589 lines
32 KiB
CSV
589 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,184600,73186104500,59800,59800,59800,59800,13179
|
|
20230822,184500,73186104500,59800,59800,59800,59800,0
|
|
20230822,184400,73186104500,59800,59800,59800,59800,0
|
|
20230822,184300,73186104500,59800,59800,59800,59800,0
|
|
20230822,184200,73186104500,59800,59800,59800,59800,0
|
|
20230822,184100,73186104500,59800,59800,59800,59800,0
|
|
20230822,184000,73186104500,59800,59800,59800,59800,0
|
|
20230822,183900,73186104500,59800,59800,59800,59800,0
|
|
20230822,183800,73186104500,59800,59800,59800,59800,0
|
|
20230822,183700,73186104500,59800,59800,59800,59800,0
|
|
20230822,183600,73186104500,59800,59800,59800,59800,0
|
|
20230822,183500,73186104500,59800,59800,59800,59800,0
|
|
20230822,183400,73186104500,59800,59800,59800,59800,0
|
|
20230822,183300,73186104500,59800,59800,59800,59800,0
|
|
20230822,183200,73186104500,59800,59800,59800,59800,0
|
|
20230822,183100,73186104500,59800,59800,59800,59800,0
|
|
20230822,183000,73186104500,59800,59800,59800,59800,0
|
|
20230822,182900,73186104500,59800,59800,59800,59800,0
|
|
20230822,182800,73186104500,59800,59800,59800,59800,0
|
|
20230822,182700,73186104500,59800,59800,59800,59800,0
|
|
20230822,182600,73186104500,59800,59800,59800,59800,0
|
|
20230822,182500,73186104500,59800,59800,59800,59800,0
|
|
20230822,182400,73186104500,59800,59800,59800,59800,0
|
|
20230822,182300,73186104500,59800,59800,59800,59800,0
|
|
20230822,182200,73186104500,59800,59800,59800,59800,0
|
|
20230822,182100,73186104500,59800,59800,59800,59800,0
|
|
20230822,182000,73186104500,59800,59800,59800,59800,0
|
|
20230822,181900,73186104500,59800,59800,59800,59800,0
|
|
20230822,181800,73186104500,59800,59800,59800,59800,0
|
|
20230822,181700,73186104500,59800,59800,59800,59800,0
|
|
20230822,181600,73186104500,59800,59800,59800,59800,13179
|
|
20230822,181500,73186104500,59800,59800,59800,59800,0
|
|
20230822,181400,73186104500,59800,59800,59800,59800,0
|
|
20230822,181300,73186104500,59800,59800,59800,59800,0
|
|
20230822,181200,73186104500,59800,59800,59800,59800,0
|
|
20230822,181100,73186104500,59800,59800,59800,59800,0
|
|
20230822,181000,73186104500,59800,59800,59800,59800,0
|
|
20230822,180900,73186104500,59800,59800,59800,59800,0
|
|
20230822,180800,73186104500,59800,59800,59800,59800,0
|
|
20230822,180700,73186104500,59800,59800,59800,59800,0
|
|
20230822,180600,73186104500,59800,59800,59800,59800,0
|
|
20230822,180500,73186104500,59800,59800,59800,59800,0
|
|
20230822,180400,73186104500,59800,59800,59800,59800,0
|
|
20230822,180300,73186104500,59800,59800,59800,59800,0
|
|
20230822,180200,73186104500,59800,59800,59800,59800,0
|
|
20230822,180100,73186104500,59800,59800,59800,59800,0
|
|
20230822,180000,73186104500,59800,59800,59800,59800,0
|
|
20230822,175900,73186104500,59800,59800,59800,59800,0
|
|
20230822,175800,73186104500,59800,59800,59800,59800,0
|
|
20230822,175700,73186104500,59800,59800,59800,59800,0
|
|
20230822,175600,73186104500,59800,59800,59800,59800,0
|
|
20230822,175500,73186104500,59800,59800,59800,59800,0
|
|
20230822,175400,73186104500,59800,59800,59800,59800,0
|
|
20230822,175300,73186104500,59800,59800,59800,59800,0
|
|
20230822,175200,73186104500,59800,59800,59800,59800,0
|
|
20230822,175100,73186104500,59800,59800,59800,59800,0
|
|
20230822,175000,73186104500,59800,59800,59800,59800,0
|
|
20230822,174900,73186104500,59800,59800,59800,59800,0
|
|
20230822,174800,73186104500,59800,59800,59800,59800,0
|
|
20230822,174700,73186104500,59800,59800,59800,59800,0
|
|
20230822,174600,73186104500,59800,59800,59800,59800,13179
|
|
20230822,174500,73186104500,59800,59800,59800,59800,0
|
|
20230822,174400,73186104500,59800,59800,59800,59800,0
|
|
20230822,174300,73186104500,59800,59800,59800,59800,0
|
|
20230822,174200,73186104500,59800,59800,59800,59800,0
|
|
20230822,174100,73186104500,59800,59800,59800,59800,0
|
|
20230822,174000,73186104500,59800,59800,59800,59800,0
|
|
20230822,173900,73186104500,59800,59800,59800,59800,0
|
|
20230822,173800,73186104500,59800,59800,59800,59800,0
|
|
20230822,173700,73186104500,59800,59800,59800,59800,0
|
|
20230822,173600,73186104500,59800,59800,59800,59800,0
|
|
20230822,173500,73186104500,59800,59800,59800,59800,0
|
|
20230822,173400,73186104500,59800,59800,59800,59800,0
|
|
20230822,173300,73186104500,59800,59800,59800,59800,0
