682 lines
36 KiB
CSV
682 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,201900,5066271500,81200,81200,81200,81200,937
|
|
20230822,201800,5066271500,81200,81200,81200,81200,0
|
|
20230822,201700,5066271500,81200,81200,81200,81200,0
|
|
20230822,201600,5066271500,81200,81200,81200,81200,0
|
|
20230822,201500,5066271500,81200,81200,81200,81200,0
|
|
20230822,201400,5066271500,81200,81200,81200,81200,0
|
|
20230822,201300,5066271500,81200,81200,81200,81200,0
|
|
20230822,201200,5066271500,81200,81200,81200,81200,0
|
|
20230822,201100,5066271500,81200,81200,81200,81200,0
|
|
20230822,201000,5066271500,81200,81200,81200,81200,0
|
|
20230822,200900,5066271500,81200,81200,81200,81200,0
|
|
20230822,200800,5066271500,81200,81200,81200,81200,0
|
|
20230822,200700,5066271500,81200,81200,81200,81200,0
|
|
20230822,200600,5066271500,81200,81200,81200,81200,0
|
|
20230822,200500,5066271500,81200,81200,81200,81200,0
|
|
20230822,200400,5066271500,81200,81200,81200,81200,0
|
|
20230822,200300,5066271500,81200,81200,81200,81200,0
|
|
20230822,200200,5066271500,81200,81200,81200,81200,0
|
|
20230822,200100,5066271500,81200,81200,81200,81200,0
|
|
20230822,200000,5066271500,81200,81200,81200,81200,0
|
|
20230822,195900,5066271500,81200,81200,81200,81200,0
|
|
20230822,195800,5066271500,81200,81200,81200,81200,0
|
|
20230822,195700,5066271500,81200,81200,81200,81200,0
|
|
20230822,195600,5066271500,81200,81200,81200,81200,0
|
|
20230822,195500,5066271500,81200,81200,81200,81200,0
|
|
20230822,195400,5066271500,81200,81200,81200,81200,0
|
|
20230822,195300,5066271500,81200,81200,81200,81200,0
|
|
20230822,195200,5066271500,81200,81200,81200,81200,0
|
|
20230822,195100,5066271500,81200,81200,81200,81200,0
|
|
20230822,195000,5066271500,81200,81200,81200,81200,0
|
|
20230822,194900,5066271500,81200,81200,81200,81200,937
|
|
20230822,194800,5066271500,81200,81200,81200,81200,0
|
|
20230822,194700,5066271500,81200,81200,81200,81200,0
|
|
20230822,194600,5066271500,81200,81200,81200,81200,0
|
|
20230822,194500,5066271500,81200,81200,81200,81200,0
|
|
20230822,194400,5066271500,81200,81200,81200,81200,0
|
|
20230822,194300,5066271500,81200,81200,81200,81200,0
|
|
20230822,194200,5066271500,81200,81200,81200,81200,0
|
|
20230822,194100,5066271500,81200,81200,81200,81200,0
|
|
20230822,194000,5066271500,81200,81200,81200,81200,0
|
|
20230822,193900,5066271500,81200,81200,81200,81200,0
|
|
20230822,193800,5066271500,81200,81200,81200,81200,0
|
|
20230822,193700,5066271500,81200,81200,81200,81200,0
|
|
20230822,193600,5066271500,81200,81200,81200,81200,0
|
|
20230822,193500,5066271500,81200,81200,81200,81200,0
|
|
20230822,193400,5066271500,81200,81200,81200,81200,0
|
|
20230822,193300,5066271500,81200,81200,81200,81200,0
|
|
20230822,193200,5066271500,81200,81200,81200,81200,0
|
|
20230822,193100,5066271500,81200,81200,81200,81200,0
|
|
20230822,193000,5066271500,81200,81200,81200,81200,0
|
|
20230822,192900,5066271500,81200,81200,81200,81200,0
|
|
20230822,192800,5066271500,81200,81200,81200,81200,0
|
|
20230822,192700,5066271500,81200,81200,81200,81200,0
|
|
20230822,192600,5066271500,81200,81200,81200,81200,0
|
|
20230822,192500,5066271500,81200,81200,81200,81200,0
|
|
20230822,192400,5066271500,81200,81200,81200,81200,0
|
|
20230822,192300,5066271500,81200,81200,81200,81200,0
|
|
20230822,192200,5066271500,81200,81200,81200,81200,0
|
|
20230822,192100,5066271500,81200,81200,81200,81200,0
|
|
20230822,192000,5066271500,81200,81200,81200,81200,0
|
|
20230822,191900,5066271500,81200,81200,81200,81200,937
|
|
20230822,191800,5066271500,81200,81200,81200,81200,0
|
|
20230822,191700,5066271500,81200,81200,81200,81200,0
|
|
20230822,191600,5066271500,81200,81200,81200,81200,0
|
|
20230822,191500,5066271500,81200,81200,81200,81200,0
|
|
20230822,191400,5066271500,81200,81200,81200,81200,0
|
|
20230822,191300,5066271500,81200,81200,81200,81200,0
|
|
20230822,191200,5066271500,81200,81200,81200,81200,0
|
|
20230822,191100,5066271500,81200,81200,81200,81200,0
|
|
20230822,191000,5066271500,81200,81200,81200,81200,0
|
|
20230822,190900,5066271500,81200,81200,81200,81200,0
|
|
20230822,190800,5066271500,81200,81200,81200,81200,0
|
|
20230822,190700,5066271500,81200,81200,81200,81200,0
|
|
20230822,190600,5066271500,81200,81200,81200,81200,0
|
|
20230822,190500,5066271500,81200,81200,81200,81200,0
|
|
20230822,190400,5066271500,81200,81200,81200,81200,0
|
|
20230822,190300,5066271500,81200,81200,81200,81200,0
|
|
20230822,190200,5066271500,81200,81200,81200,81200,0
|
|
20230822,190100,5066271500,81200,81200,81200,81200,0
|
|
20230822,190000,5066271500,81200,81200,81200,81200,0
|
|
20230822,185900,5066271500,81200,81200,81200,81200,0
|
|
20230822,185800,5066271500,81200,81200,81200,81200,0
|
|
20230822,185700,5066271500,81200,81200,81200,81200,0
|
|
20230822,185600,5066271500,81200,81200,81200,81200,0
|
|
20230822,185500,5066271500,81200,81200,81200,81200,0
|
