582 lines
30 KiB
CSV
582 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,183900,1858174500,59700,59700,59700,59700,3910
|
|
20230824,183800,1858174500,59700,59700,59700,59700,0
|
|
20230824,183700,1858174500,59700,59700,59700,59700,0
|
|
20230824,183600,1858174500,59700,59700,59700,59700,0
|
|
20230824,183500,1858174500,59700,59700,59700,59700,0
|
|
20230824,183400,1858174500,59700,59700,59700,59700,0
|
|
20230824,183300,1858174500,59700,59700,59700,59700,0
|
|
20230824,183200,1858174500,59700,59700,59700,59700,0
|
|
20230824,183100,1858174500,59700,59700,59700,59700,0
|
|
20230824,183000,1858174500,59700,59700,59700,59700,0
|
|
20230824,182900,1858174500,59700,59700,59700,59700,0
|
|
20230824,182800,1858174500,59700,59700,59700,59700,0
|
|
20230824,182700,1858174500,59700,59700,59700,59700,0
|
|
20230824,182600,1858174500,59700,59700,59700,59700,0
|
|
20230824,182500,1858174500,59700,59700,59700,59700,0
|
|
20230824,182400,1858174500,59700,59700,59700,59700,0
|
|
20230824,182300,1858174500,59700,59700,59700,59700,0
|
|
20230824,182200,1858174500,59700,59700,59700,59700,0
|
|
20230824,182100,1858174500,59700,59700,59700,59700,0
|
|
20230824,182000,1858174500,59700,59700,59700,59700,0
|
|
20230824,181900,1858174500,59700,59700,59700,59700,0
|
|
20230824,181800,1858174500,59700,59700,59700,59700,0
|
|
20230824,181700,1858174500,59700,59700,59700,59700,0
|
|
20230824,181600,1858174500,59700,59700,59700,59700,0
|
|
20230824,181500,1858174500,59700,59700,59700,59700,0
|
|
20230824,181400,1858174500,59700,59700,59700,59700,0
|
|
20230824,181300,1858174500,59700,59700,59700,59700,0
|
|
20230824,181200,1858174500,59700,59700,59700,59700,0
|
|
20230824,181100,1858174500,59700,59700,59700,59700,0
|
|
20230824,181000,1858174500,59700,59700,59700,59700,0
|
|
20230824,180900,1858174500,59700,59700,59700,59700,3910
|
|
20230824,180800,1858174500,59700,59700,59700,59700,0
|
|
20230824,180700,1858174500,59700,59700,59700,59700,0
|
|
20230824,180600,1858174500,59700,59700,59700,59700,0
|
|
20230824,180500,1858174500,59700,59700,59700,59700,0
|
|
20230824,180400,1858174500,59700,59700,59700,59700,0
|
|
20230824,180300,1858174500,59700,59700,59700,59700,0
|
|
20230824,180200,1858174500,59700,59700,59700,59700,0
|
|
20230824,180100,1858174500,59700,59700,59700,59700,0
|
|
20230824,180000,1858174500,59700,59700,59700,59700,0
|
|
20230824,175900,1858174500,59700,59700,59700,59700,0
|
|
20230824,175800,1858174500,59700,59700,59700,59700,0
|
|
20230824,175700,1858174500,59700,59700,59700,59700,0
|
|
20230824,175600,1858174500,59700,59700,59700,59700,0
|
|
20230824,175500,1858174500,59700,59700,59700,59700,0
|
|
20230824,175400,1858174500,59700,59700,59700,59700,0
|
|
20230824,175300,1858174500,59700,59700,59700,59700,0
|
|
20230824,175200,1858174500,59700,59700,59700,59700,0
|
|
20230824,175100,1858174500,59700,59700,59700,59700,0
|
|
20230824,175000,1858174500,59700,59700,59700,59700,0
|
|
20230824,174900,1858174500,59700,59700,59700,59700,0
|
|
20230824,174800,1858174500,59700,59700,59700,59700,0
|
|
20230824,174700,1858174500,59700,59700,59700,59700,0
|
|
20230824,174600,1858174500,59700,59700,59700,59700,0
|
|
20230824,174500,1858174500,59700,59700,59700,59700,0
|
|
20230824,174400,1858174500,59700,59700,59700,59700,0
|
|
20230824,174300,1858174500,59700,59700,59700,59700,0
|
|
20230824,174200,1858174500,59700,59700,59700,59700,0
|
|
20230824,174100,1858174500,59700,59700,59700,59700,0
|
|
20230824,174000,1858174500,59700,59700,59700,59700,0
|
|
20230824,173900,1858174500,59700,59700,59700,59700,3910
|
|
20230824,173800,1858174500,59700,59700,59700,59700,0
|
|
20230824,173700,1858174500,59700,59700,59700,59700,0
|
|
20230824,173600,1858174500,59700,59700,59700,59700,0
|
|
20230824,173500,1858174500,59700,59700,59700,59700,0
|
|
20230824,173400,1858174500,59700,59700,59700,59700,0
|
|
20230824,173300,1858174500,59700,59700,59700,59700,0
|
|
20230824,173200,1858174500,59700,59700,59700,59700,0
|
|
20230824,173100,1858174500,59700,59700,59700,59700,0
|
|
20230824,173000,1858174500,59700,59700,59700,59700,0
|
|
20230824,172900,1858174500,59700,59700,59700,59700,0
|
|
20230824,172800,1858174500,59700,59700,59700,59700,0
