66600,0
|
|
20230821,163900,636111780700,66600,66600,66600,66600,0
|
|
20230821,163800,636111780700,66600,66600,66600,66600,0
|
|
20230821,163700,636111780700,66600,66600,66600,66600,0
|
|
20230821,163600,636111780700,66600,66600,66600,66600,0
|
|
20230821,163500,636111780700,66600,66600,66600,66600,0
|
|
20230821,163400,636111780700,66600,66600,66600,66600,0
|
|
20230821,163300,636111780700,66600,66600,66600,66600,0
|
|
20230821,163200,636111780700,66600,66600,66600,66600,0
|
|
20230821,163100,636111780700,66600,66600,66600,66600,0
|
|
20230821,163000,636111780700,66600,66600,66600,66600,0
|
|
20230821,162900,636111780700,66600,66600,66600,66600,0
|
|
20230821,162800,636111780700,66600,66600,66600,66600,0
|
|
20230821,162700,636111780700,66600,66600,66600,66600,0
|
|
20230821,162600,636111780700,66600,66600,66600,66600,0
|
|
20230821,162500,636111780700,66600,66600,66600,66600,0
|
|
20230821,162400,636111780700,66600,66600,66600,66600,0
|
|
20230821,162300,636111780700,66600,66600,66600,66600,0
|
|
20230821,162200,636111780700,66600,66600,66600,66600,0
|
|
20230821,162100,636111780700,66600,66600,66600,66600,0
|
|
20230821,162000,636111780700,66600,66600,66600,66600,0
|
|
20230821,161900,636111780700,66600,66600,66600,66600,0
|
|
20230821,161800,636111780700,66600,66600,66600,66600,0
|
|
20230821,161700,636111780700,66600,66600,66600,66600,0
|
|
20230821,161600,636111780700,66600,66600,66600,66600,0
|
|
20230821,161500,636111780700,66600,66600,66600,66600,0
|
|
20230821,161400,636111780700,66600,66600,66600,66600,0
|
|
20230821,161300,636111780700,66600,66600,66600,66600,1104587
|
|
20230821,161200,636111780700,66600,66600,66600,66600,0
|
|
20230821,161100,636111780700,66600,66600,66600,66600,0
|
|
20230821,161000,636111780700,66600,66600,66600,66600,0
|
|
20230821,160900,636111780700,66600,66600,66600,66600,0
|
|
20230821,160800,636111780700,66600,66600,66600,66600,0
|
|
20230821,160700,636111780700,66600,66600,66600,66600,0
|
|
20230821,160600,636111780700,66600,66600,66600,66600,0
|
|
20230821,160500,636111780700,66600,66600,66600,66600,0
|
|
20230821,160400,636111780700,66600,66600,66600,66600,0
|
|
20230821,160300,636111780700,66600,66600,66600,66600,0
|
|
20230821,160200,636111780700,66600,66600,66600,66600,0
|
|
20230821,160100,636111780700,66600,66600,66600,66600,0
|
|
20230821,160000,636111780700,66600,66600,66600,66600,0
|
|
20230821,155900,636111780700,66600,66600,66600,66600,0
|
|
20230821,155800,636111780700,66600,66600,66600,66600,0
|
|
20230821,155700,636111780700,66600,66600,66600,66600,0
|
|
20230821,155600,636111780700,66600,66600,66600,66600,0
|
|
20230821,155500,636111780700,66600,66600,66600,66600,0
|
|
20230821,155400,636111780700,66600,66600,66600,66600,0
|
|
20230821,155300,636111780700,66600,66600,66600,66600,0
|
|
20230821,155200,636111780700,66600,66600,66600,66600,0
|
|
20230821,155100,636111780700,66600,66600,66600,66600,0
|
|
20230821,155000,636111780700,66600,66600,66600,66600,0
|
|
20230821,154900,636111780700,66600,66600,66600,66600,0
|
|
20230821,154800,636111780700,66600,66600,66600,66600,0
|
|
20230821,154700,636111780700,66600,66600,66600,66600,0
|
|
20230821,154600,636111780700,66600,66600,66600,66600,0
|
|
20230821,154500,636111780700,66600,66600,66600,66600,0
|
|
20230821,154400,636111780700,66600,66600,66600,66600,0
|
|
20230821,154300,636111780700,66600,66600,66600,66600,1104587
|
|
20230821,154200,636111780700,66600,66600,66600,66600,0
|
|
20230821,154100,636111780700,66600,66600,66600,66600,0
|
|
20230821,154000,636111780700,66600,66600,66600,66600,0
