586 lines
33 KiB
CSV
586 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,184300,698819119800,66600,66600,66600,66600,1004600
|
|
20230822,184200,698819119800,66600,66600,66600,66600,0
|
|
20230822,184100,698819119800,66600,66600,66600,66600,0
|
|
20230822,184000,698819119800,66600,66600,66600,66600,0
|
|
20230822,183900,698819119800,66600,66600,66600,66600,0
|
|
20230822,183800,698819119800,66600,66600,66600,66600,0
|
|
20230822,183700,698819119800,66600,66600,66600,66600,0
|
|
20230822,183600,698819119800,66600,66600,66600,66600,0
|
|
20230822,183500,698819119800,66600,66600,66600,66600,0
|
|
20230822,183400,698819119800,66600,66600,66600,66600,0
|
|
20230822,183300,698819119800,66600,66600,66600,66600,0
|
|
20230822,183200,698819119800,66600,66600,66600,66600,0
|
|
20230822,183100,698819119800,66600,66600,66600,66600,0
|
|
20230822,183000,698819119800,66600,66600,66600,66600,0
|
|
20230822,182900,698819119800,66600,66600,66600,66600,0
|
|
20230822,182800,698819119800,66600,66600,66600,66600,0
|
|
20230822,182700,698819119800,66600,66600,66600,66600,0
|
|
20230822,182600,698819119800,66600,66600,66600,66600,0
|
|
20230822,182500,698819119800,66600,66600,66600,66600,0
|
|
20230822,182400,698819119800,66600,66600,66600,66600,0
|
|
20230822,182300,698819119800,66600,66600,66600,66600,0
|
|
20230822,182200,698819119800,66600,66600,66600,66600,0
|
|
20230822,182100,698819119800,66600,66600,66600,66600,0
|
|
20230822,182000,698819119800,66600,66600,66600,66600,0
|
|
20230822,181900,698819119800,66600,66600,66600,66600,0
|
|
20230822,181800,698819119800,66600,66600,66600,66600,0
|
|
20230822,181700,698819119800,66600,66600,66600,66600,0
|
|
20230822,181600,698819119800,66600,66600,66600,66600,0
|
|
20230822,181500,698819119800,66600,66600,66600,66600,0
|
|
20230822,181400,698819119800,66600,66600,66600,66600,0
|
|
20230822,181300,698819119800,66600,66600,66600,66600,1004600
|
|
20230822,181200,698819119800,66600,66600,66600,66600,0
|
|
20230822,181100,698819119800,66600,66600,66600,66600,0
|
|
20230822,181000,698819119800,66600,66600,66600,66600,0
|
|
20230822,180900,698819119800,66600,66600,66600,66600,0
|
|
20230822,180800,698819119800,66600,66600,66600,66600,0
|
|
20230822,180700,698819119800,66600,66600,66600,66600,0
|
|
20230822,180600,698819119800,66600,66600,66600,66600,0
|
|
20230822,180500,698819119800,66600,66600,66600,66600,0
|
|
20230822,180400,698819119800,66600,66600,66600,66600,0
|
|
20230822,180300,698819119800,66600,66600,66600,66600,0
|
|
20230822,180200,698819119800,66600,66600,66600,66600,0
|
|
20230822,180100,698819119800,66600,66600,66600,66600,0
|
|
20230822,180000,698819119800,66600,66600,66600,66600,0
|
|
20230822,175900,698819119800,66600,66600,66600,66600,0
|
|
20230822,175800,698819119800,66600,66600,66600,66600,0
|
|
20230822,175700,698819119800,66600,66600,66600,66600,0
|
|
20230822,175600,698819119800,66600,66600,66600,66600,0
|
|
20230822,175500,698819119800,66600,66600,66600,66600,0
|
|
20230822,175400,698819119800,66600,66600,66600,66600,0
|
|
20230822,175300,698819119800,66600,66600,66600,66600,0
|
|
20230822,175200,698819119800,66600,66600,66600,66600,0
|
|
20230822,175100,698819119800,66600,66600,66600,66600,0
|
|
20230822,175000,698819119800,66600,66600,66600,66600,0
|
|
20230822,174900,698819119800,66600,66600,66600,66600,0
|
|
20230822,174800,698819119800,66600,66600,66600,66600,0
|
|
20230822,174700,698819119800,66600,66600,66600,66600,0
|
|
20230822,174600,698819119800,66600,66600,66600,66600,0
|
|
20230822,174500,698819119800,66600,66600,66600,66600,0
|
|
20230822,174400,698819119800,66600,66600,66600,66600,0
|
|
20230822,174300,698819119800,66600,66600,66600,66600,1004600
|
|
20230822,174200,698819119800,66600,66600,66600,66600,0
|
|
20230822,174100,698819119800,66600,66600,66600,66600,0
|
|
20230822,174000,698819119800,66600,66600,66600,66600,0
|
|
20230822,173900,698819119800,66600,66600,66600,66600,0
|
|
20230822,173800,698819119800,66600,66600,66600,66600,0
|
|
20230822,173700,698819119800,66600,66600,66600,66600,0
|
|
20230822,173600,698819119800,66600,66600,66600,66600,0
|
|
20230822,173500,698819119800,66600,66600,66600,66600,0
|
|
20230822,173400,698819119800,66600,66600,66600,66600,0
|
|
20230822,173300,698819119800,66600,66600,66600,66600,0
|
|
20230822,173200,698819119800,66600,66600,66600,66600,0
|
|
20230822,173100,698819119800,66600,66600,66600,66600,0
|
|
20230822,173000,698819119800,66600,66600,66600,66600,0
|
|