|
|
20230824,172700,1858174500,59700,59700,59700,59700,0
|
|
20230824,172600,1858174500,59700,59700,59700,59700,0
|
|
20230824,172500,1858174500,59700,59700,59700,59700,0
|
|
20230824,172400,1858174500,59700,59700,59700,59700,0
|
|
20230824,172300,1858174500,59700,59700,59700,59700,0
|
|
20230824,172200,1858174500,59700,59700,59700,59700,0
|
|
20230824,172100,1858174500,59700,59700,59700,59700,0
|
|
20230824,172000,1858174500,59700,59700,59700,59700,0
|
|
20230824,171900,1858174500,59700,59700,59700,59700,0
|
|
20230824,171800,1858174500,59700,59700,59700,59700,0
|
|
20230824,171700,1858174500,59700,59700,59700,59700,0
|
|
20230824,171600,1858174500,59700,59700,59700,59700,0
|
|
20230824,171500,1858174500,59700,59700,59700,59700,0
|
|
20230824,171400,1858174500,59700,59700,59700,59700,0
|
|
20230824,171300,1858174500,59700,59700,59700,59700,0
|
|
20230824,171200,1858174500,59700,59700,59700,59700,0
|
|
20230824,171100,1858174500,59700,59700,59700,59700,0
|
|
20230824,171000,1858174500,59700,59700,59700,59700,0
|
|
20230824,170900,1858174500,59700,59700,59700,59700,3910
|
|
20230824,170800,1858174500,59700,59700,59700,59700,0
|
|
20230824,170700,1858174500,59700,59700,59700,59700,0
|
|
20230824,170600,1858174500,59700,59700,59700,59700,0
|
|
20230824,170500,1858174500,59700,59700,59700,59700,0
|
|
20230824,170400,1858174500,59700,59700,59700,59700,0
|
|
20230824,170300,1858174500,59700,59700,59700,59700,0
|
|
20230824,170200,1858174500,59700,59700,59700,59700,0
|
|
20230824,170100,1858174500,59700,59700,59700,59700,0
|
|
20230824,170000,1858174500,59700,59700,59700,59700,0
|
|
20230824,165900,1858174500,59700,59700,59700,59700,0
|
|
20230824,165800,1858174500,59700,59700,59700,59700,0
|
|
20230824,165700,1858174500,59700,59700,59700,59700,0
|
|
20230824,165600,1858174500,59700,59700,59700,59700,0
|
|
20230824,165500,1858174500,59700,59700,59700,59700,0
|
|
20230824,165400,1858174500,59700,59700,59700,59700,0
|
|
20230824,165300,1858174500,59700,59700,59700,59700,0
|
|
20230824,165200,1858174500,59700,59700,59700,59700,0
|
|
20230824,165100,1858174500,59700,59700,59700,59700,0
|
|
20230824,165000,1858174500,59700,59700,59700,59700,0
|
|
20230824,164900,1858174500,59700,59700,59700,59700,0
|
|
20230824,164800,1858174500,59700,59700,59700,59700,0
|
|
20230824,164700,1858174500,59700,59700,59700,59700,0
|
|
20230824,164600,1858174500,59700,59700,59700,59700,0
|
|
20230824,164500,1858174500,59700,59700,59700,59700,0
|
|
20230824,164400,1858174500,59700,59700,59700,59700,0
|
|
20230824,164300,1858174500,59700,59700,59700,59700,0
|
|
20230824,164200,1858174500,59700,59700,59700,59700,0
|
|
20230824,164100,1858174500,59700,59700,59700,59700,0
|
|
20230824,164000,1858174500,59700,59700,59700,59700,0
|
|
20230824,163900,1858174500,59700,59700,59700,59700,3910
|
|
20230824,163800,1858174500,59700,59700,59700,59700,0
|
|
20230824,163700,1858174500,59700,59700,59700,59700,0
|
|
20230824,163600,1858174500,59700,59700,59700,59700,0
|
|
20230824,163500,1858174500,59700,59700,59700,59700,0
|
|
20230824,163400,1858174500,59700,59700,59700,59700,0
|
|
20230824,163300,1858174500,59700,59700,59700,59700,0
|
|
20230824,163200,1858174500,59700,59700,59700,59700,0
|
|
20230824,163100,1858174500,59700,59700,59700,59700,0
|
|
20230824,163000,1858174500,59700,59700,59700,59700,0
|
|
20230824,162900,1858174500,59700,59700,59700,59700,0
|
|
20230824,162800,1858174500,59700,59700,59700,59700,0
|
|
20230824,162700,1858174500,59700,59700,59700,59700,0
|
|
20230824,162600,1858174500,59700,59700,59700,59700,0
|
|
20230824,162500,1858174500,59700,59700,59700,59700,0
|
|
20230824,162400,1858174500,59700,59700,59700,59700,0
|
|
20230824,162300,1858174500,59700,59700,59700,59700,0
|
|
20230824,162200,1858174500,59700,59700,59700,59700,0
|
|
20230824,162100,1858174500,59700,59700,59700,59700,0
|
|
20230824,162000,1858174500,59700,59700,59700,59700,0
|
|
20230824,161900,1858174500,59700,59700,59700,59700,0
|
|
20230824,161800,1858174500,59700,59700,59700,59700,0
|
|
20230824,161700,1858174500,59700,59700,59700,59700,0
|
|
20230824,161600,1858174500,59700,59700,59700,59700,0
|
|
