633 lines
34 KiB
CSV
633 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,193000,19080236900,68600,68600,68600,68600,5606
|
|
20230824,192900,19080236900,68600,68600,68600,68600,0
|
|
20230824,192800,19080236900,68600,68600,68600,68600,0
|
|
20230824,192700,19080236900,68600,68600,68600,68600,0
|
|
20230824,192600,19080236900,68600,68600,68600,68600,0
|
|
20230824,192500,19080236900,68600,68600,68600,68600,0
|
|
20230824,192400,19080236900,68600,68600,68600,68600,0
|
|
20230824,192300,19080236900,68600,68600,68600,68600,0
|
|
20230824,192200,19080236900,68600,68600,68600,68600,0
|
|
20230824,192100,19080236900,68600,68600,68600,68600,0
|
|
20230824,192000,19080236900,68600,68600,68600,68600,0
|
|
20230824,191900,19080236900,68600,68600,68600,68600,0
|
|
20230824,191800,19080236900,68600,68600,68600,68600,0
|
|
20230824,191700,19080236900,68600,68600,68600,68600,0
|
|
20230824,191600,19080236900,68600,68600,68600,68600,0
|
|
20230824,191500,19080236900,68600,68600,68600,68600,0
|
|
20230824,191400,19080236900,68600,68600,68600,68600,0
|
|
20230824,191300,19080236900,68600,68600,68600,68600,0
|
|
20230824,191200,19080236900,68600,68600,68600,68600,0
|
|
20230824,191100,19080236900,68600,68600,68600,68600,0
|
|
20230824,191000,19080236900,68600,68600,68600,68600,0
|
|
20230824,190900,19080236900,68600,68600,68600,68600,0
|
|
20230824,190800,19080236900,68600,68600,68600,68600,0
|
|
20230824,190700,19080236900,68600,68600,68600,68600,0
|
|
20230824,190600,19080236900,68600,68600,68600,68600,0
|
|
20230824,190500,19080236900,68600,68600,68600,68600,0
|
|
20230824,190400,19080236900,68600,68600,68600,68600,0
|
|
20230824,190300,19080236900,68600,68600,68600,68600,0
|
|
20230824,190200,19080236900,68600,68600,68600,68600,0
|
|
20230824,190100,19080236900,68600,68600,68600,68600,0
|
|
20230824,190000,19080236900,68600,68600,68600,68600,5606
|
|
20230824,185900,19080236900,68600,68600,68600,68600,0
|
|
20230824,185800,19080236900,68600,68600,68600,68600,0
|
|
20230824,185700,19080236900,68600,68600,68600,68600,0
|
|
20230824,185600,19080236900,68600,68600,68600,68600,0
|
|
20230824,185500,19080236900,68600,68600,68600,68600,0
|
|
20230824,185400,19080236900,68600,68600,68600,68600,0
|
|
20230824,185300,19080236900,68600,68600,68600,68600,0
|
|
20230824,185200,19080236900,68600,68600,68600,68600,0
|
|
20230824,185100,19080236900,68600,68600,68600,68600,0
|
|
20230824,185000,19080236900,68600,68600,68600,68600,0
|
|
20230824,184900,19080236900,68600,68600,68600,68600,0
|
|
20230824,184800,19080236900,68600,68600,68600,68600,0
|
|
20230824,184700,19080236900,68600,68600,68600,68600,0
|
|
20230824,184600,19080236900,68600,68600,68600,68600,0
|
|
20230824,184500,19080236900,68600,68600,68600,68600,0
|
|
20230824,184400,19080236900,68600,68600,68600,68600,0
|
|
20230824,184300,19080236900,68600,68600,68600,68600,0
|
|
20230824,184200,19080236900,68600,68600,68600,68600,0
|
|
20230824,184100,19080236900,68600,68600,68600,68600,0
|
|
20230824,184000,19080236900,68600,68600,68600,68600,0
|
|
20230824,183900,19080236900,68600,68600,68600,68600,0
|
|
20230824,183800,19080236900,68600,68600,68600,68600,0
|
|
20230824,183700,19080236900,68600,68600,68600,68600,0
|
|
20230824,183600,19080236900,68600,68600,68600,68600,0
|
|
20230824,183500,19080236900,68600,68600,68600,68600,0
|
|
20230824,183400,19080236900,68600,68600,68600,68600,0
|
|
20230824,183300,19080236900,68600,68600,68600,68600,0
|
|
20230824,183200,19080236900,68600,68600,68600,68600,0
|
|
20230824,183100,19080236900,68600,68600,68600,68600,0
|
|
20230824,183000,19080236900,68600,68600,68600,68600,5606
|
|
20230824,182900,19080236900,68600,68600,68600,68600,0
|
|
20230824,182800,19080236900,68600,68600,68600,68600,0
|
|
20230824,182700,19080236900,68600,68600,68600,68600,0
|
|
20230824,182600,19080236900,68600,68600,68600,68600,0
|
|
20230824,182500,19080236900,68600,68600,68600,68600,0
|
|
20230824,182400,19080236900,68600,68600,68600,68600,0
|
|
20230824,182300,19080236900,68600,68600,68600,68600,0
|
|
20230824,182200,19080236900,68600,68600,68600,68600,0
|
|
20230824,182100,19080236900,68600,68600,68600,68600,0
|
|
20230824,182000,19080236900,68600,68600,68600,68600,0
|
|
20230824,181900,19080236900,68600,68600,68600,68600,0
|
|
20230824,181800,19080236900,68600,68600,68600,68600,0
|
|
20230824,181700,19080236900,68600,68600,68600,68600,0
|
|
20230824,181600,19080236900,68600,68600,68600,68600,0
|
|
20230824,181500,19080236900,68600,68600,68600,68600,0
|
|
20230824,181400,19080236900,68600,68600,68600,68600,0
|
|
20230824,181300,19080236900,68600,68600,68600,68600,0
|
|
20230824,181200,19080236900,68600,68600,68600,68600,0
|
|