|
|
20230822,173200,73186104500,59800,59800,59800,59800,0
|
|
20230822,173100,73186104500,59800,59800,59800,59800,0
|
|
20230822,173000,73186104500,59800,59800,59800,59800,0
|
|
20230822,172900,73186104500,59800,59800,59800,59800,0
|
|
20230822,172800,73186104500,59800,59800,59800,59800,0
|
|
20230822,172700,73186104500,59800,59800,59800,59800,0
|
|
20230822,172600,73186104500,59800,59800,59800,59800,0
|
|
20230822,172500,73186104500,59800,59800,59800,59800,0
|
|
20230822,172400,73186104500,59800,59800,59800,59800,0
|
|
20230822,172300,73186104500,59800,59800,59800,59800,0
|
|
20230822,172200,73186104500,59800,59800,59800,59800,0
|
|
20230822,172100,73186104500,59800,59800,59800,59800,0
|
|
20230822,172000,73186104500,59800,59800,59800,59800,0
|
|
20230822,171900,73186104500,59800,59800,59800,59800,0
|
|
20230822,171800,73186104500,59800,59800,59800,59800,0
|
|
20230822,171700,73186104500,59800,59800,59800,59800,0
|
|
20230822,171600,73186104500,59800,59800,59800,59800,13179
|
|
20230822,171500,73186104500,59800,59800,59800,59800,0
|
|
20230822,171400,73186104500,59800,59800,59800,59800,0
|
|
20230822,171300,73186104500,59800,59800,59800,59800,0
|
|
20230822,171200,73186104500,59800,59800,59800,59800,0
|
|
20230822,171100,73186104500,59800,59800,59800,59800,0
|
|
20230822,171000,73186104500,59800,59800,59800,59800,0
|
|
20230822,170900,73186104500,59800,59800,59800,59800,0
|
|
20230822,170800,73186104500,59800,59800,59800,59800,0
|
|
20230822,170700,73186104500,59800,59800,59800,59800,0
|
|
20230822,170600,73186104500,59800,59800,59800,59800,0
|
|
20230822,170500,73186104500,59800,59800,59800,59800,0
|
|
20230822,170400,73186104500,59800,59800,59800,59800,0
|
|
20230822,170300,73186104500,59800,59800,59800,59800,0
|
|
20230822,170200,73186104500,59800,59800,59800,59800,0
|
|
20230822,170100,73186104500,59800,59800,59800,59800,0
|
|
20230822,170000,73186104500,59800,59800,59800,59800,0
|
|
20230822,165900,73186104500,59800,59800,59800,59800,0
|
|
20230822,165800,73186104500,59800,59800,59800,59800,0
|
|
20230822,165700,73186104500,59800,59800,59800,59800,0
|
|
20230822,165600,73186104500,59800,59800,59800,59800,0
|
|
20230822,165500,73186104500,59800,59800,59800,59800,0
|
|
20230822,165400,73186104500,59800,59800,59800,59800,0
|
|
20230822,165300,73186104500,59800,59800,59800,59800,0
|
|
20230822,165200,73186104500,59800,59800,59800,59800,0
|
|
20230822,165100,73186104500,59800,59800,59800,59800,0
|
|
20230822,165000,73186104500,59800,59800,59800,59800,0
|
|
20230822,164900,73186104500,59800,59800,59800,59800,0
|
|
20230822,164800,73186104500,59800,59800,59800,59800,0
|
|
20230822,164700,73186104500,59800,59800,59800,59800,0
|
|
20230822,164600,73186104500,59800,59800,59800,59800,13179
|
|
20230822,164500,73186104500,59800,59800,59800,59800,0
|
|
20230822,164400,73186104500,59800,59800,59800,59800,0
|
|
20230822,164300,73186104500,59800,59800,59800,59800,0
|
|
20230822,164200,73186104500,59800,59800,59800,59800,0
|
|
20230822,164100,73186104500,59800,59800,59800,59800,0
|
|
20230822,164000,73186104500,59800,59800,59800,59800,0
|
|
20230822,163900,73186104500,59800,59800,59800,59800,0
|
|
20230822,163800,73186104500,59800,59800,59800,59800,0
|
|
20230822,163700,73186104500,59800,59800,59800,59800,0
|
|
20230822,163600,73186104500,59800,59800,59800,59800,0
|
|
20230822,163500,73186104500,59800,59800,59800,59800,0
|
|
20230822,163400,73186104500,59800,59800,59800,59800,0
|
|
20230822,163300,73186104500,59800,59800,59800,59800,0
|
|
20230822,163200,73186104500,59800,59800,59800,59800,0
|
|
20230822,163100,73186104500,59800,59800,59800,59800,0
|
|
20230822,163000,73186104500,59800,59800,59800,59800,0
|
|
20230822,162900,73186104500,59800,59800,59800,59800,0
|
|
20230822,162800,73186104500,59800,59800,59800,59800,0
|
|
20230822,162700,73186104500,59800,59800,59800,59800,0
|
|
20230822,162600,73186104500,59800,59800,59800,59800,0
|
|
20230822,162500,73186104500,59800,59800,59800,59800,0
|
|
20230822,162400,73186104500,59800,59800,59800,59800,0
|
|
20230822,162300,73186104500,59800,59800,59800,59800,0
|
|
20230822,162200,73186104500,59800,59800,59800,59800,0
|
|
20230822,162100,73186104500,59800,59800,59800,59800,0
|
|
20230822,162000,73186104500,59800,59800,59800,59800,0
|
|
20230822,161900,73186104500,59800,59800,59800,59800,0
|
|
20230822,161800,73186104500,59800,59800,59800,59800,0
|
|