20230824,161500,1858174500,59700,59700,59700,59700,0
|
|
20230824,161400,1858174500,59700,59700,59700,59700,0
|
|
20230824,161300,1858174500,59700,59700,59700,59700,0
|
|
20230824,161200,1858174500,59700,59700,59700,59700,0
|
|
20230824,161100,1858174500,59700,59700,59700,59700,0
|
|
20230824,161000,1858174500,59700,59700,59700,59700,0
|
|
20230824,160900,1858174500,59700,59700,59700,59700,3910
|
|
20230824,160800,1858174500,59700,59700,59700,59700,0
|
|
20230824,160700,1858174500,59700,59700,59700,59700,0
|
|
20230824,160600,1858174500,59700,59700,59700,59700,0
|
|
20230824,160500,1858174500,59700,59700,59700,59700,0
|
|
20230824,160400,1858174500,59700,59700,59700,59700,0
|
|
20230824,160300,1858174500,59700,59700,59700,59700,0
|
|
20230824,160200,1858174500,59700,59700,59700,59700,0
|
|
20230824,160100,1858174500,59700,59700,59700,59700,0
|
|
20230824,160000,1858174500,59700,59700,59700,59700,0
|
|
20230824,155900,1858174500,59700,59700,59700,59700,0
|
|
20230824,155800,1858174500,59700,59700,59700,59700,0
|
|
20230824,155700,1858174500,59700,59700,59700,59700,0
|
|
20230824,155600,1858174500,59700,59700,59700,59700,0
|
|
20230824,155500,1858174500,59700,59700,59700,59700,0
|
|
20230824,155400,1858174500,59700,59700,59700,59700,0
|
|
20230824,155300,1858174500,59700,59700,59700,59700,0
|
|
20230824,155200,1858174500,59700,59700,59700,59700,0
|
|
20230824,155100,1858174500,59700,59700,59700,59700,0
|
|
20230824,155000,1858174500,59700,59700,59700,59700,0
|
|
20230824,154900,1858174500,59700,59700,59700,59700,0
|
|
20230824,154800,1858174500,59700,59700,59700,59700,0
|
|
20230824,154700,1858174500,59700,59700,59700,59700,0
|
|
20230824,154600,1858174500,59700,59700,59700,59700,0
|
|
20230824,154500,1858174500,59700,59700,59700,59700,0
|
|
20230824,154400,1858174500,59700,59700,59700,59700,0
|
|
20230824,154300,1858174500,59700,59700,59700,59700,0
|
|
20230824,154200,1858174500,59700,59700,59700,59700,0
|
|
20230824,154100,1858174500,59700,59700,59700,59700,0
|
|
20230824,154000,1858174500,59700,59700,59700,59700,0
|
|
20230824,153900,1858174500,59700,59700,59700,59700,3910
|
|
20230824,153800,1858174500,59700,59700,59700,59700,0
|
|
20230824,153700,1858174500,59700,59700,59700,59700,0
|
|
20230824,153600,1858174500,59700,59700,59700,59700,0
|
|
20230824,153500,1858174500,59700,59700,59700,59700,0
|
|
20230824,153400,1858174500,59700,59700,59700,59700,0
|
|
20230824,153300,1858174500,59700,59700,59700,59700,0
|
|
20230824,153200,1858174500,59700,59700,59700,59700,0
|
|
20230824,153100,1858174500,59700,59700,59700,59700,0
|
|
20230824,153000,1858174500,59700,59700,59700,59700,3910
|
|
20230824,152900,1624747500,59500,59500,59500,59500,0
|
|
20230824,152800,1624747500,59500,59500,59500,59500,0
|
|
20230824,152700,1624747500,59500,59500,59500,59500,0
|
|
20230824,152600,1624747500,59500,59500,59500,59500,0
|
|
20230824,152500,1624747500,59500,59500,59500,59500,0
|
|
20230824,152400,1624747500,59500,59500,59500,59500,0
|
|
20230824,152300,1624747500,59500,59500,59500,59500,0
|
|
20230824,152200,1624747500,59500,59500,59500,59500,0
|
|
20230824,152100,1624747500,59500,59500,59500,59500,0
|
|
20230824,152000,1624747500,59500,59500,59500,59500,0
|
|
20230824,151900,1624747500,59500,59500,59500,59300,32
|
|
20230824,151800,1622846100,59300,59500,59500,59300,18
|
|
20230824,151700,1621775500,59500,59400,59500,59300,107
|
|
20230824,151600,1615421800,59400,59500,59500,59300,163
|
|
20230824,151500,1605739500,59400,59500,59500,59300,108
|
|
20230824,151400,1599327900,59500,59400,59500,59400,93
|
|
20230824,151300,1593802700,59400,59300,59400,59300,386
|
|
20230824,151200,1570888000,59300,59400,59400,59300,87
|
|
20230824,151100,1565728500,59400,59300,59400,59300,89
|
|
20230824,151000,1560450300,59400,59400,59400,59300,86
|
|
20230824,150900,1555350100,59300,59300,59400,59300,145
|
|
20230824,150800,1546751000,59400,59300,59400,59300,87
|
|
20230824,150700,1541591500,59400,59300,59400,59300,90
|
|
20230824,150600,1536254000,59400,59400,59500,59400,113
|
|
20230824,150500,1529541700,59400,59400,59400,59300,198
|
|
20230824,150400,1517789400,59500,59300,59500,59300,160
|
|
20230824,150300,1508296700,59400,59400,59500,59300,73