20230824,181100,19080236900,68600,68600,68600,68600,0
|
|
20230824,181000,19080236900,68600,68600,68600,68600,0
|
|
20230824,180900,19080236900,68600,68600,68600,68600,0
|
|
20230824,180800,19080236900,68600,68600,68600,68600,0
|
|
20230824,180700,19080236900,68600,68600,68600,68600,0
|
|
20230824,180600,19080236900,68600,68600,68600,68600,0
|
|
20230824,180500,19080236900,68600,68600,68600,68600,0
|
|
20230824,180400,19080236900,68600,68600,68600,68600,0
|
|
20230824,180300,19080236900,68600,68600,68600,68600,0
|
|
20230824,180200,19080236900,68600,68600,68600,68600,0
|
|
20230824,180100,19080236900,68600,68600,68600,68600,0
|
|
20230824,180000,19080236900,68600,68600,68600,68600,5606
|
|
20230824,175900,19080236900,68600,68600,68600,68600,0
|
|
20230824,175800,19080236900,68600,68600,68600,68600,0
|
|
20230824,175700,19080236900,68600,68600,68600,68600,0
|
|
20230824,175600,19080236900,68600,68600,68600,68600,0
|
|
20230824,175500,19080236900,68600,68600,68600,68600,0
|
|
20230824,175400,19080236900,68600,68600,68600,68600,0
|
|
20230824,175300,19080236900,68600,68600,68600,68600,0
|
|
20230824,175200,19080236900,68600,68600,68600,68600,0
|
|
20230824,175100,19080236900,68600,68600,68600,68600,0
|
|
20230824,175000,19080236900,68600,68600,68600,68600,0
|
|
20230824,174900,19080236900,68600,68600,68600,68600,0
|
|
20230824,174800,19080236900,68600,68600,68600,68600,0
|
|
20230824,174700,19080236900,68600,68600,68600,68600,0
|
|
20230824,174600,19080236900,68600,68600,68600,68600,0
|
|
20230824,174500,19080236900,68600,68600,68600,68600,0
|
|
20230824,174400,19080236900,68600,68600,68600,68600,0
|
|
20230824,174300,19080236900,68600,68600,68600,68600,0
|
|
20230824,174200,19080236900,68600,68600,68600,68600,0
|
|
20230824,174100,19080236900,68600,68600,68600,68600,0
|
|
20230824,174000,19080236900,68600,68600,68600,68600,0
|
|
20230824,173900,19080236900,68600,68600,68600,68600,0
|
|
20230824,173800,19080236900,68600,68600,68600,68600,0
|
|
20230824,173700,19080236900,68600,68600,68600,68600,0
|
|
20230824,173600,19080236900,68600,68600,68600,68600,0
|
|
20230824,173500,19080236900,68600,68600,68600,68600,0
|
|
20230824,173400,19080236900,68600,68600,68600,68600,0
|
|
20230824,173300,19080236900,68600,68600,68600,68600,0
|
|
20230824,173200,19080236900,68600,68600,68600,68600,0
|
|
20230824,173100,19080236900,68600,68600,68600,68600,0
|
|
20230824,173000,19080236900,68600,68600,68600,68600,5606
|
|
20230824,172900,19080236900,68600,68600,68600,68600,0
|
|
20230824,172800,19080236900,68600,68600,68600,68600,0
|
|
20230824,172700,19080236900,68600,68600,68600,68600,0
|
|
20230824,172600,19080236900,68600,68600,68600,68600,0
|
|
20230824,172500,19080236900,68600,68600,68600,68600,0
|
|
20230824,172400,19080236900,68600,68600,68600,68600,0
|
|
20230824,172300,19080236900,68600,68600,68600,68600,0
|
|
20230824,172200,19080236900,68600,68600,68600,68600,0
|
|
20230824,172100,19080236900,68600,68600,68600,68600,0
|
|
20230824,172000,19080236900,68600,68600,68600,68600,0
|
|
20230824,171900,19080236900,68600,68600,68600,68600,0
|
|
20230824,171800,19080236900,68600,68600,68600,68600,0
|
|
20230824,171700,19080236900,68600,68600,68600,68600,0
|
|
20230824,171600,19080236900,68600,68600,68600,68600,0
|
|
20230824,171500,19080236900,68600,68600,68600,68600,0
|
|
20230824,171400,19080236900,68600,68600,68600,68600,0
|
|
20230824,171300,19080236900,68600,68600,68600,68600,0
|
|
20230824,171200,19080236900,68600,68600,68600,68600,0
|
|
20230824,171100,19080236900,68600,68600,68600,68600,0
|
|
20230824,171000,19080236900,68600,68600,68600,68600,0
|
|
20230824,170900,19080236900,68600,68600,68600,68600,0
|
|
20230824,170800,19080236900,68600,68600,68600,68600,0
|
|
20230824,170700,19080236900,68600,68600,68600,68600,0
|
|
20230824,170600,19080236900,68600,68600,68600,68600,0
|
|
20230824,170500,19080236900,68600,68600,68600,68600,0
|
|
20230824,170400,19080236900,68600,68600,68600,68600,0
|
|
20230824,170300,19080236900,68600,68600,68600,68600,0
|
|
20230824,170200,19080236900,68600,68600,68600,68600,0
|
|
20230824,170100,19080236900,68600,68600,68600,68600,0
|
|
20230824,170000,19080236900,68600,68600,68600,68600,5606
|
|
20230824,165900,19080236900,68600,68600,68600,68600,0
|
|
20230824,165800,19080236900,68600,68600,68600,68600,0
|
|
20230824,165700,19080236900,68600,68600,68600,68600,0
|
|
20230824,165600,19080236900,68600,68600,68600,68600,0
|
|
20230824,165500,19080236900,68600,68600,68600,68600,0
|
|
20230824,165400,19080236900,68600,68600,68600,68600,0
|
|
20230824,165300,19080236900,68600,68600,68600,68600,0
|
|
20230824,165200,19080236900,68600,68600,68600,68600,0
|
|