|
|
20230821,153900,636111780700,66600,66600,66600,66600,0
|
|
20230821,153800,636111780700,66600,66600,66600,66600,0
|
|
20230821,153700,636111780700,66600,66600,66600,66600,0
|
|
20230821,153600,636111780700,66600,66600,66600,66600,0
|
|
20230821,153500,636111780700,66600,66600,66600,66600,0
|
|
20230821,153400,636111780700,66600,66600,66600,66600,0
|
|
20230821,153300,636111780700,66600,66600,66600,66600,0
|
|
20230821,153200,636111780700,66600,66600,66600,66600,0
|
|
20230821,153100,636111780700,66600,66600,66600,66600,0
|
|
20230821,153000,636111780700,66600,66600,66600,66600,1104587
|
|
20230821,152900,562546286500,66500,66500,66500,66500,0
|
|
20230821,152800,562546286500,66500,66500,66500,66500,0
|
|
20230821,152700,562546286500,66500,66500,66500,66500,0
|
|
20230821,152600,562546286500,66500,66500,66500,66500,0
|
|
20230821,152500,562546286500,66500,66500,66500,66500,0
|
|
20230821,152400,562546286500,66500,66500,66500,66500,0
|
|
20230821,152300,562546286500,66500,66500,66500,66500,0
|
|
20230821,152200,562546286500,66500,66500,66500,66500,0
|
|
20230821,152100,562546286500,66500,66500,66500,66500,0
|
|
20230821,152000,562546286500,66500,66500,66500,66500,0
|
|
20230821,151900,562546286500,66500,66400,66500,66400,84224
|
|
20230821,151800,556949518500,66500,66500,66500,66400,11220
|
|
20230821,151700,556203855800,66500,66500,66500,66400,14279
|
|
20230821,151600,555254924200,66400,66500,66500,66400,14799
|
|
20230821,151500,554271548500,66400,66400,66500,66400,20821
|
|
20230821,151400,552887399000,66500,66500,66500,66400,13746
|
|
20230821,151300,551974068700,66500,66400,66500,66400,9018
|
|
20230821,151200,551374753600,66500,66400,66500,66400,9951
|
|
20230821,151100,550713568700,66500,66500,66500,66400,10069
|
|
20230821,151000,550044522600,66500,66500,66500,66400,9300
|
|
20230821,150900,549426408400,66500,66500,66600,66400,28370
|
|
20230821,150800,547540127700,66600,66400,66600,66400,139002
|
|
20230821,150700,538296515000,66500,66500,66500,66400,10633
|
|
20230821,150600,537589856200,66500,66500,66500,66400,9084
|
|
20230821,150500,536986309200,66400,66500,66500,66400,19082
|
|
20230821,150400,535718717600,66500,66400,66500,66400,9467
|
|
20230821,150300,535089476900,66500,66500,66500,66400,12421
|
|
20230821,150200,534263889200,66500,66500,66500,66400,11245
|
|
20230821,150100,533516436200,66500,66500,66500,66400,17113
|
|
20230821,150000,532379725000,66500,66500,66500,66400,17540
|
|
20230821,145900,531213588700,66500,66500,66500,66400,6649
|
|
20230821,145800,530771785700,66400,66400,66500,66400,8445
|
|
20230821,145700,530210537800,66400,66500,66500,66400,7000
|
|
20230821,145600,529745475800,66500,66500,66500,66400,10436
|
|
20230821,145500,529052133700,66400,66400,66500,66400,7679
|
|
20230821,145400,528541977300,66500,66400,66500,66400,6580
|
|
20230821,145300,528104784100,66500,66500,66500,66400,7708
|
|
20230821,145200,527592597300,66400,66400,66500,66400,5975
|
|
20230821,145100,527195560200,66400,66400,66500,66400,42240
|
|
20230821,145000,524386964400,66500,66500,66500,66400,5479
|
|
20230821,144900,524022908300,66500,66500,66500,66400,8109
|
|
20230821,144800,523483913500,66400,66500,66500,66400,7419
|
|
20230821,144700,522990846900,66500,66500,66500,66400,6699
|
|
20230821,144600,522545690400,66500,66500,66500,66400,7109
|
|
20230821,144500,522073347900,66500,66400,66500,66400,5498
|
|
20230821,144400,521708089100,66500,66400,66500,66400,19586
|
|
20230821,144300,520406021300,66500,66400,66600,66400,57361
|
|
20230821,144200,516591774800,66500,66400,66500,66400,6321
