688 lines
36 KiB
CSV
688 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,202500,1091222430,12980,12980,12980,12980,1530
|
|
20230824,202400,1091222430,12980,12980,12980,12980,0
|
|
20230824,202300,1091222430,12980,12980,12980,12980,0
|
|
20230824,202200,1091222430,12980,12980,12980,12980,0
|
|
20230824,202100,1091222430,12980,12980,12980,12980,0
|
|
20230824,202000,1091222430,12980,12980,12980,12980,0
|
|
20230824,201900,1091222430,12980,12980,12980,12980,0
|
|
20230824,201800,1091222430,12980,12980,12980,12980,0
|
|
20230824,201700,1091222430,12980,12980,12980,12980,0
|
|
20230824,201600,1091222430,12980,12980,12980,12980,0
|
|
20230824,201500,1091222430,12980,12980,12980,12980,0
|
|
20230824,201400,1091222430,12980,12980,12980,12980,0
|
|
20230824,201300,1091222430,12980,12980,12980,12980,0
|
|
20230824,201200,1091222430,12980,12980,12980,12980,0
|
|
20230824,201100,1091222430,12980,12980,12980,12980,0
|
|
20230824,201000,1091222430,12980,12980,12980,12980,0
|
|
20230824,200900,1091222430,12980,12980,12980,12980,0
|
|
20230824,200800,1091222430,12980,12980,12980,12980,0
|
|
20230824,200700,1091222430,12980,12980,12980,12980,0
|
|
20230824,200600,1091222430,12980,12980,12980,12980,0
|
|
20230824,200500,1091222430,12980,12980,12980,12980,0
|
|
20230824,200400,1091222430,12980,12980,12980,12980,0
|
|
20230824,200300,1091222430,12980,12980,12980,12980,0
|
|
20230824,200200,1091222430,12980,12980,12980,12980,0
|
|
20230824,200100,1091222430,12980,12980,12980,12980,0
|
|
20230824,200000,1091222430,12980,12980,12980,12980,0
|
|
20230824,195900,1091222430,12980,12980,12980,12980,0
|
|
20230824,195800,1091222430,12980,12980,12980,12980,0
|
|
20230824,195700,1091222430,12980,12980,12980,12980,0
|
|
20230824,195600,1091222430,12980,12980,12980,12980,0
|
|
20230824,195500,1091222430,12980,12980,12980,12980,1530
|
|
20230824,195400,1091222430,12980,12980,12980,12980,0
|
|
20230824,195300,1091222430,12980,12980,12980,12980,0
|
|
20230824,195200,1091222430,12980,12980,12980,12980,0
|
|
20230824,195100,1091222430,12980,12980,12980,12980,0
|
|
20230824,195000,1091222430,12980,12980,12980,12980,0
|
|
20230824,194900,1091222430,12980,12980,12980,12980,0
|
|
20230824,194800,1091222430,12980,12980,12980,12980,0
|
|
20230824,194700,1091222430,12980,12980,12980,12980,0
|
|
20230824,194600,1091222430,12980,12980,12980,12980,0
|
|
20230824,194500,1091222430,12980,12980,12980,12980,0
|
|
20230824,194400,1091222430,12980,12980,12980,12980,0
|
|
20230824,194300,1091222430,12980,12980,12980,12980,0
|
|
20230824,194200,1091222430,12980,12980,12980,12980,0
|
|
20230824,194100,1091222430,12980,12980,12980,12980,0
|
|
20230824,194000,1091222430,12980,12980,12980,12980,0
|
|
20230824,193900,1091222430,12980,12980,12980,12980,0
|
|
20230824,193800,1091222430,12980,12980,12980,12980,0
|
|
20230824,193700,1091222430,12980,12980,12980,12980,0
|
|
20230824,193600,1091222430,12980,12980,12980,12980,0
|
|
20230824,193500,1091222430,12980,12980,12980,12980,0
|
|
20230824,193400,1091222430,12980,12980,12980,12980,0
|
|
20230824,193300,1091222430,12980,12980,12980,12980,0
|
|
20230824,193200,1091222430,12980,12980,12980,12980,0
|
|
20230824,193100,1091222430,12980,12980,12980,12980,0
|
|
20230824,193000,1091222430,12980,12980,12980,12980,0
|
|