20230824,165100,19080236900,68600,68600,68600,68600,0
|
|
20230824,165000,19080236900,68600,68600,68600,68600,0
|
|
20230824,164900,19080236900,68600,68600,68600,68600,0
|
|
20230824,164800,19080236900,68600,68600,68600,68600,0
|
|
20230824,164700,19080236900,68600,68600,68600,68600,0
|
|
20230824,164600,19080236900,68600,68600,68600,68600,0
|
|
20230824,164500,19080236900,68600,68600,68600,68600,0
|
|
20230824,164400,19080236900,68600,68600,68600,68600,0
|
|
20230824,164300,19080236900,68600,68600,68600,68600,0
|
|
20230824,164200,19080236900,68600,68600,68600,68600,0
|
|
20230824,164100,19080236900,68600,68600,68600,68600,0
|
|
20230824,164000,19080236900,68600,68600,68600,68600,0
|
|
20230824,163900,19080236900,68600,68600,68600,68600,0
|
|
20230824,163800,19080236900,68600,68600,68600,68600,0
|
|
20230824,163700,19080236900,68600,68600,68600,68600,0
|
|
20230824,163600,19080236900,68600,68600,68600,68600,0
|
|
20230824,163500,19080236900,68600,68600,68600,68600,0
|
|
20230824,163400,19080236900,68600,68600,68600,68600,0
|
|
20230824,163300,19080236900,68600,68600,68600,68600,0
|
|
20230824,163200,19080236900,68600,68600,68600,68600,0
|
|
20230824,163100,19080236900,68600,68600,68600,68600,0
|
|
20230824,163000,19080236900,68600,68600,68600,68600,5606
|
|
20230824,162900,19080236900,68600,68600,68600,68600,0
|
|
20230824,162800,19080236900,68600,68600,68600,68600,0
|
|
20230824,162700,19080236900,68600,68600,68600,68600,0
|
|
20230824,162600,19080236900,68600,68600,68600,68600,0
|
|
20230824,162500,19080236900,68600,68600,68600,68600,0
|
|
20230824,162400,19080236900,68600,68600,68600,68600,0
|
|
20230824,162300,19080236900,68600,68600,68600,68600,0
|
|
20230824,162200,19080236900,68600,68600,68600,68600,0
|
|
20230824,162100,19080236900,68600,68600,68600,68600,0
|
|
20230824,162000,19080236900,68600,68600,68600,68600,0
|
|
20230824,161900,19080236900,68600,68600,68600,68600,0
|
|
20230824,161800,19080236900,68600,68600,68600,68600,0
|
|
20230824,161700,19080236900,68600,68600,68600,68600,0
|
|
20230824,161600,19080236900,68600,68600,68600,68600,0
|
|
20230824,161500,19080236900,68600,68600,68600,68600,0
|
|
20230824,161400,19080236900,68600,68600,68600,68600,0
|
|
20230824,161300,19080236900,68600,68600,68600,68600,0
|
|
20230824,161200,19080236900,68600,68600,68600,68600,0
|
|
20230824,161100,19080236900,68600,68600,68600,68600,0
|
|
20230824,161000,19080236900,68600,68600,68600,68600,0
|
|
20230824,160900,19080236900,68600,68600,68600,68600,0
|
|
20230824,160800,19080236900,68600,68600,68600,68600,0
|
|
20230824,160700,19080236900,68600,68600,68600,68600,0
|
|
20230824,160600,19080236900,68600,68600,68600,68600,0
|
|
20230824,160500,19080236900,68600,68600,68600,68600,0
|
|
20230824,160400,19080236900,68600,68600,68600,68600,0
|
|
20230824,160300,19080236900,68600,68600,68600,68600,0
|
|
20230824,160200,19080236900,68600,68600,68600,68600,0
|
|
20230824,160100,19080236900,68600,68600,68600,68600,0
|
|
20230824,160000,19080236900,68600,68600,68600,68600,5606
|
|
20230824,155900,19080236900,68600,68600,68600,68600,0
|
|
20230824,155800,19080236900,68600,68600,68600,68600,0
|
|
20230824,155700,19080236900,68600,68600,68600,68600,0
|
|
20230824,155600,19080236900,68600,68600,68600,68600,0
|
|
20230824,155500,19080236900,68600,68600,68600,68600,0
|
|
20230824,155400,19080236900,68600,68600,68600,68600,0
|
|
20230824,155300,19080236900,68600,68600,68600,68600,0
|
|
20230824,155200,19080236900,68600,68600,68600,68600,0
|
|
20230824,155100,19080236900,68600,68600,68600,68600,0
|
|
20230824,155000,19080236900,68600,68600,68600,68600,0
|
|
20230824,154900,19080236900,68600,68600,68600,68600,0
|
|
20230824,154800,19080236900,68600,68600,68600,68600,0
|
|
20230824,154700,19080236900,68600,68600,68600,68600,0
|
|
20230824,154600,19080236900,68600,68600,68600,68600,0
|
|
20230824,154500,19080236900,68600,68600,68600,68600,0
|
|
20230824,154400,19080236900,68600,68600,68600,68600,0
|
|
20230824,154300,19080236900,68600,68600,68600,68600,0
|
|
20230824,154200,19080236900,68600,68600,68600,68600,0
|
|
20230824,154100,19080236900,68600,68600,68600,68600,0
|
|
20230824,154000,19080236900,68600,68600,68600,68600,0
|
|
20230824,153900,19080236900,68600,68600,68600,68600,0
|
|
20230824,153800,19080236900,68600,68600,68600,68600,0
|
|
20230824,153700,19080236900,68600,68600,68600,68600,0
|
|
20230824,153600,19080236900,68600,68600,68600,68600,0
|
|
20230824,153500,19080236900,68600,68600,68600,68600,0
|
|
20230824,153400,19080236900,68600,68600,68600,68600,0
|
|
20230824,153300,19080236900,68600,68600,68600,68600,0
|
|
20230824,153200,19080236900,68600,68600,68600,68600,0
|
|
20230824,153100,19080236900,68600,68600,68600,68600,0