20230822,172900,698819119800,66600,66600,66600,66600,0
|
|
20230822,172800,698819119800,66600,66600,66600,66600,0
|
|
20230822,172700,698819119800,66600,66600,66600,66600,0
|
|
20230822,172600,698819119800,66600,66600,66600,66600,0
|
|
20230822,172500,698819119800,66600,66600,66600,66600,0
|
|
20230822,172400,698819119800,66600,66600,66600,66600,0
|
|
20230822,172300,698819119800,66600,66600,66600,66600,0
|
|
20230822,172200,698819119800,66600,66600,66600,66600,0
|
|
20230822,172100,698819119800,66600,66600,66600,66600,0
|
|
20230822,172000,698819119800,66600,66600,66600,66600,0
|
|
20230822,171900,698819119800,66600,66600,66600,66600,0
|
|
20230822,171800,698819119800,66600,66600,66600,66600,0
|
|
20230822,171700,698819119800,66600,66600,66600,66600,0
|
|
20230822,171600,698819119800,66600,66600,66600,66600,0
|
|
20230822,171500,698819119800,66600,66600,66600,66600,0
|
|
20230822,171400,698819119800,66600,66600,66600,66600,0
|
|
20230822,171300,698819119800,66600,66600,66600,66600,1004600
|
|
20230822,171200,698819119800,66600,66600,66600,66600,0
|
|
20230822,171100,698819119800,66600,66600,66600,66600,0
|
|
20230822,171000,698819119800,66600,66600,66600,66600,0
|
|
20230822,170900,698819119800,66600,66600,66600,66600,0
|
|
20230822,170800,698819119800,66600,66600,66600,66600,0
|
|
20230822,170700,698819119800,66600,66600,66600,66600,0
|
|
20230822,170600,698819119800,66600,66600,66600,66600,0
|
|
20230822,170500,698819119800,66600,66600,66600,66600,0
|
|
20230822,170400,698819119800,66600,66600,66600,66600,0
|
|
20230822,170300,698819119800,66600,66600,66600,66600,0
|
|
20230822,170200,698819119800,66600,66600,66600,66600,0
|
|
20230822,170100,698819119800,66600,66600,66600,66600,0
|
|
20230822,170000,698819119800,66600,66600,66600,66600,0
|
|
20230822,165900,698819119800,66600,66600,66600,66600,0
|
|
20230822,165800,698819119800,66600,66600,66600,66600,0
|
|
20230822,165700,698819119800,66600,66600,66600,66600,0
|
|
20230822,165600,698819119800,66600,66600,66600,66600,0
|
|
20230822,165500,698819119800,66600,66600,66600,66600,0
|
|
20230822,165400,698819119800,66600,66600,66600,66600,0
|
|
20230822,165300,698819119800,66600,66600,66600,66600,0
|
|
20230822,165200,698819119800,66600,66600,66600,66600,0
|
|
20230822,165100,698819119800,66600,66600,66600,66600,0
|
|
20230822,165000,698819119800,66600,66600,66600,66600,0
|
|
20230822,164900,698819119800,66600,66600,66600,66600,0
|
|
20230822,164800,698819119800,66600,66600,66600,66600,0
|
|
20230822,164700,698819119800,66600,66600,66600,66600,0
|
|
20230822,164600,698819119800,66600,66600,66600,66600,0
|
|
20230822,164500,698819119800,66600,66600,66600,66600,0
|
|
20230822,164400,698819119800,66600,66600,66600,66600,0
|
|
20230822,164300,698819119800,66600,66600,66600,66600,1004600
|
|
20230822,164200,698819119800,66600,66600,66600,66600,0
|
|
20230822,164100,698819119800,66600,66600,66600,66600,0
|
|
20230822,164000,698819119800,66600,66600,66600,66600,0
|
|
20230822,163900,698819119800,66600,66600,66600,66600,0
|
|
20230822,163800,698819119800,66600,66600,66600,66600,0
|
|
20230822,163700,698819119800,66600,66600,66600,66600,0
|
|
20230822,163600,698819119800,66600,66600,66600,66600,0
|
|
20230822,163500,698819119800,66600,66600,66600,66600,0
|
|
20230822,163400,698819119800,66600,66600,66600,66600,0
|
|
20230822,163300,698819119800,66600,66600,66600,66600,0
|
|
20230822,163200,698819119800,66600,66600,66600,66600,0
|
|
20230822,163100,698819119800,66600,66600,66600,66600,0
|
|
20230822,163000,698819119800,66600,66600,66600,66600,0
|
|
20230822,162900,698819119800,66600,66600,66600,66600,0
|
|
20230822,162800,698819119800,66600,66600,66600,66600,0
|
|
20230822,162700,698819119800,66600,66600,66600,66600,0
|
|
20230822,162600,698819119800,66600,66600,66600,66600,0
|
|
20230822,162500,698819119800,66600,66600,66600,66600,0
|
|
20230822,162400,698819119800,66600,66600,66600,66600,0
|
|
20230822,162300,698819119800,66600,66600,66600,66600,0
|
|
20230822,162200,698819119800,66600,66600,66600,66600,0
|
|
20230822,162100,698819119800,66600,66600,66600,66600,0
|
|
20230822,162000,698819119800,66600,66600,66600,66600,0
|
|
20230822,161900,698819119800,66600,66600,66600,66600,0
|
|
20230822,161800,698819119800,66600,66600,66600,66600,0
|
|
20230822,161700,698819119800,66600,66600,66600,66600,0
|
|
20230822,161600,698819119800,66600,66600,66600,66600,0
|
|
20230822,161500,698819119800,66600,66600,66600,66600,0
|
|
20230822,161400,698819119800,66600,66600,66600,66600,0
|
|