|
20230822,185400,5066271500,81200,81200,81200,81200,0
|
|
20230822,185300,5066271500,81200,81200,81200,81200,0
|
|
20230822,185200,5066271500,81200,81200,81200,81200,0
|
|
20230822,185100,5066271500,81200,81200,81200,81200,0
|
|
20230822,185000,5066271500,81200,81200,81200,81200,0
|
|
20230822,184900,5066271500,81200,81200,81200,81200,937
|
|
20230822,184800,5066271500,81200,81200,81200,81200,0
|
|
20230822,184700,5066271500,81200,81200,81200,81200,0
|
|
20230822,184600,5066271500,81200,81200,81200,81200,0
|
|
20230822,184500,5066271500,81200,81200,81200,81200,0
|
|
20230822,184400,5066271500,81200,81200,81200,81200,0
|
|
20230822,184300,5066271500,81200,81200,81200,81200,0
|
|
20230822,184200,5066271500,81200,81200,81200,81200,0
|
|
20230822,184100,5066271500,81200,81200,81200,81200,0
|
|
20230822,184000,5066271500,81200,81200,81200,81200,0
|
|
20230822,183900,5066271500,81200,81200,81200,81200,0
|
|
20230822,183800,5066271500,81200,81200,81200,81200,0
|
|
20230822,183700,5066271500,81200,81200,81200,81200,0
|
|
20230822,183600,5066271500,81200,81200,81200,81200,0
|
|
20230822,183500,5066271500,81200,81200,81200,81200,0
|
|
20230822,183400,5066271500,81200,81200,81200,81200,0
|
|
20230822,183300,5066271500,81200,81200,81200,81200,0
|
|
20230822,183200,5066271500,81200,81200,81200,81200,0
|
|
20230822,183100,5066271500,81200,81200,81200,81200,0
|
|
20230822,183000,5066271500,81200,81200,81200,81200,0
|
|
20230822,182900,5066271500,81200,81200,81200,81200,0
|
|
20230822,182800,5066271500,81200,81200,81200,81200,0
|
|
20230822,182700,5066271500,81200,81200,81200,81200,0
|
|
20230822,182600,5066271500,81200,81200,81200,81200,0
|
|
20230822,182500,5066271500,81200,81200,81200,81200,0
|
|
20230822,182400,5066271500,81200,81200,81200,81200,0
|
|
20230822,182300,5066271500,81200,81200,81200,81200,0
|
|
20230822,182200,5066271500,81200,81200,81200,81200,0
|
|
20230822,182100,5066271500,81200,81200,81200,81200,0
|
|
20230822,182000,5066271500,81200,81200,81200,81200,0
|
|
20230822,181900,5066271500,81200,81200,81200,81200,937
|
|
20230822,181800,5066271500,81200,81200,81200,81200,0
|
|
20230822,181700,5066271500,81200,81200,81200,81200,0
|
|
20230822,181600,5066271500,81200,81200,81200,81200,0
|
|
20230822,181500,5066271500,81200,81200,81200,81200,0
|
|
20230822,181400,5066271500,81200,81200,81200,81200,0
|
|
20230822,181300,5066271500,81200,81200,81200,81200,0
|
|
20230822,181200,5066271500,81200,81200,81200,81200,0
|
|
20230822,181100,5066271500,81200,81200,81200,81200,0
|
|
20230822,181000,5066271500,81200,81200,81200,81200,0
|
|
20230822,180900,5066271500,81200,81200,81200,81200,0
|
|
20230822,180800,5066271500,81200,81200,81200,81200,0
|
|
20230822,180700,5066271500,81200,81200,81200,81200,0
|
|
20230822,180600,5066271500,81200,81200,81200,81200,0
|
|
20230822,180500,5066271500,81200,81200,81200,81200,0
|
|
20230822,180400,5066271500,81200,81200,81200,81200,0
|
|
20230822,180300,5066271500,81200,81200,81200,81200,0
|
|
20230822,180200,5066271500,81200,81200,81200,81200,0
|
|
20230822,180100,5066271500,81200,81200,81200,81200,0
|
|
20230822,180000,5066271500,81200,81200,81200,81200,0
|
|
20230822,175900,5066271500,81200,81200,81200,81200,0
|
|
20230822,175800,5066271500,81200,81200,81200,81200,0
|
|
20230822,175700,5066271500,81200,81200,81200,81200,0
|
|
20230822,175600,5066271500,81200,81200,81200,81200,0
|
|
20230822,175500,5066271500,81200,81200,81200,81200,0
|
|
20230822,175400,5066271500,81200,81200,81200,81200,0
|
|
20230822,175300,5066271500,81200,81200,81200,81200,0
|
|
20230822,175200,5066271500,81200,81200,81200,81200,0
|
|
20230822,175100,5066271500,81200,81200,81200,81200,0
|
|
20230822,175000,5066271500,81200,81200,81200,81200,0
|
|
20230822,174900,5066271500,81200,81200,81200,81200,937
|
|
20230822,174800,5066271500,81200,81200,81200,81200,0
|
|
20230822,174700,5066271500,81200,81200,81200,81200,0
|
|
20230822,174600,5066271500,81200,81200,81200,81200,0
|
|
20230822,174500,5066271500,81200,81200,81200,81200,0
|
|
20230822,174400,5066271500,81200,81200,81200,81200,0
|
|
20230822,174300,5066271500,81200,81200,81200,81200,0
|
|
20230822,174200,5066271500,81200,81200,81200,81200,0
|
|
20230822,174100,5066271500,81200,81200,81200,81200,0
|
|
20230822,174000,5066271500,81200,81200,81200,81200,0
|
|
20230822,173900,5066271500,81200,81200,81200,81200,0
|
|
20230822,173800,5066271500,81200,81200,81200,81200,0
|
|
20230822,173700,5066271500,81200,81200,81200,81200,0
|
|
20230822,173600,5066271500,81200,81200,81200,81200,0
|
|
20230822,173500,5066271500,81200,81200,81200,81200,0
|
|
20230822,173400,5066271500,81200,81200,81200,81200,0
|
|
20230822,173300,5066271500,81200,81200,81200,81200,0
|
|
20230822,173200,5066271500,81200,81200,81200,81200,0
|
|
20230822,173100,5066271500,81200,81200,81200,81200,0
|
|
20230822,173000,5066271500,81200,81200,81200,81200,0
|
|
20230822,172900,5066271500,81200,81200,81200,81200,0
|
|
