643 lines
34 KiB
CSV
643 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,194000,3340055400,31200,31200,31200,31200,1746
|
|
20230822,193900,3340055400,31200,31200,31200,31200,0
|
|
20230822,193800,3340055400,31200,31200,31200,31200,0
|
|
20230822,193700,3340055400,31200,31200,31200,31200,0
|
|
20230822,193600,3340055400,31200,31200,31200,31200,0
|
|
20230822,193500,3340055400,31200,31200,31200,31200,0
|
|
20230822,193400,3340055400,31200,31200,31200,31200,0
|
|
20230822,193300,3340055400,31200,31200,31200,31200,0
|
|
20230822,193200,3340055400,31200,31200,31200,31200,0
|
|
20230822,193100,3340055400,31200,31200,31200,31200,0
|
|
20230822,193000,3340055400,31200,31200,31200,31200,0
|
|
20230822,192900,3340055400,31200,31200,31200,31200,0
|
|
20230822,192800,3340055400,31200,31200,31200,31200,0
|
|
20230822,192700,3340055400,31200,31200,31200,31200,0
|
|
20230822,192600,3340055400,31200,31200,31200,31200,0
|
|
20230822,192500,3340055400,31200,31200,31200,31200,0
|
|
20230822,192400,3340055400,31200,31200,31200,31200,0
|
|
20230822,192300,3340055400,31200,31200,31200,31200,0
|
|
20230822,192200,3340055400,31200,31200,31200,31200,0
|
|
20230822,192100,3340055400,31200,31200,31200,31200,0
|
|
20230822,192000,3340055400,31200,31200,31200,31200,0
|
|
20230822,191900,3340055400,31200,31200,31200,31200,0
|
|
20230822,191800,3340055400,31200,31200,31200,31200,0
|
|
20230822,191700,3340055400,31200,31200,31200,31200,0
|
|
20230822,191600,3340055400,31200,31200,31200,31200,0
|
|
20230822,191500,3340055400,31200,31200,31200,31200,0
|
|
20230822,191400,3340055400,31200,31200,31200,31200,0
|
|
20230822,191300,3340055400,31200,31200,31200,31200,0
|
|
20230822,191200,3340055400,31200,31200,31200,31200,0
|
|
20230822,191100,3340055400,31200,31200,31200,31200,0
|
|
20230822,191000,3340055400,31200,31200,31200,31200,1746
|
|
20230822,190900,3340055400,31200,31200,31200,31200,0
|
|
20230822,190800,3340055400,31200,31200,31200,31200,0
|
|
20230822,190700,3340055400,31200,31200,31200,31200,0
|
|
20230822,190600,3340055400,31200,31200,31200,31200,0
|
|
20230822,190500,3340055400,31200,31200,31200,31200,0
|
|
20230822,190400,3340055400,31200,31200,31200,31200,0
|
|
20230822,190300,3340055400,31200,31200,31200,31200,0
|
|
20230822,190200,3340055400,31200,31200,31200,31200,0
|
|
20230822,190100,3340055400,31200,31200,31200,31200,0
|
|
20230822,190000,3340055400,31200,31200,31200,31200,0
|
|
20230822,185900,3340055400,31200,31200,31200,31200,0
|
|
20230822,185800,3340055400,31200,31200,31200,31200,0
|
|
20230822,185700,3340055400,31200,31200,31200,31200,0
|
|
20230822,185600,3340055400,31200,31200,31200,31200,0
|
|
20230822,185500,3340055400,31200,31200,31200,31200,0
|
|
20230822,185400,3340055400,31200,31200,31200,31200,0
|
|
20230822,185300,3340055400,31200,31200,31200,31200,0
|
|
20230822,185200,3340055400,31200,31200,31200,31200,0
|
|
20230822,185100,3340055400,31200,31200,31200,31200,0
|
|
20230822,185000,3340055400,31200,31200,31200,31200,0
|
|
20230822,184900,3340055400,31200,31200,31200,31200,0
|
|
20230822,184800,3340055400,31200,31200,31200,31200,0
|
|
20230822,184700,3340055400,31200,31200,31200,31200,0
|
|
20230822,184600,3340055400,31200,31200,31200,31200,0
|
|
20230822,184500,3340055400,31200,31200,31200,31200,0
|
|
20230822,184400,3340055400,31200,31200,31200,31200,0
|
|
20230822,184300,3340055400,31200,31200,31200,31200,0
|
|
20230822,184200,3340055400,31200,31200,31200,31200,0
|
|
20230822,184100,3340055400,31200,31200,31200,31200,0
|
|
20230822,184000,3340055400,31200,31200,31200,31200,1746
|
|
20230822,183900,3340055400,31200,31200,31200,31200,0
|
|
20230822,183800,3340055400,31200,31200,31200,31200,0
|
|
20230822,183700,3340055400,31200,31200,31200,31200,0
|
|
20230822,183600,3340055400,31200,31200,31200,31200,0
|
|
20230822,183500,3340055400,31200,31200,31200,31200,0
|
|
20230822,183400,3340055400,31200,31200,31200,31200,0
|
|
20230822,183300,3340055400,31200,31200,31200,31200,0
|
|
20230822,183200,3340055400,31200,31200,31200,31200,0
|
|
20230822,183100,3340055400,31200,31200,31200,31200,0
|
|
20230822,183000,3340055400,31200,31200,31200,31200,0
|
|
20230822,182900,3340055400,31200,31200,31200,31200,0
|
|
20230822,182800,3340055400,31200,31200,31200,31200,0
|
|
20230822,182700,3340055400,31200,31200,31200,31200,0
|
|
20230822,182600,3340055400,31200,31200,31200,31200,0
|
|
20230822,182500,3340055400,31200,31200,31200,31200,0
|
|
20230822,182400,3340055400,31200,31200,31200,31200,0
|
|
20230822,182300,3340055400,31200,31200,31200,31200,0
|
|
20230822,182200,3340055400,31200,31200,31200,31200,0
|
|
20230822,182100,3340055400,31200,31200,31200,31200,0