|
|
20230824,153000,19080236900,68600,68600,68600,68600,11212
|
|
20230824,152900,18695665300,68700,68700,68700,68700,0
|
|
20230824,152800,18695665300,68700,68700,68700,68700,0
|
|
20230824,152700,18695665300,68700,68700,68700,68700,0
|
|
20230824,152600,18695665300,68700,68700,68700,68700,0
|
|
20230824,152500,18695665300,68700,68700,68700,68700,0
|
|
20230824,152400,18695665300,68700,68700,68700,68700,0
|
|
20230824,152300,18695665300,68700,68700,68700,68700,0
|
|
20230824,152200,18695665300,68700,68700,68700,68700,0
|
|
20230824,152100,18695665300,68700,68700,68700,68700,0
|
|
20230824,152000,18695665300,68700,68700,68700,68700,0
|
|
20230824,151900,18695665300,68700,68600,68700,68600,923
|
|
20230824,151800,18632277500,68700,68700,68700,68600,1760
|
|
20230824,151700,18511383100,68600,68700,68700,68600,629
|
|
20230824,151600,18468220500,68600,68700,68700,68600,1126
|
|
20230824,151500,18390878300,68700,68700,68800,68700,1796
|
|
20230824,151400,18267489700,68700,68700,68700,68700,40
|
|
20230824,151300,18264741700,68800,68800,68800,68700,463
|
|
20230824,151200,18232926700,68700,68700,68800,68700,672
|
|
20230824,151100,18186737300,68700,68700,68700,68700,673
|
|
20230824,151000,18140502200,68700,68800,68800,68700,990
|
|
20230824,150900,18072483000,68800,68800,68800,68700,1177
|
|
20230824,150800,17991605400,68800,68800,68800,68800,373
|
|
20230824,150700,17965943000,68800,68800,68900,68800,896
|
|
20230824,150600,17904297800,68900,68800,68900,68700,1438
|
|
20230824,150500,17805368800,68700,68800,68800,68700,357
|
|
20230824,150400,17780808300,68800,68800,68900,68700,1362
|
|
20230824,150300,17687091200,68800,68800,68900,68800,1401
|
|
20230824,150200,17590701800,68800,68900,68900,68800,685
|
|
20230824,150100,17543570200,68900,68900,68900,68900,175
|
|
20230824,150000,17531512700,68800,68900,68900,68800,141
|
|
20230824,145900,17521803600,68800,68800,68900,68800,947
|
|
20230824,145800,17456572600,68800,68900,68900,68800,507
|
|
20230824,145700,17421659900,68900,68900,69000,68900,457
|
|
20230824,145600,17390172500,68900,69000,69000,68900,267
|
|
20230824,145500,17371775900,69000,68900,69000,68900,314
|
|
20230824,145400,17350130000,69000,68900,69000,68900,57
|
|
20230824,145300,17346202400,68900,68900,68900,68900,54
|
|
20230824,145200,17342481800,68900,68900,69000,68900,161
|
|
20230824,145100,17331384800,69000,68900,69000,68900,43
|
|
20230824,145000,17328421800,68900,69000,69000,68900,57
|
|
20230824,144900,17324494200,69000,68900,69000,68800,889
|
|
20230824,144800,17263226700,68900,69000,69000,68900,176
|
|
20230824,144700,17251100100,68900,69000,69000,68900,297
|
|
20230824,144600,17230627200,68900,69000,69000,68900,60
|
|
20230824,144500,17226490100,69000,69000,69000,68900,48
|
|
20230824,144400,17223178300,69000,69000,69000,68900,863
|
|
20230824,144300,17163668500,69000,69000,69000,68900,406
|
|
20230824,144200,17135656500,69000,68900,69000,68900,302
|
|
20230824,144100,17114822500,69100,69000,69100,69000,563
|
|
20230824,144000,17075975400,69000,69100,69100,69000,144
|
|
20230824,143900,17066034200,69000,69000,69100,69000,41
|
|
20230824,143800,17063204700,69000,69000,69000,69000,31
|
|
20230824,143700,17061065700,69000,69000,69100,69000,356
|
|
20230824,143600,17036496700,69000,69000,69100,69000,142
|
|
20230824,143500,17026693500,69000,69000,69100,69000,182
|
|
20230824,143400,17014135400,69100,69000,69100,69000,327
|
|
20230824,143300,16991572300,68900,69000,69000,68900,588
|
|
20230824,143200,16951008700,69000,69000,69000,69000,47
|
|
20230824,143100,16947765700,69100,69000,69100,69000,182
|
|
20230824,143000,16935205400,69000,69100,69100,68900,96
|
|
20230824,142900,16928584200,68900,69000,69000,68900,232
|
|
20230824,142800,16912592700,69000,69000,69000,69000,96
|
|
20230824,142700,16905968700,69000,69100,69100,69000,290
|
|
20230824,142600,16885956100,69100,69100,69100,69000,21
|
|
20230824,142500,16884505900,69100,69100,69100,69000,127
|
|
20230824,142400,16875742300,69100,69100,69100,69100,18
|
|
20230824,142300,16874498500,69200,69100,69200,69000,595
|
|
20230824,142200,16833388900,69100,69100,69100,69000,701
|
|
20230824,142100,16785019200,69100,69100,69200,69100,288
|
|
20230824,142000,16765116200,69200,69100,69200,69100,335
|
|
20230824,141900,16741962700,69200,69100,69200,69000,345
|
|
20230824,141800,16718143100,69100,69000,69100,69000,318
|
|
20230824,141700,16696172700,69100,69100,69100,69100,911
|
|
20230824,141600,16633222600,69100,69000,69100,69000,1011
|
|
20230824,141500,16563413500,69000,69000,69100,68800,162
|
|
20230824,141400,16552242600,68800,68900,69100,68800,2206
|
|
20230824,141300,16400040600,68800,68800,68800,68800,1208