|
|
20230824,150200,1503960400,59300,59400,59400,59300,90
|
|
20230824,150100,1498622900,59300,59300,59400,59300,88
|
|
20230824,150000,1493404300,59300,59300,59400,59300,196
|
|
20230824,145900,1481776000,59400,59200,59500,59200,95
|
|
20230824,145800,1476141900,59400,59300,59400,59300,155
|
|
20230824,145700,1466949100,59400,59300,59500,59300,222
|
|
20230824,145600,1453771800,59300,59300,59400,59200,198
|
|
20230824,145500,1442032800,59400,59300,59500,59300,131
|
|
20230824,145400,1434258000,59200,59300,59400,59200,425
|
|
20230824,145300,1409027500,59200,59300,59400,59200,246
|
|
20230824,145200,1394439800,59300,59300,59400,59300,177
|
|
20230824,145100,1383943100,59300,59300,59400,59300,114
|
|
20230824,145000,1377182500,59300,59300,59400,59300,165
|
|
20230824,144900,1367397300,59300,59300,59400,59200,338
|
|
20230824,144800,1347339000,59300,59400,59400,59300,171
|
|
20230824,144700,1337198300,59400,59300,59400,59300,154
|
|
20230824,144600,1328065700,59400,59300,59400,59300,96
|
|
20230824,144500,1322372400,59300,59300,59400,59300,343
|
|
20230824,144400,1302018300,59200,59300,59400,59200,176
|
|
20230824,144300,1291581900,59300,59300,59400,59300,169
|
|
20230824,144200,1281559700,59300,59400,59400,59300,107
|
|
20230824,144100,1275213200,59300,59300,59400,59300,147
|
|
20230824,144000,1266494800,59300,59300,59400,59300,183
|
|
20230824,143900,1255641900,59400,59300,59400,59300,147
|
|
20230824,143800,1246924500,59300,59300,59400,59300,108
|
|
20230824,143700,1240519700,59300,59300,59500,59300,255
|
|
20230824,143600,1225385800,59400,59400,59400,59300,238
|
|
20230824,143500,1211258200,59300,59400,59500,59300,208
|
|
20230824,143400,1198904200,59400,59400,59500,59400,109
|
|
20230824,143300,1192429400,59400,59400,59500,59400,152
|
|
20230824,143200,1183400300,59400,59500,59500,59400,120
|
|
20230824,143100,1176271800,59400,59400,59500,59400,62
|
|
20230824,143000,1172588900,59500,59400,59500,59400,64
|
|
20230824,142900,1168786900,59400,59400,59500,59400,18
|
|
20230824,142800,1167717500,59500,59400,59500,59400,76
|
|
20230824,142700,1163203000,59400,59400,59500,59400,70
|
|
20230824,142600,1159044400,59400,59400,59400,59400,67
|
|
20230824,142500,1155064600,59400,59400,59500,59400,18
|
|
20230824,142400,1153995000,59500,59500,59500,59400,68
|
|
20230824,142300,1149955000,59400,59500,59500,59400,82
|
|
20230824,142200,1145083300,59400,59400,59500,59400,61
|
|
20230824,142100,1141459300,59400,59400,59500,59400,74
|
|
20230824,142000,1137062400,59400,59400,59500,59400,27
|
|
20230824,141900,1135457200,59400,59400,59500,59400,74
|
|
20230824,141800,1131061300,59400,59400,59400,59400,54
|
|
20230824,141700,1127853700,59400,59400,59500,59400,62
|
|
20230824,141600,1124170700,59400,59500,59600,59400,14
|
|
20230824,141500,1123338300,59500,59600,59600,59500,75
|
|
20230824,141400,1118868400,59600,59500,59700,59400,327
|
|
20230824,141300,1099383000,59400,59400,59400,59400,72
|
|
20230824,141200,1095106200,59400,59400,59500,59400,15
|
|
20230824,141100,1094214800,59400,59400,59500,59400,68
|
|
20230824,141000,1090175300,59400,59300,59400,59300,175
|
|
20230824,140900,1079781300,59300,59300,59400,59300,54
|
|
20230824,140800,1076578600,59300,59400,59500,59300,140
|
|
20230824,140700,1068263200,59400,59400,59400,59400,24
|
|
20230824,140600,1066837600,59400,59400,59500,59400,69
|
|
20230824,140500,1062738800,59400,59400,59500,59400,56
|
|
20230824,140400,1059412200,59500,59400,59500,59400,64
|
|
20230824,140300,1055610400,59400,59500,59500,59400,17
|
|
20230824,140200,1054600200,59400,59400,59500,59400,71
|
|
20230824,140100,1050381800,59500,59400,59500,59400,49
|
|
20230824,140000,1047471000,59500,59400,59500,59400,69
|
|
20230824,135900,1043371900,59500,59600,59600,59400,52
|
|
20230824,135800,1040278000,59500,59400,59700,59400,343
|
|
20230824,135700,1019857500,59400,59500,59500,59400,53
|
|
20230824,135600,1016709100,59400,59500,59500,59400,59
|
|
20230824,135500,1013204300,59400,59300,59400,59300,293
|
|
20230824,135400,995810600,59300,59400,59400,59300,90
|
|
20230824,135300,990466100,59300,59300,59400,59300,67
|
|
20230824,135200,986491700,59300,59300,59400,59300,61
