634 lines
34 KiB
CSV
634 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,193100,16058043900,70500,70500,70500,70500,9491
|
|
20230822,193000,16058043900,70500,70500,70500,70500,0
|
|
20230822,192900,16058043900,70500,70500,70500,70500,0
|
|
20230822,192800,16058043900,70500,70500,70500,70500,0
|
|
20230822,192700,16058043900,70500,70500,70500,70500,0
|
|
20230822,192600,16058043900,70500,70500,70500,70500,0
|
|
20230822,192500,16058043900,70500,70500,70500,70500,0
|
|
20230822,192400,16058043900,70500,70500,70500,70500,0
|
|
20230822,192300,16058043900,70500,70500,70500,70500,0
|
|
20230822,192200,16058043900,70500,70500,70500,70500,0
|
|
20230822,192100,16058043900,70500,70500,70500,70500,0
|
|
20230822,192000,16058043900,70500,70500,70500,70500,0
|
|
20230822,191900,16058043900,70500,70500,70500,70500,0
|
|
20230822,191800,16058043900,70500,70500,70500,70500,0
|
|
20230822,191700,16058043900,70500,70500,70500,70500,0
|
|
20230822,191600,16058043900,70500,70500,70500,70500,0
|
|
20230822,191500,16058043900,70500,70500,70500,70500,0
|
|
20230822,191400,16058043900,70500,70500,70500,70500,0
|
|
20230822,191300,16058043900,70500,70500,70500,70500,0
|
|
20230822,191200,16058043900,70500,70500,70500,70500,0
|
|
20230822,191100,16058043900,70500,70500,70500,70500,0
|
|
20230822,191000,16058043900,70500,70500,70500,70500,0
|
|
20230822,190900,16058043900,70500,70500,70500,70500,0
|
|
20230822,190800,16058043900,70500,70500,70500,70500,0
|
|
20230822,190700,16058043900,70500,70500,70500,70500,0
|
|
20230822,190600,16058043900,70500,70500,70500,70500,0
|
|
20230822,190500,16058043900,70500,70500,70500,70500,0
|
|
20230822,190400,16058043900,70500,70500,70500,70500,0
|
|
20230822,190300,16058043900,70500,70500,70500,70500,0
|
|
20230822,190200,16058043900,70500,70500,70500,70500,0
|
|
20230822,190100,16058043900,70500,70500,70500,70500,9491
|
|
20230822,190000,16058043900,70500,70500,70500,70500,0
|
|
20230822,185900,16058043900,70500,70500,70500,70500,0
|
|
20230822,185800,16058043900,70500,70500,70500,70500,0
|
|
20230822,185700,16058043900,70500,70500,70500,70500,0
|
|
20230822,185600,16058043900,70500,70500,70500,70500,0
|
|
20230822,185500,16058043900,70500,70500,70500,70500,0
|
|
20230822,185400,16058043900,70500,70500,70500,70500,0
|
|
20230822,185300,16058043900,70500,70500,70500,70500,0
|
|
20230822,185200,16058043900,70500,70500,70500,70500,0
|
|
20230822,185100,16058043900,70500,70500,70500,70500,0
|
|
20230822,185000,16058043900,70500,70500,70500,70500,0
|
|
20230822,184900,16058043900,70500,70500,70500,70500,0
|
|
20230822,184800,16058043900,70500,70500,70500,70500,0
|
|
20230822,184700,16058043900,70500,70500,70500,70500,0
|
|
20230822,184600,16058043900,70500,70500,70500,70500,0
|
|
20230822,184500,16058043900,70500,70500,70500,70500,0
|
|
20230822,184400,16058043900,70500,70500,70500,70500,0
|
|
20230822,184300,16058043900,70500,70500,70500,70500,0
|
|
20230822,184200,16058043900,70500,70500,70500,70500,0
|
|
20230822,184100,16058043900,70500,70500,70500,70500,0
|
|
20230822,184000,16058043900,70500,70500,70500,70500,0
|
|
20230822,183900,16058043900,70500,70500,70500,70500,0
|
|
20230822,183800,16058043900,70500,70500,70500,70500,0
|
|
20230822,183700,16058043900,70500,70500,70500,70500,0
|
|
20230822,183600,16058043900,70500,70500,70500,70500,0
|
|
20230822,183500,16058043900,70500,70500,70500,70500,0
|
|
20230822,183400,16058043900,70500,70500,70500,70500,0
|
|
20230822,183300,16058043900,70500,70500,70500,70500,0
|
|
20230822,183200,16058043900,70500,70500,70500,70500,0
|
|
20230822,183100,16058043900,70500,70500,70500,70500,9491
|
|
20230822,183000,16058043900,70500,70500,70500,70500,0
|
|
20230822,182900,16058043900,70500,70500,70500,70500,0
|
|
20230822,182800,16058043900,70500,70500,70500,70500,0
|
|
20230822,182700,16058043900,70500,70500,70500,70500,0
|
|
20230822,182600,16058043900,70500,70500,70500,70500,0
|
|
20230822,182500,16058043900,70500,70500,70500,70500,0
|
|
20230822,182400,16058043900,70500,70500,70500,70500,0
|
|
20230822,182300,16058043900,70500,70500,70500,70500,0
|
|
20230822,182200,16058043900,70500,70500,70500,70500,0
|
|
20230822,182100,16058043900,70500,70500,70500,70500,0
|
|
20230822,182000,16058043900,70500,70500,70500,70500,0
|
|
20230822,181900,16058043900,70500,70500,70500,70500,0
|
|
20230822,181800,16058043900,70500,70500,70500,70500,0
|
|
20230822,181700,16058043900,70500,70500,70500,70500,0
|
|
20230822,181600,16058043900,70500,70500,70500,70500,0
|
|
20230822,181500,16058043900,70500,70500,70500,70500,0
|
|
20230822,181400,16058043900,70500,70500,70500,70500,0
|
|
20230822,181300,16058043900,70500,70500,70500,70500,0
