641 lines
34 KiB
CSV
641 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,193800,6282546000,33200,33200,33200,33200,3089
|
|
20230822,193700,6282546000,33200,33200,33200,33200,0
|
|
20230822,193600,6282546000,33200,33200,33200,33200,0
|
|
20230822,193500,6282546000,33200,33200,33200,33200,0
|
|
20230822,193400,6282546000,33200,33200,33200,33200,0
|
|
20230822,193300,6282546000,33200,33200,33200,33200,0
|
|
20230822,193200,6282546000,33200,33200,33200,33200,0
|
|
20230822,193100,6282546000,33200,33200,33200,33200,0
|
|
20230822,193000,6282546000,33200,33200,33200,33200,0
|
|
20230822,192900,6282546000,33200,33200,33200,33200,0
|
|
20230822,192800,6282546000,33200,33200,33200,33200,0
|
|
20230822,192700,6282546000,33200,33200,33200,33200,0
|
|
20230822,192600,6282546000,33200,33200,33200,33200,0
|
|
20230822,192500,6282546000,33200,33200,33200,33200,0
|
|
20230822,192400,6282546000,33200,33200,33200,33200,0
|
|
20230822,192300,6282546000,33200,33200,33200,33200,0
|
|
20230822,192200,6282546000,33200,33200,33200,33200,0
|
|
20230822,192100,6282546000,33200,33200,33200,33200,0
|
|
20230822,192000,6282546000,33200,33200,33200,33200,0
|
|
20230822,191900,6282546000,33200,33200,33200,33200,0
|
|
20230822,191800,6282546000,33200,33200,33200,33200,0
|
|
20230822,191700,6282546000,33200,33200,33200,33200,0
|
|
20230822,191600,6282546000,33200,33200,33200,33200,0
|
|
20230822,191500,6282546000,33200,33200,33200,33200,0
|
|
20230822,191400,6282546000,33200,33200,33200,33200,0
|
|
20230822,191300,6282546000,33200,33200,33200,33200,0
|
|
20230822,191200,6282546000,33200,33200,33200,33200,0
|
|
20230822,191100,6282546000,33200,33200,33200,33200,0
|
|
20230822,191000,6282546000,33200,33200,33200,33200,0
|
|
20230822,190900,6282546000,33200,33200,33200,33200,0
|
|
20230822,190800,6282546000,33200,33200,33200,33200,3089
|
|
20230822,190700,6282546000,33200,33200,33200,33200,0
|
|
20230822,190600,6282546000,33200,33200,33200,33200,0
|
|
20230822,190500,6282546000,33200,33200,33200,33200,0
|
|
20230822,190400,6282546000,33200,33200,33200,33200,0
|
|
20230822,190300,6282546000,33200,33200,33200,33200,0
|
|
20230822,190200,6282546000,33200,33200,33200,33200,0
|
|
20230822,190100,6282546000,33200,33200,33200,33200,0
|
|
20230822,190000,6282546000,33200,33200,33200,33200,0
|
|
20230822,185900,6282546000,33200,33200,33200,33200,0
|
|
20230822,185800,6282546000,33200,33200,33200,33200,0
|
|
20230822,185700,6282546000,33200,33200,33200,33200,0
|
|
20230822,185600,6282546000,33200,33200,33200,33200,0
|
|
20230822,185500,6282546000,33200,33200,33200,33200,0
|
|
20230822,185400,6282546000,33200,33200,33200,33200,0
|
|
20230822,185300,6282546000,33200,33200,33200,33200,0
|
|
20230822,185200,6282546000,33200,33200,33200,33200,0
|
|
20230822,185100,6282546000,33200,33200,33200,33200,0
|
|
20230822,185000,6282546000,33200,33200,33200,33200,0
|
|
20230822,184900,6282546000,33200,33200,33200,33200,0
|
|
20230822,184800,6282546000,33200,33200,33200,33200,0
|
|
20230822,184700,6282546000,33200,33200,33200,33200,0
|
|
20230822,184600,6282546000,33200,33200,33200,33200,0
|
|
20230822,184500,6282546000,33200,33200,33200,33200,0
|
|
20230822,184400,6282546000,33200,33200,33200,33200,0
|
|
20230822,184300,6282546000,33200,33200,33200,33200,0
|
|
20230822,184200,6282546000,33200,33200,33200,33200,0
|
|
20230822,184100,6282546000,33200,33200,33200,33200,0
|
|
20230822,184000,6282546000,33200,33200,33200,33200,0
|
|
20230822,183900,6282546000,33200,33200,33200,33200,0
|
|
20230822,183800,6282546000,33200,33200,33200,33200,3089
|
|
20230822,183700,6282546000,33200,33200,33200,33200,0
|
|
20230822,183600,6282546000,33200,33200,33200,33200,0
|
|
20230822,183500,6282546000,33200,33200,33200,33200,0
|
|
20230822,183400,6282546000,33200,33200,33200,33200,0
|
|
20230822,183300,6282546000,33200,33200,33200,33200,0
|
|
20230822,183200,6282546000,33200,33200,33200,33200,0
|
|
20230822,183100,6282546000,33200,33200,33200,33200,0
|
|
20230822,183000,6282546000,33200,33200,33200,33200,0
|
|
20230822,182900,6282546000,33200,33200,33200,33200,0
|
|
20230822,182800,6282546000,33200,33200,33200,33200,0
|
|
20230822,182700,6282546000,33200,33200,33200,33200,0
|
|
20230822,182600,6282546000,33200,33200,33200,33200,0
|
|
20230822,182500,6282546000,33200,33200,33200,33200,0
|
|
20230822,182400,6282546000,33200,33200,33200,33200,0
|
|
20230822,182300,6282546000,33200,33200,33200,33200,0
|
|
20230822,182200,6282546000,33200,33200,33200,33200,0
|
|
20230822,182100,6282546000,33200,33200,33200,33200,0
|
|
20230822,182000,6282546000,33200,33200,33200,33200,0
|
|
20230822,181900,6282546000,33200,33200,33200,33200,0
|
|