20230824,192900,1091222430,12980,12980,12980,12980,0
|
|
20230824,192800,1091222430,12980,12980,12980,12980,0
|
|
20230824,192700,1091222430,12980,12980,12980,12980,0
|
|
20230824,192600,1091222430,12980,12980,12980,12980,0
|
|
20230824,192500,1091222430,12980,12980,12980,12980,1530
|
|
20230824,192400,1091222430,12980,12980,12980,12980,0
|
|
20230824,192300,1091222430,12980,12980,12980,12980,0
|
|
20230824,192200,1091222430,12980,12980,12980,12980,0
|
|
20230824,192100,1091222430,12980,12980,12980,12980,0
|
|
20230824,192000,1091222430,12980,12980,12980,12980,0
|
|
20230824,191900,1091222430,12980,12980,12980,12980,0
|
|
20230824,191800,1091222430,12980,12980,12980,12980,0
|
|
20230824,191700,1091222430,12980,12980,12980,12980,0
|
|
20230824,191600,1091222430,12980,12980,12980,12980,0
|
|
20230824,191500,1091222430,12980,12980,12980,12980,0
|
|
20230824,191400,1091222430,12980,12980,12980,12980,0
|
|
20230824,191300,1091222430,12980,12980,12980,12980,0
|
|
20230824,191200,1091222430,12980,12980,12980,12980,0
|
|
20230824,191100,1091222430,12980,12980,12980,12980,0
|
|
20230824,191000,1091222430,12980,12980,12980,12980,0
|
|
20230824,190900,1091222430,12980,12980,12980,12980,0
|
|
20230824,190800,1091222430,12980,12980,12980,12980,0
|
|
20230824,190700,1091222430,12980,12980,12980,12980,0
|
|
20230824,190600,1091222430,12980,12980,12980,12980,0
|
|
20230824,190500,1091222430,12980,12980,12980,12980,0
|
|
20230824,190400,1091222430,12980,12980,12980,12980,0
|
|
20230824,190300,1091222430,12980,12980,12980,12980,0
|
|
20230824,190200,1091222430,12980,12980,12980,12980,0
|
|
20230824,190100,1091222430,12980,12980,12980,12980,0
|
|
20230824,190000,1091222430,12980,12980,12980,12980,0
|
|
20230824,185900,1091222430,12980,12980,12980,12980,0
|
|
20230824,185800,1091222430,12980,12980,12980,12980,0
|
|
20230824,185700,1091222430,12980,12980,12980,12980,0
|
|
20230824,185600,1091222430,12980,12980,12980,12980,0
|
|
20230824,185500,1091222430,12980,12980,12980,12980,1530
|
|
20230824,185400,1091222430,12980,12980,12980,12980,0
|
|
20230824,185300,1091222430,12980,12980,12980,12980,0
|
|
20230824,185200,1091222430,12980,12980,12980,12980,0
|
|
20230824,185100,1091222430,12980,12980,12980,12980,0
|
|
20230824,185000,1091222430,12980,12980,12980,12980,0
|
|
20230824,184900,1091222430,12980,12980,12980,12980,0
|
|
20230824,184800,1091222430,12980,12980,12980,12980,0
|
|
20230824,184700,1091222430,12980,12980,12980,12980,0
|
|
20230824,184600,1091222430,12980,12980,12980,12980,0
|
|
20230824,184500,1091222430,12980,12980,12980,12980,0
|
|
20230824,184400,1091222430,12980,12980,12980,12980,0
|
|
20230824,184300,1091222430,12980,12980,12980,12980,0
|
|
20230824,184200,1091222430,12980,12980,12980,12980,0
|
|
20230824,184100,1091222430,12980,12980,12980,12980,0
|
|
20230824,184000,1091222430,12980,12980,12980,12980,0
|
|
20230824,183900,1091222430,12980,12980,12980,12980,0
|
|
20230824,183800,1091222430,12980,12980,12980,12980,0
|
|
20230824,183700,1091222430,12980,12980,12980,12980,0
|
|
20230824,183600,1091222430,12980,12980,12980,12980,0
|
|
20230824,183500,1091222430,12980,12980,12980,12980,0
|
|
20230824,183400,1091222430,12980,12980,12980,12980,0
|
|
20230824,183300,1091222430,12980,12980,12980,12980,0
|
|
20230824,183200,1091222430,12980,12980,12980,12980,0