|
|
20230821,144100,516171756500,66500,66500,66600,66400,154125
|
|
20230821,144000,505922191500,66500,66500,66600,66500,5092
|
|
20230821,143900,505583349200,66600,66500,66600,66500,6806
|
|
20230821,143800,505130555500,66600,66500,66600,66500,9893
|
|
20230821,143700,504472347000,66500,66600,66600,66500,4073
|
|
20230821,143600,504201336000,66600,66500,66600,66500,4694
|
|
20230821,143500,503888971100,66600,66500,66600,66500,5288
|
|
20230821,143400,503537040400,66600,66600,66600,66500,8718
|
|
20230821,143300,502957066900,66500,66500,66600,66500,5510
|
|
20230821,143200,502590434000,66600,66600,66700,66500,72142
|
|
20230821,143100,497785879900,66500,66600,66600,66500,4809
|
|
20230821,143000,497465827800,66600,66600,66600,66500,85062
|
|
20230821,142900,491800978200,66500,66600,66600,66500,5297
|
|
20230821,142800,491448392900,66600,66600,66600,66500,8515
|
|
20230821,142700,490881641500,66600,66600,66600,66500,7134
|
|
20230821,142600,490406764700,66500,66500,66600,66500,3407
|
|
20230821,142500,490179909600,66500,66600,66600,66500,3793
|
|
20230821,142400,489927390400,66500,66600,66600,66500,3614
|
|
20230821,142300,489686834800,66600,66600,66700,66500,38409
|
|
20230821,142200,487128917700,66700,66700,66700,66600,8668
|
|
20230821,142100,486551322000,66600,66600,66700,66500,116653
|
|
20230821,142000,478782312300,66600,66600,66600,66500,7021
|
|
20230821,141900,478315021300,66600,66600,66600,66500,15371
|
|
20230821,141800,477291844200,66600,66500,66600,66500,7128
|
|
20230821,141700,476817390400,66500,66600,66600,66500,3915
|
|
20230821,141600,476556817800,66500,66600,66600,66500,4535
|
|
20230821,141500,476255029200,66600,66500,66600,66500,6509
|
|
20230821,141400,475821988500,66600,66600,66600,66500,3921
|
|
20230821,141300,475561047800,66600,66600,66600,66500,3803
|
|
20230821,141200,475308004500,66600,66600,66600,66500,2637
|
|
20230821,141100,475132491500,66600,66600,66700,66500,91665
|
|
20230821,141000,469027531100,66700,66700,66700,66600,45377
|
|
20230821,140900,466005117500,66600,66600,66700,66600,3948
|
|
20230821,140800,465742002100,66600,66700,66700,66600,3658
|
|
20230821,140700,465498203600,66600,66700,66700,66600,3479
|
|
20230821,140600,465266299500,66700,66500,66700,66500,72872
|
|
20230821,140500,460413021600,66500,66500,66600,66500,2370
|
|
20230821,140400,460255310500,66600,66600,66700,66500,6700
|
|
20230821,140300,459809324700,66600,66600,66700,66500,93617
|
|
20230821,140200,453574336900,66500,66400,66600,66400,63860
|
|
20230821,140100,449327691200,66400,66400,66500,66400,6822
|
|
20230821,140000,448874451800,66400,66400,66500,66400,4727
|
|
20230821,135900,448560292600,66500,66500,66500,66400,3819
|
|
20230821,135800,448306493100,66500,66500,66500,66400,3147
|
|
20230821,135700,448097410100,66400,66500,66600,66400,31330
|
|
20230821,135600,446013979600,66500,66500,66600,66400,120353
|
|
20230821,135500,438010435900,66600,66500,66600,66500,18063
|
|
20230821,135400,436809091700,66500,66600,66600,66500,4317
|
|
20230821,135300,436521834200,66600,66600,66600,66500,7612
|
|
20230821,135200,436015336600,66500,66600,66600,66500,3475
|
|
20230821,135100,435784107400,66500,66500,66600,66500,26042
|
|
20230821,135000,434052198200,66500,66500,66600,66500,5550
|
|
20230821,134900,433682869700,66600,66600,66600,66500,6268
|
|
20230821,134800,433265805500,66500,66700,66700,66500,117416
|
|
20230821,134700,425445553600,66700,66700,66700,66600,6053
|
|
20230821,134600,425042123700,66600,66600,66700,66600,5801
|
|
20230821,134500,424655496500,66700,66600,66700,66600,7387