20230822,181800,6282546000,33200,33200,33200,33200,0
|
|
20230822,181700,6282546000,33200,33200,33200,33200,0
|
|
20230822,181600,6282546000,33200,33200,33200,33200,0
|
|
20230822,181500,6282546000,33200,33200,33200,33200,0
|
|
20230822,181400,6282546000,33200,33200,33200,33200,0
|
|
20230822,181300,6282546000,33200,33200,33200,33200,0
|
|
20230822,181200,6282546000,33200,33200,33200,33200,0
|
|
20230822,181100,6282546000,33200,33200,33200,33200,0
|
|
20230822,181000,6282546000,33200,33200,33200,33200,0
|
|
20230822,180900,6282546000,33200,33200,33200,33200,0
|
|
20230822,180800,6282546000,33200,33200,33200,33200,3089
|
|
20230822,180700,6282546000,33200,33200,33200,33200,0
|
|
20230822,180600,6282546000,33200,33200,33200,33200,0
|
|
20230822,180500,6282546000,33200,33200,33200,33200,0
|
|
20230822,180400,6282546000,33200,33200,33200,33200,0
|
|
20230822,180300,6282546000,33200,33200,33200,33200,0
|
|
20230822,180200,6282546000,33200,33200,33200,33200,0
|
|
20230822,180100,6282546000,33200,33200,33200,33200,0
|
|
20230822,180000,6282546000,33200,33200,33200,33200,0
|
|
20230822,175900,6282546000,33200,33200,33200,33200,0
|
|
20230822,175800,6282546000,33200,33200,33200,33200,0
|
|
20230822,175700,6282546000,33200,33200,33200,33200,0
|
|
20230822,175600,6282546000,33200,33200,33200,33200,0
|
|
20230822,175500,6282546000,33200,33200,33200,33200,0
|
|
20230822,175400,6282546000,33200,33200,33200,33200,0
|
|
20230822,175300,6282546000,33200,33200,33200,33200,0
|
|
20230822,175200,6282546000,33200,33200,33200,33200,0
|
|
20230822,175100,6282546000,33200,33200,33200,33200,0
|
|
20230822,175000,6282546000,33200,33200,33200,33200,0
|
|
20230822,174900,6282546000,33200,33200,33200,33200,0
|
|
20230822,174800,6282546000,33200,33200,33200,33200,0
|
|
20230822,174700,6282546000,33200,33200,33200,33200,0
|
|
20230822,174600,6282546000,33200,33200,33200,33200,0
|
|
20230822,174500,6282546000,33200,33200,33200,33200,0
|
|
20230822,174400,6282546000,33200,33200,33200,33200,0
|
|
20230822,174300,6282546000,33200,33200,33200,33200,0
|
|
20230822,174200,6282546000,33200,33200,33200,33200,0
|
|
20230822,174100,6282546000,33200,33200,33200,33200,0
|
|
20230822,174000,6282546000,33200,33200,33200,33200,0
|
|
20230822,173900,6282546000,33200,33200,33200,33200,0
|
|
20230822,173800,6282546000,33200,33200,33200,33200,3089
|
|
20230822,173700,6282546000,33200,33200,33200,33200,0
|
|
20230822,173600,6282546000,33200,33200,33200,33200,0
|
|
20230822,173500,6282546000,33200,33200,33200,33200,0
|
|
20230822,173400,6282546000,33200,33200,33200,33200,0
|
|
20230822,173300,6282546000,33200,33200,33200,33200,0
|
|
20230822,173200,6282546000,33200,33200,33200,33200,0
|
|
20230822,173100,6282546000,33200,33200,33200,33200,0
|
|
20230822,173000,6282546000,33200,33200,33200,33200,0
|
|
20230822,172900,6282546000,33200,33200,33200,33200,0
|
|
20230822,172800,6282546000,33200,33200,33200,33200,0
|
|
20230822,172700,6282546000,33200,33200,33200,33200,0
|
|
20230822,172600,6282546000,33200,33200,33200,33200,0
|
|
20230822,172500,6282546000,33200,33200,33200,33200,0
|
|
20230822,172400,6282546000,33200,33200,33200,33200,0
|
|
20230822,172300,6282546000,33200,33200,33200,33200,0
|
|
20230822,172200,6282546000,33200,33200,33200,33200,0
|
|
20230822,172100,6282546000,33200,33200,33200,33200,0
|
|
20230822,172000,6282546000,33200,33200,33200,33200,0
|
|
20230822,171900,6282546000,33200,33200,33200,33200,0
|
|
20230822,171800,6282546000,33200,33200,33200,33200,0
|
|
20230822,171700,6282546000,33200,33200,33200,33200,0
|
|
20230822,171600,6282546000,33200,33200,33200,33200,0
|
|
20230822,171500,6282546000,33200,33200,33200,33200,0
|
|
20230822,171400,6282546000,33200,33200,33200,33200,0
|
|
20230822,171300,6282546000,33200,33200,33200,33200,0
|
|
20230822,171200,6282546000,33200,33200,33200,33200,0
|
|
20230822,171100,6282546000,33200,33200,33200,33200,0
|
|
20230822,171000,6282546000,33200,33200,33200,33200,0
|
|
20230822,170900,6282546000,33200,33200,33200,33200,0
|
|
20230822,170800,6282546000,33200,33200,33200,33200,3089
|
|
20230822,170700,6282546000,33200,33200,33200,33200,0
|
|
20230822,170600,6282546000,33200,33200,33200,33200,0
|
|
20230822,170500,6282546000,33200,33200,33200,33200,0
|
|
20230822,170400,6282546000,33200,33200,33200,33200,0
|
|
20230822,170300,6282546000,33200,33200,33200,33200,0
|
|
20230822,170200,6282546000,33200,33200,33200,33200,0
|
|
20230822,170100,6282546000,33200,33200,33200,33200,0
|
|
20230822,170000,6282546000,33200,33200,33200,33200,0
|
|
20230822,165900,6282546000,33200,33200,33200,33200,0
|
|
20230822,165800,6282546000,33200,33200,33200,33200,0
|
|