20230822,172800,5066271500,81200,81200,81200,81200,0
|
|
20230822,172700,5066271500,81200,81200,81200,81200,0
|
|
20230822,172600,5066271500,81200,81200,81200,81200,0
|
|
20230822,172500,5066271500,81200,81200,81200,81200,0
|
|
20230822,172400,5066271500,81200,81200,81200,81200,0
|
|
20230822,172300,5066271500,81200,81200,81200,81200,0
|
|
20230822,172200,5066271500,81200,81200,81200,81200,0
|
|
20230822,172100,5066271500,81200,81200,81200,81200,0
|
|
20230822,172000,5066271500,81200,81200,81200,81200,0
|
|
20230822,171900,5066271500,81200,81200,81200,81200,937
|
|
20230822,171800,5066271500,81200,81200,81200,81200,0
|
|
20230822,171700,5066271500,81200,81200,81200,81200,0
|
|
20230822,171600,5066271500,81200,81200,81200,81200,0
|
|
20230822,171500,5066271500,81200,81200,81200,81200,0
|
|
20230822,171400,5066271500,81200,81200,81200,81200,0
|
|
20230822,171300,5066271500,81200,81200,81200,81200,0
|
|
20230822,171200,5066271500,81200,81200,81200,81200,0
|
|
20230822,171100,5066271500,81200,81200,81200,81200,0
|
|
20230822,171000,5066271500,81200,81200,81200,81200,0
|
|
20230822,170900,5066271500,81200,81200,81200,81200,0
|
|
20230822,170800,5066271500,81200,81200,81200,81200,0
|
|
20230822,170700,5066271500,81200,81200,81200,81200,0
|
|
20230822,170600,5066271500,81200,81200,81200,81200,0
|
|
20230822,170500,5066271500,81200,81200,81200,81200,0
|
|
20230822,170400,5066271500,81200,81200,81200,81200,0
|
|
20230822,170300,5066271500,81200,81200,81200,81200,0
|
|
20230822,170200,5066271500,81200,81200,81200,81200,0
|
|
20230822,170100,5066271500,81200,81200,81200,81200,0
|
|
20230822,170000,5066271500,81200,81200,81200,81200,0
|
|
20230822,165900,5066271500,81200,81200,81200,81200,0
|
|
20230822,165800,5066271500,81200,81200,81200,81200,0
|
|
20230822,165700,5066271500,81200,81200,81200,81200,0
|
|
20230822,165600,5066271500,81200,81200,81200,81200,0
|
|
20230822,165500,5066271500,81200,81200,81200,81200,0
|
|
20230822,165400,5066271500,81200,81200,81200,81200,0
|
|
20230822,165300,5066271500,81200,81200,81200,81200,0
|
|
20230822,165200,5066271500,81200,81200,81200,81200,0
|
|
20230822,165100,5066271500,81200,81200,81200,81200,0
|
|
20230822,165000,5066271500,81200,81200,81200,81200,0
|
|
20230822,164900,5066271500,81200,81200,81200,81200,937
|
|
20230822,164800,5066271500,81200,81200,81200,81200,0
|
|
20230822,164700,5066271500,81200,81200,81200,81200,0
|
|
20230822,164600,5066271500,81200,81200,81200,81200,0
|
|
20230822,164500,5066271500,81200,81200,81200,81200,0
|
|
20230822,164400,5066271500,81200,81200,81200,81200,0
|
|
20230822,164300,5066271500,81200,81200,81200,81200,0
|
|
20230822,164200,5066271500,81200,81200,81200,81200,0
|
|
20230822,164100,5066271500,81200,81200,81200,81200,0
|
|
20230822,164000,5066271500,81200,81200,81200,81200,0
|
|
20230822,163900,5066271500,81200,81200,81200,81200,0
|
|
20230822,163800,5066271500,81200,81200,81200,81200,0
|
|
20230822,163700,5066271500,81200,81200,81200,81200,0
|
|
20230822,163600,5066271500,81200,81200,81200,81200,0
|
|
20230822,163500,5066271500,81200,81200,81200,81200,0
|
|
20230822,163400,5066271500,81200,81200,81200,81200,0
|
|
20230822,163300,5066271500,81200,81200,81200,81200,0
|
|
20230822,163200,5066271500,81200,81200,81200,81200,0
|
|
20230822,163100,5066271500,81200,81200,81200,81200,0
|
|
20230822,163000,5066271500,81200,81200,81200,81200,0
|
|
20230822,162900,5066271500,81200,81200,81200,81200,0
|
|
20230822,162800,5066271500,81200,81200,81200,81200,0
|
|
20230822,162700,5066271500,81200,81200,81200,81200,0
|
|
20230822,162600,5066271500,81200,81200,81200,81200,0
|
|
20230822,162500,5066271500,81200,81200,81200,81200,0
|
|
20230822,162400,5066271500,81200,81200,81200,81200,0
|
|
20230822,162300,5066271500,81200,81200,81200,81200,0
|
|
20230822,162200,5066271500,81200,81200,81200,81200,0
|
|
20230822,162100,5066271500,81200,81200,81200,81200,0
|
|
20230822,162000,5066271500,81200,81200,81200,81200,0
|
|
20230822,161900,5066271500,81200,81200,81200,81200,937
|
|
20230822,161800,5066271500,81200,81200,81200,81200,0
|
|
20230822,161700,5066271500,81200,81200,81200,81200,0
|
|
20230822,161600,5066271500,81200,81200,81200,81200,0
|
|
20230822,161500,5066271500,81200,81200,81200,81200,0
|
|
20230822,161400,5066271500,81200,81200,81200,81200,0
|
|
20230822,161300,5066271500,81200,81200,81200,81200,0
|
|
20230822,161200,5066271500,81200,81200,81200,81200,0
|
|
20230822,161100,5066271500,81200,81200,81200,81200,0
|
|
20230822,161000,5066271500,81200,81200,81200,81200,0
|
|
20230822,160900,5066271500,81200,81200,81200,81200,0
|
|
20230822,160800,5066271500,81200,81200,81200,81200,0
|
|
20230822,160700,5066271500,81200,81200,81200,81200,0
|
|
20230822,160600,5066271500,81200,81200,81200,81200,0
|
|
20230822,160500,5066271500,81200,81200,81200,81200,0
|
|
20230822,160400,5066271500,81200,81200,81200,81200,0
|
|
20230822,160300,5066271500,81200,81200,81200,81200,0
|
|
