652 lines
35 KiB
CSV
652 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,194900,35773757800,53200,53200,53200,53200,131727
|
|
20230824,194800,35773757800,53200,53200,53200,53200,0
|
|
20230824,194700,35773757800,53200,53200,53200,53200,0
|
|
20230824,194600,35773757800,53200,53200,53200,53200,0
|
|
20230824,194500,35773757800,53200,53200,53200,53200,0
|
|
20230824,194400,35773757800,53200,53200,53200,53200,0
|
|
20230824,194300,35773757800,53200,53200,53200,53200,0
|
|
20230824,194200,35773757800,53200,53200,53200,53200,0
|
|
20230824,194100,35773757800,53200,53200,53200,53200,0
|
|
20230824,194000,35773757800,53200,53200,53200,53200,0
|
|
20230824,193900,35773757800,53200,53200,53200,53200,0
|
|
20230824,193800,35773757800,53200,53200,53200,53200,0
|
|
20230824,193700,35773757800,53200,53200,53200,53200,0
|
|
20230824,193600,35773757800,53200,53200,53200,53200,0
|
|
20230824,193500,35773757800,53200,53200,53200,53200,0
|
|
20230824,193400,35773757800,53200,53200,53200,53200,0
|
|
20230824,193300,35773757800,53200,53200,53200,53200,0
|
|
20230824,193200,35773757800,53200,53200,53200,53200,0
|
|
20230824,193100,35773757800,53200,53200,53200,53200,0
|
|
20230824,193000,35773757800,53200,53200,53200,53200,0
|
|
20230824,192900,35773757800,53200,53200,53200,53200,0
|
|
20230824,192800,35773757800,53200,53200,53200,53200,0
|
|
20230824,192700,35773757800,53200,53200,53200,53200,0
|
|
20230824,192600,35773757800,53200,53200,53200,53200,0
|
|
20230824,192500,35773757800,53200,53200,53200,53200,0
|
|
20230824,192400,35773757800,53200,53200,53200,53200,0
|
|
20230824,192300,35773757800,53200,53200,53200,53200,0
|
|
20230824,192200,35773757800,53200,53200,53200,53200,0
|
|
20230824,192100,35773757800,53200,53200,53200,53200,0
|
|
20230824,192000,35773757800,53200,53200,53200,53200,0
|
|
20230824,191900,35773757800,53200,53200,53200,53200,131727
|
|
20230824,191800,35773757800,53200,53200,53200,53200,0
|
|
20230824,191700,35773757800,53200,53200,53200,53200,0
|
|
20230824,191600,35773757800,53200,53200,53200,53200,0
|
|
20230824,191500,35773757800,53200,53200,53200,53200,0
|
|
20230824,191400,35773757800,53200,53200,53200,53200,0
|
|
20230824,191300,35773757800,53200,53200,53200,53200,0
|
|
20230824,191200,35773757800,53200,53200,53200,53200,0
|
|
20230824,191100,35773757800,53200,53200,53200,53200,0
|
|
20230824,191000,35773757800,53200,53200,53200,53200,0
|
|
20230824,190900,35773757800,53200,53200,53200,53200,0
|
|
20230824,190800,35773757800,53200,53200,53200,53200,0
|
|
20230824,190700,35773757800,53200,53200,53200,53200,0
|
|
20230824,190600,35773757800,53200,53200,53200,53200,0
|
|
20230824,190500,35773757800,53200,53200,53200,53200,0
|
|
20230824,190400,35773757800,53200,53200,53200,53200,0
|
|
20230824,190300,35773757800,53200,53200,53200,53200,0
|
|
20230824,190200,35773757800,53200,53200,53200,53200,0
|
|
20230824,190100,35773757800,53200,53200,53200,53200,0
|
|
20230824,190000,35773757800,53200,53200,53200,53200,0
|
|
20230824,185900,35773757800,53200,53200,53200,53200,0
|
|
20230824,185800,35773757800,53200,53200,53200,53200,0
|
|
20230824,185700,35773757800,53200,53200,53200,53200,0
|
|
20230824,185600,35773757800,53200,53200,53200,53200,0
|
|
20230824,185500,35773757800,53200,53200,53200,53200,0
|
|
20230824,185400,35773757800,53200,53200,53200,53200,0
|
|
20230824,185300,35773757800,53200,53200,53200,53200,0
|
|
20230824,185200,35773757800,53200,53200,53200,53200,0
|
|
20230824,185100,35773757800,53200,53200,53200,53200,0
|
|
20230824,185000,35773757800,53200,53200,53200,53200,0
|
|
20230824,184900,35773757800,53200,53200,53200,53200,131727
|
|
20230824,184800,35773757800,53200,53200,53200,53200,0
|
|
20230824,184700,35773757800,53200,53200,53200,53200,0
|
|
20230824,184600,35773757800,53200,53200,53200,53200,0
|
|
20230824,184500,35773757800,53200,53200,53200,53200,0
|
|
20230824,184400,35773757800,53200,53200,53200,53200,0
|
|
20230824,184300,35773757800,53200,53200,53200,53200,0
|
|
20230824,184200,35773757800,53200,53200,53200,53200,0
|
|
20230824,184100,35773757800,53200,53200,53200,53200,0
|
|
20230824,184000,35773757800,53200,53200,53200,53200,0
|
|
20230824,183900,35773757800,53200,53200,53200,53200,0
|
|
20230824,183800,35773757800,53200,53200,53200,53200,0
|
|
20230824,183700,35773757800,53200,53200,53200,53200,0
|
|
20230824,183600,35773757800,53200,53200,53200,53200,0
|
|
20230824,183500,35773757800,53200,53200,53200,53200,0
|
|
20230824,183400,35773757800,53200,53200,53200,53200,0
|
|
20230824,183300,35773757800,53200,53200,53200,53200,0
|
|
20230824,183200,35773757800,53200,53200,53200,53200,0
|
|
20230824,183100,35773757800,53200,53200,53200,53200,0
|
|
20230824,183000,35773757800,53200,53200,53200,53200,0
|
|
20230824,182900,35773757800,53200,53200,53200,53200,0
|
|
20230824,182800,35773757800,53200,53200,53200,53200,0