|
|
20230822,182000,3340055400,31200,31200,31200,31200,0
|
|
20230822,181900,3340055400,31200,31200,31200,31200,0
|
|
20230822,181800,3340055400,31200,31200,31200,31200,0
|
|
20230822,181700,3340055400,31200,31200,31200,31200,0
|
|
20230822,181600,3340055400,31200,31200,31200,31200,0
|
|
20230822,181500,3340055400,31200,31200,31200,31200,0
|
|
20230822,181400,3340055400,31200,31200,31200,31200,0
|
|
20230822,181300,3340055400,31200,31200,31200,31200,0
|
|
20230822,181200,3340055400,31200,31200,31200,31200,0
|
|
20230822,181100,3340055400,31200,31200,31200,31200,0
|
|
20230822,181000,3340055400,31200,31200,31200,31200,1746
|
|
20230822,180900,3340055400,31200,31200,31200,31200,0
|
|
20230822,180800,3340055400,31200,31200,31200,31200,0
|
|
20230822,180700,3340055400,31200,31200,31200,31200,0
|
|
20230822,180600,3340055400,31200,31200,31200,31200,0
|
|
20230822,180500,3340055400,31200,31200,31200,31200,0
|
|
20230822,180400,3340055400,31200,31200,31200,31200,0
|
|
20230822,180300,3340055400,31200,31200,31200,31200,0
|
|
20230822,180200,3340055400,31200,31200,31200,31200,0
|
|
20230822,180100,3340055400,31200,31200,31200,31200,0
|
|
20230822,180000,3340055400,31200,31200,31200,31200,0
|
|
20230822,175900,3340055400,31200,31200,31200,31200,0
|
|
20230822,175800,3340055400,31200,31200,31200,31200,0
|
|
20230822,175700,3340055400,31200,31200,31200,31200,0
|
|
20230822,175600,3340055400,31200,31200,31200,31200,0
|
|
20230822,175500,3340055400,31200,31200,31200,31200,0
|
|
20230822,175400,3340055400,31200,31200,31200,31200,0
|
|
20230822,175300,3340055400,31200,31200,31200,31200,0
|
|
20230822,175200,3340055400,31200,31200,31200,31200,0
|
|
20230822,175100,3340055400,31200,31200,31200,31200,0
|
|
20230822,175000,3340055400,31200,31200,31200,31200,0
|
|
20230822,174900,3340055400,31200,31200,31200,31200,0
|
|
20230822,174800,3340055400,31200,31200,31200,31200,0
|
|
20230822,174700,3340055400,31200,31200,31200,31200,0
|
|
20230822,174600,3340055400,31200,31200,31200,31200,0
|
|
20230822,174500,3340055400,31200,31200,31200,31200,0
|
|
20230822,174400,3340055400,31200,31200,31200,31200,0
|
|
20230822,174300,3340055400,31200,31200,31200,31200,0
|
|
20230822,174200,3340055400,31200,31200,31200,31200,0
|
|
20230822,174100,3340055400,31200,31200,31200,31200,0
|
|
20230822,174000,3340055400,31200,31200,31200,31200,1746
|
|
20230822,173900,3340055400,31200,31200,31200,31200,0
|
|
20230822,173800,3340055400,31200,31200,31200,31200,0
|
|
20230822,173700,3340055400,31200,31200,31200,31200,0
|
|
20230822,173600,3340055400,31200,31200,31200,31200,0
|
|
20230822,173500,3340055400,31200,31200,31200,31200,0
|
|
20230822,173400,3340055400,31200,31200,31200,31200,0
|
|
20230822,173300,3340055400,31200,31200,31200,31200,0
|
|
20230822,173200,3340055400,31200,31200,31200,31200,0
|
|
20230822,173100,3340055400,31200,31200,31200,31200,0
|
|
20230822,173000,3340055400,31200,31200,31200,31200,0
|
|
20230822,172900,3340055400,31200,31200,31200,31200,0
|
|
20230822,172800,3340055400,31200,31200,31200,31200,0
|
|
20230822,172700,3340055400,31200,31200,31200,31200,0
|
|
20230822,172600,3340055400,31200,31200,31200,31200,0
|
|
20230822,172500,3340055400,31200,31200,31200,31200,0
|
|
20230822,172400,3340055400,31200,31200,31200,31200,0
|
|
20230822,172300,3340055400,31200,31200,31200,31200,0
|
|
20230822,172200,3340055400,31200,31200,31200,31200,0
|
|
20230822,172100,3340055400,31200,31200,31200,31200,0
|
|
20230822,172000,3340055400,31200,31200,31200,31200,0
|
|
20230822,171900,3340055400,31200,31200,31200,31200,0
|
|
20230822,171800,3340055400,31200,31200,31200,31200,0
|
|
20230822,171700,3340055400,31200,31200,31200,31200,0
|
|
20230822,171600,3340055400,31200,31200,31200,31200,0
|
|
20230822,171500,3340055400,31200,31200,31200,31200,0
|
|
20230822,171400,3340055400,31200,31200,31200,31200,0
|
|
20230822,171300,3340055400,31200,31200,31200,31200,0
|
|
20230822,171200,3340055400,31200,31200,31200,31200,0
|
|
20230822,171100,3340055400,31200,31200,31200,31200,0
|
|
20230822,171000,3340055400,31200,31200,31200,31200,1746
|
|
20230822,170900,3340055400,31200,31200,31200,31200,0
|
|
20230822,170800,3340055400,31200,31200,31200,31200,0
|
|
20230822,170700,3340055400,31200,31200,31200,31200,0
|
|
20230822,170600,3340055400,31200,31200,31200,31200,0
|
|
20230822,170500,3340055400,31200,31200,31200,31200,0
|
|
20230822,170400,3340055400,31200,31200,31200,31200,0
|
|
20230822,170300,3340055400,31200,31200,31200,31200,0
|
|
20230822,170200,3340055400,31200,31200,31200,31200,0
|
|
20230822,170100,3340055400,31200,31200,31200,31200,0
|
|
20230822,170000,3340055400,31200,31200,31200,31200,0
|
|