|
|
20230821,134400,424163140300,66700,66600,66700,66600,6584
|
|
20230821,134300,423724306500,66700,66600,66700,66600,5765
|
|
20230821,134200,423339990600,66700,66700,66700,66600,7522
|
|
20230821,134100,422838714700,66600,66600,66700,66600,7330
|
|
20230821,134000,422350071600,66600,66700,66700,66600,4703
|
|
20230821,133900,422036548200,66700,66600,66700,66600,6281
|
|
20230821,133800,421617873400,66600,66700,66700,66600,18887
|
|
20230821,133700,420358918800,66600,66700,66700,66600,4234
|
|
20230821,133600,420076688000,66700,66700,66700,66600,6838
|
|
20230821,133500,419621030000,66700,66600,66700,66600,4371
|
|
20230821,133400,419329682000,66700,66700,66700,66600,3899
|
|
20230821,133300,419069760700,66700,66700,66700,66600,2855
|
|
20230821,133200,418879468600,66700,66600,66700,66600,5662
|
|
20230821,133100,418502051500,66700,66700,66700,66600,4565
|
|
20230821,133000,418197825000,66700,66700,66700,66600,25176
|
|
20230821,132900,416518930800,66600,66700,66700,66600,3644
|
|
20230821,132800,416276046800,66600,66700,66700,66600,5333
|
|
20230821,132700,415920690300,66700,66600,66700,66600,5013
|
|
20230821,132600,415586670800,66600,66700,66700,66600,13542
|
|
20230821,132500,414683562000,66600,66700,66700,66600,4441
|
|
20230821,132400,414387515100,66700,66700,66700,66600,4912
|
|
20230821,132300,414060208600,66600,66600,66700,66600,4059
|
|
20230821,132200,413789611300,66600,66700,66700,66600,5475
|
|
20230821,132100,413424658500,66700,66700,66700,66600,2518
|
|
20230821,132000,413256894100,66700,66700,66700,66600,5773
|
|
20230821,131900,412872222400,66600,66700,66700,66600,2846
|
|
20230821,131800,412682517200,66700,66600,66700,66600,4299
|
|
20230821,131700,412395991100,66700,66700,66700,66600,3575
|
|
20230821,131600,412157704000,66700,66700,66700,66600,5143
|
|
20230821,131500,411814894600,66700,66700,66700,66600,5277
|
|
20230821,131400,411463227200,66600,66600,66700,66600,3325
|
|
20230821,131300,411241651100,66600,66600,66700,66600,2642
|
|
20230821,131200,411065548100,66600,66600,66700,66600,3107
|
|
20230821,131100,410858508400,66700,66500,66700,66500,27911
|
|
20230821,131000,408999632600,66600,66600,66700,66500,41302
|
|
20230821,130900,406248797500,66600,66600,66700,66500,53632
|
|
20230821,130800,402676911000,66600,66600,66600,66500,2557
|
|
20230821,130700,402506682600,66600,66600,66700,66500,50793
|
|
20230821,130600,399123832200,66600,66600,66700,66500,103263
|
|
20230821,130500,392246389500,66500,66600,66600,66500,3267
|
|
20230821,130400,392028952900,66600,66500,66600,66500,4327
|
|
20230821,130300,391741089400,66500,66600,66600,66500,2684
|
|
20230821,130200,391562469000,66600,66600,66600,66500,4121
|
|
20230821,130100,391288211500,66600,66500,66600,66500,3276
|
|
20230821,130000,391070201700,66500,66500,66600,66500,3175
|
|
20230821,125900,390858859100,66500,66500,66600,66500,5108
|
|
20230821,125800,390518912800,66600,66600,66600,66500,3672
|
|
20230821,125700,390274548100,66600,66500,66600,66500,11299
|
|
20230821,125600,389522075600,66500,66600,66600,66500,10646
|
|
20230821,125500,388813725700,66600,66600,66600,66500,3820
|
|
20230821,125400,388559526100,66600,66500,66600,66500,4467
|
|
20230821,125300,388262261600,66600,66600,66600,66500,3278
|
|
20230821,125200,388044152200,66600,66500,66600,66500,5447
|
|
20230821,125100,387681693900,66500,66600,66600,66500,8992
|
|
20230821,125000,387083168100,66500,66600,66600,66500,6340
|
|
20230821,124900,386661353300,66500,66500,66600,66500,4579
|
|
20230821,124800,386356653600,66600,66600,66600,66500,6380