|
|
20230824,183100,1091222430,12980,12980,12980,12980,0
|
|
20230824,183000,1091222430,12980,12980,12980,12980,0
|
|
20230824,182900,1091222430,12980,12980,12980,12980,0
|
|
20230824,182800,1091222430,12980,12980,12980,12980,0
|
|
20230824,182700,1091222430,12980,12980,12980,12980,0
|
|
20230824,182600,1091222430,12980,12980,12980,12980,0
|
|
20230824,182500,1091222430,12980,12980,12980,12980,1530
|
|
20230824,182400,1091222430,12980,12980,12980,12980,0
|
|
20230824,182300,1091222430,12980,12980,12980,12980,0
|
|
20230824,182200,1091222430,12980,12980,12980,12980,0
|
|
20230824,182100,1091222430,12980,12980,12980,12980,0
|
|
20230824,182000,1091222430,12980,12980,12980,12980,0
|
|
20230824,181900,1091222430,12980,12980,12980,12980,0
|
|
20230824,181800,1091222430,12980,12980,12980,12980,0
|
|
20230824,181700,1091222430,12980,12980,12980,12980,0
|
|
20230824,181600,1091222430,12980,12980,12980,12980,0
|
|
20230824,181500,1091222430,12980,12980,12980,12980,0
|
|
20230824,181400,1091222430,12980,12980,12980,12980,0
|
|
20230824,181300,1091222430,12980,12980,12980,12980,0
|
|
20230824,181200,1091222430,12980,12980,12980,12980,0
|
|
20230824,181100,1091222430,12980,12980,12980,12980,0
|
|
20230824,181000,1091222430,12980,12980,12980,12980,0
|
|
20230824,180900,1091222430,12980,12980,12980,12980,0
|
|
20230824,180800,1091222430,12980,12980,12980,12980,0
|
|
20230824,180700,1091222430,12980,12980,12980,12980,0
|
|
20230824,180600,1091222430,12980,12980,12980,12980,0
|
|
20230824,180500,1091222430,12980,12980,12980,12980,0
|
|
20230824,180400,1091222430,12980,12980,12980,12980,0
|
|
20230824,180300,1091222430,12980,12980,12980,12980,0
|
|
20230824,180200,1091222430,12980,12980,12980,12980,0
|
|
20230824,180100,1091222430,12980,12980,12980,12980,0
|
|
20230824,180000,1091222430,12980,12980,12980,12980,0
|
|
20230824,175900,1091222430,12980,12980,12980,12980,0
|
|
20230824,175800,1091222430,12980,12980,12980,12980,0
|
|
20230824,175700,1091222430,12980,12980,12980,12980,0
|
|
20230824,175600,1091222430,12980,12980,12980,12980,0
|
|
20230824,175500,1091222430,12980,12980,12980,12980,1530
|
|
20230824,175400,1091222430,12980,12980,12980,12980,0
|
|
20230824,175300,1091222430,12980,12980,12980,12980,0
|
|
20230824,175200,1091222430,12980,12980,12980,12980,0
|
|
20230824,175100,1091222430,12980,12980,12980,12980,0
|
|
20230824,175000,1091222430,12980,12980,12980,12980,0
|
|
20230824,174900,1091222430,12980,12980,12980,12980,0
|
|
20230824,174800,1091222430,12980,12980,12980,12980,0
|
|
20230824,174700,1091222430,12980,12980,12980,12980,0
|
|
20230824,174600,1091222430,12980,12980,12980,12980,0
|
|
20230824,174500,1091222430,12980,12980,12980,12980,0
|
|
20230824,174400,1091222430,12980,12980,12980,12980,0
|
|
20230824,174300,1091222430,12980,12980,12980,12980,0
|
|
20230824,174200,1091222430,12980,12980,12980,12980,0
|
|
20230824,174100,1091222430,12980,12980,12980,12980,0
|
|
20230824,174000,1091222430,12980,12980,12980,12980,0
|
|
20230824,173900,1091222430,12980,12980,12980,12980,0
|
|
20230824,173800,1091222430,12980,12980,12980,12980,0
|
|
20230824,173700,1091222430,12980,12980,12980,12980,0
|
|
20230824,173600,1091222430,12980,12980,12980,12980,0
|
|
20230824,173500,1091222430,12980,12980,12980,12980,0
|
|