|
|
20230822,181200,16058043900,70500,70500,70500,70500,0
|
|
20230822,181100,16058043900,70500,70500,70500,70500,0
|
|
20230822,181000,16058043900,70500,70500,70500,70500,0
|
|
20230822,180900,16058043900,70500,70500,70500,70500,0
|
|
20230822,180800,16058043900,70500,70500,70500,70500,0
|
|
20230822,180700,16058043900,70500,70500,70500,70500,0
|
|
20230822,180600,16058043900,70500,70500,70500,70500,0
|
|
20230822,180500,16058043900,70500,70500,70500,70500,0
|
|
20230822,180400,16058043900,70500,70500,70500,70500,0
|
|
20230822,180300,16058043900,70500,70500,70500,70500,0
|
|
20230822,180200,16058043900,70500,70500,70500,70500,0
|
|
20230822,180100,16058043900,70500,70500,70500,70500,9491
|
|
20230822,180000,16058043900,70500,70500,70500,70500,0
|
|
20230822,175900,16058043900,70500,70500,70500,70500,0
|
|
20230822,175800,16058043900,70500,70500,70500,70500,0
|
|
20230822,175700,16058043900,70500,70500,70500,70500,0
|
|
20230822,175600,16058043900,70500,70500,70500,70500,0
|
|
20230822,175500,16058043900,70500,70500,70500,70500,0
|
|
20230822,175400,16058043900,70500,70500,70500,70500,0
|
|
20230822,175300,16058043900,70500,70500,70500,70500,0
|
|
20230822,175200,16058043900,70500,70500,70500,70500,0
|
|
20230822,175100,16058043900,70500,70500,70500,70500,0
|
|
20230822,175000,16058043900,70500,70500,70500,70500,0
|
|
20230822,174900,16058043900,70500,70500,70500,70500,0
|
|
20230822,174800,16058043900,70500,70500,70500,70500,0
|
|
20230822,174700,16058043900,70500,70500,70500,70500,0
|
|
20230822,174600,16058043900,70500,70500,70500,70500,0
|
|
20230822,174500,16058043900,70500,70500,70500,70500,0
|
|
20230822,174400,16058043900,70500,70500,70500,70500,0
|
|
20230822,174300,16058043900,70500,70500,70500,70500,0
|
|
20230822,174200,16058043900,70500,70500,70500,70500,0
|
|
20230822,174100,16058043900,70500,70500,70500,70500,0
|
|
20230822,174000,16058043900,70500,70500,70500,70500,0
|
|
20230822,173900,16058043900,70500,70500,70500,70500,0
|
|
20230822,173800,16058043900,70500,70500,70500,70500,0
|
|
20230822,173700,16058043900,70500,70500,70500,70500,0
|
|
20230822,173600,16058043900,70500,70500,70500,70500,0
|
|
20230822,173500,16058043900,70500,70500,70500,70500,0
|
|
20230822,173400,16058043900,70500,70500,70500,70500,0
|
|
20230822,173300,16058043900,70500,70500,70500,70500,0
|
|
20230822,173200,16058043900,70500,70500,70500,70500,0
|
|
20230822,173100,16058043900,70500,70500,70500,70500,9491
|
|
20230822,173000,16058043900,70500,70500,70500,70500,0
|
|
20230822,172900,16058043900,70500,70500,70500,70500,0
|
|
20230822,172800,16058043900,70500,70500,70500,70500,0
|
|
20230822,172700,16058043900,70500,70500,70500,70500,0
|
|
20230822,172600,16058043900,70500,70500,70500,70500,0
|
|
20230822,172500,16058043900,70500,70500,70500,70500,0
|
|
20230822,172400,16058043900,70500,70500,70500,70500,0
|
|
20230822,172300,16058043900,70500,70500,70500,70500,0
|
|
20230822,172200,16058043900,70500,70500,70500,70500,0
|
|
20230822,172100,16058043900,70500,70500,70500,70500,0
|
|
20230822,172000,16058043900,70500,70500,70500,70500,0
|
|
20230822,171900,16058043900,70500,70500,70500,70500,0
|
|
20230822,171800,16058043900,70500,70500,70500,70500,0
|
|
20230822,171700,16058043900,70500,70500,70500,70500,0
|
|
20230822,171600,16058043900,70500,70500,70500,70500,0
|
|
20230822,171500,16058043900,70500,70500,70500,70500,0
|
|
20230822,171400,16058043900,70500,70500,70500,70500,0
|
|
20230822,171300,16058043900,70500,70500,70500,70500,0
|
|
20230822,171200,16058043900,70500,70500,70500,70500,0
|
|
20230822,171100,16058043900,70500,70500,70500,70500,0
|
|
20230822,171000,16058043900,70500,70500,70500,70500,0
|
|
20230822,170900,16058043900,70500,70500,70500,70500,0
|
|
20230822,170800,16058043900,70500,70500,70500,70500,0
|
|
20230822,170700,16058043900,70500,70500,70500,70500,0
|
|
20230822,170600,16058043900,70500,70500,70500,70500,0
|
|
20230822,170500,16058043900,70500,70500,70500,70500,0
|
|
20230822,170400,16058043900,70500,70500,70500,70500,0
|
|
20230822,170300,16058043900,70500,70500,70500,70500,0
|
|
20230822,170200,16058043900,70500,70500,70500,70500,0
|
|
20230822,170100,16058043900,70500,70500,70500,70500,9491
|
|
20230822,170000,16058043900,70500,70500,70500,70500,0
|
|
20230822,165900,16058043900,70500,70500,70500,70500,0
|
|
20230822,165800,16058043900,70500,70500,70500,70500,0
|
|
20230822,165700,16058043900,70500,70500,70500,70500,0
|
|
20230822,165600,16058043900,70500,70500,70500,70500,0
|
|
20230822,165500,16058043900,70500,70500,70500,70500,0
|
|
20230822,165400,16058043900,70500,70500,70500,70500,0
|
|
20230822,165300,16058043900,70500,70500,70500,70500,0