|
|
20230824,182700,35773757800,53200,53200,53200,53200,0
|
|
20230824,182600,35773757800,53200,53200,53200,53200,0
|
|
20230824,182500,35773757800,53200,53200,53200,53200,0
|
|
20230824,182400,35773757800,53200,53200,53200,53200,0
|
|
20230824,182300,35773757800,53200,53200,53200,53200,0
|
|
20230824,182200,35773757800,53200,53200,53200,53200,0
|
|
20230824,182100,35773757800,53200,53200,53200,53200,0
|
|
20230824,182000,35773757800,53200,53200,53200,53200,0
|
|
20230824,181900,35773757800,53200,53200,53200,53200,131727
|
|
20230824,181800,35773757800,53200,53200,53200,53200,0
|
|
20230824,181700,35773757800,53200,53200,53200,53200,0
|
|
20230824,181600,35773757800,53200,53200,53200,53200,0
|
|
20230824,181500,35773757800,53200,53200,53200,53200,0
|
|
20230824,181400,35773757800,53200,53200,53200,53200,0
|
|
20230824,181300,35773757800,53200,53200,53200,53200,0
|
|
20230824,181200,35773757800,53200,53200,53200,53200,0
|
|
20230824,181100,35773757800,53200,53200,53200,53200,0
|
|
20230824,181000,35773757800,53200,53200,53200,53200,0
|
|
20230824,180900,35773757800,53200,53200,53200,53200,0
|
|
20230824,180800,35773757800,53200,53200,53200,53200,0
|
|
20230824,180700,35773757800,53200,53200,53200,53200,0
|
|
20230824,180600,35773757800,53200,53200,53200,53200,0
|
|
20230824,180500,35773757800,53200,53200,53200,53200,0
|
|
20230824,180400,35773757800,53200,53200,53200,53200,0
|
|
20230824,180300,35773757800,53200,53200,53200,53200,0
|
|
20230824,180200,35773757800,53200,53200,53200,53200,0
|
|
20230824,180100,35773757800,53200,53200,53200,53200,0
|
|
20230824,180000,35773757800,53200,53200,53200,53200,0
|
|
20230824,175900,35773757800,53200,53200,53200,53200,0
|
|
20230824,175800,35773757800,53200,53200,53200,53200,0
|
|
20230824,175700,35773757800,53200,53200,53200,53200,0
|
|
20230824,175600,35773757800,53200,53200,53200,53200,0
|
|
20230824,175500,35773757800,53200,53200,53200,53200,0
|
|
20230824,175400,35773757800,53200,53200,53200,53200,0
|
|
20230824,175300,35773757800,53200,53200,53200,53200,0
|
|
20230824,175200,35773757800,53200,53200,53200,53200,0
|
|
20230824,175100,35773757800,53200,53200,53200,53200,0
|
|
20230824,175000,35773757800,53200,53200,53200,53200,0
|
|
20230824,174900,35773757800,53200,53200,53200,53200,131727
|
|
20230824,174800,35773757800,53200,53200,53200,53200,0
|
|
20230824,174700,35773757800,53200,53200,53200,53200,0
|
|
20230824,174600,35773757800,53200,53200,53200,53200,0
|
|
20230824,174500,35773757800,53200,53200,53200,53200,0
|
|
20230824,174400,35773757800,53200,53200,53200,53200,0
|
|
20230824,174300,35773757800,53200,53200,53200,53200,0
|
|
20230824,174200,35773757800,53200,53200,53200,53200,0
|
|
20230824,174100,35773757800,53200,53200,53200,53200,0
|
|
20230824,174000,35773757800,53200,53200,53200,53200,0
|
|
20230824,173900,35773757800,53200,53200,53200,53200,0
|
|
20230824,173800,35773757800,53200,53200,53200,53200,0
|
|
20230824,173700,35773757800,53200,53200,53200,53200,0
|
|
20230824,173600,35773757800,53200,53200,53200,53200,0
|
|
20230824,173500,35773757800,53200,53200,53200,53200,0
|
|
20230824,173400,35773757800,53200,53200,53200,53200,0
|
|
20230824,173300,35773757800,53200,53200,53200,53200,0
|
|
20230824,173200,35773757800,53200,53200,53200,53200,0
|
|
20230824,173100,35773757800,53200,53200,53200,53200,0
|
|
20230824,173000,35773757800,53200,53200,53200,53200,0
|
|
20230824,172900,35773757800,53200,53200,53200,53200,0
|
|
20230824,172800,35773757800,53200,53200,53200,53200,0
|
|
20230824,172700,35773757800,53200,53200,53200,53200,0
|
|
20230824,172600,35773757800,53200,53200,53200,53200,0
|
|
20230824,172500,35773757800,53200,53200,53200,53200,0
|
|
20230824,172400,35773757800,53200,53200,53200,53200,0
|
|
20230824,172300,35773757800,53200,53200,53200,53200,0
|
|
20230824,172200,35773757800,53200,53200,53200,53200,0
|
|
20230824,172100,35773757800,53200,53200,53200,53200,0
|
|
20230824,172000,35773757800,53200,53200,53200,53200,0
|
|
20230824,171900,35773757800,53200,53200,53200,53200,131727
|
|
20230824,171800,35773757800,53200,53200,53200,53200,0
|
|
20230824,171700,35773757800,53200,53200,53200,53200,0
|
|
20230824,171600,35773757800,53200,53200,53200,53200,0
|
|
20230824,171500,35773757800,53200,53200,53200,53200,0
|
|
20230824,171400,35773757800,53200,53200,53200,53200,0
|
|
20230824,171300,35773757800,53200,53200,53200,53200,0
|
|
20230824,171200,35773757800,53200,53200,53200,53200,0
|
|
20230824,171100,35773757800,53200,53200,53200,53200,0
|
|
20230824,171000,35773757800,53200,53200,53200,53200,0
|
|
20230824,170900,35773757800,53200,53200,53200,53200,0
|
|
20230824,170800,35773757800,53200,53200,53200,53200,0
|
|
20230824,170700,35773757800,53200,53200,53200,53200,0
|
|
20230824,170600,35773757800,53200,53200,53200,53200,0
|
|
20230824,170500,35773757800,53200,53200,53200,53200,0