20230822,161300,698819119800,66600,66600,66600,66600,1004600
|
|
20230822,161200,698819119800,66600,66600,66600,66600,0
|
|
20230822,161100,698819119800,66600,66600,66600,66600,0
|
|
20230822,161000,698819119800,66600,66600,66600,66600,0
|
|
20230822,160900,698819119800,66600,66600,66600,66600,0
|
|
20230822,160800,698819119800,66600,66600,66600,66600,0
|
|
20230822,160700,698819119800,66600,66600,66600,66600,0
|
|
20230822,160600,698819119800,66600,66600,66600,66600,0
|
|
20230822,160500,698819119800,66600,66600,66600,66600,0
|
|
20230822,160400,698819119800,66600,66600,66600,66600,0
|
|
20230822,160300,698819119800,66600,66600,66600,66600,0
|
|
20230822,160200,698819119800,66600,66600,66600,66600,0
|
|
20230822,160100,698819119800,66600,66600,66600,66600,0
|
|
20230822,160000,698819119800,66600,66600,66600,66600,0
|
|
20230822,155900,698819119800,66600,66600,66600,66600,0
|
|
20230822,155800,698819119800,66600,66600,66600,66600,0
|
|
20230822,155700,698819119800,66600,66600,66600,66600,0
|
|
20230822,155600,698819119800,66600,66600,66600,66600,0
|
|
20230822,155500,698819119800,66600,66600,66600,66600,0
|
|
20230822,155400,698819119800,66600,66600,66600,66600,0
|
|
20230822,155300,698819119800,66600,66600,66600,66600,0
|
|
20230822,155200,698819119800,66600,66600,66600,66600,0
|
|
20230822,155100,698819119800,66600,66600,66600,66600,0
|
|
20230822,155000,698819119800,66600,66600,66600,66600,0
|
|
20230822,154900,698819119800,66600,66600,66600,66600,0
|
|
20230822,154800,698819119800,66600,66600,66600,66600,0
|
|
20230822,154700,698819119800,66600,66600,66600,66600,0
|
|
20230822,154600,698819119800,66600,66600,66600,66600,0
|
|
20230822,154500,698819119800,66600,66600,66600,66600,0
|
|
20230822,154400,698819119800,66600,66600,66600,66600,0
|
|
20230822,154300,698819119800,66600,66600,66600,66600,1004600
|
|
20230822,154200,698819119800,66600,66600,66600,66600,0
|
|
20230822,154100,698819119800,66600,66600,66600,66600,0
|
|
20230822,154000,698819119800,66600,66600,66600,66600,0
|
|
20230822,153900,698819119800,66600,66600,66600,66600,0
|
|
20230822,153800,698819119800,66600,66600,66600,66600,0
|
|
20230822,153700,698819119800,66600,66600,66600,66600,0
|
|
20230822,153600,698819119800,66600,66600,66600,66600,0
|
|
20230822,153500,698819119800,66600,66600,66600,66600,0
|
|
20230822,153400,698819119800,66600,66600,66600,66600,0
|
|
20230822,153300,698819119800,66600,66600,66600,66600,0
|
|
20230822,153200,698819119800,66600,66600,66600,66600,0
|
|
20230822,153100,698819119800,66600,66600,66600,66600,0
|
|
20230822,153000,698819119800,66600,66600,66600,66600,1004600
|
|
20230822,152900,631912759800,66700,66700,66700,66700,0
|
|
20230822,152800,631912759800,66700,66700,66700,66700,0
|
|
20230822,152700,631912759800,66700,66700,66700,66700,0
|
|
20230822,152600,631912759800,66700,66700,66700,66700,0
|
|
20230822,152500,631912759800,66700,66700,66700,66700,0
|
|
20230822,152400,631912759800,66700,66700,66700,66700,0
|
|
20230822,152300,631912759800,66700,66700,66700,66700,0
|
|
20230822,152200,631912759800,66700,66700,66700,66700,0
|
|
20230822,152100,631912759800,66700,66700,66700,66700,0
|
|
20230822,152000,631912759800,66700,66700,66700,66700,0
|
|
20230822,151900,631912759800,66700,66600,66800,66600,90923
|
|
20230822,151800,625848247400,66600,66700,66700,66600,28180
|
|
20230822,151700,623969024300,66700,66700,66700,66600,47988
|
|
20230822,151600,620768469700,66700,66600,66700,66600,101366
|
|
20230822,151500,614014044600,66600,66500,66700,66500,100784
|
|
20230822,151400,607300368700,66600,66500,66600,66500,12406
|
|
20230822,151300,606474558700,66600,66600,66600,66500,6048
|
|
20230822,151200,606072104000,66500,66500,66600,66500,5309
|
|
20230822,151100,605718767400,66500,66600,66600,66500,8024
|
|
20230822,151000,605184670900,66600,66500,66600,66500,7751
|
|
20230822,150900,604668688900,66600,66600,66600,66500,4085
|
|
20230822,150800,604396802200,66600,66400,66600,66300,343016
|
|
20230822,150700,581607878000,66300,66400,66400,66300,14600
|
|
20230822,150600,580639201900,66400,66300,66400,66300,8804
|
|
20230822,150500,580055212100,66400,66400,66400,66300,10421
|
|
20230822,150400,579363829400,66400,66300,66400,66300,11952
|
|
20230822,150300,578570886600,66300,66300,66400,66300,13473
|
|
20230822,150200,577677063800,66400,66400,66400,66300,7451
|
|
20230822,150100,577182846500,66400,66400,66400,66300,10853
|
|
20230822,150000,576463034900,66400,66500,66500,66300,143224
|
|
20230822,145900,566952878500,66500,66500,66500,66400,11390