|
|
20230822,165200,16058043900,70500,70500,70500,70500,0
|
|
20230822,165100,16058043900,70500,70500,70500,70500,0
|
|
20230822,165000,16058043900,70500,70500,70500,70500,0
|
|
20230822,164900,16058043900,70500,70500,70500,70500,0
|
|
20230822,164800,16058043900,70500,70500,70500,70500,0
|
|
20230822,164700,16058043900,70500,70500,70500,70500,0
|
|
20230822,164600,16058043900,70500,70500,70500,70500,0
|
|
20230822,164500,16058043900,70500,70500,70500,70500,0
|
|
20230822,164400,16058043900,70500,70500,70500,70500,0
|
|
20230822,164300,16058043900,70500,70500,70500,70500,0
|
|
20230822,164200,16058043900,70500,70500,70500,70500,0
|
|
20230822,164100,16058043900,70500,70500,70500,70500,0
|
|
20230822,164000,16058043900,70500,70500,70500,70500,0
|
|
20230822,163900,16058043900,70500,70500,70500,70500,0
|
|
20230822,163800,16058043900,70500,70500,70500,70500,0
|
|
20230822,163700,16058043900,70500,70500,70500,70500,0
|
|
20230822,163600,16058043900,70500,70500,70500,70500,0
|
|
20230822,163500,16058043900,70500,70500,70500,70500,0
|
|
20230822,163400,16058043900,70500,70500,70500,70500,0
|
|
20230822,163300,16058043900,70500,70500,70500,70500,0
|
|
20230822,163200,16058043900,70500,70500,70500,70500,0
|
|
20230822,163100,16058043900,70500,70500,70500,70500,9491
|
|
20230822,163000,16058043900,70500,70500,70500,70500,0
|
|
20230822,162900,16058043900,70500,70500,70500,70500,0
|
|
20230822,162800,16058043900,70500,70500,70500,70500,0
|
|
20230822,162700,16058043900,70500,70500,70500,70500,0
|
|
20230822,162600,16058043900,70500,70500,70500,70500,0
|
|
20230822,162500,16058043900,70500,70500,70500,70500,0
|
|
20230822,162400,16058043900,70500,70500,70500,70500,0
|
|
20230822,162300,16058043900,70500,70500,70500,70500,0
|
|
20230822,162200,16058043900,70500,70500,70500,70500,0
|
|
20230822,162100,16058043900,70500,70500,70500,70500,0
|
|
20230822,162000,16058043900,70500,70500,70500,70500,0
|
|
20230822,161900,16058043900,70500,70500,70500,70500,0
|
|
20230822,161800,16058043900,70500,70500,70500,70500,0
|
|
20230822,161700,16058043900,70500,70500,70500,70500,0
|
|
20230822,161600,16058043900,70500,70500,70500,70500,0
|
|
20230822,161500,16058043900,70500,70500,70500,70500,0
|
|
20230822,161400,16058043900,70500,70500,70500,70500,0
|
|
20230822,161300,16058043900,70500,70500,70500,70500,0
|
|
20230822,161200,16058043900,70500,70500,70500,70500,0
|
|
20230822,161100,16058043900,70500,70500,70500,70500,0
|
|
20230822,161000,16058043900,70500,70500,70500,70500,0
|
|
20230822,160900,16058043900,70500,70500,70500,70500,0
|
|
20230822,160800,16058043900,70500,70500,70500,70500,0
|
|
20230822,160700,16058043900,70500,70500,70500,70500,0
|
|
20230822,160600,16058043900,70500,70500,70500,70500,0
|
|
20230822,160500,16058043900,70500,70500,70500,70500,0
|
|
20230822,160400,16058043900,70500,70500,70500,70500,0
|
|
20230822,160300,16058043900,70500,70500,70500,70500,0
|
|
20230822,160200,16058043900,70500,70500,70500,70500,0
|
|
20230822,160100,16058043900,70500,70500,70500,70500,9491
|
|
20230822,160000,16058043900,70500,70500,70500,70500,0
|
|
20230822,155900,16058043900,70500,70500,70500,70500,0
|
|
20230822,155800,16058043900,70500,70500,70500,70500,0
|
|
20230822,155700,16058043900,70500,70500,70500,70500,0
|
|
20230822,155600,16058043900,70500,70500,70500,70500,0
|
|
20230822,155500,16058043900,70500,70500,70500,70500,0
|
|
20230822,155400,16058043900,70500,70500,70500,70500,0
|
|
20230822,155300,16058043900,70500,70500,70500,70500,0
|
|
20230822,155200,16058043900,70500,70500,70500,70500,0
|
|
20230822,155100,16058043900,70500,70500,70500,70500,0
|
|
20230822,155000,16058043900,70500,70500,70500,70500,0
|
|
20230822,154900,16058043900,70500,70500,70500,70500,0
|
|
20230822,154800,16058043900,70500,70500,70500,70500,0
|
|
20230822,154700,16058043900,70500,70500,70500,70500,0
|
|
20230822,154600,16058043900,70500,70500,70500,70500,0
|
|
20230822,154500,16058043900,70500,70500,70500,70500,0
|
|
20230822,154400,16058043900,70500,70500,70500,70500,0
|
|
20230822,154300,16058043900,70500,70500,70500,70500,0
|
|
20230822,154200,16058043900,70500,70500,70500,70500,0
|
|
20230822,154100,16058043900,70500,70500,70500,70500,0
|
|
20230822,154000,16058043900,70500,70500,70500,70500,0
|
|
20230822,153900,16058043900,70500,70500,70500,70500,0
|
|
20230822,153800,16058043900,70500,70500,70500,70500,0
|
|
20230822,153700,16058043900,70500,70500,70500,70500,0
|
|
20230822,153600,16058043900,70500,70500,70500,70500,0
|
|
20230822,153500,16058043900,70500,70500,70500,70500,0
|
|
20230822,153400,16058043900,70500,70500,70500,70500,0
|
|
20230822,153300,16058043900,70500,70500,70500,70500,0