|
|
20230824,170400,35773757800,53200,53200,53200,53200,0
|
|
20230824,170300,35773757800,53200,53200,53200,53200,0
|
|
20230824,170200,35773757800,53200,53200,53200,53200,0
|
|
20230824,170100,35773757800,53200,53200,53200,53200,0
|
|
20230824,170000,35773757800,53200,53200,53200,53200,0
|
|
20230824,165900,35773757800,53200,53200,53200,53200,0
|
|
20230824,165800,35773757800,53200,53200,53200,53200,0
|
|
20230824,165700,35773757800,53200,53200,53200,53200,0
|
|
20230824,165600,35773757800,53200,53200,53200,53200,0
|
|
20230824,165500,35773757800,53200,53200,53200,53200,0
|
|
20230824,165400,35773757800,53200,53200,53200,53200,0
|
|
20230824,165300,35773757800,53200,53200,53200,53200,0
|
|
20230824,165200,35773757800,53200,53200,53200,53200,0
|
|
20230824,165100,35773757800,53200,53200,53200,53200,0
|
|
20230824,165000,35773757800,53200,53200,53200,53200,0
|
|
20230824,164900,35773757800,53200,53200,53200,53200,131727
|
|
20230824,164800,35773757800,53200,53200,53200,53200,0
|
|
20230824,164700,35773757800,53200,53200,53200,53200,0
|
|
20230824,164600,35773757800,53200,53200,53200,53200,0
|
|
20230824,164500,35773757800,53200,53200,53200,53200,0
|
|
20230824,164400,35773757800,53200,53200,53200,53200,0
|
|
20230824,164300,35773757800,53200,53200,53200,53200,0
|
|
20230824,164200,35773757800,53200,53200,53200,53200,0
|
|
20230824,164100,35773757800,53200,53200,53200,53200,0
|
|
20230824,164000,35773757800,53200,53200,53200,53200,0
|
|
20230824,163900,35773757800,53200,53200,53200,53200,0
|
|
20230824,163800,35773757800,53200,53200,53200,53200,0
|
|
20230824,163700,35773757800,53200,53200,53200,53200,0
|
|
20230824,163600,35773757800,53200,53200,53200,53200,0
|
|
20230824,163500,35773757800,53200,53200,53200,53200,0
|
|
20230824,163400,35773757800,53200,53200,53200,53200,0
|
|
20230824,163300,35773757800,53200,53200,53200,53200,0
|
|
20230824,163200,35773757800,53200,53200,53200,53200,0
|
|
20230824,163100,35773757800,53200,53200,53200,53200,0
|
|
20230824,163000,35773757800,53200,53200,53200,53200,0
|
|
20230824,162900,35773757800,53200,53200,53200,53200,0
|
|
20230824,162800,35773757800,53200,53200,53200,53200,0
|
|
20230824,162700,35773757800,53200,53200,53200,53200,0
|
|
20230824,162600,35773757800,53200,53200,53200,53200,0
|
|
20230824,162500,35773757800,53200,53200,53200,53200,0
|
|
20230824,162400,35773757800,53200,53200,53200,53200,0
|
|
20230824,162300,35773757800,53200,53200,53200,53200,0
|
|
20230824,162200,35773757800,53200,53200,53200,53200,0
|
|
20230824,162100,35773757800,53200,53200,53200,53200,0
|
|
20230824,162000,35773757800,53200,53200,53200,53200,0
|
|
20230824,161900,35773757800,53200,53200,53200,53200,131727
|
|
20230824,161800,35773757800,53200,53200,53200,53200,0
|
|
20230824,161700,35773757800,53200,53200,53200,53200,0
|
|
20230824,161600,35773757800,53200,53200,53200,53200,0
|
|
20230824,161500,35773757800,53200,53200,53200,53200,0
|
|
20230824,161400,35773757800,53200,53200,53200,53200,0
|
|
20230824,161300,35773757800,53200,53200,53200,53200,0
|
|
20230824,161200,35773757800,53200,53200,53200,53200,0
|
|
20230824,161100,35773757800,53200,53200,53200,53200,0
|
|
20230824,161000,35773757800,53200,53200,53200,53200,0
|
|
20230824,160900,35773757800,53200,53200,53200,53200,0
|
|
20230824,160800,35773757800,53200,53200,53200,53200,0
|
|
20230824,160700,35773757800,53200,53200,53200,53200,0
|
|
20230824,160600,35773757800,53200,53200,53200,53200,0
|
|
20230824,160500,35773757800,53200,53200,53200,53200,0
|
|
20230824,160400,35773757800,53200,53200,53200,53200,0
|
|
20230824,160300,35773757800,53200,53200,53200,53200,0
|
|
20230824,160200,35773757800,53200,53200,53200,53200,0
|
|
20230824,160100,35773757800,53200,53200,53200,53200,0
|
|
20230824,160000,35773757800,53200,53200,53200,53200,0
|
|
20230824,155900,35773757800,53200,53200,53200,53200,0
|
|
20230824,155800,35773757800,53200,53200,53200,53200,0
|
|
20230824,155700,35773757800,53200,53200,53200,53200,0
|
|
20230824,155600,35773757800,53200,53200,53200,53200,0
|
|
20230824,155500,35773757800,53200,53200,53200,53200,0
|
|
20230824,155400,35773757800,53200,53200,53200,53200,0
|
|
20230824,155300,35773757800,53200,53200,53200,53200,0
|
|
20230824,155200,35773757800,53200,53200,53200,53200,0
|
|
20230824,155100,35773757800,53200,53200,53200,53200,0
|
|
20230824,155000,35773757800,53200,53200,53200,53200,0
|
|
20230824,154900,35773757800,53200,53200,53200,53200,131727
|
|
20230824,154800,35773757800,53200,53200,53200,53200,0
|
|
20230824,154700,35773757800,53200,53200,53200,53200,0
|
|
20230824,154600,35773757800,53200,53200,53200,53200,0
|
|
20230824,154500,35773757800,53200,53200,53200,53200,0
|
|
20230824,154400,35773757800,53200,53200,53200,53200,0
|
|
20230824,154300,35773757800,53200,53200,53200,53200,0
|
|