|
|
20230822,145800,566196245000,66500,66500,66500,66400,8417
|
|
20230822,145700,565637116600,66500,66500,66500,66400,8194
|
|
20230822,145600,565092710400,66400,66500,66500,66400,7286
|
|
20230822,145500,564608694400,66500,66400,66500,66400,7460
|
|
20230822,145400,564113059600,66500,66500,66500,66400,9642
|
|
20230822,145300,563472294400,66400,66500,66500,66400,5740
|
|
20230822,145200,563090915200,66500,66400,66500,66400,6473
|
|
20230822,145100,562660728800,66500,66500,66500,66400,4925
|
|
20230822,145000,562333443700,66500,66500,66500,66400,6340
|
|
20230822,144900,561912199700,66500,66500,66500,66400,7111
|
|
20230822,144800,561439770000,66400,66500,66500,66400,13932
|
|
20230822,144700,560514550400,66500,66500,66500,66400,5504
|
|
20230822,144600,560148902600,66500,66400,66500,66400,7904
|
|
20230822,144500,559623800500,66400,66500,66500,66400,34867
|
|
20230822,144400,557308400400,66400,66500,66500,66400,6919
|
|
20230822,144300,556848776600,66400,66400,66500,66400,4737
|
|
20230822,144200,556533948600,66400,66500,66500,66400,4544
|
|
20230822,144100,556232103900,66500,66400,66500,66300,162550
|
|
20230822,144000,545438683400,66500,66500,66500,66400,14374
|
|
20230822,143900,544483259800,66400,66400,66500,66300,262197
|
|
20230822,143800,527073339000,66500,66400,66500,66400,15489
|
|
20230822,143700,526043847300,66400,66500,66500,66400,58598
|
|
20230822,143600,522151995600,66500,66500,66500,66400,9577
|
|
20230822,143500,521515518000,66500,66500,66500,66400,15946
|
|
20230822,143400,520455618600,66500,66500,66500,66400,19700
|
|
20230822,143300,519147126400,66500,66500,66500,66400,8641
|
|
20230822,143200,518572798600,66500,66600,66600,66400,218077
|
|
20230822,143100,504070906300,66600,66700,66700,66500,238913
|
|
20230822,143000,488159877200,66700,66600,66700,66600,7760
|
|
20230822,142900,487642887500,66600,66700,66700,66600,6272
|
|
20230822,142800,487224951700,66700,66600,66700,66600,7607
|
|
20230822,142700,486717977700,66700,66600,66700,66600,9409
|
|
20230822,142600,486090870100,66600,66700,66700,66600,6580
|
|
20230822,142500,485652410500,66600,66700,66700,66600,6539
|
|
20230822,142400,485216708800,66600,66600,66700,66600,15136
|
|
20230822,142300,484207938000,66700,66600,66700,66600,9523
|
|
20230822,142200,483573361300,66700,66700,66700,66600,6017
|
|
20230822,142100,483172398300,66600,66600,66700,66600,7177
|
|
20230822,142000,482694001900,66600,66700,66700,66600,6263
|
|
20230822,141900,482276694400,66700,66600,66700,66600,7294
|
|
20230822,141800,481790426900,66600,66600,66700,66600,4476
|
|
20230822,141700,481492110200,66700,66700,66700,66600,15751
|
|
20230822,141600,480442547900,66700,66700,66700,66600,6129
|
|
20230822,141500,480034067500,66700,66700,66700,66600,5339
|
|
20230822,141400,479678200100,66600,66600,66700,66600,6519
|
|
20230822,141300,479243834300,66700,66600,66700,66600,5144
|
|
20230822,141200,478901029300,66700,66700,66700,66600,13595
|
|
20230822,141100,477994546200,66600,66700,66700,66600,5433
|
|
20230822,141000,477632462900,66600,66600,66700,66600,7447
|
|
20230822,140900,477136044700,66600,66600,66700,66600,48393
|
|
20230822,140800,473912853400,66700,66700,66700,66600,4224
|
|
20230822,140700,473631302400,66600,66700,66700,66600,7970
|
|
20230822,140600,473099994300,66600,66700,66700,66600,21346
|
|
20230822,140500,471677950200,66600,66700,66700,66600,8042
|
|
20230822,140400,471141994600,66700,66600,66700,66600,3184
|
|
20230822,140300,470929738600,66600,66600,66700,66600,5680
|
|
20230822,140200,470551096200,66700,66700,66700,66600,5517
|
|
20230822,140100,470183415600,66700,66600,66700,66600,19869
|
|
20230822,140000,468858426300,66700,66600,66700,66600,9023
|
|
20230822,135900,468256926800,66600,66700,66700,66600,14717
|
|
20230822,135800,467275747800,66700,66700,66700,66600,8279
|
|
20230822,135700,466723825100,66700,66700,66700,66600,5207
|
|
20230822,135600,466376739900,66700,66700,66700,66600,3926
|
|
20230822,135500,466115080900,66700,66700,66700,66600,5918
|
|
20230822,135400,465720608800,66700,66600,66700,66600,5190
|
|
20230822,135300,465374692800,66700,66600,66700,66600,5665
|
|
20230822,135200,464997189700,66700,66600,66700,66600,4237
|
|
20230822,135100,464714690000,66700,66600,66700,66600,139614
|
|
20230822,135000,455402852200,66600,66700,66700,66600,7337
|
|
20230822,134900,454913858600,66700,66600,66700,66600,9113
|
|
20230822,134800,454306710300,66600,66600,66700,66600,4187
|
|