20230822,165700,6282546000,33200,33200,33200,33200,0
|
|
20230822,165600,6282546000,33200,33200,33200,33200,0
|
|
20230822,165500,6282546000,33200,33200,33200,33200,0
|
|
20230822,165400,6282546000,33200,33200,33200,33200,0
|
|
20230822,165300,6282546000,33200,33200,33200,33200,0
|
|
20230822,165200,6282546000,33200,33200,33200,33200,0
|
|
20230822,165100,6282546000,33200,33200,33200,33200,0
|
|
20230822,165000,6282546000,33200,33200,33200,33200,0
|
|
20230822,164900,6282546000,33200,33200,33200,33200,0
|
|
20230822,164800,6282546000,33200,33200,33200,33200,0
|
|
20230822,164700,6282546000,33200,33200,33200,33200,0
|
|
20230822,164600,6282546000,33200,33200,33200,33200,0
|
|
20230822,164500,6282546000,33200,33200,33200,33200,0
|
|
20230822,164400,6282546000,33200,33200,33200,33200,0
|
|
20230822,164300,6282546000,33200,33200,33200,33200,0
|
|
20230822,164200,6282546000,33200,33200,33200,33200,0
|
|
20230822,164100,6282546000,33200,33200,33200,33200,0
|
|
20230822,164000,6282546000,33200,33200,33200,33200,0
|
|
20230822,163900,6282546000,33200,33200,33200,33200,0
|
|
20230822,163800,6282546000,33200,33200,33200,33200,3089
|
|
20230822,163700,6282546000,33200,33200,33200,33200,0
|
|
20230822,163600,6282546000,33200,33200,33200,33200,0
|
|
20230822,163500,6282546000,33200,33200,33200,33200,0
|
|
20230822,163400,6282546000,33200,33200,33200,33200,0
|
|
20230822,163300,6282546000,33200,33200,33200,33200,0
|
|
20230822,163200,6282546000,33200,33200,33200,33200,0
|
|
20230822,163100,6282546000,33200,33200,33200,33200,0
|
|
20230822,163000,6282546000,33200,33200,33200,33200,0
|
|
20230822,162900,6282546000,33200,33200,33200,33200,0
|
|
20230822,162800,6282546000,33200,33200,33200,33200,0
|
|
20230822,162700,6282546000,33200,33200,33200,33200,0
|
|
20230822,162600,6282546000,33200,33200,33200,33200,0
|
|
20230822,162500,6282546000,33200,33200,33200,33200,0
|
|
20230822,162400,6282546000,33200,33200,33200,33200,0
|
|
20230822,162300,6282546000,33200,33200,33200,33200,0
|
|
20230822,162200,6282546000,33200,33200,33200,33200,0
|
|
20230822,162100,6282546000,33200,33200,33200,33200,0
|
|
20230822,162000,6282546000,33200,33200,33200,33200,0
|
|
20230822,161900,6282546000,33200,33200,33200,33200,0
|
|
20230822,161800,6282546000,33200,33200,33200,33200,0
|
|
20230822,161700,6282546000,33200,33200,33200,33200,0
|
|
20230822,161600,6282546000,33200,33200,33200,33200,0
|
|
20230822,161500,6282546000,33200,33200,33200,33200,0
|
|
20230822,161400,6282546000,33200,33200,33200,33200,0
|
|
20230822,161300,6282546000,33200,33200,33200,33200,0
|
|
20230822,161200,6282546000,33200,33200,33200,33200,0
|
|
20230822,161100,6282546000,33200,33200,33200,33200,0
|
|
20230822,161000,6282546000,33200,33200,33200,33200,0
|
|
20230822,160900,6282546000,33200,33200,33200,33200,0
|
|
20230822,160800,6282546000,33200,33200,33200,33200,3089
|
|
20230822,160700,6282546000,33200,33200,33200,33200,0
|
|
20230822,160600,6282546000,33200,33200,33200,33200,0
|
|
20230822,160500,6282546000,33200,33200,33200,33200,0
|
|
20230822,160400,6282546000,33200,33200,33200,33200,0
|
|
20230822,160300,6282546000,33200,33200,33200,33200,0
|
|
20230822,160200,6282546000,33200,33200,33200,33200,0
|
|
20230822,160100,6282546000,33200,33200,33200,33200,0
|
|
20230822,160000,6282546000,33200,33200,33200,33200,0
|
|
20230822,155900,6282546000,33200,33200,33200,33200,0
|
|
20230822,155800,6282546000,33200,33200,33200,33200,0
|
|
20230822,155700,6282546000,33200,33200,33200,33200,0
|
|
20230822,155600,6282546000,33200,33200,33200,33200,0
|
|
20230822,155500,6282546000,33200,33200,33200,33200,0
|
|
20230822,155400,6282546000,33200,33200,33200,33200,0
|
|
20230822,155300,6282546000,33200,33200,33200,33200,0
|
|
20230822,155200,6282546000,33200,33200,33200,33200,0
|
|
20230822,155100,6282546000,33200,33200,33200,33200,0
|
|
20230822,155000,6282546000,33200,33200,33200,33200,0
|
|
20230822,154900,6282546000,33200,33200,33200,33200,0
|
|
20230822,154800,6282546000,33200,33200,33200,33200,0
|
|
20230822,154700,6282546000,33200,33200,33200,33200,0
|
|
20230822,154600,6282546000,33200,33200,33200,33200,0
|
|
20230822,154500,6282546000,33200,33200,33200,33200,0
|
|
20230822,154400,6282546000,33200,33200,33200,33200,0
|
|
20230822,154300,6282546000,33200,33200,33200,33200,0
|
|
20230822,154200,6282546000,33200,33200,33200,33200,0
|
|
20230822,154100,6282546000,33200,33200,33200,33200,0
|
|
20230822,154000,6282546000,33200,33200,33200,33200,0
|
|
20230822,153900,6282546000,33200,33200,33200,33200,0
|
|
20230822,153800,6282546000,33200,33200,33200,33200,3089
|
|
20230822,153700,6282546000,33200,33200,33200,33200,0
|
|
20230822,153600,6282546000,33200,33200,33200,33200,0