20230822,161700,73186104500,59800,59800,59800,59800,0
|
|
20230822,161600,73186104500,59800,59800,59800,59800,13179
|
|
20230822,161500,73186104500,59800,59800,59800,59800,0
|
|
20230822,161400,73186104500,59800,59800,59800,59800,0
|
|
20230822,161300,73186104500,59800,59800,59800,59800,0
|
|
20230822,161200,73186104500,59800,59800,59800,59800,0
|
|
20230822,161100,73186104500,59800,59800,59800,59800,0
|
|
20230822,161000,73186104500,59800,59800,59800,59800,0
|
|
20230822,160900,73186104500,59800,59800,59800,59800,0
|
|
20230822,160800,73186104500,59800,59800,59800,59800,0
|
|
20230822,160700,73186104500,59800,59800,59800,59800,0
|
|
20230822,160600,73186104500,59800,59800,59800,59800,0
|
|
20230822,160500,73186104500,59800,59800,59800,59800,0
|
|
20230822,160400,73186104500,59800,59800,59800,59800,0
|
|
20230822,160300,73186104500,59800,59800,59800,59800,0
|
|
20230822,160200,73186104500,59800,59800,59800,59800,0
|
|
20230822,160100,73186104500,59800,59800,59800,59800,0
|
|
20230822,160000,73186104500,59800,59800,59800,59800,0
|
|
20230822,155900,73186104500,59800,59800,59800,59800,0
|
|
20230822,155800,73186104500,59800,59800,59800,59800,0
|
|
20230822,155700,73186104500,59800,59800,59800,59800,0
|
|
20230822,155600,73186104500,59800,59800,59800,59800,0
|
|
20230822,155500,73186104500,59800,59800,59800,59800,0
|
|
20230822,155400,73186104500,59800,59800,59800,59800,0
|
|
20230822,155300,73186104500,59800,59800,59800,59800,0
|
|
20230822,155200,73186104500,59800,59800,59800,59800,0
|
|
20230822,155100,73186104500,59800,59800,59800,59800,0
|
|
20230822,155000,73186104500,59800,59800,59800,59800,0
|
|
20230822,154900,73186104500,59800,59800,59800,59800,0
|
|
20230822,154800,73186104500,59800,59800,59800,59800,0
|
|
20230822,154700,73186104500,59800,59800,59800,59800,0
|
|
20230822,154600,73186104500,59800,59800,59800,59800,13179
|
|
20230822,154500,73186104500,59800,59800,59800,59800,0
|
|
20230822,154400,73186104500,59800,59800,59800,59800,0
|
|
20230822,154300,73186104500,59800,59800,59800,59800,0
|
|
20230822,154200,73186104500,59800,59800,59800,59800,0
|
|
20230822,154100,73186104500,59800,59800,59800,59800,0
|
|
20230822,154000,73186104500,59800,59800,59800,59800,0
|
|
20230822,153900,73186104500,59800,59800,59800,59800,0
|
|
20230822,153800,73186104500,59800,59800,59800,59800,0
|
|
20230822,153700,73186104500,59800,59800,59800,59800,0
|
|
20230822,153600,73186104500,59800,59800,59800,59800,0
|
|
20230822,153500,73186104500,59800,59800,59800,59800,0
|
|
20230822,153400,73186104500,59800,59800,59800,59800,0
|
|
20230822,153300,73186104500,59800,59800,59800,59800,0
|
|
20230822,153200,73186104500,59800,59800,59800,59800,13179
|
|
20230822,153100,72398000300,61100,61100,61100,61100,0
|
|
20230822,153000,72398000300,61100,61100,61100,61100,0
|
|
20230822,152900,72398000300,61100,61100,61100,61100,0
|
|
20230822,152800,72398000300,61100,61100,61100,61100,0
|
|
20230822,152700,72398000300,61100,61100,61100,61100,0
|
|
20230822,152600,72398000300,61100,61100,61100,61100,0
|
|
20230822,152500,72398000300,61100,61100,61100,61100,0
|
|
20230822,152400,72398000300,61100,61100,61100,61100,0
|
|
20230822,152300,72398000300,61100,61100,61100,61100,0
|
|
20230822,152200,72398000300,61100,61100,61100,61100,0
|
|
20230822,152100,72398000300,61100,61100,61100,61100,0
|
|
20230822,152000,72398000300,61100,61100,61100,61100,0
|
|
20230822,151900,72398000300,61100,62000,62300,61100,6765
|
|
20230822,151800,71980906100,61500,62200,62700,61500,4993
|
|
20230822,151700,71671092700,62200,61800,63500,61700,4207
|
|
20230822,151600,71407868900,61800,63700,64200,61300,6512
|
|
20230822,151500,71000674200,63700,64800,64900,63600,6589
|
|
20230822,151400,70577318700,64800,63000,64800,62400,11321
|
|
20230822,151300,69853426800,63000,63400,63600,61000,7758
|
|
20230822,151200,69369005300,63400,64200,64200,62100,7600
|
|
20230822,151100,68889096200,64000,61600,66000,60700,15767
|
|
20230822,151000,67876251100,61600,66600,66800,59900,24546
|
|
20230822,150900,66327049200,66600,68800,68900,66600,10567
|
|
20230822,150800,65606833900,68800,68200,68900,68000,3797
|
|
20230822,150700,65346701600,68200,68200,69000,68200,3476
|
|
20230822,150600,65107700300,68200,69000,69000,68000,14845
|
|
20230822,150500,64084047300,69000,69000,69000,69000,104
|
|
20230822,150400,64076871300,69000,69000,69000,69000,521
|
|