|
|
20230824,135100,982874200,59400,59300,59400,59300,140
|
|
20230824,135000,974560200,59300,59400,59500,59300,113
|
|
20230824,134900,967848200,59400,59300,59500,59300,87
|
|
20230824,134800,962680300,59300,59400,59500,59300,63
|
|
20230824,134700,958938100,59400,59400,59500,59400,115
|
|
20230824,134600,952106900,59500,59500,59500,59400,60
|
|
20230824,134500,948542600,59500,59400,59500,59400,115
|
|
20230824,134400,941707900,59400,59400,59500,59400,38
|
|
20230824,134300,939450200,59400,59500,59500,59400,90
|
|
20230824,134200,934101200,59500,59400,59500,59400,63
|
|
20230824,134100,930358700,59400,59500,59500,59400,72
|
|
20230824,134000,926081700,59400,59400,59500,59400,26
|
|
20230824,133900,924536900,59500,59400,59500,59400,60
|
|
20230824,133800,920972500,59500,59400,59500,59400,71
|
|
20230824,133700,916754600,59500,59400,59500,59400,62
|
|
20230824,133600,913071400,59500,59400,59500,59400,60
|
|
20230824,133500,909507000,59400,59400,59500,59400,16
|
|
20230824,133400,908555900,59400,59500,59500,59400,73
|
|
20230824,133300,904218500,59500,59400,59500,59400,92
|
|
20230824,133200,898752500,59500,59400,59500,59400,91
|
|
20230824,133100,893346600,59500,59400,59500,59400,272
|
|
20230824,133000,877188700,59400,59500,59500,59400,75
|
|
20230824,132900,872733000,59400,59500,59500,59400,56
|
|
20230824,132800,869406100,59400,59400,59500,59400,161
|
|
20230824,132700,859842500,59400,59400,59500,59400,53
|
|
20230824,132600,856694100,59400,59400,59500,59400,15
|
|
20230824,132500,855803000,59400,59500,59600,59400,57
|
|
20230824,132400,852412200,59500,59500,59600,59500,63
|
|
20230824,132300,848663500,59600,59500,59600,59500,84
|
|
20230824,132200,843663800,59500,59600,59600,59500,14
|
|
20230824,132100,842830500,59600,59600,59600,59500,67
|
|
20230824,132000,838843700,59500,59500,59600,59500,65
|
|
20230824,131900,834976000,59500,59500,59600,59500,55
|
|
20230824,131800,831703300,59500,59500,59600,59500,12
|
|
20230824,131700,830989200,59600,59600,59700,59500,30
|
|
20230824,131600,829201800,59600,59500,59700,59500,442
|
|
20230824,131500,802858500,59500,59600,59600,59400,80
|
|
20230824,131400,798099500,59500,59500,59600,59500,67
|
|
20230824,131300,794112800,59600,59500,59600,59500,13
|
|
20230824,131200,793339200,59500,59500,59600,59500,74
|
|
20230824,131100,788935900,59500,59500,59600,59500,61
|
|
20230824,131000,785306100,59600,59500,59600,59500,71
|
|
20230824,130900,781081400,59500,59500,59600,59500,55
|
|
20230824,130800,777808800,59500,59600,59600,59500,8
|
|
20230824,130700,777332700,59500,59500,59600,59400,91
|
|
20230824,130600,771917900,59500,59500,59600,59400,50
|
|
20230824,130500,768943000,59500,59500,59500,59500,284
|
|
20230824,130400,752045000,59600,59500,59600,59500,26
|
|
20230824,130300,750495600,59500,59500,59600,59500,60
|
|
20230824,130200,746925200,59500,59600,59600,59500,49
|
|
20230824,130100,744009500,59600,59400,59600,59400,454
|
|
20230824,130000,716992100,59400,59500,59500,59400,265
|
|
20230824,125900,701226500,59600,59500,59600,59500,4
|
|
20230824,125800,700988300,59500,59500,59600,59500,72
|
|
20230824,125700,696704200,59500,59500,59500,59500,708
|
|
20230824,125600,654578200,59600,59600,59600,59500,628
|
|
20230824,125500,617150300,59600,59600,59700,59500,168
|
|
20230824,125400,607137600,59600,59600,59700,59600,74
|
|
20230824,125300,602726800,59600,59700,59700,59600,66
|
|
20230824,125200,598791300,59600,59600,59600,59600,81
|
|
20230824,125100,593963700,59600,59600,59700,59600,17
|
|
20230824,125000,592949500,59700,59700,59700,59700,5
|
|
20230824,124900,592651000,59700,59600,59700,59600,46
|
|
20230824,124800,589908200,59600,59700,59700,59600,61
|
|
20230824,124700,586271500,59600,59700,59700,59600,13
|
|
20230824,124600,585495800,59700,59700,59700,59700,4
|
|
20230824,124500,585257000,59700,59600,59700,59600,9
|
|
20230824,124400,584720200,59600,59700,59700,59600,5
|
|
20230824,124300,584421800,59700,59600,59700,59600,35
|
|
20230824,124200,582333200,59600,59600,59700,59600,16
|
|
20230824,124100,581379500,59700,59700,59700,59700,22
|
|
20230824,124000,580066100,59700,59700,59700,59700,263
|
|