|
|
20230821,124700,385932168600,66500,66500,66600,66500,4838
|
|
20230821,124600,385610264500,66600,66600,66600,66500,4390
|
|
20230821,124500,385318050100,66600,66600,66600,66500,5920
|
|
20230821,124400,384924121400,66500,66500,66600,66500,3538
|
|
20230821,124300,384688700200,66600,66500,66600,66500,2815
|
|
20230821,124200,384501359900,66600,66600,66600,66500,6857
|
|
20230821,124100,384045084800,66600,66600,66600,66500,3519
|
|
20230821,124000,383810917700,66600,66600,66600,66500,5467
|
|
20230821,123900,383447152500,66500,66500,66600,66500,3729
|
|
20230821,123800,383199022300,66600,66500,66600,66500,4364
|
|
20230821,123700,382908693200,66600,66500,66600,66500,2480
|
|
20230821,123600,382743641100,66600,66500,66600,66500,5523
|
|
20230821,123500,382376227600,66500,66600,66600,66500,6689
|
|
20230821,123400,381931097400,66600,66600,66600,66500,4158
|
|
20230821,123300,381654463500,66600,66600,66600,66500,3777
|
|
20230821,123200,381403183700,66600,66500,66600,66500,6448
|
|
20230821,123100,380974127700,66600,66600,66600,66500,4253
|
|
20230821,123000,380691218700,66500,66600,66600,66500,6379
|
|
20230821,122900,380266794400,66600,66500,66600,66500,10205
|
|
20230821,122800,379587324500,66500,66600,66600,66500,3939
|
|
20230821,122700,379325294000,66600,66600,66600,66500,2241
|
|
20230821,122600,379176230400,66500,66600,66600,66500,4332
|
|
20230821,122500,378888024600,66500,66700,66700,66500,94444
|
|
20230821,122400,372598925800,66700,66600,66700,66600,9753
|
|
20230821,122300,371949323000,66700,66700,66700,66600,8243
|
|
20230821,122200,371400168200,66600,66600,66700,66600,5469
|
|
20230821,122100,371035869900,66600,66700,66800,66600,98856
|
|
20230821,122000,364442482500,66700,66700,66800,66700,10492
|
|
20230821,121900,363742545300,66700,66800,66800,66700,5194
|
|
20230821,121800,363395927300,66800,66800,66800,66700,4091
|
|
20230821,121700,363122909700,66800,66700,66800,66700,8948
|
|
20230821,121600,362525446000,66800,66700,66800,66700,5345
|
|
20230821,121500,362168703500,66700,66800,66800,66700,2452
|
|
20230821,121400,362005004100,66800,66700,66800,66700,12451
|
|
20230821,121300,361173577000,66700,66800,66800,66700,3665
|
|
20230821,121200,360928856000,66800,66800,66800,66700,3500
|
|
20230821,121100,360695242600,66700,66700,66800,66700,4211
|
|
20230821,121000,360414120300,66700,66800,66800,66700,3223
|
|
20230821,120900,360198940300,66800,66700,66800,66700,2412
|
|
20230821,120800,360037960400,66800,66700,66800,66700,2568
|
|
20230821,120700,359866528500,66700,66700,66800,66700,2787
|
|
20230821,120600,359680465600,66700,66800,66800,66700,2728
|
|
20230821,120500,359498350800,66800,66800,66800,66700,3267
|
|
20230821,120400,359280287400,66800,66700,66800,66700,1850
|
|
20230821,120300,359156791200,66700,66800,66800,66700,1234
|
|
20230821,120200,359074427200,66800,66700,66800,66700,2603
|
|
20230821,120100,358900628600,66800,66700,66800,66700,2861
|
|
20230821,120000,358709677400,66800,66700,66800,66700,1762
|
|
20230821,115900,358592031200,66800,66800,66800,66700,4560
|
|
20230821,115800,358287539700,66800,66700,66800,66700,2028
|
|
20230821,115700,358152157800,66700,66800,66800,66700,1488
|
|
20230821,115600,358052799800,66800,66800,66800,66700,2281
|
|
20230821,115500,357900521500,66800,66800,66800,66700,11676
|
|
20230821,115400,357120621800,66800,66800,66800,66700,79834
|
|
20230821,115300,351787840000,66700,66700,66800,66700,2196
|
|
20230821,115200,351641230300,66800,66700,66800,66700,2921
|
|
20230821,115100,351446258000,66800,66700,66800,66700,3663
|
|