20230822,150300,64040922300,69000,69000,69000,69000,254
|
|
20230822,150200,64023396300,69000,69000,69000,69000,19
|
|
20230822,150100,64022085300,69000,69000,69000,69000,28
|
|
20230822,150000,64020153300,69000,69000,69000,69000,26
|
|
20230822,145900,64018359300,69000,69000,69000,69000,16
|
|
20230822,145800,64017255300,69000,69000,69000,69000,587
|
|
20230822,145700,63976752300,69000,69000,69000,69000,113
|
|
20230822,145600,63968955300,69000,69000,69000,69000,68
|
|
20230822,145500,63964263300,69000,69000,69000,69000,86
|
|
20230822,145400,63958329300,69000,69000,69000,68900,3384
|
|
20230822,145300,63724847900,68900,68900,69000,68700,10423
|
|
20230822,145200,63006143400,68900,69000,69000,68100,26461
|
|
20230822,145100,61181952000,69000,69000,69000,69000,73
|
|
20230822,145000,61176915000,69000,69000,69000,69000,171
|
|
20230822,144900,61165116000,69000,69000,69000,69000,221
|
|
20230822,144800,61149867000,69000,69000,69000,69000,292
|
|
20230822,144700,61129719000,69000,69000,69000,69000,40
|
|
20230822,144600,61126959000,69000,69000,69000,69000,142
|
|
20230822,144500,61117161000,69000,69000,69000,69000,122
|
|
20230822,144400,61108743000,69000,69000,69000,69000,304
|
|
20230822,144300,61087767000,69000,69000,69000,69000,203
|
|
20230822,144200,61073760000,69000,69000,69000,69000,116
|
|
20230822,144100,61065756000,69000,69000,69000,69000,27
|
|
20230822,144000,61063893000,69000,69000,69000,69000,44
|
|
20230822,143900,61060857000,69000,69000,69000,69000,5
|
|
20230822,143800,61060512000,69000,69000,69000,69000,130
|
|
20230822,143700,61051542000,69000,69000,69000,69000,25
|
|
20230822,143600,61049817000,69000,69000,69000,69000,0
|
|
20230822,143500,61049817000,69000,69000,69000,69000,12
|
|
20230822,143400,61048989000,69000,69000,69000,69000,4
|
|
20230822,143300,61048713000,69000,69000,69000,69000,12
|
|
20230822,143200,61047885000,69000,69000,69000,69000,42
|
|
20230822,143100,61044987000,69000,69000,69000,69000,51
|
|
20230822,143000,61041468000,69000,69000,69000,69000,0
|
|
20230822,142900,61041468000,69000,69000,69000,69000,0
|
|
20230822,142800,61041468000,69000,69000,69000,69000,4
|
|
20230822,142700,61041192000,69000,69000,69000,69000,17
|
|
20230822,142600,61040019000,69000,69000,69000,69000,93
|
|
20230822,142500,61033602000,69000,69000,69000,69000,100
|
|
20230822,142400,61026702000,69000,69000,69000,69000,156
|
|
20230822,142300,61015938000,69000,69000,69000,69000,159
|
|
20230822,142200,61004967000,69000,69000,69000,69000,100
|
|
20230822,142100,60998067000,69000,69000,69000,69000,7
|
|
20230822,142000,60997584000,69000,69000,69000,69000,229
|
|
20230822,141900,60981783000,69000,69000,69000,69000,205
|
|
20230822,141800,60967638000,69000,69000,69000,69000,21
|
|
20230822,141700,60966189000,69000,69000,69000,69000,40
|
|
20230822,141600,60963429000,69000,69000,69000,69000,24
|
|
20230822,141500,60961773000,69000,69000,69000,69000,70
|
|
20230822,141400,60956943000,69000,69000,69000,69000,4
|
|
20230822,141300,60956667000,69000,69000,69000,69000,11
|
|
20230822,141200,60955908000,69000,69000,69000,69000,2
|
|
20230822,141100,60955770000,69000,69000,69000,69000,1
|
|
20230822,141000,60955701000,69000,69000,69000,69000,145
|
|
20230822,140900,60945696000,69000,69000,69000,69000,123
|
|
20230822,140800,60937209000,69000,69000,69000,69000,63
|
|
20230822,140700,60932862000,69000,69000,69000,69000,13
|
|
20230822,140600,60931965000,69000,69000,69000,69000,3
|
|
20230822,140500,60931758000,69000,69000,69000,69000,271
|
|
20230822,140400,60913059000,69000,69000,69000,69000,123
|
|
20230822,140300,60904572000,69000,69000,69000,69000,58
|
|
20230822,140200,60900570000,69000,69000,69000,69000,10
|
|
20230822,140100,60899880000,69000,69000,69000,69000,6
|
|
20230822,140000,60899466000,69000,69000,69000,69000,5
|
|
20230822,135900,60899121000,69000,69000,69000,69000,4
|
|
20230822,135800,60898845000,69000,69000,69000,69000,45
|
|
20230822,135700,60895740000,69000,69000,69000,69000,22
|
|
20230822,135600,60894222000,69000,69000,69000,69000,22
|
|
20230822,135500,60892704000,69000,69000,69000,69000,85
|
|
20230822,135400,60886839000,69000,69000,69000,69000,142
|
|
20230822,135300,60877041000,69000,69000,69000,69000,162
|
|
20230822,135200,60865863000,69000,69000,69000,69000,323
|
|
20230822,135100,60843576000,69000,69000,69000,69000,32
|
|
20230822,135000,60841368000,69000,69000,69000,69000,727