20230822,160200,5066271500,81200,81200,81200,81200,0
|
|
20230822,160100,5066271500,81200,81200,81200,81200,0
|
|
20230822,160000,5066271500,81200,81200,81200,81200,0
|
|
20230822,155900,5066271500,81200,81200,81200,81200,0
|
|
20230822,155800,5066271500,81200,81200,81200,81200,0
|
|
20230822,155700,5066271500,81200,81200,81200,81200,0
|
|
20230822,155600,5066271500,81200,81200,81200,81200,0
|
|
20230822,155500,5066271500,81200,81200,81200,81200,0
|
|
20230822,155400,5066271500,81200,81200,81200,81200,0
|
|
20230822,155300,5066271500,81200,81200,81200,81200,0
|
|
20230822,155200,5066271500,81200,81200,81200,81200,0
|
|
20230822,155100,5066271500,81200,81200,81200,81200,0
|
|
20230822,155000,5066271500,81200,81200,81200,81200,0
|
|
20230822,154900,5066271500,81200,81200,81200,81200,937
|
|
20230822,154800,5066271500,81200,81200,81200,81200,0
|
|
20230822,154700,5066271500,81200,81200,81200,81200,0
|
|
20230822,154600,5066271500,81200,81200,81200,81200,0
|
|
20230822,154500,5066271500,81200,81200,81200,81200,0
|
|
20230822,154400,5066271500,81200,81200,81200,81200,0
|
|
20230822,154300,5066271500,81200,81200,81200,81200,0
|
|
20230822,154200,5066271500,81200,81200,81200,81200,0
|
|
20230822,154100,5066271500,81200,81200,81200,81200,0
|
|
20230822,154000,5066271500,81200,81200,81200,81200,0
|
|
20230822,153900,5066271500,81200,81200,81200,81200,0
|
|
20230822,153800,5066271500,81200,81200,81200,81200,0
|
|
20230822,153700,5066271500,81200,81200,81200,81200,0
|
|
20230822,153600,5066271500,81200,81200,81200,81200,0
|
|
20230822,153500,5066271500,81200,81200,81200,81200,0
|
|
20230822,153400,5066271500,81200,81200,81200,81200,0
|
|
20230822,153300,5066271500,81200,81200,81200,81200,0
|
|
20230822,153200,5066271500,81200,81200,81200,81200,0
|
|
20230822,153100,5066271500,81200,81200,81200,81200,0
|
|
20230822,153000,5066271500,81200,81200,81200,81200,937
|
|
20230822,152900,4990187100,81200,81200,81200,81200,0
|
|
20230822,152800,4990187100,81200,81200,81200,81200,0
|
|
20230822,152700,4990187100,81200,81200,81200,81200,0
|
|
20230822,152600,4990187100,81200,81200,81200,81200,0
|
|
20230822,152500,4990187100,81200,81200,81200,81200,0
|
|
20230822,152400,4990187100,81200,81200,81200,81200,0
|
|
20230822,152300,4990187100,81200,81200,81200,81200,0
|
|
20230822,152200,4990187100,81200,81200,81200,81200,0
|
|
20230822,152100,4990187100,81200,81200,81200,81200,0
|
|
20230822,152000,4990187100,81200,81200,81200,81200,0
|
|
20230822,151900,4990187100,81200,81000,81200,80900,106
|
|
20230822,151800,4981589900,80900,81000,81100,80800,929
|
|
20230822,151700,4906491900,81000,81200,81200,81000,154
|
|
20230822,151600,4894008400,81200,81100,81200,81100,87
|
|
20230822,151500,4886945900,81000,81200,81200,81000,157
|
|
20230822,151400,4874198100,81200,81100,81200,81100,264
|
|
20230822,151300,4852761800,81100,81200,81200,81100,284
|
|
20230822,151200,4829717200,81200,81000,81200,81000,474
|
|
20230822,151100,4791269700,81100,81000,81100,81000,30
|
|
20230822,151000,4788838200,81100,81000,81100,81000,72
|
|
20230822,150900,4783000400,81100,81100,81100,81000,218
|
|
20230822,150800,4765326600,81100,81000,81100,81000,421
|
|
20230822,150700,4731217800,81000,81000,81000,81000,103
|
|
20230822,150600,4722874800,81000,80900,81000,80900,143
|
|
20230822,150500,4711293800,80900,81000,81000,80900,197
|
|
20230822,150400,4695355000,81000,80900,81000,80900,258
|
|
20230822,150300,4674478700,81000,81000,81000,80900,207
|
|
20230822,150200,4657725700,81100,81000,81100,81000,66
|
|
20230822,150100,4652373900,81100,81100,81100,80900,95
|
|
20230822,150000,4644674800,81100,81100,81100,81000,25
|
|
20230822,145900,4642649300,81100,81000,81100,81000,182
|
|
20230822,145800,4627904700,81100,80900,81100,80900,74
|
|
20230822,145700,4621904000,81000,81000,81100,81000,87
|
|
20230822,145600,4614855800,81000,81000,81100,81000,147
|
|
20230822,145500,4602947800,81000,81000,81000,80900,174
|
|
20230822,145400,4588853900,80900,81000,81000,80900,155
|
|
20230822,145300,4576302900,80900,81000,81100,80900,328
|
|
20230822,145200,4549734700,81100,81100,81100,81000,65
|
|
20230822,145100,4544463300,81100,81100,81100,81100,663
|
|
20230822,145000,4490694000,81000,81000,81000,81000,584
|
|
20230822,144900,4443390000,81000,81000,81000,80900,41
|
|
20230822,144800,4440069100,81000,81000,81000,80900,78
|
|
20230822,144700,4433752300,81000,81000,81000,80900,29
|
|
20230822,144600,4431403800,81000,81000,81000,80900,93
|
|
20230822,144500,4423871200,81000,80900,81000,80900,82
|
|
20230822,144400,4417230400,81000,80900,81000,80900,61
|
|
20230822,144300,4412291200,81000,81000,81000,80900,85
|
|
20230822,144200,4405409000,81000,81000,81000,80900,51
|
|
20230822,144100,4401278100,81000,80900,81000,80900,197
|
|
20230822,144000,4385338000,81000,80900,81000,80900,99
|
|
20230822,143900,4377320500,81000,81000,81000,80900,125
|
|
20230822,143800,4367205400,80900,81000,81000,80900,481
|
|