|
|
20230822,153200,16058043900,70500,70500,70500,70500,0
|
|
20230822,153100,16058043900,70500,70500,70500,70500,9491
|
|
20230822,153000,16058043900,70500,70500,70500,70500,9491
|
|
20230822,152900,15388928400,70600,70600,70600,70600,0
|
|
20230822,152800,15388928400,70600,70600,70600,70600,0
|
|
20230822,152700,15388928400,70600,70600,70600,70600,0
|
|
20230822,152600,15388928400,70600,70600,70600,70600,0
|
|
20230822,152500,15388928400,70600,70600,70600,70600,0
|
|
20230822,152400,15388928400,70600,70600,70600,70600,0
|
|
20230822,152300,15388928400,70600,70600,70600,70600,0
|
|
20230822,152200,15388928400,70600,70600,70600,70600,0
|
|
20230822,152100,15388928400,70600,70600,70600,70600,0
|
|
20230822,152000,15388928400,70600,70600,70600,70600,0
|
|
20230822,151900,15388928400,70600,70500,70700,70500,971
|
|
20230822,151800,15320389700,70600,70600,70600,70500,909
|
|
20230822,151700,15256226300,70600,70600,70600,70500,844
|
|
20230822,151600,15196701500,70500,70400,70600,70400,3739
|
|
20230822,151500,14933234500,70400,70400,70500,70400,1649
|
|
20230822,151400,14817143900,70500,70400,70500,70400,751
|
|
20230822,151300,14764267800,70500,70400,70500,70400,402
|
|
20230822,151200,14735944500,70500,70500,70600,70400,1235
|
|
20230822,151100,14648883700,70400,70300,70400,70200,2407
|
|
20230822,151000,14479659800,70300,70200,70300,70200,351
|
|
20230822,150900,14455003900,70300,70200,70300,70100,1943
|
|
20230822,150800,14318608600,70200,70200,70300,70200,415
|
|
20230822,150700,14289468000,70200,70200,70300,70200,553
|
|
20230822,150600,14250643300,70200,70200,70300,70200,711
|
|
20230822,150500,14200727800,70300,70300,70300,70200,217
|
|
20230822,150400,14185478500,70300,70200,70300,70100,3079
|
|
20230822,150300,13969321800,70200,70300,70300,70200,337
|
|
20230822,150200,13945647700,70300,70300,70300,70200,443
|
|
20230822,150100,13914541400,70300,70200,70300,70200,384
|
|
20230822,150000,13887582300,70200,70200,70300,70200,501
|
|
20230822,145900,13852409900,70200,70300,70300,70200,1465
|
|
20230822,145800,13749564600,70200,70300,70300,70200,290
|
|
20230822,145700,13729193900,70200,70400,70500,70200,1932
|
|
20230822,145600,13593392400,70500,70400,70500,70300,212
|
|
20230822,145500,13578469700,70400,70400,70400,70300,637
|
|
20230822,145400,13533645500,70400,70400,70500,70400,627
|
|
20230822,145300,13489504500,70400,70300,70400,70300,246
|
|
20230822,145200,13472190100,70400,70500,70500,70300,743
|
|
20230822,145100,13419904200,70400,70400,70500,70400,216
|
|
20230822,145000,13404693400,70500,70400,70500,70300,797
|
|
20230822,144900,13348586800,70400,70400,70500,70400,783
|
|
20230822,144800,13293453600,70400,70400,70500,70400,660
|
|
20230822,144700,13246972500,70400,70600,70600,70400,471
|
|
20230822,144600,13213788400,70600,70600,70600,70500,65
|
|
20230822,144500,13209201400,70600,70600,70600,70500,80
|
|
20230822,144400,13203553900,70600,70600,70700,70600,104
|
|
20230822,144300,13196211400,70600,70300,70600,70300,1775
|
|
20230822,144200,13071077700,70300,70400,70500,70300,969
|
|
20230822,144100,13002870300,70400,70400,70500,70400,208
|
|
20230822,144000,12988214400,70400,70400,70400,70400,700
|
|
20230822,143900,12938934400,70400,70300,70400,70300,1493
|
|
20230822,143800,12833964900,70300,70300,70300,70200,186
|
|
20230822,143700,12820892900,70300,70300,70400,70300,343
|
|
20230822,143600,12796777800,70300,70300,70400,70300,532
|
|
20230822,143500,12759364300,70300,70300,70300,70200,471
|
|
20230822,143400,12726263300,70300,70300,70400,70200,479
|
|
20230822,143300,12692589100,70300,70400,70500,70100,3148
|
|
20230822,143200,12471521200,70400,70400,70400,70300,1429
|
|
20230822,143100,12370977700,70400,70500,70500,70400,247
|
|
20230822,143000,12353580300,70500,70500,70600,70400,1920
|
|
20230822,142900,12218227500,70600,70600,70700,70600,1416
|
|
20230822,142800,12118256600,70600,70600,70700,70500,647
|
|
20230822,142700,12072581500,70600,70600,70600,70500,597
|
|
20230822,142600,12030466800,70500,70600,70700,70500,756
|
|
20230822,142500,11977118000,70600,70700,70700,70600,2330
|
|
20230822,142400,11812598700,70700,70700,70800,70600,435
|
|
20230822,142300,11781853500,70800,70700,70800,70700,1265
|
|
20230822,142200,11692414900,70700,70800,70900,70700,682
|
|
20230822,142100,11644165800,70800,70800,70800,70800,665
|
|
20230822,142000,11597083800,70800,70900,70900,70800,517
|
|
20230822,141900,11560475700,70800,70800,70900,70800,625
|
|
20230822,141800,11516204700,70800,71000,71000,70800,1735
|
|
20230822,141700,11393219800,70900,71000,71000,70900,81
|
|
20230822,141600,11387475500,70900,71000,71000,70900,80
|
|