|
|
20230822,153500,6282546000,33200,33200,33200,33200,0
|
|
20230822,153400,6282546000,33200,33200,33200,33200,0
|
|
20230822,153300,6282546000,33200,33200,33200,33200,0
|
|
20230822,153200,6282546000,33200,33200,33200,33200,0
|
|
20230822,153100,6282546000,33200,33200,33200,33200,0
|
|
20230822,153000,6282546000,33200,33200,33200,33200,3089
|
|
20230822,152900,6179991200,33350,33350,33350,33350,0
|
|
20230822,152800,6179991200,33350,33350,33350,33350,0
|
|
20230822,152700,6179991200,33350,33350,33350,33350,0
|
|
20230822,152600,6179991200,33350,33350,33350,33350,0
|
|
20230822,152500,6179991200,33350,33350,33350,33350,0
|
|
20230822,152400,6179991200,33350,33350,33350,33350,0
|
|
20230822,152300,6179991200,33350,33350,33350,33350,0
|
|
20230822,152200,6179991200,33350,33350,33350,33350,0
|
|
20230822,152100,6179991200,33350,33350,33350,33350,0
|
|
20230822,152000,6179991200,33350,33350,33350,33350,0
|
|
20230822,151900,6179991200,33350,33250,33350,33250,347
|
|
20230822,151800,6168443100,33300,33250,33300,33250,189
|
|
20230822,151700,6162156100,33250,33300,33300,33250,180
|
|
20230822,151600,6156162500,33300,33250,33300,33250,552
|
|
20230822,151500,6137782400,33250,33300,33300,33250,359
|
|
20230822,151400,6125829200,33300,33250,33350,33250,431
|
|
20230822,151300,6111478200,33250,33200,33250,33150,3140
|
|
20230822,151200,6007218400,33200,33200,33250,33200,596
|
|
20230822,151100,5987430450,33200,33250,33250,33150,1468
|
|
20230822,151000,5938713450,33250,33300,33300,33250,50
|
|
20230822,150900,5937050350,33250,33250,33250,33250,246
|
|
20230822,150800,5928870850,33300,33250,33300,33250,739
|
|
20230822,150700,5904289850,33200,33200,33250,33150,1209
|
|
20230822,150600,5864143950,33200,33250,33250,33200,541
|
|
20230822,150500,5846170300,33300,33300,33300,33300,194
|
|
20230822,150400,5839710100,33300,33200,33300,33200,5007
|
|
20230822,150300,5673460000,33150,33150,33200,33150,556
|
|
20230822,150200,5655028500,33200,33150,33200,33150,135
|
|
20230822,150100,5650552300,33200,33200,33200,33200,34
|
|
20230822,150000,5649423500,33150,33150,33200,33150,800
|
|
20230822,145900,5622872200,33150,33200,33200,33150,672
|
|
20230822,145800,5600570100,33200,33250,33250,33200,928
|
|
20230822,145700,5569724900,33250,33300,33300,33250,478
|
|
20230822,145600,5553807750,33300,33350,33350,33300,2094
|
|
20230822,145500,5484076950,33300,33300,33350,33300,55
|
|
20230822,145400,5482244550,33300,33300,33300,33300,204
|
|
20230822,145300,5475451350,33350,33300,33350,33300,31
|
|
20230822,145200,5474417800,33300,33300,33300,33300,91
|
|
20230822,145100,5471387500,33300,33350,33350,33300,127
|
|
20230822,145000,5467152350,33350,33300,33350,33300,38
|
|
20230822,144900,5465885800,33300,33300,33300,33300,14
|
|
20230822,144800,5465419600,33350,33300,33350,33300,16
|
|
20230822,144700,5464886750,33300,33300,33300,33300,135
|
|
20230822,144600,5460391250,33300,33350,33400,33300,681
|
|
20230822,144500,5437682150,33350,33400,33400,33350,321
|
|
20230822,144400,5426962900,33400,33400,33450,33400,879
|
|
20230822,144300,5397561500,33450,33450,33450,33350,573
|
|
20230822,144200,5378408150,33450,33500,33500,33450,366
|
|
20230822,144100,5366164700,33450,33350,33450,33350,1507
|
|
20230822,144000,5315820350,33350,33350,33400,33350,36
|
|
20230822,143900,5314619650,33350,33350,33350,33350,90
|
|
20230822,143800,5311618150,33350,33350,33350,33350,334
|
|
20230822,143700,5300479250,33400,33400,33400,33350,37
|
|
20230822,143600,5299243950,33400,33400,33400,33350,216
|
|
20230822,143500,5292029800,33400,33300,33450,33300,4228
|
|
20230822,143400,5150919550,33300,33300,33350,33300,299
|
|
20230822,143300,5140949950,33300,33300,33300,33300,243
|
|
20230822,143200,5132858050,33300,33350,33350,33300,717
|
|
20230822,143100,5108981450,33350,33300,33350,33300,685
|
|
20230822,143000,5086169800,33300,33350,33350,33300,77
|
|
20230822,142900,5083604850,33300,33300,33300,33300,5
|
|
20230822,142800,5083438350,33350,33300,33350,33300,240
|
|
20230822,142700,5075445550,33300,33300,33300,33300,55
|
|
20230822,142600,5073614050,33300,33300,33350,33300,17
|
|
20230822,142500,5073047750,33300,33300,33300,33300,6
|
|
20230822,142400,5072847950,33350,33350,33350,33350,449
|
|
20230822,142300,5057873800,33350,33350,33350,33350,209
|
|
20230822,142200,5050903650,33350,33350,33350,33350,463
|
|
20230822,142100,5035462600,33350,33350,33400,33350,477
|
|
20230822,142000,5019553850,33400,33350,33400,33350,45
|
|
20230822,141900,5018052200,33350,33350,33350,33350,0
|
|
20230822,141800,5018052200,33350,33350,33400,33350,58
|
|
20230822,141700,5016115800,33350,33400,33400,33350,178
|
|