20230822,134700,454027667000,66700,66600,66700,66600,12077
|
|
20230822,134600,453222299100,66600,66700,66700,66600,4578
|
|
20230822,134500,452917126700,66600,66600,66700,66600,5317
|
|
20230822,134400,452562634400,66600,66600,66700,66600,4231
|
|
20230822,134300,452280621100,66700,66600,66700,66600,4696
|
|
20230822,134200,451967647900,66700,66600,66700,66600,4200
|
|
20230822,134100,451687717200,66600,66600,66700,66600,6221
|
|
20230822,134000,451273135300,66700,66700,66700,66600,5229
|
|
20230822,133900,450924523400,66600,66600,66700,66600,6003
|
|
20230822,133800,450524447500,66700,66700,66700,66600,3690
|
|
20230822,133700,450278486100,66700,66600,66700,66600,6122
|
|
20230822,133600,449870354400,66600,66700,66700,66600,4928
|
|
20230822,133500,449541933700,66700,66700,66700,66600,12200
|
|
20230822,133400,448728586300,66600,66600,66700,66600,3424
|
|
20230822,133300,448500371200,66600,66600,66700,66600,4743
|
|
20230822,133200,448184229100,66700,66700,66700,66600,3424
|
|
20230822,133100,447956034100,66600,66600,66700,66600,4384
|
|
20230822,133000,447663792600,66600,66600,66700,66600,5526
|
|
20230822,132900,447295643000,66700,66600,66700,66600,2856
|
|
20230822,132800,447105320600,66700,66600,66700,66600,4519
|
|
20230822,132700,446804108700,66700,66700,66700,66600,2650
|
|
20230822,132600,446627524500,66700,66600,66700,66600,2315
|
|
20230822,132500,446473279400,66600,66600,66700,66600,3747
|
|
20230822,132400,446223605500,66700,66700,66700,66600,5225
|
|
20230822,132300,445875358100,66700,66600,66700,66600,3364
|
|
20230822,132200,445651243000,66600,66700,66700,66600,8918
|
|
20230822,132100,445056802900,66700,66600,66700,66600,13919
|
|
20230822,132000,444129728200,66600,66700,66700,66600,11780
|
|
20230822,131900,443345082900,66700,66700,66700,66600,9023
|
|
20230822,131800,442744085300,66600,66600,66700,66600,5934
|
|
20230822,131700,442348697200,66700,66700,66700,66600,4552
|
|
20230822,131600,442045262600,66600,66600,66700,66600,5158
|
|
20230822,131500,441701655800,66600,66700,66700,66600,2962
|
|
20230822,131400,441504297100,66600,66700,66700,66600,3950
|
|
20230822,131300,441241129400,66700,66700,66700,66600,6547
|
|
20230822,131200,440804630500,66700,66700,66700,66600,4084
|
|
20230822,131100,440532364100,66700,66700,66700,66600,5221
|
|
20230822,131000,440184221400,66600,66600,66700,66600,8253
|
|
20230822,130900,439634076200,66600,66700,66700,66600,4340
|
|
20230822,130800,439344799700,66700,66600,66700,66600,6544
|
|
20230822,130700,438908729400,66600,66700,66700,66600,3045
|
|
20230822,130600,438705750700,66600,66600,66700,66600,7272
|
|
20230822,130500,438220843800,66700,66700,66800,66600,194452
|
|
20230822,130400,425251700700,66800,66700,66800,66700,3834
|
|
20230822,130300,424995897200,66800,66800,66800,66700,2987
|
|
20230822,130200,424796603400,66800,66800,66800,66700,2961
|
|
20230822,130100,424598953600,66700,66700,66800,66700,3534
|
|
20230822,130000,424363123500,66800,66700,66800,66700,3153
|
|
20230822,125900,424152742500,66800,66800,66800,66700,3306
|
|
20230822,125800,423932081000,66800,66800,66800,66700,2034
|
|
20230822,125700,423796338700,66700,66700,66800,66700,3321
|
|
20230822,125600,423574681800,66700,66800,66800,66700,6996
|
|
20230822,125500,423107434400,66700,66800,66800,66700,1722
|
|
20230822,125400,422992518500,66700,66800,66800,66700,1990
|
|
20230822,125300,422859712000,66700,66800,66800,66700,12900
|
|
20230822,125200,421998084200,66800,66800,66800,66700,11714
|
|
20230822,125100,421215719000,66800,66800,66800,66700,4635
|
|
20230822,125000,420906501400,66800,66700,66800,66700,1686
|
|
20230822,124900,420793926800,66700,66700,66800,66700,2432
|
|
20230822,124800,420631689700,66800,66700,66800,66700,2795
|
|
20230822,124700,420445057200,66800,66800,66800,66700,115405
|
|
20230822,124600,412736007700,66800,66800,66800,66700,2086
|
|
20230822,124500,412596748600,66800,66800,66800,66700,2420
|
|
20230822,124400,412435154000,66800,66800,66800,66700,3003
|
|
20230822,124300,412234629300,66700,66800,66800,66700,1345
|
|
20230822,124200,412144858100,66700,66800,66800,66700,1397
|
|
20230822,124100,412051628300,66800,66800,66800,66700,1821
|
|
20230822,124000,411930093100,66800,66700,66800,66700,1808
|
|
20230822,123900,411809447000,66700,66800,66800,66700,1269
|
|
20230822,123800,411724745900,66800,66800,66900,66700,103210
|
|
20230822,123700,404830297500,66900,66800,66900,66800,35211
|
|
20230822,123600,402478135800,66800,66900,66900,66800,2145
|
|
20230822,123500,402334713300,66800,66900,66900,66800,2869