20230822,141500,11381800800,71000,71000,71000,70900,1643
|
|
20230822,141400,11265220300,71000,71100,71100,71000,2458
|
|
20230822,141300,11090701200,71100,71000,71100,71000,311
|
|
20230822,141200,11068609600,71100,71000,71100,71000,241
|
|
20230822,141100,11051494600,71100,71100,71100,71000,694
|
|
20230822,141000,11002217100,71100,71100,71100,71000,127
|
|
20230822,140900,10993188300,71100,71100,71100,71000,275
|
|
20230822,140800,10973652400,71000,71100,71100,71000,245
|
|
20230822,140700,10956256700,71100,71000,71100,71000,101
|
|
20230822,140600,10949084400,71000,71000,71100,71000,65
|
|
20230822,140500,10944466900,71100,71100,71100,71000,152
|
|
20230822,140400,10933671600,71100,71100,71100,71000,741
|
|
20230822,140300,10881050200,71100,71100,71100,71100,878
|
|
20230822,140200,10818624400,71100,71100,71100,71100,1284
|
|
20230822,140100,10727332000,71100,71100,71200,71100,589
|
|
20230822,140000,10685452600,71100,71200,71200,71100,382
|
|
20230822,135900,10658289100,71200,71200,71200,71100,67
|
|
20230822,135800,10653520700,71200,71200,71200,71200,152
|
|
20230822,135700,10642698300,71200,71200,71300,71200,1035
|
|
20230822,135600,10569005900,71300,71200,71300,71200,753
|
|
20230822,135500,10515380100,71300,71200,71300,71200,364
|
|
20230822,135400,10489448300,71200,71300,71400,71200,114
|
|
20230822,135300,10481319900,71300,71300,71400,71200,484
|
|
20230822,135200,10446814400,71400,71300,71400,71200,152
|
|
20230822,135100,10435974900,71300,71300,71300,71200,444
|
|
20230822,135000,10404337700,71300,71300,71300,71200,83
|
|
20230822,134900,10398419900,71300,71400,71400,71200,209
|
|
20230822,134800,10383526500,71400,71300,71400,71300,97
|
|
20230822,134700,10376608400,71300,71400,71400,71300,295
|
|
20230822,134600,10355571800,71400,71300,71400,71300,57
|
|
20230822,134500,10351505500,71400,71300,71400,71300,620
|
|
20230822,134400,10307293100,71300,71300,71300,71200,599
|
|
20230822,134300,10264634400,71300,71300,71300,71200,54
|
|
20230822,134200,10260786700,71300,71300,71300,71200,84
|
|
20230822,134100,10254798700,71300,71200,71300,71200,1932
|
|
20230822,134000,10117199400,71300,71400,71400,71200,542
|
|
20230822,133900,10078556100,71400,71300,71400,71200,1116
|
|
20230822,133800,9998981500,71300,71400,71400,71200,462
|
|
20230822,133700,9966036500,71400,71400,71400,71300,22
|
|
20230822,133600,9964466700,71300,71300,71300,71300,182
|
|
20230822,133500,9951490100,71300,71300,71400,71300,125
|
|
20230822,133400,9942577300,71300,71300,71300,71300,223
|
|
20230822,133300,9926677400,71400,71400,71400,71300,316
|
|
20230822,133200,9904141900,71400,71400,71400,71400,2
|
|
20230822,133100,9903999100,71400,71400,71400,71300,20
|
|
20230822,133000,9902572200,71400,71300,71400,71300,401
|
|
20230822,132900,9873952400,71400,71400,71400,71400,2
|
|
20230822,132800,9873809600,71400,71300,71400,71300,390
|
|
20230822,132700,9845984600,71400,71300,71400,71300,582
|
|
20230822,132600,9804459800,71400,71400,71400,71300,318
|
|
20230822,132500,9781786100,71400,71400,71400,71300,147
|
|
20230822,132400,9771302800,71400,71300,71400,71300,131
|
|
20230822,132300,9761961500,71300,71400,71400,71300,139
|
|
20230822,132200,9752050000,71400,71300,71400,71300,50
|
|
20230822,132100,9748484800,71400,71300,71400,71300,1037
|
|
20230822,132000,9674545300,71300,71300,71300,71200,56
|
|
20230822,131900,9670552700,71300,71300,71300,71200,169
|
|
20230822,131800,9658515600,71300,71300,71300,71300,113
|
|
20230822,131700,9650458700,71300,71300,71400,71300,507
|
|
20230822,131600,9614309400,71300,71300,71400,71300,846
|
|
20230822,131500,9553989000,71400,71400,71400,71300,219
|
|
20230822,131400,9538370000,71400,71400,71400,71300,76
|
|
20230822,131300,9532948800,71400,71400,71400,71300,77
|
|
20230822,131200,9527452500,71400,71300,71400,71300,266
|
|
20230822,131100,9508473500,71400,71400,71400,71300,1673
|
|
20230822,131000,9389049000,71400,71400,71400,71300,208
|
|
20230822,130900,9374215800,71400,71400,71400,71300,257
|
|
20230822,130800,9355868000,71400,71400,71400,71400,94
|
|
20230822,130700,9349156400,71400,71500,71500,71300,1770
|
|
20230822,130600,9222769200,71500,71500,71500,71400,222
|
|
20230822,130500,9206896400,71500,71500,71500,71400,171
|
|
20230822,130400,9194671900,71500,71500,71500,71500,33
|
|
20230822,130300,9192312400,71500,71500,71500,71400,93
|
|
20230822,130200,9185664900,71500,71500,71500,71400,183
|
|
20230822,130100,9172590500,71500,71600,71600,71400,1210
|
|
20230822,130000,9086108800,71600,71600,71600,71500,42
|
|
20230822,125900,9083103600,71500,71500,71600,71500,137
|
|
20230822,125800,9073301200,71500,71600,71600,71500,34
|
|
20230822,125700,9070867100,71600,71600,71600,71600,8