20230822,165900,3340055400,31200,31200,31200,31200,0
|
|
20230822,165800,3340055400,31200,31200,31200,31200,0
|
|
20230822,165700,3340055400,31200,31200,31200,31200,0
|
|
20230822,165600,3340055400,31200,31200,31200,31200,0
|
|
20230822,165500,3340055400,31200,31200,31200,31200,0
|
|
20230822,165400,3340055400,31200,31200,31200,31200,0
|
|
20230822,165300,3340055400,31200,31200,31200,31200,0
|
|
20230822,165200,3340055400,31200,31200,31200,31200,0
|
|
20230822,165100,3340055400,31200,31200,31200,31200,0
|
|
20230822,165000,3340055400,31200,31200,31200,31200,0
|
|
20230822,164900,3340055400,31200,31200,31200,31200,0
|
|
20230822,164800,3340055400,31200,31200,31200,31200,0
|
|
20230822,164700,3340055400,31200,31200,31200,31200,0
|
|
20230822,164600,3340055400,31200,31200,31200,31200,0
|
|
20230822,164500,3340055400,31200,31200,31200,31200,0
|
|
20230822,164400,3340055400,31200,31200,31200,31200,0
|
|
20230822,164300,3340055400,31200,31200,31200,31200,0
|
|
20230822,164200,3340055400,31200,31200,31200,31200,0
|
|
20230822,164100,3340055400,31200,31200,31200,31200,0
|
|
20230822,164000,3340055400,31200,31200,31200,31200,1746
|
|
20230822,163900,3340055400,31200,31200,31200,31200,0
|
|
20230822,163800,3340055400,31200,31200,31200,31200,0
|
|
20230822,163700,3340055400,31200,31200,31200,31200,0
|
|
20230822,163600,3340055400,31200,31200,31200,31200,0
|
|
20230822,163500,3340055400,31200,31200,31200,31200,0
|
|
20230822,163400,3340055400,31200,31200,31200,31200,0
|
|
20230822,163300,3340055400,31200,31200,31200,31200,0
|
|
20230822,163200,3340055400,31200,31200,31200,31200,0
|
|
20230822,163100,3340055400,31200,31200,31200,31200,0
|
|
20230822,163000,3340055400,31200,31200,31200,31200,0
|
|
20230822,162900,3340055400,31200,31200,31200,31200,0
|
|
20230822,162800,3340055400,31200,31200,31200,31200,0
|
|
20230822,162700,3340055400,31200,31200,31200,31200,0
|
|
20230822,162600,3340055400,31200,31200,31200,31200,0
|
|
20230822,162500,3340055400,31200,31200,31200,31200,0
|
|
20230822,162400,3340055400,31200,31200,31200,31200,0
|
|
20230822,162300,3340055400,31200,31200,31200,31200,0
|
|
20230822,162200,3340055400,31200,31200,31200,31200,0
|
|
20230822,162100,3340055400,31200,31200,31200,31200,0
|
|
20230822,162000,3340055400,31200,31200,31200,31200,0
|
|
20230822,161900,3340055400,31200,31200,31200,31200,0
|
|
20230822,161800,3340055400,31200,31200,31200,31200,0
|
|
20230822,161700,3340055400,31200,31200,31200,31200,0
|
|
20230822,161600,3340055400,31200,31200,31200,31200,0
|
|
20230822,161500,3340055400,31200,31200,31200,31200,0
|
|
20230822,161400,3340055400,31200,31200,31200,31200,0
|
|
20230822,161300,3340055400,31200,31200,31200,31200,0
|
|
20230822,161200,3340055400,31200,31200,31200,31200,0
|
|
20230822,161100,3340055400,31200,31200,31200,31200,0
|
|
20230822,161000,3340055400,31200,31200,31200,31200,1746
|
|
20230822,160900,3340055400,31200,31200,31200,31200,0
|
|
20230822,160800,3340055400,31200,31200,31200,31200,0
|
|
20230822,160700,3340055400,31200,31200,31200,31200,0
|
|
20230822,160600,3340055400,31200,31200,31200,31200,0
|
|
20230822,160500,3340055400,31200,31200,31200,31200,0
|
|
20230822,160400,3340055400,31200,31200,31200,31200,0
|
|
20230822,160300,3340055400,31200,31200,31200,31200,0
|
|
20230822,160200,3340055400,31200,31200,31200,31200,0
|
|
20230822,160100,3340055400,31200,31200,31200,31200,0
|
|
20230822,160000,3340055400,31200,31200,31200,31200,0
|
|
20230822,155900,3340055400,31200,31200,31200,31200,0
|
|
20230822,155800,3340055400,31200,31200,31200,31200,0
|
|
20230822,155700,3340055400,31200,31200,31200,31200,0
|
|
20230822,155600,3340055400,31200,31200,31200,31200,0
|
|
20230822,155500,3340055400,31200,31200,31200,31200,0
|
|
20230822,155400,3340055400,31200,31200,31200,31200,0
|
|
20230822,155300,3340055400,31200,31200,31200,31200,0
|
|
20230822,155200,3340055400,31200,31200,31200,31200,0
|
|
20230822,155100,3340055400,31200,31200,31200,31200,0
|
|
20230822,155000,3340055400,31200,31200,31200,31200,0
|
|
20230822,154900,3340055400,31200,31200,31200,31200,0
|
|
20230822,154800,3340055400,31200,31200,31200,31200,0
|
|
20230822,154700,3340055400,31200,31200,31200,31200,0
|
|
20230822,154600,3340055400,31200,31200,31200,31200,0
|
|
20230822,154500,3340055400,31200,31200,31200,31200,0
|
|
20230822,154400,3340055400,31200,31200,31200,31200,0
|
|
20230822,154300,3340055400,31200,31200,31200,31200,0
|
|
20230822,154200,3340055400,31200,31200,31200,31200,0
|
|
20230822,154100,3340055400,31200,31200,31200,31200,0
|
|
20230822,154000,3340055400,31200,31200,31200,31200,1746
|
|
20230822,153900,3340055400,31200,31200,31200,31200,0
|
|