|
|
20230824,141200,16316930200,69000,68900,69000,68900,617
|
|
20230824,141100,16274407200,68900,68900,68900,68900,34
|
|
20230824,141000,16272064600,68900,69000,69000,68900,130
|
|
20230824,140900,16263103600,69000,68800,69000,68800,17
|
|
20230824,140800,16261931200,68800,68900,69000,68800,465
|
|
20230824,140700,16229895700,68900,69000,69000,68900,244
|
|
20230824,140600,16213063000,68900,68900,69000,68900,707
|
|
20230824,140500,16164350300,68800,68700,68800,68700,1047
|
|
20230824,140400,16092326800,68700,68800,68800,68700,73
|
|
20230824,140300,16087307600,68800,68700,68800,68700,70
|
|
20230824,140200,16082496700,68800,68700,68800,68700,449
|
|
20230824,140100,16051649000,68700,68800,68800,68700,59
|
|
20230824,140000,16047592600,68800,68800,68800,68800,367
|
|
20230824,135900,16022343000,68800,68800,68800,68800,232
|
|
20230824,135800,16006381400,68800,68800,68800,68700,106
|
|
20230824,135700,15999089300,68800,68800,68900,68800,79
|
|
20230824,135600,15993652500,68800,68800,68900,68800,163
|
|
20230824,135500,15982437400,68800,68800,68900,68700,899
|
|
20230824,135400,15920593200,68800,68800,68900,68700,58
|
|
20230824,135300,15916605000,68800,68800,68900,68700,1825
|
|
20230824,135200,15791024600,68700,68800,68800,68700,149
|
|
20230824,135100,15780786800,68800,68800,68800,68700,109
|
|
20230824,135000,15773292400,68800,68800,68800,68700,618
|
|
20230824,134900,15730778300,68800,68900,68900,68800,45
|
|
20230824,134800,15727681300,68900,68700,68900,68700,235
|
|
20230824,134700,15711512600,68700,68800,68900,68700,127
|
|
20230824,134600,15702776000,68800,68900,68900,68800,210
|
|
20230824,134500,15688327000,68900,68900,68900,68900,6
|
|
20230824,134400,15687913600,68700,68900,68900,68700,896
|
|
20230824,134300,15626269900,68900,68800,68900,68800,11
|
|
20230824,134200,15625513000,68800,68800,68800,68800,10
|
|
20230824,134100,15624825000,68900,68800,68900,68800,89
|
|
20230824,134000,15618697400,68800,68800,68800,68800,215
|
|
20230824,133900,15603905400,68900,68700,68900,68700,2190
|
|
20230824,133800,15453232000,68700,68900,68900,68700,2520
|
|
20230824,133700,15279988100,68800,68900,68900,68800,2660
|
|
20230824,133600,15096827300,68900,69000,69000,68900,399
|
|
20230824,133500,15069320600,69000,68900,69000,68900,399
|
|
20230824,133400,15041829100,68900,69000,69000,68900,356
|
|
20230824,133300,15017295300,68900,68900,68900,68900,78
|
|
20230824,133200,15011921100,69000,69000,69000,68900,151
|
|
20230824,133100,15001502200,69000,69000,69000,69000,1952
|
|
20230824,133000,14866814200,69000,69100,69100,69000,119
|
|
20230824,132900,14858594800,69100,69100,69100,69000,127
|
|
20230824,132800,14849821100,69000,69000,69000,69000,31
|
|
20230824,132700,14847682100,69000,69000,69000,69000,519
|
|
20230824,132600,14811871100,69100,69100,69100,69000,270
|
|
20230824,132500,14793224100,69100,69100,69100,69000,98
|
|
20230824,132400,14786453300,69100,69100,69100,69000,150
|
|
20230824,132300,14776098400,69000,69100,69100,69000,353
|
|
20230824,132200,14751711900,69100,69100,69100,69100,1294
|
|
20230824,132100,14662296500,69200,69200,69200,69200,48
|
|
20230824,132000,14658974900,69200,69100,69200,69100,52
|
|
20230824,131900,14655381400,69100,69100,69200,69100,439
|
|
20230824,131800,14625045200,69100,69200,69200,69100,85
|
|
20230824,131700,14619171400,69200,69100,69200,69100,139
|
|
20230824,131600,14609552800,69100,69100,69200,69100,80
|
|
20230824,131500,14604024000,69200,69200,69200,69200,115
|
|
20230824,131400,14596066000,69200,69200,69200,69200,181
|
|
20230824,131300,14583540800,69200,69100,69200,69100,121
|
|
20230824,131200,14575176500,69200,69200,69200,69100,56
|
|
20230824,131100,14571306100,69200,69200,69200,69200,16
|
|
20230824,131000,14570198900,69200,69200,69200,69100,191
|
|
20230824,130900,14556999600,69100,69200,69200,69100,25
|
|
20230824,130800,14555270200,69200,69200,69200,69200,10
|
|
20230824,130700,14554578200,69200,69200,69200,69100,5
|
|
20230824,130600,14554232300,69100,69200,69200,69100,153
|
|
20230824,130500,14543650500,69200,69200,69200,69200,11
|
|
20230824,130400,14542889300,69100,69100,69100,69100,233
|
|
20230824,130300,14526789000,69100,69200,69200,69100,175
|
|
20230824,130200,14514690000,69200,69100,69200,69100,51
|
|
20230824,130100,14511161300,69100,69100,69100,69100,6
|
|
20230824,130000,14510746700,69200,69200,69200,69200,1329
|
|
20230824,125900,14418779900,69100,69100,69200,69100,79
|
|
20230824,125800,14413319500,69100,69200,69200,69100,23
|
|
20230824,125700,14411730100,69200,69200,69200,69200,7
|
|
20230824,125600,14411245700,69200,69100,69200,69100,171
|
|
20230824,125500,14399429300,69200,69100,69200,69000,52
|
|