20230824,123900,564365000,59800,59800,59800,59700,15
|
|
20230824,123800,563468400,59700,59700,59800,59700,23
|
|
20230824,123700,562095200,59800,59700,59800,59700,21
|
|
20230824,123600,560840300,59800,59800,59800,59800,12
|
|
20230824,123500,560122700,59800,59800,59800,59700,19
|
|
20230824,123400,558987800,59800,59800,59800,59700,16
|
|
20230824,123300,558031200,59800,59800,59800,59800,11
|
|
20230824,123200,557373400,59800,59800,59800,59700,18
|
|
20230824,123100,556298300,59800,59800,59800,59800,20
|
|
20230824,123000,555102300,59800,59800,59800,59700,21
|
|
20230824,122900,553847500,59800,59800,59800,59700,12
|
|
20230824,122800,553130600,59800,59800,59800,59800,11
|
|
20230824,122700,552472800,59800,59800,59800,59800,8
|
|
20230824,122600,551994400,59700,59700,59800,59700,11
|
|
20230824,122500,551337300,59800,59700,59800,59700,30
|
|
20230824,122400,549545200,59800,59800,59800,59800,2
|
|
20230824,122300,549425600,59800,59700,59800,59700,9
|
|
20230824,122200,548887600,59700,59700,59800,59700,21
|
|
20230824,122100,547633800,59700,59800,59800,59700,9
|
|
20230824,122000,547096100,59800,59700,59800,59700,13
|
|
20230824,121900,546319500,59700,59800,59800,59700,29
|
|
20230824,121800,544586600,59800,59800,59800,59800,3
|
|
20230824,121700,544407200,59800,59700,59800,59700,6
|
|
20230824,121600,544048600,59700,59700,59800,59700,30
|
|
20230824,121500,542256000,59800,59800,59800,59800,10
|
|
20230824,121400,541658000,59800,59800,59800,59800,8
|
|
20230824,121300,541179600,59700,59800,59800,59700,24
|
|
20230824,121200,539745900,59800,59800,59800,59800,11
|
|
20230824,121100,539088100,59700,59800,59800,59700,11
|
|
20230824,121000,538431000,59700,59700,59800,59700,16
|
|
20230824,120900,537474800,59800,59700,59800,59700,14
|
|
20230824,120800,536637700,59800,59800,59800,59800,3
|
|
20230824,120700,536458300,59800,59700,59800,59700,14
|
|
20230824,120600,535621800,59800,59800,59800,59800,11
|
|
20230824,120500,534964000,59800,59800,59800,59800,7
|
|
20230824,120400,534545400,59800,59800,59800,59700,26
|
|
20230824,120300,532992000,59800,59800,59800,59800,12
|
|
20230824,120200,532274400,59700,59700,59700,59700,2
|
|
20230824,120100,532155000,59700,59700,59800,59700,147
|
|
20230824,120000,523378300,59600,59600,59700,59600,5
|
|
20230824,115900,523080000,59700,59600,59700,59600,7
|
|
20230824,115800,522662300,59700,59600,59700,59600,27
|
|
20230824,115700,521052700,59600,59700,59700,59600,6
|
|
20230824,115600,520694700,59700,59600,59700,59600,11
|
|
20230824,115500,520038500,59600,59600,59700,59600,19
|
|
20230824,115400,518905700,59700,59600,59700,59600,16
|
|
20230824,115300,517950800,59600,59700,59700,59600,15
|
|
20230824,115200,517056000,59700,59600,59700,59600,9
|
|
20230824,115100,516518900,59600,59600,59700,59600,10
|
|
20230824,115000,515922800,59600,59700,59700,59600,11
|
|
20230824,114900,515266300,59600,59700,59700,59600,13
|
|
20230824,114800,514491400,59600,59600,59600,59600,162
|
|
20230824,114700,504836200,59500,59500,59500,59500,5
|
|
20230824,114600,504538700,59500,59600,59600,59500,20
|
|
20230824,114500,503348200,59500,59600,59700,59500,133
|
|
20230824,114400,495421900,59600,59700,59700,59600,13
|
|
20230824,114300,494646300,59600,59600,59700,59600,21
|
|
20230824,114200,493393900,59600,59700,59700,59600,9
|
|
20230824,114100,492856700,59600,59700,59700,59600,35
|
|
20230824,114000,490769000,59600,59600,59700,59600,17
|
|
20230824,113900,489754500,59700,59700,59700,59700,28
|
|
20230824,113800,488082900,59700,59600,59700,59600,12
|
|
20230824,113700,487366700,59600,59500,59600,59500,467
|
|
20230824,113600,459534700,59500,59500,59600,59500,15
|
|
20230824,113500,458641800,59600,59500,59600,59500,20
|
|
20230824,113400,457450600,59500,59600,59600,59500,45
|
|
20230824,113300,454769800,59600,59600,59600,59500,11
|
|
20230824,113200,454114300,59600,59500,59600,59500,29
|
|
20230824,113100,452386800,59500,59500,59600,59500,40
|
|
20230824,113000,450005700,59600,59600,59600,59500,17
|
|
20230824,112900,448993100,59600,59600,59600,59500,10
|
|
20230824,112800,448397400,59500,59500,59600,59500,36
|
|
20230824,112700,446254600,59600,59500,59600,59500,88
|
|
20230824,112600,441012000,59500,59600,59600,59500,19