20230822,153800,3340055400,31200,31200,31200,31200,0
|
|
20230822,153700,3340055400,31200,31200,31200,31200,0
|
|
20230822,153600,3340055400,31200,31200,31200,31200,0
|
|
20230822,153500,3340055400,31200,31200,31200,31200,0
|
|
20230822,153400,3340055400,31200,31200,31200,31200,0
|
|
20230822,153300,3340055400,31200,31200,31200,31200,0
|
|
20230822,153200,3340055400,31200,31200,31200,31200,0
|
|
20230822,153100,3340055400,31200,31200,31200,31200,0
|
|
20230822,153000,3340055400,31200,31200,31200,31200,1746
|
|
20230822,152900,3285580200,31050,31050,31050,31050,0
|
|
20230822,152800,3285580200,31050,31050,31050,31050,0
|
|
20230822,152700,3285580200,31050,31050,31050,31050,0
|
|
20230822,152600,3285580200,31050,31050,31050,31050,0
|
|
20230822,152500,3285580200,31050,31050,31050,31050,0
|
|
20230822,152400,3285580200,31050,31050,31050,31050,0
|
|
20230822,152300,3285580200,31050,31050,31050,31050,0
|
|
20230822,152200,3285580200,31050,31050,31050,31050,0
|
|
20230822,152100,3285580200,31050,31050,31050,31050,0
|
|
20230822,152000,3285580200,31050,31050,31050,31050,0
|
|
20230822,151900,3285580200,31050,31050,31100,31050,221
|
|
20230822,151800,3278717650,31100,31050,31100,31050,318
|
|
20230822,151700,3268843700,31050,31100,31100,31050,101
|
|
20230822,151600,3265706850,31050,31050,31050,31050,5
|
|
20230822,151500,3265551600,31050,31100,31100,31050,20
|
|
20230822,151400,3264929750,31150,31150,31150,31150,0
|
|
20230822,151300,3264929750,31150,31100,31150,31100,51
|
|
20230822,151200,3263342550,31050,31050,31100,31050,431
|
|
20230822,151100,3249959000,31050,31150,31200,31050,83
|
|
20230822,151000,3247376500,31250,31100,31250,31050,154
|
|
20230822,150900,3242580050,31050,31050,31050,31050,473
|
|
20230822,150800,3227893400,31050,31050,31050,31000,916
|
|
20230822,150700,3199457150,31050,31050,31050,31050,127
|
|
20230822,150600,3195513800,31050,31100,31100,31050,161
|
|
20230822,150500,3190511750,31100,31100,31100,31100,207
|
|
20230822,150400,3184074050,31100,31150,31150,31100,36
|
|
20230822,150300,3182954150,31100,31150,31150,31100,104
|
|
20230822,150200,3179716250,31150,31150,31150,31150,2
|
|
20230822,150100,3179653950,31100,31100,31100,31100,50
|
|
20230822,150000,3178098950,31100,31100,31150,31100,70
|
|
20230822,145900,3175919150,31100,31100,31100,31100,0
|
|
20230822,145800,3175919150,31100,31050,31100,31050,23
|
|
20230822,145700,3175204700,31050,31050,31050,31050,210
|
|
20230822,145600,3168684200,31050,31050,31050,31050,3
|
|
20230822,145500,3168591050,31050,31100,31100,31050,39
|
|
20230822,145400,3167378800,31100,31100,31100,31100,66
|
|
20230822,145300,3165326200,31050,31050,31050,31050,144
|
|
20230822,145200,3160855000,31050,31050,31050,31050,34
|
|
20230822,145100,3159799300,31100,31100,31100,31100,39
|
|
20230822,145000,3158586400,31100,31100,31100,31100,2
|
|
20230822,144900,3158524200,31100,31100,31100,31100,2
|
|
20230822,144800,3158462000,31100,31100,31100,31100,19
|
|
20230822,144700,3157871100,31100,31100,31100,31100,38
|
|
20230822,144600,3156689300,31100,31050,31100,31050,112
|
|
20230822,144500,3153211100,31100,31100,31100,31100,53
|
|
20230822,144400,3151562800,31100,31000,31100,30950,45
|
|
20230822,144300,3150163650,30950,30950,30950,30950,0
|
|
20230822,144200,3150163650,30950,30950,30950,30950,2
|
|
20230822,144100,3150101750,31100,31100,31100,31100,18
|
|
20230822,144000,3149541950,31300,30900,31300,30900,341
|
|
20230822,143900,3138936100,30900,31100,31100,30900,49
|
|
20230822,143800,3137415900,31150,31100,31150,31100,19
|
|
20230822,143700,3136824150,30950,30950,30950,30950,257
|
|
20230822,143600,3128870000,30950,31000,31000,30950,50
|
|
20230822,143500,3127321000,31000,31050,31050,31000,32
|
|
20230822,143400,3126328900,31100,31200,31250,31100,2012
|
|
20230822,143300,3063717150,31200,31200,31250,31200,249
|
|
20230822,143200,3055948100,31200,31150,31200,31150,28
|
|
20230822,143100,3055075500,31200,31150,31200,31150,35
|
|
20230822,143000,3053985150,31200,31200,31200,31200,5
|
|
20230822,142900,3053829150,31100,31100,31100,31100,4
|
|
20230822,142800,3053704750,31100,31150,31150,31100,102
|
|
20230822,142700,3050527550,31150,31100,31150,31100,12
|
|
20230822,142600,3050154300,31150,31150,31150,31150,58
|
|
20230822,142500,3048347600,31150,30950,31150,30950,283
|
|
20230822,142400,3039565050,30950,30950,30950,30950,4
|
|
20230822,142300,3039441250,30950,30950,31000,30950,59
|
|
20230822,142200,3037612700,30950,30950,30950,30950,22
|
|
20230822,142100,3036931800,30950,30950,30950,30950,50
|
|
20230822,142000,3035384300,30900,30900,30900,30900,31
|
|
20230822,141900,3034426400,30900,30900,30900,30900,14
|
|