20230822,143700,4328290800,81100,81000,81100,81000,236
|
|
20230822,143600,4309173800,80900,81000,81000,80900,54
|
|
20230822,143500,4304800300,81000,80900,81000,80900,66
|
|
20230822,143400,4299454900,81000,81000,81000,81000,80
|
|
20230822,143300,4292974900,80900,80900,81000,80900,289
|
|
20230822,143200,4269567000,81000,81000,81000,80900,22
|
|
20230822,143100,4267785100,81000,81000,81000,81000,63
|
|
20230822,143000,4262682100,81000,81000,81000,80900,17
|
|
20230822,142900,4261305200,81000,80900,81000,80900,135
|
|
20230822,142800,4250370800,81000,80900,81000,80900,44
|
|
20230822,142700,4246806900,81000,80900,81000,80900,180
|
|
20230822,142600,4232242500,80800,80800,80900,80800,458
|
|
20230822,142500,4195190900,80900,80800,80900,80800,58
|
|
20230822,142400,4190498900,80900,80900,80900,80800,47
|
|
20230822,142300,4186697200,80900,80900,80900,80800,146
|
|
20230822,142200,4174886300,80900,80800,81000,80800,199
|
|
20230822,142100,4158784300,80900,80800,80900,80800,45
|
|
20230822,142000,4155146800,80800,80800,80900,80800,66
|
|
20230822,141900,4149808600,80900,80800,80900,80800,41
|
|
20230822,141800,4146493100,80800,80700,80800,80700,614
|
|
20230822,141700,4096915900,80700,80700,80800,80700,23
|
|
20230822,141600,4095058700,80800,80800,80800,80700,179
|
|
20230822,141500,4080607100,80800,80800,80800,80700,130
|
|
20230822,141400,4070103200,80800,80800,80800,80700,91
|
|
20230822,141300,4062750900,80800,80700,80800,80700,97
|
|
20230822,141200,4054914200,80800,80700,80800,80700,68
|
|
20230822,141100,4049424200,80700,80700,80800,80700,113
|
|
20230822,141000,4040294700,80700,80800,80800,80700,50
|
|
20230822,140900,4036255700,80800,80800,80800,80700,27
|
|
20230822,140800,4034074200,80700,80700,80800,80700,49
|
|
20230822,140700,4030116300,80800,80700,80800,80700,199
|
|
20230822,140600,4014048000,80700,80800,80800,80700,347
|
|
20230822,140500,3986043900,80800,80700,80800,80700,83
|
|
20230822,140400,3979341000,80800,80700,80800,80700,114
|
|
20230822,140300,3970132500,80700,80700,80800,80700,57
|
|
20230822,140200,3965528100,80800,80800,80800,80700,83
|
|
20230822,140100,3958822300,80800,80800,80800,80700,47
|
|
20230822,140000,3955025200,80700,80800,80800,80700,48
|
|
20230822,135900,3951147400,80700,80700,80800,80700,22
|
|
20230822,135800,3949371000,80700,80700,80800,80700,98
|
|
20230822,135700,3941453400,80800,80800,80800,80700,72
|
|
20230822,135600,3935636300,80800,80700,80800,80700,32
|
|
20230822,135500,3933051400,80800,80700,80800,80700,51
|
|
20230822,135400,3928931600,80800,80800,80800,80700,397
|
|
20230822,135300,3896854600,80800,80800,80800,80700,119
|
|
20230822,135200,3887244200,80800,80800,80800,80700,743
|
|
20230822,135100,3827209900,80800,80800,80800,80700,29
|
|
20230822,135000,3824867200,80700,80700,80800,80700,26
|
|
20230822,134900,3822767000,80800,80800,80800,80700,290
|
|
20230822,134800,3799351200,80700,80700,80800,80700,279
|
|
20230822,134700,3776834900,80700,81000,81000,80700,1065
|
|
20230822,134600,3690789500,81000,80900,81000,80900,74
|
|
20230822,134500,3684796600,80900,80900,80900,80900,232
|
|
20230822,134400,3666027800,80900,80900,81000,80900,66
|
|
20230822,134300,3660687400,80800,80900,80900,80800,62
|
|
20230822,134200,3655672200,80900,80900,80900,80800,73
|
|
20230822,134100,3649766600,80800,80800,80900,80800,70
|
|
20230822,134000,3644104500,80800,80900,80900,80800,104
|
|
20230822,133900,3635691500,80800,80900,80900,80800,40
|
|
20230822,133800,3632455600,80800,80900,80900,80800,70
|
|
20230822,133700,3626793100,81000,81000,81000,80900,68
|
|
20230822,133600,3621285600,81000,80900,81000,80900,70
|
|
20230822,133500,3615616000,80900,80800,81000,80800,233
|
|
20230822,133400,3596766400,80900,80900,80900,80800,67
|
|
20230822,133300,3591346600,80800,80900,80900,80800,43
|
|
20230822,133200,3587869500,80800,80900,80900,80800,57
|
|
20230822,133100,3583258800,80900,80900,80900,80800,95
|
|
20230822,133000,3575573800,80800,80900,80900,80800,61
|
|
20230822,132900,3570643900,80900,80900,80900,80800,52
|
|
20230822,132800,3566437700,80900,80900,80900,80800,149
|
|
20230822,132700,3554385200,80900,80900,80900,80900,22
|
|
20230822,132600,3552605400,80800,80900,80900,80800,133
|
|
20230822,132500,3541856300,80900,80900,81000,80800,382
|
|
20230822,132400,3510959200,81000,81000,81000,81000,79
|
|
20230822,132300,3504560200,80900,81000,81000,80900,34
|
|
20230822,132200,3501806800,81000,80900,81000,80900,83
|
|
20230822,132100,3495086400,81000,81000,81000,81000,21
|
|
20230822,132000,3493385400,81000,81000,81000,80900,101
|
|
20230822,131900,3485207600,81000,81000,81000,80800,120
|
|
20230822,131800,3475491200,80900,80800,80900,80800,93
|
|
20230822,131700,3467970600,80900,81000,81000,80900,128
|
|
20230822,131600,3457609300,81000,81000,81000,80900,67
|
|
20230822,131500,3452184900,80900,80900,81000,80900,182
|
|
20230822,131400,3437459800,80900,80800,80900,80800,41
|
|
20230822,131300,3434143400,80900,80900,80900,80800,322