|
|
20230824,112500,439880000,59600,59500,59600,59500,7
|
|
20230824,112400,439463100,59500,59500,59600,59500,43
|
|
20230824,112300,436903400,59600,59500,59600,59500,17
|
|
20230824,112200,435890800,59500,59500,59600,59500,11
|
|
20230824,112100,435235900,59600,59500,59600,59500,39
|
|
20230824,112000,432914200,59600,59600,59600,59500,75
|
|
20230824,111900,428445000,59500,59600,59600,59500,11
|
|
20230824,111800,427789500,59600,59600,59600,59500,21
|
|
20230824,111700,426539200,59600,59500,59600,59500,20
|
|
20230824,111600,425347500,59500,59600,59600,59500,12
|
|
20230824,111500,424632400,59500,59600,59600,59500,19
|
|
20230824,111400,423500700,59600,59600,59600,59600,5
|
|
20230824,111300,423202700,59600,59500,59600,59500,38
|
|
20230824,111200,420940300,59500,59600,59600,59500,31
|
|
20230824,111100,419095400,59600,59600,59600,59600,6
|
|
20230824,111000,418737800,59500,59500,59500,59500,13
|
|
20230824,110900,417964300,59600,59500,59600,59500,2
|
|
20230824,110800,417845200,59600,59600,59600,59500,10
|
|
20230824,110700,417249800,59600,59500,59600,59500,109
|
|
20230824,110600,410753900,59600,59600,59600,59600,201
|
|
20230824,110500,398774300,59600,59600,59600,59600,6
|
|
20230824,110400,398416700,59700,59700,59700,59600,79
|
|
20230824,110300,393706700,59700,59700,59700,59600,15
|
|
20230824,110200,392811700,59700,59600,59700,59600,13
|
|
20230824,110100,392036100,59600,59600,59700,59600,28
|
|
20230824,110000,390365900,59600,59700,59700,59600,13
|
|
20230824,105900,389590100,59600,59600,59700,59600,23
|
|
20230824,105800,388218700,59700,59700,59700,59600,24
|
|
20230824,105700,386787400,59700,59600,59700,59600,21
|
|
20230824,105600,385534900,59600,59600,59700,59600,242
|
|
20230824,105500,371109700,59600,59500,59600,59500,26
|
|
20230824,105400,369561400,59600,59600,59600,59500,28
|
|
20230824,105300,367893900,59500,59600,59600,59500,16
|
|
20230824,105200,366941300,59500,59500,59600,59500,25
|
|
20230824,105100,365453000,59600,59500,59600,59500,29
|
|
20230824,105000,363727000,59600,59600,59600,59500,13
|
|
20230824,104900,362953200,59500,59500,59500,59500,5
|
|
20230824,104800,362655700,59500,59500,59600,59500,18
|
|
20230824,104700,361584500,59500,59600,59700,59500,240
|
|
20230824,104600,347280800,59700,59700,59700,59600,30
|
|
20230824,104500,345491700,59600,59600,59700,59600,26
|
|
20230824,104400,343940900,59700,59500,59700,59500,83
|
|
20230824,104300,338993800,59500,59600,59600,59500,13
|
|
20230824,104200,338219400,59600,59600,59600,59500,27
|
|
20230824,104100,336610500,59500,59700,59700,59500,28
|
|
20230824,104000,334941000,59600,59500,59700,59500,193
|
|
20230824,103900,323437800,59600,59500,59600,59400,35
|
|
20230824,103800,321354400,59600,59400,59600,59400,237
|
|
20230824,103700,307252800,59400,59500,59500,59400,31
|
|
20230824,103600,305408700,59400,59400,59500,59400,59
|
|
20230824,103500,301900800,59400,59400,59500,59400,13
|
|
20230824,103400,301128500,59400,59400,59400,59400,18
|
|
20230824,103300,300059300,59500,59600,59600,59500,263
|
|
20230824,103200,284409700,59500,59500,59600,59500,60
|
|
20230824,103100,280838400,59600,59600,59600,59500,23
|
|
20230824,103000,279468700,59500,59600,59600,59500,26
|
|
20230824,102900,277921000,59600,59600,59600,59500,31
|
|
20230824,102800,276075300,59500,59600,59600,59500,27
|
|
20230824,102700,274467300,59600,59600,59600,59500,155
|
|
20230824,102600,265242100,59500,59500,59500,59500,1
|
|
20230824,102500,265182600,59500,59600,59600,59500,13
|
|
20230824,102400,264408700,59600,59600,59600,59500,108
|
|
20230824,102300,257973200,59500,59600,59600,59500,13
|
|
20230824,102200,257199300,59600,59500,59600,59500,20
|
|
20230824,102100,256009100,59500,59500,59500,59500,10
|
|
20230824,102000,255414100,59600,59500,59600,59500,262
|
|
20230824,101900,239825000,59500,59600,59600,59500,22
|
|
20230824,101800,238514900,59500,59600,59600,59500,80
|
|
20230824,101700,233747800,59600,59600,59600,59500,33
|
|
20230824,101600,231782200,59500,59600,59600,59500,32
|
|
20230824,101500,229877300,59600,59600,59600,59500,34
|
|
20230824,101400,227853200,59600,59600,59600,59600,5
|
|