20230824,125400,14395836100,69100,69200,69200,69000,1672
|
|
20230824,125300,14280334600,69100,69200,69200,69100,17
|
|
20230824,125200,14279158400,69100,69100,69100,69100,150
|
|
20230824,125100,14268793400,69100,69100,69100,69100,77
|
|
20230824,125000,14263472700,69100,69100,69100,69100,243
|
|
20230824,124900,14246681400,69100,69100,69200,69100,2148
|
|
20230824,124800,14098253000,69100,69100,69100,69100,66
|
|
20230824,124700,14093692400,69100,69000,69100,69000,181
|
|
20230824,124600,14081203300,69000,69000,69000,69000,82
|
|
20230824,124500,14075545300,69100,69000,69100,69000,90
|
|
20230824,124400,14069334700,69000,69100,69100,69000,32
|
|
20230824,124300,14067125400,69100,69100,69100,69000,53
|
|
20230824,124200,14063463300,69100,69000,69100,69000,39
|
|
20230824,124100,14060771800,69000,69100,69100,69000,18
|
|
20230824,124000,14059528500,69000,69000,69100,69000,249
|
|
20230824,123900,14042347100,69000,69000,69100,69000,30
|
|
20230824,123800,14040276900,69100,69000,69100,69000,51
|
|
20230824,123700,14036757800,69100,69100,69100,69100,134
|
|
20230824,123600,14027498400,69100,69100,69100,69000,486
|
|
20230824,123500,13993916600,69100,69000,69100,69000,125
|
|
20230824,123400,13985282600,69000,69000,69100,69000,187
|
|
20230824,123300,13972378800,69100,69100,69100,69000,5
|
|
20230824,123200,13972033400,69000,69100,69100,69000,46
|
|
20230824,123100,13968858400,69100,69100,69100,69100,80
|
|
20230824,123000,13963330400,69100,69100,69100,69100,742
|
|
20230824,122900,13912058200,69100,69100,69100,69100,338
|
|
20230824,122800,13888702400,69100,69000,69100,69000,49
|
|
20230824,122700,13885319700,69100,69000,69100,69000,74
|
|
20230824,122600,13880209500,69000,69100,69100,69000,6
|
|
20230824,122500,13879795100,69100,69000,69100,69000,157
|
|
20230824,122400,13868962000,69000,69000,69100,69000,80
|
|
20230824,122300,13863437600,69100,69100,69100,69000,217
|
|
20230824,122200,13848452900,69200,69100,69200,69100,491
|
|
20230824,122100,13814478800,69100,69100,69100,69100,1560
|
|
20230824,122000,13706682800,69100,69000,69100,69000,140
|
|
20230824,121900,13697018800,69000,69000,69100,69000,761
|
|
20230824,121800,13644507800,69000,69100,69100,69000,119
|
|
20230824,121700,13636296500,69100,69100,69100,69100,19
|
|
20230824,121600,13634983600,69000,69000,69100,69000,37
|
|
20230824,121500,13632428100,69100,69100,69100,69000,41
|
|
20230824,121400,13629598100,69100,69000,69100,69000,15
|
|
20230824,121300,13628562000,69000,69000,69000,69000,312
|
|
20230824,121200,13607034000,68900,69100,69100,68900,571
|
|
20230824,121100,13567674300,69100,69000,69100,68900,819
|
|
20230824,121000,13511165500,69000,69000,69000,69000,401
|
|
20230824,120900,13483496500,69100,69100,69100,69000,134
|
|
20230824,120800,13474246900,69000,69000,69000,69000,66
|
|
20230824,120700,13469692900,69000,69000,69000,69000,195
|
|
20230824,120600,13456237900,69100,69100,69100,69000,71
|
|
20230824,120500,13451332800,69100,69100,69100,69100,2
|
|
20230824,120400,13451194600,69000,69000,69100,69000,283
|
|
20230824,120300,13431667500,69000,68900,69000,68900,1664
|
|
20230824,120200,13316857600,69000,69000,69000,68900,34
|
|
20230824,120100,13314512600,68900,69000,69000,68900,175
|
|
20230824,120000,13302454600,69000,69000,69000,68900,123
|
|
20230824,115900,13293978500,69000,69000,69000,69000,1
|
|
20230824,115800,13293909500,69000,69000,69000,68900,35
|
|
20230824,115700,13291497600,68900,69000,69000,68900,384
|
|
20230824,115600,13265038900,68900,69000,69000,68900,235
|
|
20230824,115500,13248834600,69000,68900,69000,68900,24
|
|
20230824,115400,13247180700,69000,68800,69100,68800,1332
|
|
20230824,115300,13155400300,68900,68900,68900,68900,137
|
|
20230824,115200,13145961000,68900,69000,69100,68800,2535
|
|
20230824,115100,12971188100,69100,69000,69100,69000,50
|
|
20230824,115000,12967736200,69100,69100,69100,69000,123
|
|
20230824,114900,12959239100,69100,69000,69100,69000,279
|
|
20230824,114800,12939987700,69000,69100,69100,69000,1228
|
|
20230824,114700,12855253400,69100,69100,69100,69000,636
|
|
20230824,114600,12811362600,69100,69100,69200,69100,1503
|
|
20230824,114500,12707502200,69200,69200,69200,69200,36
|
|
20230824,114400,12705011000,69200,69300,69300,69200,742
|
|
20230824,114300,12653663900,69300,69300,69300,69300,129
|
|
20230824,114200,12644724200,69300,69300,69300,69300,15
|
|
20230824,114100,12643684700,69300,69200,69300,69200,245
|
|
20230824,114000,12626721800,69300,69200,69300,69200,146
|
|
20230824,113900,12616618400,69300,69300,69300,69200,64
|
|
20230824,113800,12612185500,69300,69300,69300,69200,35
|
|
20230824,113700,12609762800,69200,69000,69200,69000,1628
|
|