20230822,141800,3033993800,30850,30850,30850,30850,1
|
|
20230822,141700,3033962950,30850,30850,30850,30850,1
|
|
20230822,141600,3033932100,30850,30850,30850,30850,17
|
|
20230822,141500,3033407650,30850,30850,30850,30850,10
|
|
20230822,141400,3033099150,30850,30850,30850,30850,0
|
|
20230822,141300,3033099150,30850,30850,30850,30850,12
|
|
20230822,141200,3032728950,30850,30900,30900,30850,189
|
|
20230822,141100,3026896350,30900,30900,30900,30900,0
|
|
20230822,141000,3026896350,30900,30900,30900,30900,1
|
|
20230822,140900,3026865450,30900,30900,30900,30900,21
|
|
20230822,140800,3026216550,30900,30900,30900,30900,0
|
|
20230822,140700,3026216550,30900,30900,30900,30900,59
|
|
20230822,140600,3024393450,30900,30900,30900,30900,0
|
|
20230822,140500,3024393450,30900,30950,30950,30900,43
|
|
20230822,140400,3023064650,30900,31000,31000,30900,262
|
|
20230822,140300,3014943050,31100,31100,31100,31100,631
|
|
20230822,140200,2995318950,31100,31100,31150,31100,68
|
|
20230822,140100,2993203150,31150,31050,31150,31050,49
|
|
20230822,140000,2991678300,31050,31000,31050,31000,134
|
|
20230822,135900,2987523400,30950,30900,30950,30900,68
|
|
20230822,135800,2985418850,30900,30900,30900,30900,0
|
|
20230822,135700,2985418850,30900,30900,30900,30900,0
|
|
20230822,135600,2985418850,30900,30900,30900,30900,130
|
|
20230822,135500,2981401850,30900,30900,30900,30900,0
|
|
20230822,135400,2981401850,30900,30850,30900,30850,399
|
|
20230822,135300,2969087800,30850,30850,30850,30850,0
|
|
20230822,135200,2969087800,30850,30850,30850,30850,40
|
|
20230822,135100,2967853800,30850,30850,30850,30850,0
|
|
20230822,135000,2967853800,30850,30850,30850,30850,1
|
|
20230822,134900,2967822950,30850,30850,30850,30850,7
|
|
20230822,134800,2967607000,30850,30900,30900,30850,4
|
|
20230822,134700,2967483500,30900,30900,30900,30900,10
|
|
20230822,134600,2967174500,30850,30850,30850,30850,9
|
|
20230822,134500,2966896850,30850,30850,30850,30850,128
|
|
20230822,134400,2962948050,30850,30900,30900,30850,40
|
|
20230822,134300,2961712900,30900,30850,30900,30850,211
|
|
20230822,134200,2955196450,30850,30850,30850,30850,215
|
|
20230822,134100,2948563700,30850,30950,30950,30850,94
|
|
20230822,134000,2945662750,30950,30950,30950,30900,1932
|
|
20230822,133900,2885876400,30950,31050,31050,30950,3088
|
|
20230822,133800,2790031000,31050,31150,31150,31050,77
|
|
20230822,133700,2787638200,31100,31100,31100,31100,0
|
|
20230822,133600,2787638200,31100,31100,31100,31100,8
|
|
20230822,133500,2787389400,31100,31100,31100,31100,10
|
|
20230822,133400,2787078400,31050,31150,31150,31050,104
|
|
20230822,133300,2783844450,31100,31100,31100,31100,25
|
|
20230822,133200,2783066950,31100,31100,31100,31100,35
|
|
20230822,133100,2781978450,31150,31100,31150,31100,2
|
|
20230822,133000,2781916200,31100,31100,31100,31100,1
|
|
20230822,132900,2781885100,31100,31100,31100,31100,5
|
|
20230822,132800,2781729600,31100,31100,31100,31100,65
|
|
20230822,132700,2779708100,31100,31100,31100,31100,23
|
|
20230822,132600,2778992800,31100,31100,31100,31100,20
|
|
20230822,132500,2778370800,31150,31150,31150,31150,1
|
|
20230822,132400,2778339650,31150,31150,31150,31150,50
|
|
20230822,132300,2776782150,31150,31100,31150,31100,90
|
|
20230822,132200,2773982050,31050,31050,31050,31050,24
|
|
20230822,132100,2773236850,31050,31050,31050,31050,11
|
|
20230822,132000,2772895300,31100,31100,31100,31050,1440
|
|
20230822,131900,2728111400,31100,31100,31100,31100,40
|
|
20230822,131800,2726867400,31100,31100,31100,31100,5
|
|
20230822,131700,2726711900,31100,31150,31150,31100,140
|
|
20230822,131600,2722356900,31100,31150,31150,31100,1111
|
|
20230822,131500,2687749800,31200,31200,31200,31200,59
|
|
20230822,131400,2685909000,31200,31200,31200,31200,0
|
|
20230822,131300,2685909000,31200,31250,31250,31200,133
|
|
20230822,131200,2681758900,31250,31200,31250,31200,136
|
|
20230822,131100,2677512950,31200,31200,31200,31200,0
|
|
20230822,131000,2677512950,31200,31200,31200,31200,79
|
|
20230822,130900,2675048150,31250,31250,31250,31150,110
|
|
20230822,130800,2671618650,31200,31300,31300,31200,1092
|
|
20230822,130700,2637541050,31350,31350,31350,31350,13
|
|
20230822,130600,2637133500,31300,31300,31300,31300,176
|
|
20230822,130500,2631624700,31350,31350,31350,31350,5
|
|
20230822,130400,2631467950,31300,31300,31300,31300,0
|
|
20230822,130300,2631467950,31300,31300,31300,31300,0
|
|
20230822,130200,2631467950,31300,31300,31300,31300,1
|
|
20230822,130100,2631436650,31350,31350,31350,31350,1
|
|
20230822,130000,2631405300,31350,31350,31350,31350,3
|
|
20230822,125900,2631311250,31350,31350,31350,31350,0
|
|