|
|
20230822,123400,402142897200,66900,66900,66900,66800,3200
|
|
20230822,123300,401928913800,66900,66900,66900,66800,2642
|
|
20230822,123200,401752367100,66900,66900,66900,66800,2804
|
|
20230822,123100,401564952700,66800,66900,66900,66800,2912
|
|
20230822,123000,401370283400,66900,66900,66900,66800,1098
|
|
20230822,122900,401296880100,66800,66900,66900,66800,1683
|
|
20230822,122800,401184412100,66900,66900,66900,66800,2138
|
|
20230822,122700,401041499300,66900,66900,66900,66800,2311
|
|
20230822,122600,400887007500,66800,66800,66900,66800,1088
|
|
20230822,122500,400814280900,66800,66900,66900,66800,2261
|
|
20230822,122400,400663113900,66900,66900,66900,66800,4129
|
|
20230822,122300,400386982700,66900,66900,66900,66800,1915
|
|
20230822,122200,400258925000,66800,66900,67000,66800,27999
|
|
20230822,122100,398385801200,66900,66900,66900,66800,1546
|
|
20230822,122000,398282435700,66900,66800,66900,66800,4543
|
|
20230822,121900,397978614800,66900,66900,66900,66800,2382
|
|
20230822,121800,397819289800,66900,66900,66900,66800,1611
|
|
20230822,121700,397711621500,66900,66800,66900,66800,11687
|
|
20230822,121600,396929780000,66900,66900,66900,66800,4771
|
|
20230822,121500,396610675200,66800,67000,67000,66800,50194
|
|
20230822,121400,393252716400,67000,66900,67000,66800,2939
|
|
20230822,121300,393055987700,66900,66900,67000,66800,159072
|
|
20230822,121200,382414126100,66800,66800,66900,66800,1614
|
|
20230822,121100,382306247900,66800,66900,66900,66800,1919
|
|
20230822,121000,382177990400,66800,66800,66900,66800,1977
|
|
20230822,120900,382045787400,66900,66800,66900,66800,1359
|
|
20230822,120800,381954935000,66800,66900,66900,66800,5716
|
|
20230822,120700,381572597300,66900,66800,66900,66800,1744
|
|
20230822,120600,381456052500,66800,66800,66900,66700,67616
|
|
20230822,120500,376939310300,66800,66700,66800,66700,2390
|
|
20230822,120400,376779788200,66800,66700,66800,66700,1309
|
|
20230822,120300,376692426500,66700,66700,66800,66700,1766
|
|
20230822,120200,376574598300,66800,66800,66800,66700,2713
|
|
20230822,120100,376393622400,66700,66700,66800,66700,3023
|
|
20230822,120000,376191924900,66800,66800,66900,66700,61254
|
|
20230822,115900,372100211800,66800,66800,66900,66800,2889
|
|
20230822,115800,371907179400,66800,66800,66900,66800,2524
|
|
20230822,115700,371738563000,66800,66800,66900,66700,47874
|
|
20230822,115600,368540600700,66800,66800,66900,66800,3331
|
|
20230822,115500,368317986200,66800,66900,66900,66800,3943
|
|
20230822,115400,368054508400,66800,66800,66900,66800,2317
|
|
20230822,115300,367899646100,66900,66800,66900,66800,31757
|
|
20230822,115200,365778237200,66800,66900,66900,66800,1017
|
|
20230822,115100,365710262200,66900,66900,66900,66800,1687
|
|
20230822,115000,365597492900,66800,66900,66900,66800,1636
|
|
20230822,114900,365488175000,66900,66900,66900,66800,17408
|
|
20230822,114800,364325240100,66900,66800,66900,66700,49821
|
|
20230822,114700,360997237900,66800,66800,66800,66700,960
|
|
20230822,114600,360933150500,66800,66700,66800,66700,2862
|
|
20230822,114500,360742080400,66700,66700,66800,66700,3262
|
|
20230822,114400,360524366800,66700,66700,66800,66700,1741
|
|
20230822,114300,360408105300,66700,66800,66800,66700,5916
|
|
20230822,114200,360013329500,66700,66700,66800,66700,8050
|
|
20230822,114100,359475745000,66800,66700,66800,66700,6581
|
|
20230822,114000,359036503400,66700,66800,66800,66700,2160
|
|
20230822,113900,358892319800,66700,66900,66900,66700,118057
|
|
20230822,113800,351006266800,66800,66800,66900,66800,5458
|
|
20230822,113700,350641567400,66800,66800,66900,66800,2772
|
|
20230822,113600,350456320900,66900,67000,67000,66800,33101
|
|
20230822,113500,348241905300,66900,67000,67000,66900,2942
|
|
20230822,113400,348045035200,67000,66900,67000,66900,3801
|
|
20230822,113300,347790635400,66900,66900,67000,66800,186978
|
|
20230822,113200,335282071400,66900,66800,66900,66800,3808
|
|
20230822,113100,335027474100,66900,66900,66900,66800,2580
|
|
20230822,113000,334855019600,66800,66800,66900,66800,2454
|
|
20230822,112900,334690999100,66800,66900,66900,66800,4031
|
|
20230822,112800,334421579900,66800,66800,66900,66800,5429
|
|
20230822,112700,334058717600,66800,66900,66900,66800,4480
|
|
20230822,112600,333759329200,66800,66900,66900,66800,4336
|
|
20230822,112500,333469600800,66800,66800,66900,66800,4975
|
|
20230822,112400,333137209700,66900,66800,66900,66800,8439
|
|
20230822,112300,332572937700,66800,66800,66900,66800,3789