|
|
20230822,131200,3408094200,80900,80800,80900,80800,112
|
|
20230822,131100,3399033500,80900,81000,81000,80900,189
|
|
20230822,131000,3383740700,80900,81000,81000,80900,239
|
|
20230822,130900,3364394300,81000,81000,81000,80900,25
|
|
20230822,130800,3362369400,80900,81000,81000,80900,20
|
|
20230822,130700,3360750000,81000,81000,81000,80900,59
|
|
20230822,130600,3355972000,81000,80900,81000,80900,268
|
|
20230822,130500,3334284700,80900,80900,80900,80800,37
|
|
20230822,130400,3331292000,80900,81000,81000,80900,309
|
|
20230822,130300,3306274600,81000,81000,81100,81000,140
|
|
20230822,130200,3294923700,81100,81100,81100,81000,194
|
|
20230822,130100,3279203900,81100,81100,81100,81000,87
|
|
20230822,130000,3272148700,81100,81000,81100,81000,40
|
|
20230822,125900,3268907200,81000,81000,81000,80900,81
|
|
20230822,125800,3262346700,81000,81000,81000,80900,296
|
|
20230822,125700,3238396200,81000,80900,81000,80900,142
|
|
20230822,125600,3226902400,80900,81000,81000,80900,89
|
|
20230822,125500,3219693900,81000,80900,81000,80900,104
|
|
20230822,125400,3211270500,81000,81000,81000,81000,12
|
|
20230822,125300,3210298500,80900,81000,81000,80900,59
|
|
20230822,125200,3205520000,81000,80900,81000,80900,48
|
|
20230822,125100,3201632600,81000,80900,81000,80900,70
|
|
20230822,125000,3195962700,81000,81000,81000,80900,31
|
|
20230822,124900,3193452200,81000,80900,81000,80900,46
|
|
20230822,124800,3189726700,81000,81000,81000,81000,83
|
|
20230822,124700,3183003700,80900,81000,81000,80900,18
|
|
20230822,124600,3181546200,81000,81000,81000,80900,61
|
|
20230822,124500,3176605700,80900,81000,81000,80900,217
|
|
20230822,124400,3159050000,81000,81000,81000,80900,125
|
|
20230822,124300,3148925500,81100,81000,81100,81000,71
|
|
20230822,124200,3143170300,81000,81100,81100,81000,62
|
|
20230822,124100,3138146100,81000,81100,81100,81000,157
|
|
20230822,124000,3125413900,81100,81100,81100,81000,74
|
|
20230822,123900,3119413200,81000,81000,81000,81000,57
|
|
20230822,123800,3114796200,81000,81100,81100,81000,201
|
|
20230822,123700,3098514100,81100,81100,81200,81000,342
|
|
20230822,123600,3070793300,81200,81200,81200,81200,19
|
|
20230822,123500,3069250500,81200,81200,81200,81100,73
|
|
20230822,123400,3063323400,81200,81100,81200,81100,58
|
|
20230822,123300,3058615400,81200,81200,81200,81200,40
|
|
20230822,123200,3055367400,81000,81200,81200,81000,20
|
|
20230822,123100,3053744800,81100,81100,81200,81100,97
|
|
20230822,123000,3045877400,81100,81100,81200,81100,53
|
|
20230822,122900,3041575400,81200,81100,81200,81000,95
|
|
20230822,122800,3033874100,81200,81100,81200,81100,164
|
|
20230822,122700,3020567800,81100,81200,81200,81100,154
|
|
20230822,122600,3008063400,81200,81200,81200,81100,79
|
|
20230822,122500,3001649100,81300,81200,81300,81200,249
|
|
20230822,122400,2981426200,81300,81300,81300,81300,25
|
|
20230822,122300,2979393700,81200,81300,81300,81200,16
|
|
20230822,122200,2978093400,81300,81200,81300,81200,89
|
|
20230822,122100,2970858200,81300,81300,81300,81200,27
|
|
20230822,122000,2968663600,81200,81300,81300,81200,6
|
|
20230822,121900,2968176300,81300,81100,81300,81100,96
|
|
20230822,121800,2960379200,81200,81300,81300,81200,62
|
|
20230822,121700,2955340200,81300,81200,81300,81100,248
|
|
20230822,121600,2935203000,81200,81100,81200,81100,20
|
|
20230822,121500,2933579500,81200,81100,81200,81100,441
|
|
20230822,121400,2897799900,81100,81100,81100,81000,47
|
|
20230822,121300,2893988700,81100,80900,81100,80900,113
|
|
20230822,121200,2884835400,81100,81100,81100,81000,72
|
|
20230822,121100,2878998200,81000,81100,81100,81000,46
|
|
20230822,121000,2875268100,81000,81000,81100,81000,78
|
|
20230822,120900,2868947800,81000,81100,81100,81000,63
|
|
20230822,120800,2863839500,81100,81100,81100,81000,109
|
|
20230822,120700,2855000100,81100,81000,81100,81000,106
|
|
20230822,120600,2846404000,81100,81100,81100,81100,24
|
|
20230822,120500,2844457600,81100,81100,81100,81000,57
|
|
20230822,120400,2839836400,81100,81000,81100,81000,82
|
|
20230822,120300,2833189100,81100,81100,81100,81100,11
|
|
20230822,120200,2832297000,81000,81000,81100,80900,86
|
|
20230822,120100,2825328000,81100,81100,81100,81000,189
|
|
20230822,120000,2810017800,81000,81100,81100,81000,42
|
|
20230822,115900,2806612100,81100,81100,81100,81000,61
|
|
20230822,115800,2801665500,81100,81100,81100,81100,39
|
|
20230822,115700,2798502600,81100,81300,81300,81100,79
|
|
20230822,115600,2792084100,81300,81100,81300,81000,46
|
|
20230822,115500,2788349400,81100,81000,81100,81000,24
|
|
20230822,115400,2786403100,81000,81100,81100,81000,31
|
|
20230822,115300,2783889500,81000,81000,81000,80900,188
|
|
20230822,115200,2768662000,81000,81000,81000,81000,55
|
|
20230822,115100,2764207000,80900,81000,81000,80900,117
|
|
20230822,115000,2754730500,81100,81100,81100,81000,93
|
|
20230822,114900,2747188700,81100,81000,81100,81000,254
|
|