20230822,125800,2631311250,31350,31300,31350,31300,85
|
|
20230822,125700,2628646750,31300,31300,31300,31300,20
|
|
20230822,125600,2628020750,31300,31300,31300,31300,44
|
|
20230822,125500,2626643550,31350,31400,31400,31350,23
|
|
20230822,125400,2625922450,31400,31400,31400,31400,43
|
|
20230822,125300,2624572250,31500,31500,31500,31500,156
|
|
20230822,125200,2619658250,31500,31400,31500,31400,172
|
|
20230822,125100,2614251800,31400,31400,31400,31400,0
|
|
20230822,125000,2614251800,31400,31400,31400,31400,0
|
|
20230822,124900,2614251800,31400,31350,31400,31300,84
|
|
20230822,124800,2611620050,31350,31350,31350,31350,8
|
|
20230822,124700,2611369250,31350,31350,31350,31350,0
|
|
20230822,124600,2611369250,31350,31350,31350,31350,1
|
|
20230822,124500,2611337900,31300,31300,31300,31300,0
|
|
20230822,124400,2611337900,31300,31300,31300,31300,0
|
|
20230822,124300,2611337900,31300,31450,31450,31300,280
|
|
20230822,124200,2602571150,31450,31450,31450,31450,0
|
|
20230822,124100,2602571150,31450,31450,31450,31450,12
|
|
20230822,124000,2602193750,31450,31350,31450,31300,185
|
|
20230822,123900,2596391500,31350,31350,31350,31350,12
|
|
20230822,123800,2596015300,31350,31350,31350,31350,0
|
|
20230822,123700,2596015300,31350,31350,31350,31350,0
|
|
20230822,123600,2596015300,31350,31350,31350,31300,174
|
|
20230822,123500,2590560450,31300,31300,31300,31300,0
|
|
20230822,123400,2590560450,31300,31300,31300,31300,50
|
|
20230822,123300,2588995450,31300,31300,31300,31300,6
|
|
20230822,123200,2588807650,31300,31300,31300,31300,0
|
|
20230822,123100,2588807650,31300,31300,31300,31300,0
|
|
20230822,123000,2588807650,31300,31300,31300,31300,0
|
|
20230822,122900,2588807650,31300,31300,31300,31300,0
|
|
20230822,122800,2588807650,31300,31350,31350,31300,23
|
|
20230822,122700,2588086650,31350,31350,31350,31350,21
|
|
20230822,122600,2587428300,31350,31350,31350,31350,0
|
|
20230822,122500,2587428300,31350,31350,31350,31350,5
|
|
20230822,122400,2587271550,31350,31350,31350,31350,13
|
|
20230822,122300,2586864000,31350,31350,31350,31350,3
|
|
20230822,122200,2586769950,31300,31450,31450,31300,85
|
|
20230822,122100,2584103850,31400,31400,31400,31400,2
|
|
20230822,122000,2584041050,31450,31450,31450,31450,0
|
|
20230822,121900,2584041050,31450,31450,31450,31450,5
|
|
20230822,121800,2583883800,31450,31450,31450,31450,0
|
|
20230822,121700,2583883800,31450,31450,31450,31450,50
|
|
20230822,121600,2582311300,31450,31450,31450,31450,1
|
|
20230822,121500,2582279850,31500,31450,31500,31450,79
|
|
20230822,121400,2579795250,31350,31350,31350,31350,10
|
|
20230822,121300,2579481750,31350,31350,31350,31350,32
|
|
20230822,121200,2578478550,31350,31350,31350,31350,0
|
|
20230822,121100,2578478550,31350,31350,31350,31350,1
|
|
20230822,121000,2578447200,31350,31350,31350,31350,155
|
|
20230822,120900,2573587950,31300,31300,31300,31300,0
|
|
20230822,120800,2573587950,31300,31300,31300,31300,1
|
|
20230822,120700,2573556650,31300,31300,31300,31300,0
|
|
20230822,120600,2573556650,31300,31250,31300,31250,78
|
|
20230822,120500,2571117750,31250,31250,31250,31250,175
|
|
20230822,120400,2565649000,31250,31250,31250,31250,190
|
|
20230822,120300,2559711500,31250,31250,31250,31250,50
|
|
20230822,120200,2558149000,31300,31300,31300,31300,79
|
|
20230822,120100,2555676300,31300,31350,31350,31300,18
|
|
20230822,120000,2555112400,31350,31350,31350,31350,107
|
|
20230822,115900,2551757950,31350,31350,31350,31350,9
|
|
20230822,115800,2551475800,31400,31400,31400,31400,40
|
|
20230822,115700,2550219800,31450,31450,31450,31450,10
|
|
20230822,115600,2549905300,31450,31450,31450,31450,0
|
|
20230822,115500,2549905300,31450,31450,31450,31450,42
|
|
20230822,115400,2548584400,31500,31500,31500,31500,1
|
|
20230822,115300,2548552900,31500,31500,31500,31500,50
|
|
20230822,115200,2546977900,31550,31500,31550,31500,16
|
|
20230822,115100,2546473850,31500,31500,31500,31500,31
|
|
20230822,115000,2545497350,31500,31500,31500,31450,22
|
|
20230822,114900,2544805300,31500,31500,31500,31500,38
|
|
20230822,114800,2543608300,31450,31400,31450,31400,390
|
|
20230822,114700,2531345750,31400,31350,31400,31350,38
|
|
20230822,114600,2530154200,31300,31300,31300,31300,1
|
|
20230822,114500,2530122900,31300,31300,31300,31300,0
|
|
20230822,114400,2530122900,31300,31350,31350,31300,103
|
|
20230822,114300,2526894000,31350,31350,31350,31350,2
|
|
20230822,114200,2526831300,31250,31250,31250,31250,0
|
|
20230822,114100,2526831300,31250,31300,31300,31250,119
|
|
20230822,114000,2523108050,31300,31300,31300,31300,7
|
|
20230822,113900,2522888950,31250,31250,31250,31250,0
|
|
20230822,113800,2522888950,31250,31250,31250,31250,0