20230821,115000,351201785700,66700,66800,66800,66700,3033
|
|
20230821,114900,350999352200,66700,66700,66800,66700,2991
|
|
20230821,114800,350799719900,66800,66800,66800,66700,3170
|
|
20230821,114700,350588170300,66800,66800,66800,66700,2794
|
|
20230821,114600,350401646200,66700,66700,66800,66700,2324
|
|
20230821,114500,350246441300,66700,66800,66800,66700,3650
|
|
20230821,114400,350002847700,66700,66700,66800,66700,4680
|
|
20230821,114300,349690423800,66800,66700,66800,66700,4587
|
|
20230821,114200,349384148900,66700,66800,66800,66700,1464
|
|
20230821,114100,349286414200,66800,66800,66800,66700,2454
|
|
20230821,114000,349122649500,66800,66900,66900,66700,25016
|
|
20230821,113900,347451619300,66900,66700,66900,66700,128078
|
|
20230821,113800,338895936300,66800,66700,66800,66700,4342
|
|
20230821,113700,338606178900,66800,66700,66800,66700,4035
|
|
20230821,113600,338336954700,66800,66700,66800,66700,2565
|
|
20230821,113500,338165743100,66700,66800,66800,66700,3366
|
|
20230821,113400,337941078600,66700,66800,66800,66700,4123
|
|
20230821,113300,337665939600,66700,66800,66800,66700,5850
|
|
20230821,113200,337275465200,66800,66800,66800,66700,2434
|
|
20230821,113100,337112973200,66700,66800,66800,66700,3433
|
|
20230821,113000,336883767000,66800,66800,66800,66700,2891
|
|
20230821,112900,336690790500,66700,66700,66800,66700,4137
|
|
20230821,112800,336414635400,66800,66700,66800,66700,4360
|
|
20230821,112700,336123571400,66800,66700,66800,66700,5086
|
|
20230821,112600,335783936500,66800,66800,66800,66700,2154
|
|
20230821,112500,335640160300,66800,66800,66800,66700,2532
|
|
20230821,112400,335471132800,66800,66800,66800,66700,4300
|
|
20230821,112300,335183973400,66800,66800,66800,66700,2669
|
|
20230821,112200,335005824800,66800,66800,66800,66700,4620
|
|
20230821,112100,334697376600,66800,66700,66900,66700,132801
|
|
20230821,112000,325826386500,66800,66800,66800,66700,3359
|
|
20230821,111900,325602106200,66800,66700,66800,66700,4796
|
|
20230821,111800,325281836200,66800,66800,66800,66700,5766
|
|
20230821,111700,324896946700,66800,66800,66800,66700,6040
|
|
20230821,111600,324493656900,66800,66800,66800,66700,5435
|
|
20230821,111500,324130841600,66700,66700,66800,66600,55354
|
|
20230821,111400,320438727400,66700,66700,66700,66600,5219
|
|
20230821,111300,320090751700,66700,66700,66700,66600,73495
|
|
20230821,111200,315188755200,66700,66700,66700,66600,12601
|
|
20230821,111100,314348428200,66600,66600,66700,66500,77545
|
|
20230821,111000,309183852900,66600,66400,66600,66400,59454
|
|
20230821,110900,305230052700,66500,66400,66500,66400,3723
|
|
20230821,110800,304982638800,66400,66400,66500,66400,11602
|
|
20230821,110700,304211424600,66500,66400,66500,66400,5489
|
|
20230821,110600,303846650800,66500,66400,66500,66400,10810
|
|
20230821,110500,303127978000,66500,66500,66500,66400,3806
|
|
20230821,110400,302875001300,66400,66500,66500,66400,5542
|
|
20230821,110300,302506604100,66400,66400,66500,66400,3390
|
|
20230821,110200,302281329600,66500,66400,66500,66400,3157
|
|
20230821,110100,302071546000,66400,66400,66500,66400,3640
|
|
20230821,110000,301829624600,66500,66400,66500,66400,3239
|
|
20230821,105900,301614323000,66400,66400,66500,66400,2820
|
|
20230821,105800,301426924700,66500,66400,66500,66400,6941
|
|
20230821,105700,300965471000,66500,66600,66600,66400,48918
|
|
20230821,105600,297712490900,66500,66500,66600,66400,74875
|
|
20230821,105500,292733515500,66500,66500,66500,66400,10215
|
|
20230821,105400,292054363000,66500,66400,66500,66400,4006
|
|