20230824,154200,35773757800,53200,53200,53200,53200,0
|
|
20230824,154100,35773757800,53200,53200,53200,53200,0
|
|
20230824,154000,35773757800,53200,53200,53200,53200,0
|
|
20230824,153900,35773757800,53200,53200,53200,53200,0
|
|
20230824,153800,35773757800,53200,53200,53200,53200,0
|
|
20230824,153700,35773757800,53200,53200,53200,53200,0
|
|
20230824,153600,35773757800,53200,53200,53200,53200,0
|
|
20230824,153500,35773757800,53200,53200,53200,53200,0
|
|
20230824,153400,35773757800,53200,53200,53200,53200,0
|
|
20230824,153300,35773757800,53200,53200,53200,53200,0
|
|
20230824,153200,35773757800,53200,53200,53200,53200,0
|
|
20230824,153100,35773757800,53200,53200,53200,53200,0
|
|
20230824,153000,35773757800,53200,53200,53200,53200,131727
|
|
20230824,152900,28765881400,53100,53100,53100,53100,0
|
|
20230824,152800,28765881400,53100,53100,53100,53100,0
|
|
20230824,152700,28765881400,53100,53100,53100,53100,0
|
|
20230824,152600,28765881400,53100,53100,53100,53100,0
|
|
20230824,152500,28765881400,53100,53100,53100,53100,0
|
|
20230824,152400,28765881400,53100,53100,53100,53100,0
|
|
20230824,152300,28765881400,53100,53100,53100,53100,0
|
|
20230824,152200,28765881400,53100,53100,53100,53100,0
|
|
20230824,152100,28765881400,53100,53100,53100,53100,0
|
|
20230824,152000,28765881400,53100,53100,53100,53100,0
|
|
20230824,151900,28765881400,53100,53200,53200,53100,11771
|
|
20230824,151800,28139992900,53200,53200,53200,53100,1435
|
|
20230824,151700,28063732700,53100,53100,53200,53100,4606
|
|
20230824,151600,27818834800,53200,53200,53200,53100,2729
|
|
20230824,151500,27673752500,53200,53100,53200,53100,2195
|
|
20230824,151400,27557018400,53200,53200,53200,53100,2087
|
|
20230824,151300,27446063700,53200,53100,53200,53100,3109
|
|
20230824,151200,27280891500,53200,53100,53200,53100,1891
|
|
20230824,151100,27180342600,53100,53100,53200,53100,1368
|
|
20230824,151000,27107667900,53200,53200,53200,53100,698
|
|
20230824,150900,27070580100,53100,53100,53200,53100,747
|
|
20230824,150800,27030894400,53100,53200,53200,53100,407
|
|
20230824,150700,27009261400,53200,53100,53200,53100,698
|
|
20230824,150600,26972177000,53100,53100,53200,53100,1726
|
|
20230824,150500,26880414400,53200,53200,53200,53100,2524
|
|
20230824,150400,26746282500,53100,53100,53200,53100,889
|
|
20230824,150300,26699034200,53200,53200,53200,53100,1734
|
|
20230824,150200,26606824900,53200,53200,53200,53100,1446
|
|
20230824,150100,26529960800,53100,53200,53200,53100,570
|
|
20230824,150000,26499668600,53200,53200,53200,53100,4386
|
|
20230824,145900,26266499400,53100,53200,53200,53100,612
|
|
20230824,145800,26233960800,53200,53200,53200,53100,1570
|
|
20230824,145700,26150491400,53200,53200,53200,53100,812
|
|
20230824,145600,26107351100,53100,53200,53200,53100,785
|
|
20230824,145500,26065608600,53200,53200,53200,53100,1283
|
|
20230824,145400,25997422400,53200,53100,53200,53100,1171
|
|
20230824,145300,25935166500,53200,53200,53200,53100,1420
|
|
20230824,145200,25859633500,53100,53100,53200,53100,3167
|
|
20230824,145100,25691216700,53200,53200,53200,53100,2202
|
|
20230824,145000,25574163200,53200,53200,53200,53100,2158
|
|
20230824,144900,25459375700,53200,53200,53200,53100,1833
|
|
20230824,144800,25361909800,53100,53100,53200,53100,859
|
|
20230824,144700,25316259700,53100,53100,53200,53100,2537
|
|
20230824,144600,25181454400,53200,53100,53200,53100,595
|
|
20230824,144500,25149827400,53200,53100,53200,53100,1390
|
|
20230824,144400,25075916300,53100,53200,53200,53100,3202
|
|
20230824,144300,24905792600,53200,53100,53200,53100,509
|
|
20230824,144200,24878741400,53100,53200,53200,53100,10300
|
|
20230824,144100,24331708100,53200,53100,53200,53100,1919
|
|
20230824,144000,24229778200,53100,53100,53200,53100,455
|
|
20230824,143900,24205588500,53200,53200,53200,53100,4581
|
|
20230824,143800,23962071300,53100,53100,53200,53100,5055
|
|
20230824,143700,23693526200,53100,53100,53200,53100,709
|
|
20230824,143600,23655836200,53100,53100,53200,53100,954
|
|
20230824,143500,23605120800,53200,53200,53200,53100,3007
|
|
20230824,143400,23445215100,53200,53200,53200,53100,850
|
|
20230824,143300,23400037200,53200,53100,53200,53100,734
|
|
20230824,143200,23361033200,53100,53200,53200,53100,1658
|
|
20230824,143100,23272867100,53100,53100,53200,53100,821
|
|
20230824,143000,23229209000,53100,53100,53200,53100,766
|
|
20230824,142900,23188507000,53200,53200,53200,53100,585
|
|
20230824,142800,23157416300,53100,53200,53200,53100,1458
|
|
20230824,142700,23079975400,53200,53100,53200,53100,459
|
|
20230824,142600,23055590000,53200,53200,53200,53100,2039
|
|
20230824,142500,22947155000,53200,53100,53200,53100,1142
|
|
20230824,142400,22886428400,53100,53100,53200,53100,514
|
|
20230824,142300,22859121000,53200,53100,53200,53100,522
|
|
20230824,142200,22831386700,53100,53200,53200,53100,1102