|
|
20230822,113700,2522888950,31250,31250,31250,31250,0
|
|
20230822,113600,2522888950,31250,31250,31250,31250,23
|
|
20230822,113500,2522170200,31250,31250,31250,31250,0
|
|
20230822,113400,2522170200,31250,31250,31250,31250,0
|
|
20230822,113300,2522170200,31250,31250,31250,31250,2
|
|
20230822,113200,2522107700,31250,31250,31250,31250,25
|
|
20230822,113100,2521326450,31250,31300,31300,31250,10
|
|
20230822,113000,2521013800,31300,31300,31300,31300,1
|
|
20230822,112900,2520982500,31300,31300,31300,31300,10
|
|
20230822,112800,2520669500,31250,31250,31250,31250,4
|
|
20230822,112700,2520544500,31250,31250,31250,31250,3
|
|
20230822,112600,2520450750,31350,31350,31350,31350,3
|
|
20230822,112500,2520356700,31350,31250,31350,31250,48
|
|
20230822,112400,2518854900,31250,31250,31250,31250,30
|
|
20230822,112300,2517917400,31250,31300,31300,31200,368
|
|
20230822,112200,2506408000,31300,31300,31300,31300,203
|
|
20230822,112100,2500054100,31400,31400,31400,31400,18
|
|
20230822,112000,2499488900,31300,31350,31350,31300,36
|
|
20230822,111900,2498360350,31350,31350,31350,31350,100
|
|
20230822,111800,2495225350,31250,31250,31250,31250,0
|
|
20230822,111700,2495225350,31250,31300,31300,31250,349
|
|
20230822,111600,2484301950,31300,31300,31300,31300,23
|
|
20230822,111500,2483582050,31300,31300,31300,31300,4
|
|
20230822,111400,2483456850,31250,31250,31250,31250,70
|
|
20230822,111300,2481269350,31250,31250,31250,31250,0
|
|
20230822,111200,2481269350,31250,31250,31250,31250,11
|
|
20230822,111100,2480925600,31250,31350,31350,31250,142
|
|
20230822,111000,2476484950,31350,31350,31350,31350,156
|
|
20230822,110900,2471594350,31350,31450,31450,31350,82
|
|
20230822,110800,2469019550,31450,31450,31450,31450,50
|
|
20230822,110700,2467447050,31450,31350,31450,31300,427
|
|
20230822,110600,2454044900,31250,31250,31250,31250,1
|
|
20230822,110500,2454013650,31250,31250,31250,31250,36
|
|
20230822,110400,2452888650,31200,31200,31200,31200,0
|
|
20230822,110300,2452888650,31200,31200,31200,31200,0
|
|
20230822,110200,2452888650,31200,31200,31200,31200,0
|
|
20230822,110100,2452888650,31200,31200,31200,31150,300
|
|
20230822,110000,2443529200,31150,31200,31200,31150,17
|
|
20230822,105900,2442999600,31150,31150,31150,31150,266
|
|
20230822,105800,2434713700,31150,31150,31150,31150,180
|
|
20230822,105700,2429106700,31150,31200,31200,31150,186
|
|
20230822,105600,2423303550,31150,31150,31150,31150,38
|
|
20230822,105500,2422119850,31200,31200,31200,31150,76
|
|
20230822,105400,2419751900,31150,31200,31200,31150,30
|
|
20230822,105300,2418816350,31250,31250,31250,31250,21
|
|
20230822,105200,2418160100,31250,31200,31250,31200,99
|
|
20230822,105100,2415071250,31200,31200,31300,31150,490
|
|
20230822,105000,2399789450,31200,31300,31350,31200,1146
|
|
20230822,104900,2363973500,31300,31300,31300,31250,161
|
|
20230822,104800,2358935800,31300,31300,31300,31300,239
|
|
20230822,104700,2351455100,31300,31300,31300,31300,363
|
|
20230822,104600,2340093200,31300,31350,31350,31300,49
|
|
20230822,104500,2338557200,31300,31400,31450,31300,314
|
|
20230822,104400,2328704200,31450,31450,31450,31450,12
|
|
20230822,104300,2328326800,31400,31400,31400,31400,44
|
|
20230822,104200,2326945200,31400,31400,31400,31400,0
|
|
20230822,104100,2326945200,31400,31400,31400,31400,85
|
|
20230822,104000,2324276200,31400,31400,31400,31400,311
|
|
20230822,103900,2314510800,31450,31550,31600,31400,529
|
|
20230822,103800,2297857450,31600,31650,31650,31600,689
|
|
20230822,103700,2276058950,31700,31700,31700,31650,850
|
|
20230822,103600,2249129850,31700,31750,31750,31700,135
|
|
20230822,103500,2244849000,31750,31800,31800,31750,394
|
|
20230822,103400,2232333700,31850,31800,31850,31800,41
|
|
20230822,103300,2231028350,31800,31800,31800,31800,130
|
|
20230822,103200,2226894350,31800,31800,31800,31800,358
|
|
20230822,103100,2215509950,31800,31800,31800,31750,138
|
|
20230822,103000,2211122200,31800,31900,31900,31800,248
|
|
20230822,102900,2203231900,31950,32000,32000,31950,151
|
|
20230822,102800,2198400250,32000,32050,32050,32000,54
|
|
20230822,102700,2196669600,32050,32050,32050,32050,183
|
|
20230822,102600,2190804450,32050,32050,32050,32000,572
|
|
20230822,102500,2172482000,32050,32100,32100,32050,498
|
|
20230822,102400,2156503200,32100,31950,32100,31950,1446
|
|
20230822,102300,2110207850,31950,31800,31950,31800,565
|
|
20230822,102200,2092191350,31800,31750,31800,31750,326
|
|
20230822,102100,2081833200,31750,31700,31750,31700,71
|
|
20230822,102000,2079580000,31750,31750,31750,31750,37
|
|
20230822,101900,2078405250,31750,31750,31750,31750,12
|
|