|
|
20230822,125600,9070294300,71600,71600,71700,71500,227
|
|
20230822,125500,9054055000,71600,71500,71600,71500,78
|
|
20230822,125400,9048470300,71600,71900,71900,71600,105
|
|
20230822,125300,9040952000,71800,71600,72000,71600,1799
|
|
20230822,125200,8911791500,71500,71500,71600,71500,221
|
|
20230822,125100,8895988700,71600,71600,71600,71600,1
|
|
20230822,125000,8895917100,71600,71600,71600,71600,3
|
|
20230822,124900,8895702300,71600,71600,71600,71500,53
|
|
20230822,124800,8891908500,71600,71600,71600,71500,26
|
|
20230822,124700,8890049000,71600,71600,71600,71600,3
|
|
20230822,124600,8889834200,71600,71400,71600,71400,87
|
|
20230822,124500,8883612000,71500,71500,71500,71500,267
|
|
20230822,124400,8864521500,71500,71600,71600,71500,582
|
|
20230822,124300,8822908200,71500,71600,71600,71500,11
|
|
20230822,124200,8822121500,71500,71600,71600,71500,12
|
|
20230822,124100,8821263200,71600,71500,71600,71500,123
|
|
20230822,124000,8812468200,71600,71500,71600,71400,1232
|
|
20230822,123900,8724377700,71500,71400,71500,71400,175
|
|
20230822,123800,8711866400,71500,71500,71500,71500,1
|
|
20230822,123700,8711794900,71500,71500,71500,71400,244
|
|
20230822,123600,8694350300,71600,71600,71600,71500,32
|
|
20230822,123500,8692061100,71500,71500,71500,71500,405
|
|
20230822,123400,8663103600,71500,71600,71600,71500,213
|
|
20230822,123300,8647871300,71600,71600,71600,71500,41
|
|
20230822,123200,8644939200,71600,71600,71600,71600,4
|
|
20230822,123100,8644652800,71500,71600,71600,71500,10
|
|
20230822,123000,8643937000,71600,71600,71600,71600,28
|
|
20230822,122900,8641932200,71600,71600,71600,71600,7
|
|
20230822,122800,8641431000,71600,71600,71600,71600,4
|
|
20230822,122700,8641144600,71600,71500,71600,71500,36
|
|
20230822,122600,8638570400,71400,71600,71600,71400,1271
|
|
20230822,122500,8547792800,71700,71700,71700,71700,15
|
|
20230822,122400,8546717300,71700,71700,71700,71700,56
|
|
20230822,122300,8542702100,71700,71500,71700,71500,7
|
|
20230822,122200,8542201200,71600,71600,71600,71500,631
|
|
20230822,122100,8497065600,71600,71600,71600,71600,1
|
|
20230822,122000,8496994000,71600,71600,71600,71600,18
|
|
20230822,121900,8495705200,71600,71600,71600,71500,37
|
|
20230822,121800,8493058100,71600,71600,71600,71600,104
|
|
20230822,121700,8485611700,71700,71600,71700,71600,35
|
|
20230822,121600,8483105600,71600,71600,71600,71600,7
|
|
20230822,121500,8482604400,71600,71700,71700,71600,52
|
|
20230822,121400,8478880900,71700,71600,71700,71600,121
|
|
20230822,121300,8470210800,71500,71500,71600,71500,90
|
|
20230822,121200,8463775400,71500,71600,71600,71500,28
|
|
20230822,121100,8461773200,71600,71600,71600,71600,2
|
|
20230822,121000,8461630000,71600,71500,71600,71500,43
|
|
20230822,120900,8458554300,71500,71500,71600,71400,531
|
|
20230822,120800,8420636500,71500,71600,71600,71500,103
|
|
20230822,120700,8413271800,71600,71500,71600,71500,226
|
|
20230822,120600,8397106400,71600,71500,71600,71400,501
|
|
20230822,120500,8361313900,71600,71600,71600,71600,12
|
|
20230822,120400,8360454700,71500,71500,71500,71500,340
|
|
20230822,120300,8336144700,71600,71600,71600,71500,24
|
|
20230822,120200,8334427300,71600,71600,71600,71500,508
|
|
20230822,120100,8298104500,71600,71700,71700,71600,40
|
|
20230822,120000,8295240300,71600,71600,71600,71500,210
|
|
20230822,115900,8280213800,71600,71700,71700,71600,66
|
|
20230822,115800,8275488000,71600,71600,71600,71600,223
|
|
20230822,115700,8259521200,71600,71600,71600,71600,39
|
|
20230822,115600,8256728800,71600,71600,71600,71500,7
|
|
20230822,115500,8256228100,71700,71600,71700,71600,64
|
|
20230822,115400,8251645600,71600,71700,71700,71600,21
|
|
20230822,115300,8250141100,71700,71500,71700,71500,172
|
|
20230822,115200,8237826000,71500,71600,71600,71500,6
|
|
20230822,115100,8237396700,71600,71700,71700,71600,524
|
|
20230822,115000,8199878200,71800,71700,71800,71700,18
|
|
20230822,114900,8198587400,71800,71800,71800,71800,2
|
|
20230822,114800,8198443800,71800,71700,71800,71700,187
|
|
20230822,114700,8185035700,71700,71700,71700,71600,12
|
|
20230822,114600,8184176300,71700,71800,71800,71600,278
|
|
20230822,114500,8164241700,71800,71800,71900,71700,129
|
|
20230822,114400,8154980900,71800,71800,71800,71800,29
|
|
20230822,114300,8152898700,71800,71800,71900,71800,156
|
|
20230822,114200,8141697700,71900,71900,71900,71800,116
|
|
20230822,114100,8133368700,71900,71800,71900,71800,2
|
|
20230822,114000,8133225000,71900,71900,71900,71800,35
|
|
20230822,113900,8130710100,71800,71800,71800,71800,14
|
|
20230822,113800,8129704900,71800,71900,71900,71800,96
|
|