20230822,141600,5010178750,33400,33350,33400,33350,60
|
|
20230822,141500,5008175450,33350,33350,33350,33350,43
|
|
20230822,141400,5006741400,33350,33350,33350,33350,20
|
|
20230822,141300,5006074400,33350,33400,33400,33350,794
|
|
20230822,141200,4979555550,33400,33450,33450,33400,39
|
|
20230822,141100,4978252100,33400,33450,33450,33400,135
|
|
20230822,141000,4973740350,33400,33450,33450,33400,68
|
|
20230822,140900,4971466800,33400,33400,33400,33400,129
|
|
20230822,140800,4967158200,33400,33400,33400,33400,31
|
|
20230822,140700,4966122800,33400,33450,33450,33400,60
|
|
20230822,140600,4964117200,33450,33450,33450,33400,108
|
|
20230822,140500,4960504850,33450,33400,33450,33400,33
|
|
20230822,140400,4959401800,33400,33400,33400,33400,3
|
|
20230822,140300,4959301600,33400,33400,33450,33400,28
|
|
20230822,140200,4958366350,33400,33400,33400,33400,68
|
|
20230822,140100,4956095150,33400,33450,33450,33400,162
|
|
20230822,140000,4950677000,33450,33500,33500,33450,253
|
|
20230822,135900,4942212700,33450,33450,33500,33400,104
|
|
20230822,135800,4938733950,33400,33450,33450,33400,401
|
|
20230822,135700,4925321300,33450,33450,33450,33400,59
|
|
20230822,135600,4923348050,33450,33450,33450,33400,105
|
|
20230822,135500,4919838800,33450,33450,33450,33400,22
|
|
20230822,135400,4919103150,33450,33400,33450,33400,494
|
|
20230822,135300,4902602150,33400,33350,33400,33350,153
|
|
20230822,135200,4897498250,33400,33350,33400,33350,22
|
|
20230822,135100,4896764000,33400,33400,33400,33350,38
|
|
20230822,135000,4895496200,33400,33450,33450,33350,663
|
|
20230822,134900,4873351900,33450,33450,33450,33400,135
|
|
20230822,134800,4868842050,33400,33400,33450,33400,86
|
|
20230822,134700,4865969100,33400,33450,33450,33400,110
|
|
20230822,134600,4862290050,33450,33450,33450,33400,65
|
|
20230822,134500,4860117100,33500,33450,33500,33450,333
|
|
20230822,134400,4848976850,33500,33500,33500,33450,322
|
|
20230822,134300,4838200150,33450,33450,33500,33450,268
|
|
20230822,134200,4829233000,33450,33450,33450,33400,52
|
|
20230822,134100,4827493850,33450,33450,33450,33400,68
|
|
20230822,134000,4825219800,33450,33400,33450,33400,22
|
|
20230822,133900,4824484500,33450,33550,33550,33400,1056
|
|
20230822,133800,4789135000,33550,33550,33550,33500,115
|
|
20230822,133700,4785278350,33500,33550,33550,33500,137
|
|
20230822,133600,4780682800,33550,33550,33550,33500,48
|
|
20230822,133500,4779072700,33550,33550,33550,33500,125
|
|
20230822,133400,4774879700,33550,33550,33550,33550,54
|
|
20230822,133300,4773068000,33500,33550,33550,33500,49
|
|
20230822,133200,4771424900,33550,33550,33550,33500,196
|
|
20230822,133100,4764858350,33500,33500,33550,33500,145
|
|
20230822,133000,4759999500,33550,33450,33550,33450,1507
|
|
20230822,132900,4709542650,33450,33400,33450,33400,330
|
|
20230822,132800,4698518350,33400,33400,33400,33350,25
|
|
20230822,132700,4697684150,33400,33400,33400,33350,24
|
|
20230822,132600,4696883050,33350,33400,33400,33350,41
|
|
20230822,132500,4695515150,33400,33400,33450,33350,530
|
|
20230822,132400,4677813300,33450,33450,33450,33400,32
|
|
20230822,132300,4676743400,33450,33450,33450,33450,10
|
|
20230822,132200,4676408900,33400,33450,33450,33350,2341
|
|
20230822,132100,4598164900,33500,33350,33500,33350,1475
|
|
20230822,132000,4548906500,33350,33350,33350,33300,313
|
|
20230822,131900,4538468450,33350,33350,33350,33350,31
|
|
20230822,131800,4537434600,33350,33400,33400,33350,445
|
|
20230822,131700,4522593100,33400,33400,33400,33350,99
|
|
20230822,131600,4519288500,33400,33350,33400,33350,153
|
|
20230822,131500,4514184350,33400,33400,33400,33350,50
|
|
20230822,131400,4512515850,33400,33350,33400,33350,106
|
|
20230822,131300,4508978550,33400,33350,33400,33350,44
|
|
20230822,131200,4507509000,33400,33400,33400,33350,61
|
|
20230822,131100,4505471650,33400,33400,33400,33350,73
|
|
20230822,131000,4503034950,33400,33400,33400,33350,43
|
|
20230822,130900,4501599050,33400,33350,33400,33350,214
|
|
20230822,130800,4494461200,33350,33350,33350,33350,776
|
|
20230822,130700,4468581600,33350,33350,33350,33300,74
|
|
20230822,130600,4466114200,33350,33400,33400,33350,613
|
|
20230822,130500,4445668000,33400,33400,33400,33350,296
|
|
20230822,130400,4435794600,33400,33400,33450,33400,220
|
|
20230822,130300,4428445600,33400,33400,33450,33400,11
|
|
20230822,130200,4428077750,33450,33450,33450,33400,88
|
|
20230822,130100,4425137050,33450,33450,33450,33400,356
|
|
20230822,130000,4413244500,33450,33500,33500,33400,128
|
|
20230822,125900,4408964050,33500,33450,33500,33450,115
|
|
20230822,125800,4405116750,33450,33500,33500,33450,263
|
|