20230822,101800,2078024250,31750,31800,31800,31750,280
|
|
20230822,101700,2069130950,31800,31800,31800,31800,38
|
|
20230822,101600,2067922550,31800,31800,31800,31800,16
|
|
20230822,101500,2067413750,31850,31800,31850,31800,5
|
|
20230822,101400,2067254550,31800,31850,31850,31800,172
|
|
20230822,101300,2061781350,31900,31900,31900,31900,136
|
|
20230822,101200,2057442950,31850,31800,31950,31800,504
|
|
20230822,101100,2041386350,31800,31800,31800,31800,138
|
|
20230822,101000,2036997950,31800,31700,31800,31700,428
|
|
20230822,100900,2023411450,31700,31700,31700,31700,256
|
|
20230822,100800,2015296250,31700,31700,31700,31700,161
|
|
20230822,100700,2010192550,31700,31700,31700,31700,25
|
|
20230822,100600,2009400050,31750,31700,31750,31700,210
|
|
20230822,100500,2002738050,31700,31700,31700,31700,28
|
|
20230822,100400,2001850450,31700,31750,31750,31700,16
|
|
20230822,100300,2001343100,31750,31700,31750,31700,314
|
|
20230822,100200,1991377100,31750,31750,31750,31750,82
|
|
20230822,100100,1988773600,31750,31750,31750,31750,2
|
|
20230822,100000,1988710100,31750,31800,31800,31700,232
|
|
20230822,095900,1981348500,31750,31650,31750,31650,628
|
|
20230822,095800,1961448650,31650,31450,31700,31450,1229
|
|
20230822,095700,1922647500,31450,31400,31450,31350,151
|
|
20230822,095600,1917903900,31450,31350,31450,31300,147
|
|
20230822,095500,1913301650,31350,31400,31450,31350,205
|
|
20230822,095400,1906863550,31400,31550,31600,31400,661
|
|
20230822,095300,1886041750,31500,31450,31500,31400,546
|
|
20230822,095200,1868877850,31450,31650,31650,31250,1729
|
|
20230822,095100,1814549200,31600,31550,31600,31500,795
|
|
20230822,095000,1789437450,31600,31550,31650,31550,305
|
|
20230822,094900,1779792550,31550,31750,31750,31550,845
|
|
20230822,094800,1753028550,31700,31750,31800,31700,97
|
|
20230822,094700,1749949700,31700,31700,31800,31700,102
|
|
20230822,094600,1746714550,31700,31700,31700,31700,53
|
|
20230822,094500,1745034450,31700,31650,31750,31650,151
|
|
20230822,094400,1740246950,31650,31650,31650,31650,80
|
|
20230822,094300,1737714950,31700,31700,31750,31700,1071
|
|
20230822,094200,1703764200,31700,31700,31700,31700,92
|
|
20230822,094100,1700847800,31700,31650,31750,31650,76
|
|
20230822,094000,1698442150,31550,31750,31800,31550,738
|
|
20230822,093900,1675085000,31800,31900,32000,31750,1004
|
|
20230822,093800,1643099300,31900,32000,32000,31850,300
|
|
20230822,093700,1633535000,31950,31750,32050,31750,971
|
|
20230822,093600,1602561450,31750,31900,31900,31750,331
|
|
20230822,093500,1592021650,31900,31700,31950,31500,1361
|
|
20230822,093400,1548818000,31750,31900,31950,31750,426
|
|
20230822,093300,1535250350,31900,31950,32250,31250,7188
|
|
20230822,093200,1305641250,31900,31450,32000,31450,4428
|
|
20230822,093100,1165096400,31350,31400,31400,31300,388
|
|
20230822,093000,1152923350,31400,31250,31400,31250,362
|
|
20230822,092900,1141580050,31250,31200,31250,31200,570
|
|
20230822,092800,1123770700,31250,31250,31300,31250,801
|
|
20230822,092700,1098739300,31300,31250,31300,31250,317
|
|
20230822,092600,1088827300,31250,31350,31350,31250,322
|
|
20230822,092500,1078752300,31350,31300,31500,31300,750
|
|
20230822,092400,1055208850,31350,31450,31500,31350,629
|
|
20230822,092300,1035456800,31450,31500,31500,31450,129
|
|
20230822,092200,1031396400,31500,31400,31550,31400,932
|
|
20230822,092100,1002048750,31400,31400,31400,31300,688
|
|
20230822,092000,980457650,31450,31500,31500,31450,300
|
|
20230822,091900,971010250,31550,31650,31700,31500,1133
|
|
20230822,091800,935184950,31650,31550,31700,31500,1233
|
|
20230822,091700,896198750,31500,31650,31650,31450,345
|
|
20230822,091600,885313800,31650,31250,31650,31250,1373
|
|
20230822,091500,842086000,31250,31300,31300,31250,121
|
|
20230822,091400,838303250,31300,31350,31350,31150,4046
|
|
20230822,091300,711908300,31400,31600,31600,31400,960
|
|
20230822,091200,681647000,31650,31450,31700,31450,3530
|
|
20230822,091100,570260400,31450,31150,31500,31150,1293
|
|
20230822,091000,529817000,31150,31300,31300,31150,414
|
|
20230822,090900,516910500,31300,31400,31450,31300,613
|
|
20230822,090800,497685500,31400,31150,31400,31050,2329
|
|
20230822,090700,425079550,31150,31350,31350,31150,1810
|
|
20230822,090600,368654000,31350,31500,31500,31300,1633
|
|
20230822,090500,317347050,31450,31300,31450,31300,1678
|
|
20230822,090400,264633300,31300,31150,31300,31150,1472
|
|
20230822,090300,218715800,31150,31400,31400,31150,3007
|
|
20230822,090200,124594750,31450,31350,31500,31350,1710
|
|
20230822,090100,70827600,31400,31050,31400,31050,1343
|
|
20230822,090000,28866950,30950,30800,31050,30800,902
|