20230824,173400,1091222430,12980,12980,12980,12980,0
|
|
20230824,173300,1091222430,12980,12980,12980,12980,0
|
|
20230824,173200,1091222430,12980,12980,12980,12980,0
|
|
20230824,173100,1091222430,12980,12980,12980,12980,0
|
|
20230824,173000,1091222430,12980,12980,12980,12980,0
|
|
20230824,172900,1091222430,12980,12980,12980,12980,0
|
|
20230824,172800,1091222430,12980,12980,12980,12980,0
|
|
20230824,172700,1091222430,12980,12980,12980,12980,0
|
|
20230824,172600,1091222430,12980,12980,12980,12980,0
|
|
20230824,172500,1091222430,12980,12980,12980,12980,1530
|
|
20230824,172400,1091222430,12980,12980,12980,12980,0
|
|
20230824,172300,1091222430,12980,12980,12980,12980,0
|
|
20230824,172200,1091222430,12980,12980,12980,12980,0
|
|
20230824,172100,1091222430,12980,12980,12980,12980,0
|
|
20230824,172000,1091222430,12980,12980,12980,12980,0
|
|
20230824,171900,1091222430,12980,12980,12980,12980,0
|
|
20230824,171800,1091222430,12980,12980,12980,12980,0
|
|
20230824,171700,1091222430,12980,12980,12980,12980,0
|
|
20230824,171600,1091222430,12980,12980,12980,12980,0
|
|
20230824,171500,1091222430,12980,12980,12980,12980,0
|
|
20230824,171400,1091222430,12980,12980,12980,12980,0
|
|
20230824,171300,1091222430,12980,12980,12980,12980,0
|
|
20230824,171200,1091222430,12980,12980,12980,12980,0
|
|
20230824,171100,1091222430,12980,12980,12980,12980,0
|
|
20230824,171000,1091222430,12980,12980,12980,12980,0
|
|
20230824,170900,1091222430,12980,12980,12980,12980,0
|
|
20230824,170800,1091222430,12980,12980,12980,12980,0
|
|
20230824,170700,1091222430,12980,12980,12980,12980,0
|
|
20230824,170600,1091222430,12980,12980,12980,12980,0
|
|
20230824,170500,1091222430,12980,12980,12980,12980,0
|
|
20230824,170400,1091222430,12980,12980,12980,12980,0
|
|
20230824,170300,1091222430,12980,12980,12980,12980,0
|
|
20230824,170200,1091222430,12980,12980,12980,12980,0
|
|
20230824,170100,1091222430,12980,12980,12980,12980,0
|
|
20230824,170000,1091222430,12980,12980,12980,12980,0
|
|
20230824,165900,1091222430,12980,12980,12980,12980,0
|
|
20230824,165800,1091222430,12980,12980,12980,12980,0
|
|
20230824,165700,1091222430,12980,12980,12980,12980,0
|
|
20230824,165600,1091222430,12980,12980,12980,12980,0
|
|
20230824,165500,1091222430,12980,12980,12980,12980,1530
|
|
20230824,165400,1091222430,12980,12980,12980,12980,0
|
|
20230824,165300,1091222430,12980,12980,12980,12980,0
|
|
20230824,165200,1091222430,12980,12980,12980,12980,0
|
|
20230824,165100,1091222430,12980,12980,12980,12980,0
|
|
20230824,165000,1091222430,12980,12980,12980,12980,0
|
|
20230824,164900,1091222430,12980,12980,12980,12980,0
|
|
20230824,164800,1091222430,12980,12980,12980,12980,0
|
|
20230824,164700,1091222430,12980,12980,12980,12980,0
|
|
20230824,164600,1091222430,12980,12980,12980,12980,0
|
|
20230824,164500,1091222430,12980,12980,12980,12980,0
|
|
20230824,164400,1091222430,12980,12980,12980,12980,0
|
|
20230824,164300,1091222430,12980,12980,12980,12980,0
|
|
20230824,164200,1091222430,12980,12980,12980,12980,0
|
|
20230824,164100,1091222430,12980,12980,12980,12980,0
|
|
20230824,164000,1091222430,12980,12980,12980,12980,0
|
|
20230824,163900,1091222430,12980,12980,12980,12980,0
|
|
20230824,163800,1091222430,12980,12980,12980,12980,0
|
|
20230824,163700,1091222430,12980,12980,12980,12980,0