20230821,105300,291788306400,66500,66500,66600,66400,55188
|
|
20230821,105200,288118408200,66500,66500,66600,66500,100864
|
|
20230821,105100,281410743500,66500,66600,66600,66500,3370
|
|
20230821,105000,281186496000,66600,66600,66600,66500,2789
|
|
20230821,104900,281000839600,66500,66500,66600,66500,4877
|
|
20230821,104800,280676378800,66600,66500,66600,66400,153629
|
|
20230821,104700,270459959600,66500,66600,66600,66500,11127
|
|
20230821,104600,269719826800,66600,66500,66600,66500,5895
|
|
20230821,104500,269327442000,66600,66600,66600,66500,6486
|
|
20230821,104400,268895743600,66500,66500,66600,66500,6529
|
|
20230821,104300,268461154100,66500,66600,66600,66500,4631
|
|
20230821,104200,268152950800,66500,66600,66600,66500,6885
|
|
20230821,104100,267694767400,66600,66600,66600,66500,4796
|
|
20230821,104000,267375637700,66600,66600,66600,66500,11964
|
|
20230821,103900,266579043800,66600,66600,66600,66500,9132
|
|
20230821,103800,265971054500,66500,66500,66600,66500,4034
|
|
20230821,103700,265702688800,66600,66500,66600,66500,7354
|
|
20230821,103600,265213501900,66500,66600,66600,66500,7738
|
|
20230821,103500,264698583200,66600,66500,66600,66500,7409
|
|
20230821,103400,264205687000,66500,66600,66600,66500,6539
|
|
20230821,103300,263770693200,66600,66600,66600,66500,9816
|
|
20230821,103200,263117507300,66500,66600,66600,66500,6124
|
|
20230821,103100,262709879800,66600,66600,66600,66500,2910
|
|
20230821,103000,262516143700,66600,66600,66600,66500,5065
|
|
20230821,102900,262178966400,66500,66600,66600,66500,3608
|
|
20230821,102800,261938831000,66600,66600,66600,66500,29499
|
|
20230821,102700,259974413200,66600,66600,66700,66500,86289
|
|
20230821,102600,254227663400,66500,66600,66600,66500,6971
|
|
20230821,102500,253763667800,66500,66700,66700,66500,118215
|
|
20230821,102400,245891662200,66700,66600,66700,66600,6306
|
|
20230821,102300,245471363900,66700,66600,66700,66600,13541
|
|
20230821,102200,244568669700,66700,66600,66700,66600,7461
|
|
20230821,102100,244071550900,66600,66600,66700,66600,8039
|
|
20230821,102000,243535961900,66600,66700,66700,66600,5185
|
|
20230821,101900,243190425600,66700,66700,66700,66600,6865
|
|
20230821,101800,242733106900,66700,66600,66700,66600,5608
|
|
20230821,101700,242359370800,66700,66700,66700,66600,16494
|
|
20230821,101600,241260763400,66600,66700,66800,66600,102701
|
|
20230821,101500,234411081400,66800,66900,66900,66800,32564
|
|
20230821,101400,232235608700,66900,66900,66900,66800,3643
|
|
20230821,101300,231992090600,66900,66800,66900,66800,3255
|
|
20230821,101200,231774542900,66800,66900,66900,66700,72882
|
|
20230821,101100,226906161300,66800,66800,66900,66800,14360
|
|
20230821,101000,225946679400,66800,66900,66900,66800,4384
|
|
20230821,100900,225653585500,66800,66900,66900,66800,3558
|
|
20230821,100800,225415644600,66900,66800,66900,66800,5022
|
|
20230821,100700,225079906300,66800,66800,66900,66800,2803
|
|
20230821,100600,224892528600,66800,66800,66900,66800,5185
|
|
20230821,100500,224545940600,66800,66800,66900,66700,35237
|
|
20230821,100400,222192093600,66800,66900,66900,66700,29959
|
|
20230821,100300,220190786200,66900,66800,66900,66800,2874
|
|
20230821,100200,219998661300,66900,66700,66900,66700,63077
|
|
20230821,100100,215785225900,66700,66900,66900,66700,39465
|
|
20230821,100000,213149057500,66800,66900,66900,66800,4269
|
|
20230821,095900,212863660400,66900,66900,66900,66800,9283
|
|
20230821,095800,212242743700,66900,66900,66900,66800,3656
|
|
20230821,095700,211998433300,66800,66800,66900,66800,5869
|
|