|
|
20230822,134900,60791205000,69000,69000,69000,69000,203
|
|
20230822,134800,60777198000,69000,69000,69000,69000,8
|
|
20230822,134700,60776646000,69000,69000,69000,69000,27
|
|
20230822,134600,60774783000,69000,69000,69000,69000,151
|
|
20230822,134500,60764364000,69000,69000,69000,69000,20
|
|
20230822,134400,60762984000,69000,69000,69000,69000,397
|
|
20230822,134300,60735591000,69000,69000,69000,69000,41
|
|
20230822,134200,60732762000,69000,69000,69000,69000,59
|
|
20230822,134100,60728691000,69000,69000,69000,69000,16
|
|
20230822,134000,60727587000,69000,69000,69000,69000,12
|
|
20230822,133900,60726759000,69000,69000,69000,69000,29
|
|
20230822,133800,60724758000,69000,69000,69000,69000,119
|
|
20230822,133700,60716547000,69000,69000,69000,69000,35
|
|
20230822,133600,60714132000,69000,69000,69000,69000,157
|
|
20230822,133500,60703299000,69000,69000,69000,69000,168
|
|
20230822,133400,60691707000,69000,69000,69000,69000,49
|
|
20230822,133300,60688326000,69000,69000,69000,69000,214
|
|
20230822,133200,60673560000,69000,69000,69000,69000,7
|
|
20230822,133100,60673077000,69000,69000,69000,69000,101
|
|
20230822,133000,60666108000,69000,69000,69000,69000,45
|
|
20230822,132900,60663003000,69000,69000,69000,69000,30
|
|
20230822,132800,60660933000,69000,69000,69000,69000,79
|
|
20230822,132700,60655482000,69000,69000,69000,69000,1
|
|
20230822,132600,60655413000,69000,69000,69000,69000,17
|
|
20230822,132500,60654240000,69000,69000,69000,69000,30
|
|
20230822,132400,60652170000,69000,69000,69000,69000,26
|
|
20230822,132300,60650376000,69000,69000,69000,69000,557
|
|
20230822,132200,60611943000,69000,69000,69000,69000,12
|
|
20230822,132100,60611115000,69000,69000,69000,69000,8
|
|
20230822,132000,60610563000,69000,69000,69000,69000,50
|
|
20230822,131900,60607113000,69000,69000,69000,69000,7
|
|
20230822,131800,60606630000,69000,69000,69000,69000,0
|
|
20230822,131700,60606630000,69000,69000,69000,69000,19
|
|
20230822,131600,60605319000,69000,69000,69000,69000,46
|
|
20230822,131500,60602145000,69000,69000,69000,69000,231
|
|
20230822,131400,60586206000,69000,69000,69000,69000,95
|
|
20230822,131300,60579651000,69000,69000,69000,69000,13
|
|
20230822,131200,60578754000,69000,69000,69000,69000,29
|
|
20230822,131100,60576753000,69000,69000,69000,69000,33
|
|
20230822,131000,60574476000,69000,69000,69000,69000,86
|
|
20230822,130900,60568542000,69000,69000,69000,69000,240
|
|
20230822,130800,60551982000,69000,69000,69000,69000,137
|
|
20230822,130700,60542529000,69000,69000,69000,69000,50
|
|
20230822,130600,60539079000,69000,69000,69000,69000,11
|
|
20230822,130500,60538320000,69000,69000,69000,69000,119
|
|
20230822,130400,60530109000,69000,69000,69000,69000,308
|
|
20230822,130300,60508857000,69000,69000,69000,69000,166
|
|
20230822,130200,60497403000,69000,69000,69000,69000,44
|
|
20230822,130100,60494367000,69000,69000,69000,69000,33
|
|
20230822,130000,60492090000,69000,69000,69000,69000,57
|
|
20230822,125900,60488157000,69000,69000,69000,69000,131
|
|
20230822,125800,60479118000,69000,69000,69000,69000,16
|
|
20230822,125700,60478014000,69000,69000,69000,69000,19
|
|
20230822,125600,60476703000,69000,69000,69000,69000,3
|
|
20230822,125500,60476496000,69000,69000,69000,69000,96
|
|
20230822,125400,60469872000,69000,69000,69000,69000,156
|
|
20230822,125300,60459108000,69000,69000,69000,69000,87
|
|
20230822,125200,60453105000,69000,69000,69000,69000,40
|
|
20230822,125100,60450345000,69000,69000,69000,69000,293
|
|
20230822,125000,60430128000,69000,69000,69000,69000,88
|
|
20230822,124900,60424056000,69000,69000,69000,69000,303
|
|
20230822,124800,60403149000,69000,69000,69000,69000,102
|
|
20230822,124700,60396111000,69000,69000,69000,69000,710
|
|
20230822,124600,60347121000,69000,69000,69000,69000,715
|
|
20230822,124500,60297786000,69000,69000,69000,69000,447
|
|
20230822,124400,60266943000,69000,69000,69000,68900,23806
|
|
20230822,124300,58624356400,68900,68900,69000,68800,1650
|
|
20230822,124200,58510662700,68900,68900,69000,68800,3757
|
|
20230822,124100,58251796600,68900,69000,69000,68900,2694
|
|
20230822,124000,58066044700,69000,68900,69000,68900,1849
|
|
20230822,123900,57938503100,68900,68900,69000,68800,1634
|
|
20230822,123800,57825856500,69000,68800,69000,68700,2882
|
|
20230822,123700,57627287400,68800,68800,69000,68700,11247
|
|