|
|
20230824,163600,1091222430,12980,12980,12980,12980,0
|
|
20230824,163500,1091222430,12980,12980,12980,12980,0
|
|
20230824,163400,1091222430,12980,12980,12980,12980,0
|
|
20230824,163300,1091222430,12980,12980,12980,12980,0
|
|
20230824,163200,1091222430,12980,12980,12980,12980,0
|
|
20230824,163100,1091222430,12980,12980,12980,12980,0
|
|
20230824,163000,1091222430,12980,12980,12980,12980,0
|
|
20230824,162900,1091222430,12980,12980,12980,12980,0
|
|
20230824,162800,1091222430,12980,12980,12980,12980,0
|
|
20230824,162700,1091222430,12980,12980,12980,12980,0
|
|
20230824,162600,1091222430,12980,12980,12980,12980,0
|
|
20230824,162500,1091222430,12980,12980,12980,12980,1530
|
|
20230824,162400,1091222430,12980,12980,12980,12980,0
|
|
20230824,162300,1091222430,12980,12980,12980,12980,0
|
|
20230824,162200,1091222430,12980,12980,12980,12980,0
|
|
20230824,162100,1091222430,12980,12980,12980,12980,0
|
|
20230824,162000,1091222430,12980,12980,12980,12980,0
|
|
20230824,161900,1091222430,12980,12980,12980,12980,0
|
|
20230824,161800,1091222430,12980,12980,12980,12980,0
|
|
20230824,161700,1091222430,12980,12980,12980,12980,0
|
|
20230824,161600,1091222430,12980,12980,12980,12980,0
|
|
20230824,161500,1091222430,12980,12980,12980,12980,0
|
|
20230824,161400,1091222430,12980,12980,12980,12980,0
|
|
20230824,161300,1091222430,12980,12980,12980,12980,0
|
|
20230824,161200,1091222430,12980,12980,12980,12980,0
|
|
20230824,161100,1091222430,12980,12980,12980,12980,0
|
|
20230824,161000,1091222430,12980,12980,12980,12980,0
|
|
20230824,160900,1091222430,12980,12980,12980,12980,0
|
|
20230824,160800,1091222430,12980,12980,12980,12980,0
|
|
20230824,160700,1091222430,12980,12980,12980,12980,0
|
|
20230824,160600,1091222430,12980,12980,12980,12980,0
|
|
20230824,160500,1091222430,12980,12980,12980,12980,0
|
|
20230824,160400,1091222430,12980,12980,12980,12980,0
|
|
20230824,160300,1091222430,12980,12980,12980,12980,0
|
|
20230824,160200,1091222430,12980,12980,12980,12980,0
|
|
20230824,160100,1091222430,12980,12980,12980,12980,0
|
|
20230824,160000,1091222430,12980,12980,12980,12980,0
|
|
20230824,155900,1091222430,12980,12980,12980,12980,0
|
|
20230824,155800,1091222430,12980,12980,12980,12980,0
|
|
20230824,155700,1091222430,12980,12980,12980,12980,0
|
|
20230824,155600,1091222430,12980,12980,12980,12980,0
|
|
20230824,155500,1091222430,12980,12980,12980,12980,1530
|
|
20230824,155400,1091222430,12980,12980,12980,12980,0
|
|
20230824,155300,1091222430,12980,12980,12980,12980,0
|
|
20230824,155200,1091222430,12980,12980,12980,12980,0
|
|
20230824,155100,1091222430,12980,12980,12980,12980,0
|
|
20230824,155000,1091222430,12980,12980,12980,12980,0
|
|
20230824,154900,1091222430,12980,12980,12980,12980,0
|
|
20230824,154800,1091222430,12980,12980,12980,12980,0
|
|
20230824,154700,1091222430,12980,12980,12980,12980,0
|
|
20230824,154600,1091222430,12980,12980,12980,12980,0
|
|
20230824,154500,1091222430,12980,12980,12980,12980,0
|
|
20230824,154400,1091222430,12980,12980,12980,12980,0
|
|
20230824,154300,1091222430,12980,12980,12980,12980,0
|
|
20230824,154200,1091222430,12980,12980,12980,12980,0
|
|
20230824,154100,1091222430,12980,12980,12980,12980,0
|
|
20230824,154000,1091222430,12980,12980,12980,12980,0
|
|