20230824,113600,12497254900,69000,69100,69100,69000,338
|
|
20230824,113500,12473932200,69100,69000,69100,69000,142
|
|
20230824,113400,12464120300,69100,69100,69200,69100,450
|
|
20230824,113300,12433024700,69100,69200,69200,69100,35
|
|
20230824,113200,12430605400,69200,69200,69200,69100,292
|
|
20230824,113100,12410413900,69200,69100,69200,69100,549
|
|
20230824,113000,12372433900,69100,69100,69100,69000,1831
|
|
20230824,112900,12245924800,69000,69200,69200,69000,1818
|
|
20230824,112800,12120334800,69200,69300,69300,69200,1147
|
|
20230824,112700,12040962200,69300,69200,69300,69200,47
|
|
20230824,112600,12037708400,69200,69200,69300,69200,344
|
|
20230824,112500,12013903500,69200,69400,69400,69200,374
|
|
20230824,112400,11987984800,69400,69300,69400,69300,523
|
|
20230824,112300,11951726000,69300,69400,69400,69300,346
|
|
20230824,112200,11927747700,69300,69500,69500,69300,1074
|
|
20230824,112100,11853228000,69400,69500,69500,69400,1361
|
|
20230824,112000,11758765300,69500,69600,69600,69500,2914
|
|
20230824,111900,11556240000,69600,69600,69700,69600,261
|
|
20230824,111800,11538071000,69600,69600,69700,69600,469
|
|
20230824,111700,11505426200,69700,69800,69800,69700,3487
|
|
20230824,111600,11262381000,69700,69700,69800,69700,49
|
|
20230824,111500,11258964300,69800,69700,69800,69700,26
|
|
20230824,111400,11257150200,69700,69800,69800,69700,247
|
|
20230824,111300,11239916900,69800,69800,69800,69700,630
|
|
20230824,111200,11195947500,69800,69700,69800,69700,275
|
|
20230824,111100,11176754500,69700,69700,69800,69700,812
|
|
20230824,111000,11120152500,69800,69700,69800,69700,266
|
|
20230824,110900,11101602400,69700,69700,69800,69700,131
|
|
20230824,110800,11092470500,69800,69600,69800,69500,2536
|
|
20230824,110700,10915865100,69500,69600,69600,69500,222
|
|
20230824,110600,10900427000,69600,69600,69600,69500,283
|
|
20230824,110500,10880744100,69600,69600,69600,69600,173
|
|
20230824,110400,10868703300,69600,69600,69600,69500,142
|
|
20230824,110300,10858828200,69600,69600,69600,69500,371
|
|
20230824,110200,10833033900,69500,69500,69600,69500,83
|
|
20230824,110100,10827259400,69600,69600,69600,69600,402
|
|
20230824,110000,10799280200,69600,69600,69600,69600,803
|
|
20230824,105900,10743391400,69500,69600,69700,69500,1466
|
|
20230824,105800,10641409500,69600,69500,69700,69500,962
|
|
20230824,105700,10574467800,69600,69600,69600,69500,1223
|
|
20230824,105600,10489357100,69600,69700,69700,69500,649
|
|
20230824,105500,10444194900,69700,69700,69800,69600,2021
|
|
20230824,105400,10303364800,69800,69700,69800,69600,1023
|
|
20230824,105300,10232035400,69700,69700,69700,69600,508
|
|
20230824,105200,10196635200,69700,69600,69700,69600,655
|
|
20230824,105100,10151001900,69600,69600,69600,69500,109
|
|
20230824,105000,10143421400,69600,69400,69600,69300,818
|
|
20230824,104900,10086592600,69500,69400,69500,69300,249
|
|
20230824,104800,10069317800,69400,69200,69400,69100,240
|
|
20230824,104700,10052693100,69200,69400,69400,69100,1894
|
|
20230824,104600,9921577800,69400,69500,69500,69400,1148
|
|
20230824,104500,9841896800,69500,69700,69700,69400,380
|
|
20230824,104400,9815485500,69600,69800,69900,69600,1508
|
|
20230824,104300,9710352700,69800,69700,69900,69700,3263
|
|
20230824,104200,9482577300,69700,69600,69800,69500,6221
|
|
20230824,104100,9049165100,69600,69500,69600,69300,1502
|
|
20230824,104000,8944862900,69600,69600,69600,69300,3597
|
|
20230824,103900,8694896100,69500,69600,69700,69500,2032
|
|
20230824,103800,8553507300,69600,69500,69700,69400,3051
|
|
20230824,103700,8341204000,69500,69100,69600,69000,7462
|
|
20230824,103600,7824088600,69000,68800,69000,68700,3940
|
|
20230824,103500,7552510200,68700,68600,68900,68600,2908
|
|
20230824,103400,7352661600,68500,68500,68600,68500,1382
|
|
20230824,103300,7257993600,68500,68400,68500,68400,90
|
|
20230824,103200,7251828700,68400,68500,68600,68400,554
|
|
20230824,103100,7213911900,68600,68500,68600,68500,443
|
|
20230824,103000,7183565500,68400,68500,68500,68400,16
|
|
20230824,102900,7182470700,68400,68400,68500,68400,683
|
|
20230824,102800,7135724400,68400,68400,68500,68400,121
|
|
20230824,102700,7127444500,68400,68600,68600,68400,177
|
|
20230824,102600,7115327400,68500,68500,68600,68500,195
|
|
20230824,102500,7101959500,68500,68500,68700,68400,1294
|
|
20230824,102400,7013202100,68500,68300,68500,68300,662
|
|
20230824,102300,6967924300,68400,68200,68400,68200,187
|
|
20230824,102200,6955151600,68300,68300,68300,68200,794
|
|
20230824,102100,6900933400,68300,68400,68400,68200,384
|
|
20230824,102000,6874710600,68300,68400,68400,68300,142
|
|
20230824,101900,6865011400,68400,68300,68400,68200,896
|
|