20230822,123600,56852312900,68900,68600,68900,68500,7000
|
|
20230822,123500,56371172700,68600,68200,68600,68100,6313
|
|
20230822,123400,55939737800,68200,68200,68300,68200,529
|
|
20230822,123300,55903658400,68200,68200,68300,68200,640
|
|
20230822,123200,55860005600,68300,68200,68300,68200,144
|
|
20230822,123100,55850174300,68200,68300,68300,68200,535
|
|
20230822,123000,55813675800,68200,68000,68300,68000,1421
|
|
20230822,122900,55716826300,68000,67900,68000,67900,738
|
|
20230822,122800,55666684200,67900,68000,68100,67900,787
|
|
20230822,122700,55613194000,68000,68100,68100,68000,293
|
|
20230822,122600,55593248400,68000,67900,68100,67900,469
|
|
20230822,122500,55561354200,68000,68000,68100,68000,533
|
|
20230822,122400,55525085900,68000,67900,68100,67900,248
|
|
20230822,122300,55508219300,67900,68100,68100,67800,376
|
|
20230822,122200,55482696600,68100,68000,68200,67800,1589
|
|
20230822,122100,55374719400,68000,68100,68200,68000,1116
|
|
20230822,122000,55298800500,68200,68200,68300,68100,634
|
|
20230822,121900,55255557600,68300,68100,68300,68000,1395
|
|
20230822,121800,55160386000,68100,68200,68200,68100,633
|
|
20230822,121700,55117243400,68200,68200,68200,68100,851
|
|
20230822,121600,55059217300,68200,68200,68300,68100,1285
|
|
20230822,121500,54971599800,68200,68300,68300,68200,1575
|
|
20230822,121400,54864167600,68300,68300,68400,68200,1231
|
|
20230822,121300,54780102000,68300,68300,68400,68200,1877
|
|
20230822,121200,54651902900,68300,68100,68300,68100,2702
|
|
20230822,121100,54467655900,68100,67900,68100,67900,1054
|
|
20230822,121000,54395992700,67900,67500,67900,67500,1842
|
|
20230822,120900,54271245500,67500,67500,67600,67400,486
|
|
20230822,120800,54238411300,67600,67600,67700,67500,651
|
|
20230822,120700,54194419300,67600,67600,67600,67500,323
|
|
20230822,120600,54172607200,67500,67600,67600,67500,579
|
|
20230822,120500,54133513400,67500,67400,67700,67300,856
|
|
20230822,120400,54075729300,67400,67300,67700,67300,418
|
|
20230822,120300,54047526400,67300,67700,67700,67300,622
|
|
20230822,120200,54005479000,67700,67800,67900,67700,1441
|
|
20230822,120100,53907794700,67700,67700,67800,67600,782
|
|
20230822,120000,53854830500,67700,67200,67700,67200,692
|
|
20230822,115900,53808147200,67200,67200,67300,67200,500
|
|
20230822,115800,53774541900,67200,67300,67300,67200,503
|
|
20230822,115700,53740732200,67300,67300,67300,67100,604
|
|
20230822,115600,53700145300,67200,67200,67400,67200,384
|
|
20230822,115500,53674322200,67200,67500,67600,67200,1105
|
|
20230822,115400,53599822200,67500,67700,67700,67500,712
|
|
20230822,115300,53551679900,67700,67500,67700,67400,645
|
|
20230822,115200,53508106900,67500,67500,67600,67300,609
|
|
20230822,115100,53467022200,67500,67300,67600,67300,790
|
|
20230822,115000,53413698500,67300,67100,67300,67100,808
|
|
20230822,114900,53359385600,67100,67300,67300,67000,983
|
|
20230822,114800,53293384100,67300,67400,67400,67100,2298
|
|
20230822,114700,53138781600,67400,67500,67600,67300,885
|
|
20230822,114600,53079145300,67600,67500,67600,67400,689
|
|
20230822,114500,53032638600,67600,67100,67700,67000,4528
|
|
20230822,114400,52728388900,67100,67600,67800,67100,4961
|
|
20230822,114300,52393664900,67600,67900,67900,67600,1952
|
|
20230822,114200,52261391000,67900,67700,68000,67700,624
|
|
20230822,114100,52219050900,67700,67800,67900,67700,978
|
|
20230822,114000,52152795500,67800,67900,68000,67700,1170
|
|
20230822,113900,52073419100,67900,67900,68000,67800,604
|
|
20230822,113800,52032422800,68100,68200,68300,67900,2037
|
|
20230822,113700,51893693600,68200,68000,68200,67900,2713
|
|
20230822,113600,51709002700,68000,67900,68000,67900,958
|
|
20230822,113500,51643920600,67900,68000,68000,67800,2060
|
|
20230822,113400,51503971900,68000,68200,68200,67900,2162
|
|
20230822,113300,51356833700,68100,68200,68200,68100,1843
|
|
20230822,113200,51231188600,68200,68300,68400,68100,3544
|
|
20230822,113100,50989110400,68300,68300,68400,68200,4430
|
|
20230822,113000,50686564800,68200,68200,68300,68000,2983
|
|
20230822,112900,50483289300,68100,68000,68400,67900,9565
|
|
20230822,112800,49830826600,67900,67600,67900,67400,2493
|
|
20230822,112700,49661935400,67700,67700,67800,67300,5062
|
|
20230822,112600,49319947900,67700,67800,67900,67700,1313
|
|
20230822,112500,49230987600,67700,67700,67900,67700,2969
|
|
20230822,112400,49029822600,67800,68000,68000,67600,5274