|
|
20230824,142100,22772843300,53200,53200,53200,53100,1363
|
|
20230824,142000,22700449600,53200,53100,53200,53100,586
|
|
20230824,141900,22669317300,53100,53200,53200,53100,2909
|
|
20230824,141800,22514771300,53100,53200,53200,53100,1414
|
|
20230824,141700,22439591200,53200,53100,53200,53100,664
|
|
20230824,141600,22404305300,53200,53100,53200,53100,801
|
|
20230824,141500,22361722400,53100,53100,53200,53100,357
|
|
20230824,141400,22342748700,53200,53200,53200,53100,815
|
|
20230824,141300,22299421200,53200,53200,53200,53100,497
|
|
20230824,141200,22273014300,53200,53200,53200,53100,944
|
|
20230824,141100,22222806000,53200,53100,53200,53100,470
|
|
20230824,141000,22197832000,53200,53200,53200,53100,1744
|
|
20230824,140900,22105085300,53200,53100,53200,53100,285
|
|
20230824,140800,22089942700,53100,53100,53200,53100,495
|
|
20230824,140700,22063652800,53100,53200,53200,53100,864
|
|
20230824,140600,22017714400,53100,53100,53200,53100,173
|
|
20230824,140500,22008518500,53200,53100,53200,53100,321
|
|
20230824,140400,21991463200,53200,53100,53200,53100,196
|
|
20230824,140300,21981047200,53100,53200,53200,53100,175
|
|
20230824,140200,21971744100,53200,53100,53200,53100,273
|
|
20230824,140100,21957238500,53200,53200,53200,53100,716
|
|
20230824,140000,21919198700,53200,53100,53200,53100,522
|
|
20230824,135900,21891435100,53100,53100,53200,53100,851
|
|
20230824,135800,21846172300,53200,53100,53200,53100,861
|
|
20230824,135700,21800435700,53200,53200,53200,53100,633
|
|
20230824,135600,21766768800,53200,53000,53200,53000,19263
|
|
20230824,135500,20743577400,53000,53100,53100,53000,227
|
|
20230824,135400,20731538600,53000,53000,53100,53000,247
|
|
20230824,135300,20718441300,53000,53100,53100,53000,1847
|
|
20230824,135200,20620386700,53000,53000,53100,53000,1766
|
|
20230824,135100,20526635600,53000,53100,53100,53000,335
|
|
20230824,135000,20508875200,53000,53100,53100,53000,1073
|
|
20230824,134900,20451922400,53000,53000,53100,53000,203
|
|
20230824,134800,20441150500,53000,53100,53100,53000,371
|
|
20230824,134700,20421461400,53100,53100,53100,53000,1532
|
|
20230824,134600,20340245900,53100,53200,53200,53000,27732
|
|
20230824,134500,18867648300,53200,53100,53200,53100,317
|
|
20230824,134400,18850809500,53200,53100,53200,53100,1299
|
|
20230824,134300,18781745700,53100,53200,53200,53100,418
|
|
20230824,134200,18759540200,53200,53100,53200,53100,1785
|
|
20230824,134100,18664659900,53200,53100,53200,53100,503
|
|
20230824,134000,18637937400,53200,53100,53200,53100,178
|
|
20230824,133900,18628472700,53200,53100,53200,53100,758
|
|
20230824,133800,18588180000,53200,53100,53200,53100,610
|
|
20230824,133700,18555748400,53200,53200,53200,53100,794
|
|
20230824,133600,18513573500,53200,53200,53200,53100,3129
|
|
20230824,133500,18347333000,53100,53100,53200,53100,1289
|
|
20230824,133400,18278781100,53100,53200,53200,53100,254
|
|
20230824,133300,18265278300,53200,53200,53200,53100,621
|
|
20230824,133200,18232292600,53100,53100,53200,53100,613
|
|
20230824,133100,18199701600,53200,53100,53200,53100,447
|
|
20230824,133000,18175947200,53200,53200,53200,53100,321
|
|
20230824,132900,18158889800,53100,53100,53200,53100,1455
|
|
20230824,132800,18081542500,53200,53200,53200,53100,358
|
|
20230824,132700,18062518200,53200,53100,53200,53100,356
|
|
20230824,132600,18043591600,53100,53100,53200,53100,1139
|
|
20230824,132500,17983040500,53200,53100,53200,53100,562
|
|
20230824,132400,17953146800,53200,53100,53200,53100,380
|
|
20230824,132300,17932948100,53200,53100,53200,53100,323
|
|
20230824,132200,17915783300,53100,53100,53200,53100,295
|
|
20230824,132100,17900104200,53100,53200,53200,53100,1030
|
|
20230824,132000,17845326700,53200,53200,53200,53100,338
|
|
20230824,131900,17827370300,53100,53100,53200,53100,192
|
|
20230824,131800,17817168700,53100,53100,53200,53100,501
|
|
20230824,131700,17790523400,53100,53200,53200,53100,242
|
|
20230824,131600,17777671700,53100,53100,53200,53100,297
|
|
20230824,131500,17761896200,53100,53100,53200,53100,657
|
|
20230824,131400,17726959200,53100,53100,53200,53100,246
|
|
20230824,131300,17713891000,53100,53100,53200,53100,351
|
|
20230824,131200,17695236800,53200,53100,53200,53100,225
|
|
20230824,131100,17683283400,53200,53200,53200,53100,282
|
|
20230824,131000,17668297800,53200,53100,53200,53100,837
|
|
20230824,130900,17623796900,53200,53100,53200,53100,81
|
|
20230824,130800,17619488000,53200,53200,53200,53100,269
|
|
20230824,130700,17605196100,53100,53100,53200,53100,377
|
|
20230824,130600,17585148800,53200,53100,53200,53100,756
|
|
20230824,130500,17544937800,53200,53100,53200,53100,161
|
|
20230824,130400,17536374800,53100,53200,53200,53100,473
|
|
20230824,130300,17511237900,53100,53200,53200,53100,226
|
|
20230824,130200,17499228400,53100,53100,53200,53100,248