20230824,101800,6803816700,68300,68400,68400,68300,226
|
|
20230824,101700,6788373900,68400,68400,68400,68400,151
|
|
20230824,101600,6778045500,68400,68300,68400,68300,11
|
|
20230824,101500,6777294100,68300,68300,68400,68300,96
|
|
20230824,101400,6770732400,68300,68200,68400,68200,2907
|
|
20230824,101300,6572185600,68200,68300,68300,68200,93
|
|
20230824,101200,6565842500,68300,68200,68300,68200,319
|
|
20230824,101100,6544076400,68200,68200,68300,68200,429
|
|
20230824,101000,6514818500,68300,68300,68300,68200,385
|
|
20230824,100900,6488559500,68300,68300,68300,68200,255
|
|
20230824,100800,6471151300,68200,68200,68200,68200,781
|
|
20230824,100700,6417887100,68300,68200,68300,68200,187
|
|
20230824,100600,6405132000,68300,68300,68300,68200,3099
|
|
20230824,100500,6193610400,68400,68300,68400,68300,723
|
|
20230824,100400,6144214600,68400,68400,68400,68300,488
|
|
20230824,100300,6110842500,68500,68400,68500,68300,404
|
|
20230824,100200,6083220600,68400,68400,68400,68300,1049
|
|
20230824,100100,6011469500,68400,68400,68400,68300,172
|
|
20230824,100000,5999719800,68400,68400,68400,68400,70
|
|
20230824,095900,5994931800,68500,68500,68500,68400,2478
|
|
20230824,095800,5825283600,68500,68600,68600,68500,457
|
|
20230824,095700,5793977000,68500,68600,68700,68500,1298
|
|
20230824,095600,5704936800,68600,68600,68700,68600,1223
|
|
20230824,095500,5620982600,68600,68800,68800,68600,1423
|
|
20230824,095400,5523337700,68800,68700,68800,68600,530
|
|
20230824,095300,5486931700,68700,68700,68800,68600,369
|
|
20230824,095200,5461581400,68700,68700,68700,68600,173
|
|
20230824,095100,5449696500,68700,68700,68800,68600,481
|
|
20230824,095000,5416655500,68700,68700,68700,68700,312
|
|
20230824,094900,5395221100,68700,68700,68700,68700,88
|
|
20230824,094800,5389175500,68700,68700,68700,68700,1020
|
|
20230824,094700,5319101500,68700,68700,68700,68600,172
|
|
20230824,094600,5307296300,68700,68600,68700,68600,159
|
|
20230824,094500,5296379200,68700,68700,68700,68600,52
|
|
20230824,094400,5292808900,68700,68600,68700,68600,317
|
|
20230824,094300,5271046100,68600,68700,68700,68600,133
|
|
20230824,094200,5261921200,68700,68700,68700,68700,263
|
|
20230824,094100,5243853100,68700,68800,68800,68700,232
|
|
20230824,094000,5227903300,68800,68900,68900,68700,379
|
|
20230824,093900,5201834100,68900,69000,69000,68900,242
|
|
20230824,093800,5185159000,68900,68900,69000,68900,142
|
|
20230824,093700,5175372400,68900,68800,68900,68700,2114
|
|
20230824,093600,5029869500,68800,68800,68800,68800,1505
|
|
20230824,093500,4926325500,68800,68800,68800,68700,257
|
|
20230824,093400,4908646200,68700,68600,68800,68600,670
|
|
20230824,093300,4862614800,68700,68600,68700,68500,1424
|
|
20230824,093200,4764974800,68600,68600,68600,68600,149
|
|
20230824,093100,4754753400,68600,68800,68800,68600,1475
|
|
20230824,093000,4653460800,68800,68600,68800,68600,845
|
|
20230824,092900,4595407700,68700,68700,68700,68700,368
|
|
20230824,092800,4570126100,68700,68800,68800,68700,286
|
|
20230824,092700,4550474300,68800,68300,68800,68300,13929
|
|
20230824,092600,3596825400,68200,68300,68400,68200,718
|
|
20230824,092500,3547765200,68300,68500,68500,68300,1574
|
|
20230824,092400,3440208900,68400,68500,68500,68400,92
|
|
20230824,092300,3433907000,68500,68500,68500,68400,593
|
|
20230824,092200,3393297100,68500,68200,68600,68100,3290
|
|
20230824,092100,3168686000,68100,68200,68200,68100,875
|
|
20230824,092000,3109097900,68100,68100,68200,68100,1167
|
|
20230824,091900,3029620000,68100,68200,68200,68100,1374
|
|
20230824,091800,2936038600,68200,68300,68300,68100,2585
|
|
20230824,091700,2759860200,68300,68300,68400,68300,840
|
|
20230824,091600,2702486600,68300,68400,68400,68300,2436
|
|
20230824,091500,2536105000,68400,68400,68400,68300,1237
|
|
20230824,091400,2451524100,68400,68500,68500,68400,373
|
|
20230824,091300,2426008500,68500,68400,68500,68400,1476
|
|
20230824,091200,2324999600,68500,68500,68500,68400,1025
|
|
20230824,091100,2254798500,68400,68400,68500,68400,2369
|
|
20230824,091000,2092753200,68500,68500,68600,68400,319
|
|
20230824,090900,2070906200,68600,68600,68700,68400,3029
|
|
20230824,090800,1863286600,68600,68500,68600,68500,516
|
|
20230824,090700,1827890400,68500,68500,68600,68400,1450
|
|
20230824,090600,1728579100,68500,68400,68600,68300,2088
|
|
20230824,090500,1585700100,68300,68400,68400,68100,6606
|
|
20230824,090400,1134606500,68400,68700,68800,68400,4886
|
|
20230824,090300,799654800,68700,68900,69000,68700,4493
|
|
20230824,090200,490667100,68900,69000,69000,68900,1290
|
|
20230824,090100,401685300,69000,68900,69300,68800,795
|
|
20230824,090000,346887000,69200,68800,69400,68800,5031
|