|
|
20230822,112300,48672341600,68000,67800,68000,67700,4267
|
|
20230822,112200,48382805600,67900,68000,68100,67700,8970
|
|
20230822,112100,47773755600,68100,66600,68100,66500,15165
|
|
20230822,112000,46748993600,66500,66300,66800,66200,1356
|
|
20230822,111900,46658914000,66300,66400,66600,66100,3093
|
|
20230822,111800,46453644200,66400,65800,66400,65800,1365
|
|
20230822,111700,46363455000,65800,65800,65900,65800,1146
|
|
20230822,111600,46288046100,65800,65900,66000,65800,1105
|
|
20230822,111500,46215292200,65900,65900,66000,65900,632
|
|
20230822,111400,46173634200,65900,66000,66100,65800,1885
|
|
20230822,111300,46049353600,65900,66100,66200,65800,2464
|
|
20230822,111200,45886776700,66100,66300,66400,66100,1892
|
|
20230822,111100,45761385500,66400,66600,66600,66300,944
|
|
20230822,111000,45698696700,66600,66600,66700,66400,1171
|
|
20230822,110900,45620802800,66800,67000,67000,66500,5024
|
|
20230822,110800,45285587700,67000,66000,67000,66000,2601
|
|
20230822,110700,45113048500,66000,66300,66500,65800,8825
|
|
20230822,110600,44528980100,66500,66800,66900,66100,6585
|
|
20230822,110500,44091666600,66800,67600,67800,66800,11025
|
|
20230822,110400,43351160100,67800,67500,67800,67100,8130
|
|
20230822,110300,42802155200,67500,67200,67700,67000,10229
|
|
20230822,110200,42113915000,67200,66300,67200,66000,8685
|
|
20230822,110100,41535593000,66400,65700,66400,65500,4994
|
|
20230822,110000,41206064200,65900,66000,66000,65500,4417
|
|
20230822,105900,40915846400,65900,65900,66200,65800,2938
|
|
20230822,105800,40721855100,65800,65900,66300,65600,5788
|
|
20230822,105700,40341251900,66200,66400,66500,65800,5104
|
|
20230822,105600,40003604900,66500,65800,66800,65800,7815
|
|
20230822,105500,39484513700,66200,66200,66700,65700,11096
|
|
20230822,105400,38748767100,66300,66400,66400,66000,5345
|
|
20230822,105300,38395195000,66200,66000,66600,65900,9103
|
|
20230822,105200,37791266200,65800,66400,66500,65700,10439
|
|
20230822,105100,37100489600,66400,66600,66800,65500,17837
|
|
20230822,105000,35919202300,66700,65900,66700,64600,25623
|
|
20230822,104900,34232364200,65900,65000,65900,64800,20320
|
|
20230822,104800,32903800700,64000,64000,64000,64000,0
|
|
20230822,104700,32903800700,64000,63500,64000,63200,19957
|
|
20230822,104600,31630648100,63400,62300,63500,62200,21755
|
|
20230822,104500,30261362000,62400,61300,62400,61300,11071
|
|
20230822,104400,29574799800,61500,61700,61900,60700,4920
|
|
20230822,104300,29272861900,61700,60900,62000,60900,11436
|
|
20230822,104200,28569871800,61000,60300,61000,60200,2374
|
|
20230822,104100,28426152900,60300,59900,60500,59900,509
|
|
20230822,104000,28395506700,59900,60200,60200,59900,1865
|
|
20230822,103900,28283626900,60300,60100,60500,60000,990
|
|
20230822,103800,28224043800,60100,60800,60800,60100,1210
|
|
20230822,103700,28150777000,60700,60500,61100,60500,3630
|
|
20230822,103600,27929916500,60500,60500,60600,60100,2563
|
|
20230822,103500,27775242500,60500,59700,60500,59700,1105
|
|
20230822,103400,27708775300,59400,60300,60300,59300,2925
|
|
20230822,103300,27533779300,60300,60200,60500,60000,1489
|
|
20230822,103200,27444176400,60600,60900,60900,60100,2165
|
|
20230822,103100,27312903900,60900,60700,61000,60500,3607
|
|
20230822,103000,27093723300,60700,60000,60700,60000,2656
|
|
20230822,102900,26932999700,60100,59900,60300,59800,2049
|
|
20230822,102800,26809843000,60000,59400,60400,59100,4729
|
|
20230822,102700,26526406600,59500,58800,59500,58700,1538
|
|
20230822,102600,26435590200,58800,58700,58900,58400,3239
|
|
20230822,102500,26245916500,58800,59300,59500,58800,6787
|
|
20230822,102400,25844743100,59300,59400,59500,59200,2264
|
|
20230822,102300,25710574800,59400,59600,59700,59300,3833
|
|
20230822,102200,25482735900,59600,60000,60100,59600,1735
|
|
20230822,102100,25378913400,59900,59700,60200,59600,2415
|
|
20230822,102000,25234381100,59700,59900,60000,59600,2191
|
|
20230822,101900,25103392200,59900,59900,60200,59700,2378
|
|
20230822,101800,24960840500,59900,60200,60300,59800,3643
|
|
20230822,101700,24742228300,60200,60800,61000,60000,5211
|
|
20230822,101600,24427794400,61000,60900,61200,60600,2417
|
|
20230822,101500,24280776900,60900,61500,61500,60800,2678
|
|
20230822,101400,24117183300,61600,61500,61600,61100,2634
|
|
20230822,101300,23955361600,61600,60400,61700,60400,6143
|
|