20230821,095600,211606313700,66900,66800,66900,66700,26172
|
|
20230821,095500,209857973400,66800,66800,66900,66700,30422
|
|
20230821,095400,207825707700,66900,66900,66900,66700,70606
|
|
20230821,095300,203109231300,66800,66800,66900,66700,39842
|
|
20230821,095200,200447706200,66800,66900,66900,66800,82355
|
|
20230821,095100,194946123800,66800,66800,66900,66800,6057
|
|
20230821,095000,194541055600,66900,66900,66900,66800,4486
|
|
20230821,094900,194241202100,66800,66900,66900,66800,2462
|
|
20230821,094800,194076583600,66800,66900,67000,66800,85213
|
|
20230821,094700,188375834500,66900,66900,67000,66800,94310
|
|
20230821,094600,182066581200,67000,66900,67000,66900,13698
|
|
20230821,094500,181149453300,66900,67000,67000,66900,5306
|
|
20230821,094400,180794139300,66900,66900,67000,66900,30093
|
|
20230821,094300,178780145900,67000,67000,67000,66900,8188
|
|
20230821,094200,178231677600,67000,67000,67000,66900,14274
|
|
20230821,094100,177275363300,67000,67000,67100,66900,146062
|
|
20230821,094000,167489058600,67000,66900,67000,66900,6920
|
|
20230821,093900,167025586800,67000,66900,67000,66900,6434
|
|
20230821,093800,166594594400,67000,66900,67000,66800,26755
|
|
20230821,093700,164804482900,66900,66900,66900,66800,13981
|
|
20230821,093600,163869435400,66900,66900,66900,66700,81750
|
|
20230821,093500,158408251000,66800,66900,67000,66800,46402
|
|
20230821,093400,155304017500,66900,66800,66900,66700,116290
|
|
20230821,093300,147535767900,66800,66700,66800,66600,121146
|
|
20230821,093200,139454148100,66700,66700,66700,66600,8211
|
|
20230821,093100,138906784500,66700,66600,66700,66600,13599
|
|
20230821,093000,138000082600,66700,66600,66700,66600,19618
|
|
20230821,092900,136692199000,66700,66700,66700,66600,12637
|
|
20230821,092800,135849372400,66700,66700,66700,66600,8190
|
|
20230821,092700,135303493800,66700,66600,66700,66600,7936
|
|
20230821,092600,134774468700,66700,66600,66700,66600,7343
|
|
20230821,092500,134284874100,66600,66600,66700,66600,4683
|
|
20230821,092400,133972743300,66600,66600,66700,66600,27938
|
|
20230821,092300,132111796800,66700,66600,66700,66500,62331
|
|
20230821,092200,127960837700,66600,66600,66700,66500,30108
|
|
20230821,092100,125955451600,66600,66600,66700,66500,60408
|
|
20230821,092000,121932374300,66600,66500,66600,66400,96835
|
|
20230821,091900,115492870100,66500,66400,66500,66400,9354
|
|
20230821,091800,114871213800,66500,66400,66500,66300,36949
|
|
20230821,091700,112417656100,66400,66400,66400,66300,6893
|
|
20230821,091600,111960296200,66400,66300,66500,66300,51259
|
|
20230821,091500,108556797800,66400,66500,66500,66300,145414
|
|
20230821,091400,98900903600,66400,66500,66500,66400,8826
|
|
20230821,091300,98314193100,66500,66400,66500,66400,49155
|
|
20230821,091200,95045840400,66500,66500,66500,66400,30147
|
|
20230821,091100,93041792700,66500,66400,66500,66400,62039
|
|
20230821,091000,88916519500,66500,66500,66500,66300,137523
|
|
20230821,090900,79786110100,66500,66600,66700,66400,166969
|
|
20230821,090800,68674344900,66700,66700,66700,66600,24431
|
|
20230821,090700,67046743600,66700,66600,66700,66500,81921
|
|
20230821,090600,61589976600,66700,66500,66700,66500,70407
|
|
20230821,090500,56900520500,66600,66600,66600,66400,99939
|
|
20230821,090400,50254709300,66600,66600,66700,66500,96895
|
|
20230821,090300,43801734400,66600,66700,66700,66600,29262
|
|
20230821,090200,41851191200,66700,66500,66700,66400,93213
|
|
20230821,090100,35645685900,66500,66500,66600,66400,84638
|
|
20230821,090000,30018143800,66400,66600,66700,66400,449619
|