20230824,101300,227555200,59600,59600,59600,59500,41
|
|
20230824,101200,225112400,59600,59500,59600,59500,35
|
|
20230824,101100,223029100,59600,59600,59600,59500,19
|
|
20230824,101000,221897500,59600,59500,59600,59500,21
|
|
20230824,100900,220647800,59600,59500,59600,59500,17
|
|
20230824,100800,219636100,59500,59600,59600,59500,5
|
|
20230824,100700,219338400,59600,59600,59600,59500,15
|
|
20230824,100600,218445400,59600,59600,59600,59500,33
|
|
20230824,100500,216481500,59600,59600,59600,59500,23
|
|
20230824,100400,215112200,59600,59500,59600,59500,24
|
|
20230824,100300,213682900,59600,59600,59600,59600,8
|
|
20230824,100200,213206100,59500,59500,59600,59500,23
|
|
20230824,100100,211836700,59500,59600,59600,59500,52
|
|
20230824,100000,208738400,59500,59500,59600,59500,20
|
|
20230824,095900,207547700,59600,59600,59600,59500,18
|
|
20230824,095800,206475700,59600,59400,59600,59400,281
|
|
20230824,095700,189757400,59500,59400,59500,59400,19
|
|
20230824,095600,188628600,59400,59400,59500,59400,24
|
|
20230824,095500,187202900,59400,59400,59400,59400,19
|
|
20230824,095400,186074300,59500,59400,59500,59400,31
|
|
20230824,095300,184232800,59400,59400,59500,59400,23
|
|
20230824,095200,182866500,59500,59400,59500,59400,67
|
|
20230824,095100,178886600,59500,59400,59500,59400,27
|
|
20230824,095000,177282100,59400,59500,59500,59400,13
|
|
20230824,094900,176509700,59400,59400,59400,59400,16
|
|
20230824,094800,175559300,59400,59400,59500,59400,36
|
|
20230824,094700,173420700,59500,59400,59500,59400,22
|
|
20230824,094600,172112700,59500,59400,59500,59400,14
|
|
20230824,094500,171281000,59400,59400,59500,59400,107
|
|
20230824,094400,164925100,59400,59500,59500,59400,530
|
|
20230824,094300,133391600,59500,59600,59600,59500,17
|
|
20230824,094200,132379700,59600,59600,59600,59500,311
|
|
20230824,094100,113845500,59700,59600,59700,59600,27
|
|
20230824,094000,112236200,59700,59700,59700,59700,1
|
|
20230824,093900,112176500,59600,59600,59600,59600,14
|
|
20230824,093800,111342100,59600,59700,59700,59600,20
|
|
20230824,093700,110149300,59800,59800,59800,59600,266
|
|
20230824,093600,94268900,59800,59700,59800,59700,18
|
|
20230824,093500,93193700,59800,59700,59800,59700,24
|
|
20230824,093400,91759300,59700,59800,59800,59700,15
|
|
20230824,093300,90863100,59700,59800,59800,59700,31
|
|
20230824,093200,89011600,59800,59700,59800,59600,461
|
|
20230824,093100,61485500,59700,59700,59700,59600,24
|
|
20230824,093000,60054600,59700,59700,59700,59600,27
|
|
20230824,092900,58443700,59700,59600,59700,59600,18
|
|
20230824,092800,57370300,59600,59600,59600,59600,0
|
|
20230824,092700,57370300,59600,59700,59700,59600,139
|
|
20230824,092600,49073500,59800,59700,59800,59700,15
|
|
20230824,092500,48177500,59700,59700,59700,59700,25
|
|
20230824,092400,46685000,59700,59700,59700,59700,22
|
|
20230824,092300,45371600,59700,59700,59700,59700,9
|
|
20230824,092200,44834300,59700,59800,59900,59700,175
|
|
20230824,092100,34369900,59800,59800,59800,59800,10
|
|
20230824,092000,33771900,59900,59900,59900,59800,20
|
|
20230824,091900,32574900,59800,59800,59800,59800,13
|
|
20230824,091800,31797500,59900,59800,59900,59800,20
|
|
20230824,091700,30600800,59800,59900,59900,59800,18
|
|
20230824,091600,29522700,59800,59800,59900,59800,34
|
|
20230824,091500,27488200,59800,59900,59900,59800,10
|
|
20230824,091400,26890000,59800,59800,59800,59800,12
|
|
20230824,091300,26172400,59800,59800,59800,59800,18
|
|
20230824,091200,25096000,59800,59800,59800,59800,11
|
|
20230824,091100,24438200,59800,59800,59800,59800,32
|
|
20230824,091000,22524600,59800,59800,59900,59800,74
|
|
20230824,090900,18098400,59800,59900,59900,59800,49
|
|
20230824,090800,15164300,59800,59800,59800,59800,10
|
|
20230824,090700,14566300,59800,59800,59800,59800,11
|
|
20230824,090600,13908500,59800,59900,59900,59800,10
|
|
20230824,090500,13310400,59900,59800,59900,59800,2
|
|
20230824,090400,13190700,59900,59900,59900,59900,71
|
|
20230824,090300,8937800,59900,60000,60000,59900,12
|
|
20230824,090200,8218800,60100,60100,60100,60000,12
|
|
20230824,090100,7498100,59900,59900,59900,59900,0
|
|
20230824,090000,7498100,59900,60200,60200,59700,125
|