|
|
20230822,112200,332319781300,66800,66900,66900,66800,4372
|
|
20230822,112100,332027557000,66800,66800,66900,66800,4379
|
|
20230822,112000,331734969500,66800,66900,66900,66800,5045
|
|
20230822,111900,331397902700,66800,66900,66900,66800,4626
|
|
20230822,111800,331088796000,66900,66800,66900,66800,4433
|
|
20230822,111700,330792574100,66800,66800,66900,66800,5388
|
|
20230822,111600,330432472500,66900,66800,66900,66800,6393
|
|
20230822,111500,330005115500,66800,66900,66900,66800,3934
|
|
20230822,111400,329742234600,66900,66800,66900,66800,4713
|
|
20230822,111300,329427351900,66800,66900,66900,66800,7147
|
|
20230822,111200,328949844300,66800,66900,66900,66800,4855
|
|
20230822,111100,328625437400,66800,66900,66900,66800,4155
|
|
20230822,111000,328347739400,66800,66800,66900,66800,3531
|
|
20230822,110900,328111829100,66800,66800,66900,66800,4828
|
|
20230822,110800,327789213700,66800,66800,66900,66800,3093
|
|
20230822,110700,327582454200,66800,66800,66900,66800,2508
|
|
20230822,110600,327414784800,66900,66900,67000,66800,275293
|
|
20230822,110500,308997152500,66900,67000,67000,66900,2130
|
|
20230822,110400,308854576700,67000,66900,67000,66900,2590
|
|
20230822,110300,308681122800,66900,67000,67000,66900,3505
|
|
20230822,110200,308446583400,66900,66900,67000,66900,3868
|
|
20230822,110100,308187706500,67000,66900,67000,66900,3308
|
|
20230822,110000,307966177800,67000,66900,67000,66900,2577
|
|
20230822,105900,307793628800,66900,67000,67000,66900,1608
|
|
20230822,105800,307685999200,66900,67000,67000,66900,1504
|
|
20230822,105700,307585326900,67000,66900,67000,66900,1547
|
|
20230822,105600,307481716100,67000,66900,67000,66900,1521
|
|
20230822,105500,307379915100,66900,67000,67000,66900,9528
|
|
20230822,105400,306742398200,66900,67000,67000,66900,9122
|
|
20230822,105300,306131296200,66900,67000,67100,66900,46139
|
|
20230822,105200,303039993300,67100,67100,67100,67000,1593
|
|
20230822,105100,302933213500,67100,67100,67100,67000,8599
|
|
20230822,105000,302357036800,67000,67100,67100,67000,57902
|
|
20230822,104900,298477458800,67100,67100,67100,67000,2351
|
|
20230822,104800,298319796000,67100,67000,67100,67000,4678
|
|
20230822,104700,298006279000,67000,67000,67100,66900,29365
|
|
20230822,104600,296038773400,67100,67100,67100,67000,36775
|
|
20230822,104500,293574761400,67000,67000,67100,66900,55173
|
|
20230822,104400,289878210100,67000,67100,67100,67000,1755
|
|
20230822,104300,289760518600,67100,67000,67100,67000,18797
|
|
20230822,104200,288501016600,67100,67100,67100,67000,4116
|
|
20230822,104100,288225194500,67100,67100,67100,67000,8680
|
|
20230822,104000,287643585000,67100,66900,67100,66900,31631
|
|
20230822,103900,285524336000,67000,66900,67000,66900,1840
|
|
20230822,103800,285401188600,67000,67000,67000,66900,1559
|
|
20230822,103700,285296778800,66900,67100,67100,66900,22687
|
|
20230822,103600,283776743300,67000,67000,67100,67000,2698
|
|
20230822,103500,283595893300,67000,67000,67100,66900,28539
|
|
20230822,103400,281683948100,67000,67000,67100,67000,4601
|
|
20230822,103300,281375503500,67100,67000,67100,66900,33150
|
|
20230822,103200,279154343600,67000,67000,67000,66900,4737
|
|
20230822,103100,278836997000,66900,66900,67100,66900,109967
|
|
20230822,103000,271469202500,67000,66900,67000,66900,8037
|
|
20230822,102900,270931198200,67000,67000,67000,66900,11561
|
|
20230822,102800,270157259500,67000,66900,67000,66900,2314
|
|
20230822,102700,270002305900,67000,67000,67000,66900,3823
|
|
20230822,102600,269746243200,66900,67000,67000,66900,3390
|
|
20230822,102500,269519186300,67000,67000,67000,66900,5541
|
|
20230822,102400,269148005500,67000,67000,67000,66900,2276
|
|
20230822,102300,268995604600,67000,67000,67000,66900,2256
|
|
20230822,102200,268844557500,67000,66900,67000,66900,2767
|
|
20230822,102100,268659386500,66900,66900,67000,66800,35400
|
|
20230822,102000,266291155600,66800,67000,67000,66800,51977
|
|
20230822,101900,262813827500,66900,67000,67000,66900,2885
|
|
20230822,101800,262620737800,66900,67000,67000,66800,161566
|
|
20230822,101700,251811414700,67000,67000,67000,66900,7400
|
|
20230822,101600,251316004300,67000,66900,67000,66900,3106
|
|
20230822,101500,251108033700,67000,66900,67000,66900,2613
|
|
20230822,101400,250933053400,67000,67000,67000,66900,5423
|
|
20230822,101300,250569944900,67000,67000,67100,66900,38244
|
|
20230822,101200,248007660600,67100,67100,67100,67000,2754
|
|
20230822,101100,247823072300,67100,67000,67100,67000,2886