20230822,125700,4396318400,33500,33500,33500,33450,44
|
|
20230822,125600,4394845300,33500,33500,33500,33500,11
|
|
20230822,125500,4394476800,33500,33500,33500,33450,764
|
|
20230822,125400,4368897500,33550,33500,33550,33450,251
|
|
20230822,125300,4360488550,33500,33500,33500,33450,67
|
|
20230822,125200,4358244150,33500,33500,33500,33500,102
|
|
20230822,125100,4354827150,33500,33450,33500,33450,27
|
|
20230822,125000,4353923500,33500,33500,33500,33500,17
|
|
20230822,124900,4353354000,33500,33600,33600,33500,329
|
|
20230822,124800,4342329450,33600,33600,33600,33550,108
|
|
20230822,124700,4338704950,33550,33600,33600,33550,47
|
|
20230822,124600,4337127350,33600,33600,33600,33600,11
|
|
20230822,124500,4336757750,33600,33650,33650,33550,70
|
|
20230822,124400,4334407950,33500,33700,33750,33500,754
|
|
20230822,124300,4309074400,33700,33600,33750,33600,681
|
|
20230822,124200,4286130850,33600,33600,33600,33550,369
|
|
20230822,124100,4273736350,33600,33500,33600,33500,128
|
|
20230822,124000,4269444650,33500,33400,33500,33400,480
|
|
20230822,123900,4253402100,33400,33350,33400,33350,86
|
|
20230822,123800,4250530200,33350,33350,33350,33350,5
|
|
20230822,123700,4250363450,33350,33450,33450,33350,236
|
|
20230822,123600,4242482550,33450,33450,33450,33450,54
|
|
20230822,123500,4240676250,33400,33450,33450,33400,5
|
|
20230822,123400,4240509100,33450,33450,33450,33450,2
|
|
20230822,123300,4240442200,33450,33450,33450,33450,1
|
|
20230822,123200,4240408750,33400,33400,33400,33400,0
|
|
20230822,123100,4240408750,33400,33400,33400,33400,39
|
|
20230822,123000,4239106150,33450,33450,33450,33450,26
|
|
20230822,122900,4238236450,33400,33400,33400,33400,1
|
|
20230822,122800,4238203050,33400,33400,33400,33400,0
|
|
20230822,122700,4238203050,33400,33400,33450,33400,320
|
|
20230822,122600,4227503200,33350,33450,33450,33350,879
|
|
20230822,122500,4198179200,33450,33450,33450,33400,14
|
|
20230822,122400,4197710950,33450,33400,33450,33400,25
|
|
20230822,122300,4196875550,33450,33450,33450,33400,8
|
|
20230822,122200,4196608000,33450,33450,33450,33450,12
|
|
20230822,122100,4196206600,33400,33400,33450,33400,41
|
|
20230822,122000,4194835900,33450,33450,33450,33450,0
|
|
20230822,121900,4194835900,33450,33450,33450,33400,18
|
|
20230822,121800,4194234000,33400,33450,33450,33400,118
|
|
20230822,121700,4190292700,33400,33400,33400,33400,0
|
|
20230822,121600,4190292700,33400,33400,33400,33400,67
|
|
20230822,121500,4188054900,33400,33500,33500,33400,359
|
|
20230822,121400,4176051300,33550,33500,33550,33500,606
|
|
20230822,121300,4155739800,33500,33500,33500,33500,62
|
|
20230822,121200,4153662800,33500,33500,33500,33500,66
|
|
20230822,121100,4151451800,33500,33500,33500,33500,31
|
|
20230822,121000,4150413300,33500,33500,33500,33450,104
|
|
20230822,120900,4146932800,33500,33500,33500,33450,59
|
|
20230822,120800,4144956500,33450,33450,33500,33450,104
|
|
20230822,120700,4141476300,33500,33450,33500,33400,453
|
|
20230822,120600,4126323500,33450,33450,33450,33450,21
|
|
20230822,120500,4125621050,33450,33450,33450,33450,50
|
|
20230822,120400,4123948550,33450,33450,33450,33450,17
|
|
20230822,120300,4123379900,33450,33450,33450,33450,49
|
|
20230822,120200,4121740850,33450,33450,33450,33450,31
|
|
20230822,120100,4120703900,33450,33450,33450,33400,50
|
|
20230822,120000,4119032850,33450,33400,33450,33400,53
|
|
20230822,115900,4117260050,33450,33450,33450,33400,287
|
|
20230822,115800,4107660050,33450,33400,33450,33400,37
|
|
20230822,115700,4106422450,33450,33450,33450,33400,37
|
|
20230822,115600,4105185050,33400,33400,33400,33400,0
|
|
20230822,115500,4105185050,33400,33400,33400,33400,13
|
|
20230822,115400,4104750850,33400,33400,33450,33400,63
|
|
20230822,115300,4102646100,33400,33400,33400,33400,423
|
|
20230822,115200,4088517900,33400,33400,33400,33400,0
|
|
20230822,115100,4088517900,33400,33400,33400,33400,98
|
|
20230822,115000,4085244700,33400,33450,33450,33400,289
|
|
20230822,114900,4075591450,33450,33400,33450,33400,60
|
|
20230822,114800,4073585950,33400,33450,33450,33400,262
|
|
20230822,114700,4064824000,33450,33450,33450,33450,68
|
|
20230822,114600,4062549400,33450,33500,33500,33400,618
|
|
20230822,114500,4041876800,33500,33500,33500,33500,42
|
|
20230822,114400,4040469800,33500,33500,33500,33500,32
|
|
20230822,114300,4039397800,33450,33500,33500,33450,45
|
|
20230822,114200,4037890400,33500,33500,33500,33500,36
|
|
20230822,114100,4036684400,33500,33500,33500,33500,56
|
|
20230822,114000,4034808400,33500,33450,33500,33450,37
|
|
20230822,113900,4033569150,33500,33450,33500,33450,17
|
|
20230822,113800,4032999800,33450,33500,33500,33450,102
|
|