|
|
20230824,130100,17486038900,53200,53000,53200,53000,24351
|
|
20230824,130000,16192646600,53100,53000,53100,53000,1079
|
|
20230824,125900,16135378800,53000,53000,53100,53000,255
|
|
20230824,125800,16121850200,53100,53000,53100,53000,798
|
|
20230824,125700,16079488600,53000,53100,53100,53000,293
|
|
20230824,125600,16063945500,53000,53100,53100,53000,5317
|
|
20230824,125500,15782051900,53100,53000,53100,53000,391
|
|
20230824,125400,15761319000,53100,53100,53100,53000,214
|
|
20230824,125300,15749964900,53100,53100,53100,53000,546
|
|
20230824,125200,15721012100,53100,53000,53100,53000,382
|
|
20230824,125100,15700747400,53000,53000,53100,53000,393
|
|
20230824,125000,15679904900,53100,53100,53100,53000,189
|
|
20230824,124900,15669876300,53100,53100,53100,53000,559
|
|
20230824,124800,15640197400,53000,53000,53100,53000,483
|
|
20230824,124700,15614580900,53100,53000,53100,53000,255
|
|
20230824,124600,15601047900,53100,53100,53100,53000,907
|
|
20230824,124500,15552900400,53000,53100,53100,53000,423
|
|
20230824,124400,15530470200,53100,53100,53100,53000,392
|
|
20230824,124300,15509670200,53100,53000,53100,53000,247
|
|
20230824,124200,15496564500,53000,53100,53100,53000,1064
|
|
20230824,124100,15440085600,53100,53000,53100,53000,198
|
|
20230824,124000,15429582100,53100,53100,53100,53000,879
|
|
20230824,123900,15382920200,53000,53000,53100,53000,289
|
|
20230824,123800,15367598400,53100,53100,53100,53000,94
|
|
20230824,123700,15362611600,53000,53000,53100,53000,789
|
|
20230824,123600,15320786400,53000,53100,53100,53000,239
|
|
20230824,123500,15308116700,53100,53100,53100,53000,792
|
|
20230824,123400,15266064500,53000,53100,53100,53000,103
|
|
20230824,123300,15260602400,53100,53000,53100,53000,297
|
|
20230824,123200,15244859100,53100,53000,53100,53000,275
|
|
20230824,123100,15230276100,53100,53100,53100,53000,165
|
|
20230824,123000,15221523000,53000,53000,53100,53000,364
|
|
20230824,122900,15202222500,53000,53000,53100,53000,217
|
|
20230824,122800,15190719800,53100,53100,53100,53000,913
|
|
20230824,122700,15142304700,53100,53000,53100,53000,125
|
|
20230824,122600,15135677200,53100,53100,53100,53000,149
|
|
20230824,122500,15127776000,53000,53100,53100,53000,1035
|
|
20230824,122400,15072829900,53100,53000,53100,53000,5318
|
|
20230824,122300,14790882000,53100,53000,53100,53000,312
|
|
20230824,122200,14774335100,53000,53100,53100,53000,238
|
|
20230824,122100,14761717900,53000,53100,53100,53000,261
|
|
20230824,122000,14747874600,53100,53000,53100,53000,1041
|
|
20230824,121900,14692680600,53100,53000,53100,53000,44
|
|
20230824,121800,14690346700,53000,53000,53100,53000,563
|
|
20230824,121700,14660460400,53100,53100,53100,53000,741
|
|
20230824,121600,14621172500,53000,53000,53100,53000,134
|
|
20230824,121500,14614068500,53100,53000,53100,53000,88
|
|
20230824,121400,14609400500,53100,53000,53100,53000,1023
|
|
20230824,121300,14555097600,53100,53100,53100,53000,300
|
|
20230824,121200,14539187700,53100,53000,53100,53000,220
|
|
20230824,121100,14527524000,53000,53100,53100,53000,107
|
|
20230824,121000,14521845300,53000,53000,53100,53000,1008
|
|
20230824,120900,14468394200,53000,53100,53100,53000,176
|
|
20230824,120800,14459064400,53000,53000,53100,53000,140
|
|
20230824,120700,14451638300,53100,53000,53100,53000,479
|
|
20230824,120600,14426213100,53000,53000,53100,53000,309
|
|
20230824,120500,14409829100,53000,53000,53100,53000,45
|
|
20230824,120400,14407443500,53100,53100,53100,53000,565
|
|
20230824,120300,14377487000,53100,53000,53100,53000,537
|
|
20230824,120200,14348985800,53100,53000,53100,53000,147
|
|
20230824,120100,14341194300,53100,53100,53100,53000,329
|
|
20230824,120000,14323751200,53000,53000,53100,53000,580
|
|
20230824,115900,14293005700,53100,53000,53100,53000,158
|
|
20230824,115800,14284626300,53100,53100,53100,53000,198
|
|
20230824,115700,14274128700,53100,53100,53100,53000,54
|
|
20230824,115600,14271264700,53000,53000,53100,53000,73
|
|
20230824,115500,14267391500,53000,53100,53100,53000,162
|
|
20230824,115400,14258802000,53100,53000,53100,53000,2227
|
|
20230824,115300,14140765300,53100,53100,53100,53000,530
|
|
20230824,115200,14112622800,53100,53000,53100,53000,147
|
|
20230824,115100,14104829600,53000,53100,53100,53000,146
|
|
20230824,115000,14097085900,53200,53100,53200,53100,883
|
|
20230824,114900,14050195300,53100,53100,53200,53100,605
|
|
20230824,114800,14018016400,53100,53100,53200,53100,5651
|
|
20230824,114700,13717945800,53200,53100,53200,53100,120
|
|
20230824,114600,13711571400,53200,53100,53200,53100,828
|
|
20230824,114500,13667524400,53200,53100,53200,53100,582
|
|
20230824,114400,13636588700,53100,53200,53200,53100,98
|
|
20230824,114300,13631380200,53100,53200,53200,53100,542
|
|
20230824,114200,13602568100,53100,53100,53200,53000,12267
|