20230822,114800,2726613600,81000,81100,81100,81000,31
|
|
20230822,114700,2724100000,81100,81100,81100,81000,82
|
|
20230822,114600,2717450300,81100,81100,81100,81000,80
|
|
20230822,114500,2710963300,81000,81100,81100,81000,21
|
|
20230822,114400,2709260800,81100,81100,81100,81000,56
|
|
20230822,114300,2704719700,81100,81100,81100,81100,113
|
|
20230822,114200,2695555400,81100,81100,81100,81000,31
|
|
20230822,114100,2693041800,81100,81100,81100,81000,179
|
|
20230822,114000,2678525400,81100,81100,81100,81100,15
|
|
20230822,113900,2677308900,81000,81100,81100,81000,93
|
|
20230822,113800,2669767100,81100,81300,81300,81100,292
|
|
20230822,113700,2646031200,81400,81400,81400,81400,15
|
|
20230822,113600,2644810200,81300,81300,81400,81300,23
|
|
20230822,113500,2642939800,81300,81400,81400,81300,51
|
|
20230822,113400,2638792900,81300,81300,81300,81300,1
|
|
20230822,113300,2638711600,81300,81400,81400,81300,10
|
|
20230822,113200,2637898100,81300,81300,81300,81300,76
|
|
20230822,113100,2631719300,81300,81200,81300,81200,16
|
|
20230822,113000,2630419600,81200,81300,81300,81200,65
|
|
20230822,112900,2625135300,81200,81300,81300,81200,42
|
|
20230822,112800,2621721900,81300,81300,81300,81200,338
|
|
20230822,112700,2594243500,81300,81400,81400,81300,11
|
|
20230822,112600,2593348600,81300,81300,81300,81300,11
|
|
20230822,112500,2592454300,81300,81300,81300,81300,31
|
|
20230822,112400,2589934000,81300,81300,81300,81300,5
|
|
20230822,112300,2589527500,81300,81300,81400,81300,33
|
|
20230822,112200,2586844500,81300,81200,81300,81200,35
|
|
20230822,112100,2584001300,81200,81200,81300,81200,84
|
|
20230822,112000,2577176800,81300,81300,81300,81200,76
|
|
20230822,111900,2570998800,81300,81200,81300,81200,14
|
|
20230822,111800,2569860700,81300,81200,81300,81200,43
|
|
20230822,111700,2566366400,81300,81000,81300,81000,129
|
|
20230822,111600,2555895600,81000,81100,81100,81000,16
|
|
20230822,111500,2554598500,81000,81000,81000,80900,21
|
|
20230822,111400,2552897600,81000,81000,81100,80900,93
|
|
20230822,111300,2545361800,81100,81100,81100,81100,11
|
|
20230822,111200,2544469700,80900,80900,81000,80800,271
|
|
20230822,111100,2522545900,81000,81300,81300,80900,390
|
|
20230822,111000,2490964300,81300,81300,81300,81300,57
|
|
20230822,110900,2486330200,81300,81300,81300,81300,123
|
|
20230822,110800,2476330300,81300,81300,81300,81300,49
|
|
20230822,110700,2472346600,81300,81300,81300,81300,5
|
|
20230822,110600,2471940100,81300,81300,81300,81200,62
|
|
20230822,110500,2466900500,81300,81300,81300,81000,148
|
|
20230822,110400,2454869900,81000,81400,81400,81000,282
|
|
20230822,110300,2431990500,81300,81300,81300,81300,22
|
|
20230822,110200,2430201900,81300,81200,81300,81000,144
|
|
20230822,110100,2418505100,81200,81200,81300,81200,27
|
|
20230822,110000,2416312600,81200,81300,81300,81100,54
|
|
20230822,105900,2411928200,81300,81000,81300,80900,156
|
|
20230822,105800,2399287400,81000,80900,81000,80900,47
|
|
20230822,105700,2395482400,80900,81100,81100,80900,55
|
|
20230822,105600,2391026600,81300,81300,81300,81000,47
|
|
20230822,105500,2387207000,81200,80900,81200,80900,268
|
|
20230822,105400,2365494800,80900,81000,81000,80900,50
|
|
20230822,105300,2361445300,81000,81100,81100,81000,449
|
|
20230822,105200,2325052100,81100,81000,81100,81000,211
|
|
20230822,105100,2307960000,81000,80900,81000,80900,487
|
|
20230822,105000,2268554500,81000,81100,81100,81000,1313
|
|
20230822,104900,2162184700,81200,81100,81200,81100,165
|
|
20230822,104800,2148794400,81200,81100,81200,81100,702
|
|
20230822,104700,2091857000,81100,81100,81100,81000,66
|
|
20230822,104600,2086504900,81100,81100,81100,81100,62
|
|
20230822,104500,2081476700,81100,81100,81100,81000,194
|
|
20230822,104400,2065756600,81100,81100,81100,81000,64
|
|
20230822,104300,2060566700,81100,81300,81300,81100,1009
|
|
20230822,104200,1978688400,81200,81300,81300,81200,64
|
|
20230822,104100,1973485700,81300,81200,81300,81200,95
|
|
20230822,104000,1965762700,81300,81300,81300,81200,34
|
|
20230822,103900,1962999700,81300,81200,81300,81200,43
|
|
20230822,103800,1959506500,81200,81300,81300,81200,417
|
|
20230822,103700,1925605900,81400,81300,81400,81300,20
|
|
20230822,103600,1923979400,81300,81400,81400,81300,10
|
|
20230822,103500,1923165900,81400,81300,81400,81300,30
|
|
20230822,103400,1920724900,81400,81400,81400,81400,1
|
|
20230822,103300,1920643500,81300,81300,81300,81300,18
|
|
20230822,103200,1919180100,81300,81300,81400,81300,36
|
|
20230822,103100,1916252300,81300,81300,81300,81300,0
|
|
20230822,103000,1916252300,81300,81300,81300,81300,22
|
|
20230822,102900,1914463700,81300,81300,81300,81200,81
|
|
20230822,102800,1907878900,81300,81300,81300,81300,16
|
|
20230822,102700,1906578100,81300,81300,81300,81200,35
|
|
20230822,102600,1903733100,81300,81200,81300,81200,88
|
|
20230822,102500,1896579200,81300,81300,81300,81200,53
|
|
20230822,102400,1892270900,81300,81300,81300,81200,140