20230822,113700,4029587300,33500,33500,33500,33500,42
|
|
20230822,113600,4028180300,33500,33500,33500,33500,4
|
|
20230822,113500,4028046300,33500,33500,33500,33500,5
|
|
20230822,113400,4027878800,33500,33500,33500,33500,1
|
|
20230822,113300,4027845300,33500,33550,33550,33450,427
|
|
20230822,113200,4013535550,33500,33550,33550,33500,486
|
|
20230822,113100,3997242250,33500,33550,33600,33500,645
|
|
20230822,113000,3975600150,33550,33500,33550,33500,46
|
|
20230822,112900,3974057600,33500,33550,33550,33500,79
|
|
20230822,112800,3971408800,33550,33550,33550,33500,52
|
|
20230822,112700,3969664550,33550,33550,33550,33550,90
|
|
20230822,112600,3966645050,33550,33550,33550,33550,42
|
|
20230822,112500,3965235950,33550,33500,33550,33500,41
|
|
20230822,112400,3963861100,33550,33500,33550,33500,52
|
|
20230822,112300,3962118400,33500,33450,33500,33450,17
|
|
20230822,112200,3961549000,33550,33500,33550,33500,165
|
|
20230822,112100,3956019700,33500,33500,33500,33500,33
|
|
20230822,112000,3954914200,33500,33450,33500,33450,118
|
|
20230822,111900,3950964500,33500,33500,33500,33500,46
|
|
20230822,111800,3949423500,33500,33500,33500,33500,68
|
|
20230822,111700,3947145500,33450,33450,33450,33450,368
|
|
20230822,111600,3934835900,33450,33450,33450,33400,108
|
|
20230822,111500,3931225800,33450,33450,33450,33450,37
|
|
20230822,111400,3929988150,33450,33450,33450,33450,78
|
|
20230822,111300,3927379050,33450,33400,33450,33400,58
|
|
20230822,111200,3925439600,33400,33450,33450,33400,39
|
|
20230822,111100,3924135300,33450,33450,33450,33450,153
|
|
20230822,111000,3919017450,33450,33450,33450,33450,36
|
|
20230822,110900,3917813250,33450,33400,33450,33400,46
|
|
20230822,110800,3916274700,33450,33400,33450,33350,153
|
|
20230822,110700,3911164650,33400,33400,33400,33400,40
|
|
20230822,110600,3909828650,33400,33400,33400,33400,8
|
|
20230822,110500,3909561450,33400,33350,33400,33350,192
|
|
20230822,110400,3903158200,33350,33400,33400,33300,1090
|
|
20230822,110300,3866827800,33400,33400,33400,33400,13
|
|
20230822,110200,3866393600,33350,33350,33400,33350,255
|
|
20230822,110100,3857887600,33350,33350,33400,33350,754
|
|
20230822,110000,3832710800,33350,33400,33400,33350,75
|
|
20230822,105900,3830208950,33400,33250,33400,33200,3496
|
|
20230822,105800,3713914800,33250,33250,33250,33200,56
|
|
20230822,105700,3712052850,33250,33250,33250,33200,325
|
|
20230822,105600,3701260200,33200,33200,33250,33200,349
|
|
20230822,105500,3689661300,33250,33200,33250,33200,168
|
|
20230822,105400,3684080750,33200,33200,33200,33200,370
|
|
20230822,105300,3671796750,33200,33300,33300,33200,1887
|
|
20230822,105200,3609062700,33250,33300,33300,33250,129
|
|
20230822,105100,3604770600,33300,33250,33300,33250,285
|
|
20230822,105000,3595292350,33250,33350,33350,33250,576
|
|
20230822,104900,3576123050,33350,33350,33350,33350,207
|
|
20230822,104800,3569219600,33350,33300,33350,33250,246
|
|
20230822,104700,3561022450,33300,33300,33300,33250,83
|
|
20230822,104600,3558258650,33300,33300,33300,33300,143
|
|
20230822,104500,3553496750,33300,33250,33300,33250,440
|
|
20230822,104400,3538846650,33250,33300,33300,33250,1072
|
|
20230822,104300,3503150200,33300,33300,33350,33300,118
|
|
20230822,104200,3499217350,33350,33300,33350,33300,44
|
|
20230822,104100,3497750200,33350,33350,33350,33350,82
|
|
20230822,104000,3495015500,33350,33350,33350,33350,515
|
|
20230822,103900,3477840250,33350,33350,33400,33300,215
|
|
20230822,103800,3470669900,33350,33400,33400,33350,488
|
|
20230822,103700,3454394700,33400,33450,33450,33400,288
|
|
20230822,103600,3444772300,33450,33450,33450,33450,65
|
|
20230822,103500,3442598050,33450,33400,33450,33400,49
|
|
20230822,103400,3440959650,33400,33400,33400,33400,20
|
|
20230822,103300,3440291650,33400,33400,33450,33400,64
|
|
20230822,103200,3438153950,33400,33400,33400,33400,71
|
|
20230822,103100,3435782550,33400,33400,33400,33400,137
|
|
20230822,103000,3431206750,33400,33400,33400,33400,320
|
|
20230822,102900,3420518750,33400,33450,33450,33400,20
|
|
20230822,102800,3419850000,33400,33450,33500,33400,324
|
|
20230822,102700,3409014900,33500,33500,33500,33450,102
|
|
20230822,102600,3405600100,33500,33400,33500,33400,932
|
|
20230822,102500,3374418400,33400,33400,33450,33400,275
|
|
20230822,102400,3365233150,33400,33400,33400,33400,26
|
|
20230822,102300,3364364750,33350,33400,33400,33350,251
|
|
20230822,102200,3355991700,33350,33350,33350,33350,43
|
|
20230822,102100,3354557650,33350,33350,33350,33300,290
|
|
20230822,102000,3344886200,33350,33350,33350,33350,49
|
|
20230822,101900,3343252050,33350,33400,33400,33350,270
|
|
20230822,101800,3334246450,33400,33500,33500,33400,638