20230822,101200,23579865100,60600,60300,60700,60000,2656
|
|
20230822,101100,23419811800,60400,60700,60700,60200,2621
|
|
20230822,101000,23261407500,60500,60300,60700,60100,3356
|
|
20230822,100900,23058728000,60400,61500,61900,60100,6084
|
|
20230822,100800,22688320700,61800,61000,62000,60800,4947
|
|
20230822,100700,22383722600,60800,61400,61400,60700,3199
|
|
20230822,100600,22188489900,61400,61200,61700,61100,8081
|
|
20230822,100500,21692145000,61700,60000,61700,59900,7393
|
|
20230822,100400,21243554600,60000,60800,60900,59800,8209
|
|
20230822,100300,20748706400,60700,61400,61700,60600,7600
|
|
20230822,100200,20285801200,61300,62100,62100,60900,16155
|
|
20230822,100100,19293083600,62300,61900,62800,61900,10324
|
|
20230822,100000,18648858000,62000,62300,62800,61900,15153
|
|
20230822,095900,17703129500,62400,60900,62800,60900,13823
|
|
20230822,095800,16846818300,60900,62600,62700,60900,23634
|
|
20230822,095700,15387011700,62300,62000,63100,60100,30916
|
|
20230822,095600,13478607700,61900,60700,62800,60100,27784
|
|
20230822,095500,11766053700,60700,61000,61300,59200,28562
|
|
20230822,095400,10051647200,61000,58800,61500,58000,36891
|
|
20230822,095300,7841986300,58700,57700,58900,57000,14531
|
|
20230822,095200,7001869500,57700,58200,58400,57600,13654
|
|
20230822,095100,6208656800,59300,59300,59300,59300,0
|
|
20230822,095000,6208656800,59300,57100,59300,56800,11505
|
|
20230822,094900,5536012700,57100,57000,58500,56400,16079
|
|
20230822,094800,4610150000,57000,56600,57600,56100,8255
|
|
20230822,094700,4138437700,56600,56200,56900,55800,1118
|
|
20230822,094600,4075111200,55800,55400,56800,55400,1413
|
|
20230822,094500,3996005500,55700,55800,56200,55400,2075
|
|
20230822,094400,3880436000,55800,56700,57400,55500,7409
|
|
20230822,094300,3460115600,56800,55500,56800,55400,2982
|
|
20230822,094200,3292672700,55500,55000,55500,54900,540
|
|
20230822,094100,3262835800,55000,54700,55000,54400,492
|
|
20230822,094000,3235908200,54800,54400,54800,54300,380
|
|
20230822,093900,3215217600,54500,54800,54900,54300,1369
|
|
20230822,093800,3140482700,55200,55700,55700,54800,640
|
|
20230822,093700,3105077700,55700,55600,56200,55200,3278
|
|
20230822,093600,2922336400,55500,54700,55800,54500,1617
|
|
20230822,093500,2833024000,54700,54300,55000,54300,816
|
|
20230822,093400,2788451500,54400,54300,54400,54100,117
|
|
20230822,093300,2782095400,54400,54100,54400,54000,315
|
|
20230822,093200,2765003100,54000,54200,54200,53900,355
|
|
20230822,093100,2745818000,54200,53800,54200,53800,465
|
|
20230822,093000,2720737000,53800,53800,53900,53500,151
|
|
20230822,092900,2712616800,53800,53600,53800,53400,311
|
|
20230822,092800,2695937200,53700,53700,53900,53500,107
|
|
20230822,092700,2690195300,53700,53600,53700,53600,262
|
|
20230822,092600,2676131200,53600,53500,53600,53200,334
|
|
20230822,092500,2658278700,53500,53500,53600,53300,341
|
|
20230822,092400,2640028500,53400,53100,53400,52800,1476
|
|
20230822,092300,2561628300,53400,53800,53800,53000,2628
|
|
20230822,092200,2421646100,53900,54300,54400,53700,1010
|
|
20230822,092100,2367151800,54400,55300,55300,53600,2832
|
|
20230822,092000,2213565400,55400,55000,55400,54500,2964
|
|
20230822,091900,2051160700,55000,55300,55500,54900,1690
|
|
20230822,091800,1958083700,55500,55300,55500,55200,447
|
|
20230822,091700,1933354900,55100,55800,56100,55100,2060
|
|
20230822,091600,1818679600,55900,56100,56100,55000,1879
|
|
20230822,091500,1714239900,56000,56000,56400,55700,1924
|
|
20230822,091400,1606458900,56200,55800,56900,55700,6378
|
|
20230822,091300,1245665400,55700,55800,56000,55500,4134
|
|
20230822,091200,1014832500,55800,55400,55800,55300,3082
|
|
20230822,091100,843905500,55200,55000,55400,54900,1521
|
|
20230822,091000,759983600,55000,55000,55200,54600,1470
|
|
20230822,090900,679098800,55000,54400,55100,54400,1355
|
|
20230822,090800,604774600,54400,54700,55000,54400,2275
|
|
20230822,090700,480014700,54500,54300,54900,54300,1938
|
|
20230822,090600,374216600,54300,53800,54400,53800,691
|
|
20230822,090500,336841900,53800,53800,53800,53700,92
|
|
20230822,090400,331896700,53800,54100,54100,53800,455
|
|
20230822,090300,307338900,54200,54200,54200,54000,1267
|
|
20230822,090200,238749000,54200,54000,54300,54000,1016
|
|
20230822,090100,183761600,54000,53900,54100,53800,1724
|
|
20230822,090000,90729900,53900,54000,54200,53900,1680
|