20230822,113700,8122810300,71900,71900,71900,71700,58
|
|
20230822,113600,8118650100,71900,71800,71900,71800,57
|
|
20230822,113500,8114557100,71800,71900,71900,71700,125
|
|
20230822,113400,8105588300,71800,71800,71800,71800,216
|
|
20230822,113300,8090079500,71800,71800,71800,71800,75
|
|
20230822,113200,8084694500,71800,71600,71800,71600,233
|
|
20230822,113100,8067966700,71600,71600,71800,71500,1595
|
|
20230822,113000,7953732400,71600,71500,71600,71500,94
|
|
20230822,112900,7947008000,71500,71600,71600,71500,212
|
|
20230822,112800,7931832800,71600,71600,71600,71500,163
|
|
20230822,112700,7920167400,71600,71600,71600,71500,94
|
|
20230822,112600,7913443000,71600,71600,71600,71500,65
|
|
20230822,112500,7908791300,71500,71500,71600,71500,421
|
|
20230822,112400,7878689400,71500,71500,71600,71500,249
|
|
20230822,112300,7860864000,71600,71500,71600,71500,323
|
|
20230822,112200,7837768600,71600,71600,71600,71500,252
|
|
20230822,112100,7819729400,71500,71600,71600,71500,117
|
|
20230822,112000,7811363500,71600,71600,71600,71600,136
|
|
20230822,111900,7801625900,71600,71500,71600,71500,27
|
|
20230822,111800,7799693700,71600,71500,71600,71500,338
|
|
20230822,111700,7775514100,71500,71500,71500,71400,4061
|
|
20230822,111600,7485514600,71500,71500,71500,71400,26
|
|
20230822,111500,7483656000,71500,71400,71500,71400,755
|
|
20230822,111400,7429738800,71500,71500,71500,71500,61
|
|
20230822,111300,7425377300,71500,71600,71600,71400,2953
|
|
20230822,111200,7214232700,71600,71700,71700,71600,3579
|
|
20230822,111100,6957976100,71700,71700,71700,71600,191
|
|
20230822,111000,6944285300,71800,71800,71800,71700,151
|
|
20230822,110900,6933458000,71800,71800,71800,71800,75
|
|
20230822,110800,6928073000,71800,71800,71800,71700,132
|
|
20230822,110700,6918604000,71800,71700,71800,71700,123
|
|
20230822,110600,6909781600,71800,71800,71800,71800,38
|
|
20230822,110500,6907053200,71800,71700,71800,71600,298
|
|
20230822,110400,6885689900,71700,71900,71900,71600,888
|
|
20230822,110300,6821915900,71900,71700,71900,71700,1090
|
|
20230822,110200,6743682300,71700,71700,71700,71600,51
|
|
20230822,110100,6740029500,71700,71600,71700,71600,60
|
|
20230822,110000,6735729600,71600,71700,71700,71600,149
|
|
20230822,105900,6725059600,71600,71600,71700,71600,19
|
|
20230822,105800,6723699000,71500,71600,71700,71500,130
|
|
20230822,105700,6714391500,71600,71700,71700,71500,693
|
|
20230822,105600,6664824800,71600,71600,71700,71600,104
|
|
20230822,105500,6657378200,71600,71600,71600,71600,109
|
|
20230822,105400,6649573800,71700,71500,71700,71500,150
|
|
20230822,105300,6638832200,71600,71600,71700,71500,550
|
|
20230822,105200,6599461500,71700,71600,71700,71500,2991
|
|
20230822,105100,6385295700,71600,71600,71700,71500,398
|
|
20230822,105000,6356799800,71500,71600,71700,71500,606
|
|
20230822,104900,6313418000,71700,71600,71700,71600,1357
|
|
20230822,104800,6216256600,71600,71700,71700,71600,52
|
|
20230822,104700,6212529700,71700,71700,71700,71600,194
|
|
20230822,104600,6198620000,71600,71700,71700,71600,233
|
|
20230822,104500,6181937100,71600,71700,71700,71600,986
|
|
20230822,104400,6111336400,71700,71700,71700,71700,385
|
|
20230822,104300,6083731900,71800,71900,71900,71800,101
|
|
20230822,104200,6076479100,71900,71700,71900,71700,269
|
|
20230822,104100,6057162300,71700,71700,71800,71700,32
|
|
20230822,104000,6054867800,71800,71700,71800,71700,74
|
|
20230822,103900,6049561900,71700,71800,71800,71700,770
|
|
20230822,103800,5994306600,71900,71800,71900,71800,68
|
|
20230822,103700,5989424100,71800,71900,72000,71800,213
|
|
20230822,103600,5974110200,72000,72000,72000,71900,151
|
|
20230822,103500,5963247400,72000,72000,72100,72000,527
|
|
20230822,103400,5925302500,72000,72000,72100,72000,477
|
|
20230822,103300,5890958400,72100,72100,72100,72000,186
|
|
20230822,103200,5877552000,72100,72100,72100,72000,136
|
|
20230822,103100,5867756400,72100,72100,72100,72000,39
|
|
20230822,103000,5864948100,72100,72000,72100,72000,749
|
|
20230822,102900,5810963800,72100,72000,72100,72000,602
|
|
20230822,102800,5767618700,71900,71900,72000,71800,478
|
|
20230822,102700,5733260400,71800,71800,71900,71800,210
|
|
20230822,102600,5718181900,71800,71700,71800,71700,520
|
|
20230822,102500,5680846100,71800,71700,71800,71700,562
|
|
20230822,102400,5640547000,71600,71600,71600,71600,233
|
|
20230822,102300,5623864200,71600,71600,71700,71600,240
|
|
20230822,102200,5606679900,71600,71600,71700,71500,1218
|
|
20230822,102100,5519463400,71600,71500,71600,71500,190
|
|
20230822,102000,5505865200,71600,71600,71600,71500,251
|
|
20230822,101900,5487894400,71600,71500,71600,71500,27
|
|