|
|
20230822,101700,3312907800,33450,33400,33450,33400,617
|
|
20230822,101600,3292270900,33350,33350,33400,33350,1112
|
|
20230822,101500,3255144250,33300,33300,33450,33300,2158
|
|
20230822,101400,3183140800,33300,33350,33350,33300,2518
|
|
20230822,101300,3099241450,33400,33350,33400,33350,278
|
|
20230822,101200,3089967650,33350,33400,33400,33350,1408
|
|
20230822,101100,3043007750,33400,33500,33500,33400,731
|
|
20230822,101000,3018571250,33500,33400,33500,33400,1308
|
|
20230822,100900,2974879450,33400,33400,33400,33350,116
|
|
20230822,100800,2971006600,33400,33350,33400,33350,476
|
|
20230822,100700,2955111300,33400,33350,33400,33350,317
|
|
20230822,100600,2944526150,33400,33400,33450,33400,317
|
|
20230822,100500,2933934800,33450,33400,33450,33400,296
|
|
20230822,100400,2924044950,33350,33350,33400,33350,101
|
|
20230822,100300,2920671850,33400,33550,33600,33400,530
|
|
20230822,100200,2902927950,33600,33600,33600,33600,304
|
|
20230822,100100,2892713550,33600,33500,33600,33500,617
|
|
20230822,100000,2872016400,33500,33500,33500,33500,36
|
|
20230822,095900,2870810400,33550,33400,33550,33400,96
|
|
20230822,095800,2867594650,33450,33350,33450,33300,1150
|
|
20230822,095700,2829236250,33300,33350,33350,33300,2662
|
|
20230822,095600,2740524400,33350,33350,33400,33300,435
|
|
20230822,095500,2726015750,33300,33350,33350,33300,391
|
|
20230822,095400,2712976000,33350,33350,33350,33300,644
|
|
20230822,095300,2691512800,33350,33350,33350,33300,614
|
|
20230822,095200,2671036200,33400,33350,33400,33350,177
|
|
20230822,095100,2665128600,33400,33350,33400,33350,243
|
|
20230822,095000,2657018550,33350,33450,33450,33300,2109
|
|
20230822,094900,2586657350,33450,33500,33500,33450,1608
|
|
20230822,094800,2532822700,33450,33450,33550,33450,193
|
|
20230822,094700,2526354000,33450,33500,33500,33450,135
|
|
20230822,094600,2521831800,33450,33550,33600,33450,239
|
|
20230822,094500,2513817750,33550,33300,33650,33300,2278
|
|
20230822,094400,2437684550,33300,33400,33400,33300,972
|
|
20230822,094300,2405272950,33400,33400,33400,33350,893
|
|
20230822,094200,2375482600,33400,33400,33450,33350,837
|
|
20230822,094100,2347525150,33450,33500,33500,33450,1148
|
|
20230822,094000,2309119400,33500,33450,33500,33450,454
|
|
20230822,093900,2293930950,33450,33500,33500,33450,260
|
|
20230822,093800,2285228650,33500,33500,33550,33500,422
|
|
20230822,093700,2271088950,33500,33500,33500,33450,280
|
|
20230822,093600,2261718650,33550,33500,33550,33500,314
|
|
20230822,093500,2251199500,33500,33550,33550,33450,481
|
|
20230822,093400,2235089850,33550,33500,33550,33500,168
|
|
20230822,093300,2229458600,33500,33650,33650,33500,595
|
|
20230822,093200,2209492750,33650,33500,33650,33500,357
|
|
20230822,093100,2197502500,33500,33500,33550,33500,672
|
|
20230822,093000,2174968450,33500,33500,33600,33450,1057
|
|
20230822,092900,2139559550,33500,33500,33550,33450,1322
|
|
20230822,092800,2095325150,33500,33350,33550,33350,2247
|
|
20230822,092700,2020217450,33350,33450,33500,33350,1140
|
|
20230822,092600,1982162150,33450,33550,33550,33450,1708
|
|
20230822,092500,1924948050,33600,33600,33650,33550,1191
|
|
20230822,092400,1884931800,33600,33650,33700,33600,654
|
|
20230822,092300,1862930700,33650,33500,33700,33500,2483
|
|
20230822,092200,1779581850,33500,33550,33550,33450,2348
|
|
20230822,092100,1700939300,33550,33550,33600,33550,459
|
|
20230822,092000,1685536800,33550,33750,33750,33550,3127
|
|
20230822,091900,1580272250,33750,33900,33900,33750,1633
|
|
20230822,091800,1525109250,33900,33750,33900,33750,2443
|
|
20230822,091700,1442547300,33750,33900,33900,33750,3194
|
|
20230822,091600,1334504850,33850,34000,34000,33850,2380
|
|
20230822,091500,1253810800,34000,34050,34050,33950,2392
|
|
20230822,091400,1172503300,34050,34050,34100,33950,642
|
|
20230822,091300,1150666500,34050,34350,34350,34000,2688
|
|
20230822,091200,1058926550,34350,34300,34400,34300,898
|
|
20230822,091100,1028073900,34300,34200,34300,34200,2118
|
|
20230822,091000,955567950,34200,34250,34300,34200,515
|
|
20230822,090900,937930400,34250,34250,34300,34200,1311
|
|
20230822,090800,893035700,34250,34400,34400,34250,1017
|
|
20230822,090700,858133250,34350,34550,34550,34350,1590
|
|
20230822,090600,803371350,34550,34550,34700,34550,886
|
|
20230822,090500,772724750,34650,34500,34650,34450,1986
|
|
20230822,090400,704162150,34500,34550,34600,34450,3834
|
|
20230822,090300,571840700,34600,34800,34800,34550,1785
|
|
20230822,090200,509913050,34700,34700,34750,34650,3957
|
|
20230822,090100,372537050,34700,34650,34700,34450,3168
|
|
20230822,090000,262946200,34650,34550,34750,34300,7504
|