|
|
20230822,101000,247629510900,67000,67000,67100,66900,60296
|
|
20230822,100900,243589671100,66900,66900,67000,66900,3306
|
|
20230822,100800,243368284000,67000,67000,67000,66900,5845
|
|
20230822,100700,242977031900,66900,67000,67000,66900,8000
|
|
20230822,100600,242441280800,67000,67000,67000,66900,7607
|
|
20230822,100500,241931984900,66900,67000,67000,66900,27287
|
|
20230822,100400,240104243700,67000,67100,67100,66900,101929
|
|
20230822,100300,233275098300,67100,67000,67100,67000,14669
|
|
20230822,100200,232292194800,67000,67000,67100,67000,5732
|
|
20230822,100100,231908066900,67100,67000,67100,67000,3249
|
|
20230822,100000,231690279200,67000,67100,67100,67000,2442
|
|
20230822,095900,231526534800,67000,67000,67100,67000,2873
|
|
20230822,095800,231333849200,67100,67000,67100,66900,65349
|
|
20230822,095700,226955359400,67000,66900,67000,66900,3300
|
|
20230822,095600,226734336800,67000,67000,67100,66900,42575
|
|
20230822,095500,223881787300,67100,67100,67100,67000,4912
|
|
20230822,095400,223552609100,67000,67000,67100,67000,75956
|
|
20230822,095300,218463521600,67000,67100,67100,66900,134969
|
|
20230822,095200,209420444900,67000,67100,67100,67000,2603
|
|
20230822,095100,209245887600,67100,67100,67100,67000,2364
|
|
20230822,095000,209087374900,67100,67100,67100,67000,3646
|
|
20230822,094900,208842919400,67000,67100,67100,67000,4978
|
|
20230822,094800,208509212800,67100,67100,67100,67000,8941
|
|
20230822,094700,207909318800,67000,67100,67100,67000,3114
|
|
20230822,094600,207700554000,67100,67100,67200,67000,21241
|
|
20230822,094500,206275259600,67100,67000,67200,67000,48132
|
|
20230822,094400,203044836500,67000,67100,67100,67000,3938
|
|
20230822,094300,202780907400,67100,67200,67200,67000,33205
|
|
20230822,094200,200552828800,67100,67100,67200,67000,35883
|
|
20230822,094100,198145188800,67000,67200,67200,67000,18580
|
|
20230822,094000,196898570900,67200,67100,67200,67000,21823
|
|
20230822,093900,195434351000,67000,66900,67100,66900,66989
|
|
20230822,093800,190946112600,67000,67000,67000,66900,8810
|
|
20230822,093700,190356078800,67000,67000,67100,66900,87584
|
|
20230822,093600,184488312400,67000,67000,67000,66900,3493
|
|
20230822,093500,184254501300,67000,66900,67000,66900,11890
|
|
20230822,093400,183458091600,66900,67100,67100,66900,60290
|
|
20230822,093300,179418861500,67100,67200,67200,67000,59273
|
|
20230822,093200,175441644000,67200,67100,67200,67100,19682
|
|
20230822,093100,174119282400,67100,67200,67200,67100,7455
|
|
20230822,093000,173618703100,67200,67200,67200,67100,9761
|
|
20230822,092900,172963221900,67200,67100,67200,67100,14666
|
|
20230822,092800,171978133200,67200,67100,67200,67000,53945
|
|
20230822,092700,168358064100,67000,66900,67100,66900,131129
|
|
20230822,092600,159571331500,67000,66900,67000,66900,18414
|
|
20230822,092500,158338333100,67000,67000,67000,66900,6930
|
|
20230822,092400,157874229500,67000,67000,67000,66900,21099
|
|
20230822,092300,156460986400,67000,66900,67000,66900,72972
|
|
20230822,092200,151573280500,66900,67000,67000,66900,12275
|
|
20230822,092100,150751680000,67000,67100,67100,66900,119776
|
|
20230822,092000,142726433500,67100,67100,67100,67000,15640
|
|
20230822,091900,141677519400,67000,67100,67200,67000,50461
|
|
20230822,091800,138291767000,67100,67100,67200,67100,15799
|
|
20230822,091700,137231459600,67100,67200,67200,67100,99737
|
|
20230822,091600,130538872700,67100,67200,67200,67100,23691
|
|
20230822,091500,128947815500,67200,67200,67200,67100,8844
|
|
20230822,091400,128354063800,67200,67200,67200,67100,24326
|
|
20230822,091300,126721309300,67100,67300,67300,67100,102696
|
|
20230822,091200,119819386500,67300,67400,67400,67200,39889
|
|
20230822,091100,117135679600,67300,67300,67400,67200,83892
|
|
20230822,091000,111490797800,67300,67200,67300,67200,46146
|
|
20230822,090900,108387974600,67300,67300,67400,67200,47685
|
|
20230822,090800,105179054200,67400,67300,67400,67200,111983
|
|
20230822,090700,97641829100,67300,67300,67400,67300,21077
|
|
20230822,090600,96222691600,67400,67400,67500,67300,60305
|
|
20230822,090500,92158024300,67500,67500,67600,67400,48410
|
|
20230822,090400,88889498500,67500,67400,67600,67400,141454
|
|
20230822,090300,79342395600,67400,67400,67500,67300,35311
|
|
20230822,090200,76961806100,67400,67400,67600,67300,167271
|
|
20230822,090100,65682339900,67500,67500,67700,67300,467114
|
|
20230822,090000,34136840600,67500,67200,67500,67100,507193
|