|
|
20230822,102300,1880889400,81300,81100,81300,81100,692
|
|
20230822,102200,1824699400,81200,81100,81200,81100,131
|
|
20230822,102100,1814074200,81100,81200,81200,81100,46
|
|
20230822,102000,1810339500,81200,81200,81200,81100,110
|
|
20230822,101900,1801408000,81200,81100,81200,81100,106
|
|
20230822,101800,1792802300,81100,81200,81200,81100,264
|
|
20230822,101700,1771385200,81200,81100,81200,81100,58
|
|
20230822,101600,1766679100,81200,81100,81200,81100,173
|
|
20230822,101500,1752638500,81100,81200,81200,81100,16
|
|
20230822,101400,1751339800,81100,81200,81200,81100,252
|
|
20230822,101300,1730900200,81200,81200,81200,81200,1
|
|
20230822,101200,1730819000,81200,81100,81200,81100,83
|
|
20230822,101100,1724080400,81200,81100,81200,81100,58
|
|
20230822,101000,1719371300,81200,81200,81200,81100,74
|
|
20230822,100900,1713364000,81200,81200,81200,81100,34
|
|
20230822,100800,1710605400,81200,81100,81200,81100,90
|
|
20230822,100700,1703299900,81100,81200,81200,81100,267
|
|
20230822,100600,1681638500,81200,81200,81200,81100,218
|
|
20230822,100500,1663938400,81200,81400,81400,81200,729
|
|
20230822,100400,1604695600,81400,81400,81400,81300,107
|
|
20230822,100300,1595990800,81300,81400,81400,81200,823
|
|
20230822,100200,1529052000,81500,81500,81500,81500,177
|
|
20230822,100100,1514626500,81500,81500,81500,81500,23
|
|
20230822,100000,1512752000,81400,81400,81400,81300,245
|
|
20230822,095900,1492809500,81400,81400,81400,81300,65
|
|
20230822,095800,1487524400,81400,81400,81400,81400,0
|
|
20230822,095700,1487524400,81400,81400,81400,81300,69
|
|
20230822,095600,1481913300,81400,81400,81400,81400,164
|
|
20230822,095500,1468563700,81400,81400,81400,81400,80
|
|
20230822,095400,1462051700,81400,81400,81500,81400,114
|
|
20230822,095300,1452771900,81500,81700,81700,81500,486
|
|
20230822,095200,1413101600,81700,81700,81700,81700,0
|
|
20230822,095100,1413101600,81700,82000,82000,81700,300
|
|
20230822,095000,1388543900,82000,81900,82000,81900,23
|
|
20230822,094900,1386659100,82000,82100,82100,82000,302
|
|
20230822,094800,1361890900,82200,82200,82200,82200,131
|
|
20230822,094700,1351122700,82300,82300,82400,82200,144
|
|
20230822,094600,1339264600,82300,82400,82500,82300,125
|
|
20230822,094500,1328963000,82400,82400,82500,82400,471
|
|
20230822,094400,1290140200,82400,82300,82400,82300,81
|
|
20230822,094300,1283469800,82300,82300,82400,82300,407
|
|
20230822,094200,1249960800,82300,82300,82400,82300,255
|
|
20230822,094100,1228973700,82300,82200,82300,82200,316
|
|
20230822,094000,1202972300,82200,82000,82200,82000,397
|
|
20230822,093900,1170373200,82000,82100,82100,82000,191
|
|
20230822,093800,1154699600,82000,81800,82000,81800,1021
|
|
20230822,093700,1071000500,81800,81500,81800,81500,162
|
|
20230822,093600,1057785400,81400,81200,81400,81200,570
|
|
20230822,093500,1011428900,81200,81200,81300,81200,116
|
|
20230822,093400,1002008600,81300,81300,81400,81300,99
|
|
20230822,093300,993959800,81300,81400,81400,81300,381
|
|
20230822,093200,962984400,81300,81300,81300,81300,23
|
|
20230822,093100,961114500,81300,81300,81400,81300,25
|
|
20230822,093000,959080600,81300,81300,81400,81300,84
|
|
20230822,092900,952249100,81300,81300,81400,81300,111
|
|
20230822,092800,943214800,81300,81400,81400,81300,174
|
|
20230822,092700,929055700,81400,81500,81500,81400,176
|
|
20230822,092600,914723200,81400,81400,81500,81300,95
|
|
20230822,092500,906989400,81400,81500,81600,81400,226
|
|
20230822,092400,888569200,81500,81500,81500,81500,169
|
|
20230822,092300,874795700,81600,81600,81600,81500,186
|
|
20230822,092200,859625700,81500,81500,81600,81500,256
|
|
20230822,092100,838761500,81500,81500,81500,81500,175
|
|
20230822,092000,824499000,81700,81300,81700,81200,280
|
|
20230822,091900,801733400,81300,81300,81300,81200,210
|
|
20230822,091800,784674500,81300,81200,81300,81200,235
|
|
20230822,091700,765591500,81200,81100,81200,81100,101
|
|
20230822,091600,757392200,81200,81200,81200,81000,398
|
|
20230822,091500,725111300,81200,81000,81300,81000,397
|
|
20230822,091400,692926200,81000,80900,81000,80800,1312
|
|
20230822,091300,586846300,80900,81000,81000,80900,359
|
|
20230822,091200,557802200,80900,81000,81000,80900,265
|
|
20230822,091100,536355900,81000,81000,81000,80900,159
|
|
20230822,091000,523482100,81000,80900,81100,80900,438
|
|
20230822,090900,488020000,81000,81000,81100,81000,224
|
|
20230822,090800,469875500,81100,81200,81200,81000,227
|
|
20230822,090700,451477700,81100,81000,81200,81000,307
|
|
20230822,090600,426598200,80900,81000,81000,80900,762
|
|
20230822,090500,364950900,81000,81100,81200,81000,721
|
|
20230822,090400,306543700,81100,81100,81200,81000,953
|
|
20230822,090300,229252300,81200,81200,81300,81200,982
|
|
20230822,090200,149442400,81200,81500,81500,81200,632
|
|
20230822,090100,98072300,81500,81500,81500,81400,433
|
|
20230822,090000,62797000,81500,82300,82300,81500,764
|