20230822,101800,5485961300,71500,71600,71600,71500,6
|
|
20230822,101700,5485531900,71600,71600,71600,71500,305
|
|
20230822,101600,5463694400,71600,71500,71600,71500,43
|
|
20230822,101500,5460617600,71600,71700,71700,71500,394
|
|
20230822,101400,5432411200,71700,71700,71700,71600,411
|
|
20230822,101300,5402966700,71600,71600,71700,71600,64
|
|
20230822,101200,5398384100,71600,71600,71600,71500,3285
|
|
20230822,101100,5163319300,71600,71600,71600,71500,846
|
|
20230822,101000,5102827200,71600,71600,71600,71500,1081
|
|
20230822,100900,5025531300,71600,71600,71600,71600,185
|
|
20230822,100800,5012285300,71600,71500,71600,71500,13
|
|
20230822,100700,5011355600,71600,71500,71600,71500,194
|
|
20230822,100600,4997475600,71500,71600,71600,71500,280
|
|
20230822,100500,4977451700,71600,71500,71600,71500,178
|
|
20230822,100400,4964716800,71500,71600,71600,71500,385
|
|
20230822,100300,4937171100,71600,71700,71700,71500,1403
|
|
20230822,100200,4836746900,71700,71600,71700,71600,252
|
|
20230822,100100,4818688700,71700,71600,71700,71500,233
|
|
20230822,100000,4802007600,71600,71600,71600,71500,837
|
|
20230822,095900,4742132500,71600,71600,71600,71600,54
|
|
20230822,095800,4738266100,71600,71600,71600,71600,782
|
|
20230822,095700,4682274900,71600,71600,71700,71600,789
|
|
20230822,095600,4625782000,71700,71700,71700,71700,194
|
|
20230822,095500,4611872200,71700,71600,71700,71600,16
|
|
20230822,095400,4610726000,71700,71700,71700,71600,119
|
|
20230822,095300,4602199700,71700,71700,71700,71600,152
|
|
20230822,095200,4591301800,71600,71600,71700,71500,387
|
|
20230822,095100,4563598300,71600,71600,71600,71500,1129
|
|
20230822,095000,4482764500,71700,71600,71700,71600,715
|
|
20230822,094900,4431521600,71700,71800,71800,71700,427
|
|
20230822,094800,4400899100,71900,71800,71900,71700,675
|
|
20230822,094700,4352386000,71800,71700,71800,71700,651
|
|
20230822,094600,4305648300,71700,71800,71800,71700,254
|
|
20230822,094500,4287431400,71800,71800,71800,71700,423
|
|
20230822,094400,4257064100,71800,72000,72000,71800,554
|
|
20230822,094300,4217228500,72000,72400,72400,72000,3732
|
|
20230822,094200,3947458400,72400,72200,72400,72200,525
|
|
20230822,094100,3909524600,72300,72500,72500,72200,726
|
|
20230822,094000,3857017900,72500,72300,72600,72200,3297
|
|
20230822,093900,3618239800,72200,72200,72300,72100,818
|
|
20230822,093800,3559205800,72200,72000,72300,72000,1418
|
|
20230822,093700,3456907100,72000,71800,72000,71800,2222
|
|
20230822,093600,3297070400,71800,71600,71800,71600,1136
|
|
20230822,093500,3215544300,71700,71500,71700,71500,2378
|
|
20230822,093400,3045251000,71600,71500,71600,71500,645
|
|
20230822,093300,2999091900,71600,71500,71600,71500,445
|
|
20230822,093200,2967257500,71500,71500,71600,71500,301
|
|
20230822,093100,2945732200,71500,71500,71600,71500,509
|
|
20230822,093000,2909332900,71600,71500,71600,71500,251
|
|
20230822,092900,2891375500,71600,71500,71600,71500,703
|
|
20230822,092800,2841088400,71500,71500,71600,71500,197
|
|
20230822,092700,2826992400,71600,71700,71700,71500,1386
|
|
20230822,092600,2727751900,71700,71800,71800,71700,342
|
|
20230822,092500,2703228200,71700,71700,71800,71700,521
|
|
20230822,092400,2665857700,71700,71700,71800,71600,910
|
|
20230822,092300,2600624000,71800,71500,71800,71400,1704
|
|
20230822,092200,2478652500,71400,71300,71500,71300,688
|
|
20230822,092100,2429526000,71500,71300,71500,71200,917
|
|
20230822,092000,2364100400,71300,71200,71400,71200,2036
|
|
20230822,091900,2218970700,71300,71400,71400,71200,1032
|
|
20230822,091800,2145404400,71400,71300,71400,71300,184
|
|
20230822,091700,2132277100,71400,71400,71500,71300,427
|
|
20230822,091600,2101804200,71400,71400,71500,71300,366
|
|
20230822,091500,2075680400,71400,71500,71500,71400,388
|
|
20230822,091400,2047959500,71400,71400,71400,71300,651
|
|
20230822,091300,2001507700,71400,71300,71500,71200,1740
|
|
20230822,091200,1877390200,71400,71300,71400,71200,1445
|
|
20230822,091100,1774392200,71300,71300,71400,71200,710
|
|
20230822,091000,1723795800,71300,71200,71300,71100,2003
|
|
20230822,090900,1581209400,71200,71200,71300,71100,1679
|
|
20230822,090800,1461718400,71200,71600,71600,71100,2615
|
|
20230822,090700,1275241800,71600,71600,71600,71500,598
|
|
20230822,090600,1232473300,71600,71400,71800,71300,3643
|
|
20230822,090500,971750000,71500,71600,71700,71400,918
|
|
20230822,090400,906096000,71600,71900,71900,71600,1496
|
|
20230822,090300,798823100,71900,71900,72100,71700,1871
|
|
20230822,090200,664215900,71700,71900,71900,71700,1760
|
|
20230822,090100,537881300,71800,72300,72400,71700,1448
|
|
20230822,090000,433635600,72300,71800,72500,71800,5836
|