|
20230824,114100,12951151900,53100,53000,53100,53000,287
|
|
20230824,114000,12935938500,53000,53100,53100,53000,98
|
|
20230824,113900,12930741700,53000,53000,53100,53000,671
|
|
20230824,113800,12895133200,53100,53000,53100,53000,165
|
|
20230824,113700,12886386300,53000,53000,53100,53000,430
|
|
20230824,113600,12863572600,53100,53000,53100,53000,168
|
|
20230824,113500,12854660800,53100,53100,53100,53000,775
|
|
20230824,113400,12813539600,53100,53000,53100,53000,153
|
|
20230824,113300,12805421500,53100,53000,53100,53000,329
|
|
20230824,113200,12787978600,53000,53000,53100,53000,289
|
|
20230824,113100,12772650500,53000,53000,53100,53000,439
|
|
20230824,113000,12749343900,53000,53100,53100,53000,396
|
|
20230824,112900,12728347000,53000,53000,53100,53000,197
|
|
20230824,112800,12717899800,53000,53100,53100,53000,1007
|
|
20230824,112700,12664432500,53100,53100,53100,53000,125
|
|
20230824,112600,12657796000,53100,53100,53100,53000,305
|
|
20230824,112500,12641612200,53100,53100,53100,53000,847
|
|
20230824,112400,12596654600,53100,53000,53100,53000,290
|
|
20230824,112300,12581276600,53100,53000,53100,53000,183
|
|
20230824,112200,12571573400,53100,53100,53100,53000,105
|
|
20230824,112100,12565999900,53100,53100,53100,53000,176
|
|
20230824,112000,12556666000,53000,53100,53100,53000,201
|
|
20230824,111900,12546003400,53100,53100,53100,53000,13369
|
|
20230824,111800,11836113200,53100,53100,53100,53000,1520
|
|
20230824,111700,11755404700,53100,53100,53100,53000,207
|
|
20230824,111600,11744421600,53100,53100,53100,53000,999
|
|
20230824,111500,11691384300,53000,53100,53100,53000,147
|
|
20230824,111400,11683578700,53100,53000,53100,53000,531
|
|
20230824,111300,11655390100,53000,53000,53100,53000,282
|
|
20230824,111200,11640430300,53000,53000,53100,53000,812
|
|
20230824,111100,11597323200,53000,53100,53100,53000,109
|
|
20230824,111000,11591541000,53000,53000,53100,53000,168
|
|
20230824,110900,11582629800,53000,53000,53100,53000,162
|
|
20230824,110800,11574034900,53100,53100,53100,53000,96
|
|
20230824,110700,11568937600,53100,53000,53100,53000,4392
|
|
20230824,110600,11335932800,53000,53100,53100,53000,88
|
|
20230824,110500,11331264700,53000,53000,53100,53000,7014
|
|
20230824,110400,10958835800,53100,53000,53100,53000,139
|
|
20230824,110300,10951465100,53100,53000,53100,53000,695
|
|
20230824,110200,10914589200,53100,53000,53100,53000,213
|
|
20230824,110100,10903295000,53000,53100,53100,53000,834
|
|
20230824,110000,10859047200,53100,53000,53100,53000,899
|
|
20230824,105900,10811316300,53000,53100,53100,53000,90
|
|
20230824,105800,10806542400,53100,53000,53100,53000,398
|
|
20230824,105700,10785416400,53100,52900,53100,52900,13357
|
|
20230824,105600,10077313600,53000,53000,53000,52900,1106
|
|
20230824,105500,10018695800,53000,52900,53000,52900,210
|
|
20230824,105400,10007571600,52900,52900,53000,52900,263
|
|
20230824,105300,9993641400,52900,53000,53000,52900,994
|
|
20230824,105200,9940963300,53000,52900,53000,52900,277
|
|
20230824,105100,9926297300,52900,53000,53000,52900,320
|
|
20230824,105000,9909344900,53000,52900,53000,52900,188
|
|
20230824,104900,9899389400,52900,53000,53000,52900,1243
|
|
20230824,104800,9833538300,52900,53000,53000,52900,421
|
|
20230824,104700,9811241300,53000,52900,53000,52900,450
|
|
20230824,104600,9787394800,53000,53000,53000,52900,235
|
|
20230824,104500,9774943800,52900,52900,53000,52900,313
|
|
20230824,104400,9758369000,53000,53000,53000,52900,312
|
|
20230824,104300,9741834400,53000,53000,53000,52900,364
|
|
20230824,104200,9722546300,53000,53000,53000,52900,518
|
|
20230824,104100,9695106300,52900,53000,53000,52900,205
|
|
20230824,104000,9684247000,53000,52900,53000,52900,352
|
|
20230824,103900,9665594500,52900,53000,53000,52900,781
|
|
20230824,103800,9624211400,52900,53000,53000,52900,185
|
|
20230824,103700,9614409500,53000,53000,53000,52900,152
|
|
20230824,103600,9606354200,52900,52900,53000,52800,13967
|
|
20230824,103500,8866905600,52800,52800,52900,52800,2851
|
|
20230824,103400,8716096000,52800,52900,52900,52800,180
|
|
20230824,103300,8706579500,52900,52800,52900,52800,155
|
|
20230824,103200,8698384000,52800,52900,52900,52800,692
|
|
20230824,103100,8661790500,52900,52900,52900,52800,250
|
|
20230824,103000,8648577700,52800,52800,52900,52800,47
|
|
20230824,102900,8646092300,52900,52900,52900,52800,585
|
|
20230824,102800,8615157400,52900,52900,52900,52800,1398
|
|
20230824,102700,8541207500,52900,52900,52900,52800,114
|
|
20230824,102600,8535178400,52900,52800,52900,52800,382
|
|
20230824,102500,8514984100,52900,52900,52900,52800,820
|
|
20230824,102400,8471607700,52900,52800,52900,52800,289
|
|
20230824,102300,8456325700,52800,52900,52900,52800,660
|
|
20230824,102200,8421450700,52800,52800,52900,52800,302
|
|
20230824,102100,8405478500,52900,52900,52900,52800,769
|
|
20230824,102000,8364802400,52900,52900,52900,52800,257
|
|
20230824,101900,8351216100,52800,52900,52900,52800,335
|
|
20230824,101800,8333502000,52900,52900,52900,52800,305
|
|
20230824,101700,8317371900,52900,52800,52900,52800,443
|
|
20230824,101600,8293951000,52800,52800,52900,52800,179
|
|
20230824,101500,8284496700,52800,52900,52900,52800,76
|
|
20230824,101400,8280479600,52900,52700,53000,52700,15234
|
|
20230824,101300,7475412900,52700,52800,52800,52700,116
|
|
20230824,101200,7469299100,52800,52700,52800,52700,156
|
|
20230824,101100,7461072300,52700,52700,52800,52700,352
|
|
20230824,101000,7442521300,52700,52700,52800,52700,286
|
|
20230824,100900,7427446200,52700,52800,52800,52700,107
|
|
20230824,100800,7421805200,52700,52700,52800,52700,390
|
|
20230824,100700,7401251700,52800,52700,52800,52700,229
|
|
20230824,100600,7389180400,52700,52700,52800,52700,2315
|
|
20230824,100500,7267178000,52700,52700,52800,52700,7944
|
|
20230824,100400,6848452500,52700,52800,52900,52700,6937
|
|
20230824,100300,6482232300,52800,52900,52900,52800,1024
|
|
20230824,100200,6428079400,52800,52900,53000,52800,10597
|
|
20230824,100100,5867473700,53000,53000,53000,52900,280
|
|
20230824,100000,5852643800,52900,53000,53000,52900,150
|
|
20230824,095900,5844699000,53000,52800,53000,52800,9904
|
|
20230824,095800,5320740100,52900,52800,52900,52800,1283
|
|
20230824,095700,5252883100,52900,52800,52900,52800,614
|
|
20230824,095600,5220448000,52800,52900,52900,52800,327
|
|
20230824,095500,5203164200,52900,52800,52900,52800,327
|
|
20230824,095400,5185880900,52800,52800,52900,52800,283
|
|
20230824,095300,5170933600,52800,52800,52900,52800,522
|
|
20230824,095200,5143341700,52800,52800,52900,52800,1827
|
|
20230824,095100,5046875700,52800,52800,52900,52800,241
|
|
20230824,095000,5034149200,52800,52800,52900,52800,148
|
|
20230824,094900,5026329700,52800,52900,53000,52800,4838
|
|
20230824,094800,4770403500,52900,52900,53000,52900,708
|
|
20230824,094700,4732943600,52900,52900,53000,52900,390
|
|
20230824,094600,4712312300,52900,53000,53000,52900,392
|
|
20230824,094500,4691569700,53000,52900,53000,52900,120
|
|
20230824,094400,4685214000,53000,52900,53000,52900,206
|
|
20230824,094300,4674312600,52900,52900,53000,52900,271
|
|
20230824,094200,4659973800,53000,53000,53000,52900,6263
|
|
20230824,094100,4328584700,53000,52900,53000,52900,228
|
|
20230824,094000,4316520500,52900,53000,53000,52900,474
|
|
20230824,093900,4291443600,52900,52900,53000,52900,3423
|
|
20230824,093800,4110357100,52900,52900,53000,52900,1180
|
|
20230824,093700,4047926600,52900,52900,53000,52900,1362
|
|
20230824,093600,3975864800,52900,52900,53000,52900,218
|
|
20230824,093500,3964323000,53000,52900,53000,52900,198
|
|
20230824,093400,3953842000,52900,53000,53000,52900,495
|
|
20230824,093300,3927652200,53000,52900,53000,52900,323
|
|
20230824,093200,3910559700,52900,52900,53000,52900,855
|
|
20230824,093100,3865329800,52900,52900,53000,52900,2838
|
|
20230824,093000,3715192900,52900,52900,53000,52900,5338
|
|
20230824,092900,3432796300,52900,53000,53000,52900,494
|
|
20230824,092800,3406657600,52900,53000,53100,52900,8308
|
|
20230824,092700,2966345700,53100,53100,53100,53000,267
|
|
20230824,092600,2952183300,53000,53000,53100,53000,369
|
|
20230824,092500,2932607100,53100,53100,53100,53000,874
|
|
20230824,092400,2886230800,53000,53100,53100,53000,339
|
|
20230824,092300,2868238000,53000,53100,53100,53000,215
|
|
20230824,092200,2856825300,53100,53100,53100,53000,444
|
|
20230824,092100,2833259300,53000,53100,53100,53000,1836
|
|
20230824,092000,2735860900,53000,53100,53100,53000,1431
|
|
20230824,091900,2659988500,53100,53000,53100,53000,932
|
|
20230824,091800,2610575800,53000,53100,53100,53000,1788
|
|
20230824,091700,2515804200,53000,53000,53100,53000,513
|
|
20230824,091600,2488603900,53100,53000,53100,53000,1467
|
|
20230824,091500,2410844100,53000,53000,53100,53000,160
|
|
20230824,091400,2402357400,53000,53000,53100,53000,585
|
|
20230824,091300,2371308500,53000,53100,53100,53000,5479
|
|
20230824,091200,2080668300,53100,53000,53100,52900,6648
|
|
20230824,091100,1728088800,53000,53000,53000,52900,498
|
|
20230824,091000,1701700400,53000,52900,53000,52900,1302
|
|
20230824,090900,1632733000,52900,52900,53000,52900,542
|
|
20230824,090800,1604030900,52900,52900,53000,52900,316
|
|
20230824,090700,1587300500,52900,52900,53000,52900,630
|
|
20230824,090600,1553964500,52900,52900,52900,52800,7001
|
|
20230824,090500,1183651100,52900,52800,53000,52800,1536
|
|
20230824,090400,1102480400,52800,52900,53000,52800,4056
|
|
20230824,090300,887929700,52900,52700,52900,52600,5819
|
|
20230824,090200,580825100,52700,52600,52700,52600,693
|
|
20230824,090100,544322900,52600,52800,52800,52500,3405
|
|
20230824,090000,365188400,52600,52600,52900,52600,6920
|