20230824,153900,1091222430,12980,12980,12980,12980,0
|
|
20230824,153800,1091222430,12980,12980,12980,12980,0
|
|
20230824,153700,1091222430,12980,12980,12980,12980,0
|
|
20230824,153600,1091222430,12980,12980,12980,12980,0
|
|
20230824,153500,1091222430,12980,12980,12980,12980,0
|
|
20230824,153400,1091222430,12980,12980,12980,12980,0
|
|
20230824,153300,1091222430,12980,12980,12980,12980,0
|
|
20230824,153200,1091222430,12980,12980,12980,12980,0
|
|
20230824,153100,1091222430,12980,12980,12980,12980,0
|
|
20230824,153000,1091222430,12980,12980,12980,12980,1530
|
|
20230824,152900,1071363030,12910,12910,12910,12910,0
|
|
20230824,152800,1071363030,12910,12910,12910,12910,0
|
|
20230824,152700,1071363030,12910,12910,12910,12910,0
|
|
20230824,152600,1071363030,12910,12910,12910,12910,0
|
|
20230824,152500,1071363030,12910,12910,12910,12910,0
|
|
20230824,152400,1071363030,12910,12910,12910,12910,0
|
|
20230824,152300,1071363030,12910,12910,12910,12910,0
|
|
20230824,152200,1071363030,12910,12910,12910,12910,0
|
|
20230824,152100,1071363030,12910,12910,12910,12910,0
|
|
20230824,152000,1071363030,12910,12910,12910,12910,0
|
|
20230824,151900,1071363030,12910,12910,12910,12910,16
|
|
20230824,151800,1071156470,12910,12880,12910,12880,372
|
|
20230824,151700,1066365080,12910,12910,12910,12910,1
|
|
20230824,151600,1066352170,12880,12900,12910,12880,393
|
|
20230824,151500,1061288360,12880,12880,12880,12880,396
|
|
20230824,151400,1056187880,12910,12900,12910,12870,508
|
|
20230824,151300,1049642170,12900,12870,12900,12860,411
|
|
20230824,151200,1044353740,12890,12890,12890,12890,1
|
|
20230824,151100,1044340850,12870,12870,12870,12870,212
|
|
20230824,151000,1041612410,12900,12870,12900,12870,476
|
|
20230824,150900,1035483750,12840,12840,12840,12840,349
|
|
20230824,150800,1031002590,12870,12870,12870,12850,201
|
|
20230824,150700,1028419700,12860,12860,12860,12860,0
|
|
20230824,150600,1028419700,12860,12860,12860,12850,775
|
|
20230824,150500,1018455190,12860,12870,12870,12860,173
|
|
20230824,150400,1016229180,12870,12870,12870,12870,1
|
|
20230824,150300,1016216310,12890,12860,12890,12860,3
|
|
20230824,150200,1016177700,12890,12890,12890,12890,0
|
|
20230824,150100,1016177700,12890,12900,12900,12890,16
|
|
20230824,150000,1015971400,12870,12860,12880,12860,457
|
|
20230824,145900,1010091570,12860,12860,12860,12860,177
|
|
20230824,145800,1007815350,12850,12850,12850,12840,660
|
|
20230824,145700,999335250,12850,12840,12860,12840,162
|
|
20230824,145600,997254540,12840,12830,12860,12830,140
|
|
20230824,145500,995456060,12830,12820,12840,12820,207
|
|
20230824,145400,992801700,12810,12820,12830,12810,162
|
|
20230824,145300,990725720,12810,12810,12810,12800,251
|
|
20230824,145200,987512160,12820,12810,12820,12810,147
|
|
20230824,145100,985629010,12810,12820,12820,12810,93
|
|
20230824,145000,984437530,12810,12810,12810,12810,218
|
|
20230824,144900,981644950,12820,12820,12820,12800,556
|
|
20230824,144800,974524870,12820,12800,12820,12800,488
|
|
20230824,144700,968276150,12810,12810,12820,12800,571
|
|
20230824,144600,960965390,12820,12820,12820,12810,105
|
|
20230824,144500,959620230,12830,12820,12830,12810,85
|
|
20230824,144400,958530830,12830,12810,12830,12810,166
|
|
20230824,144300,956402570,12800,12800,12800,12800,133
|
|
20230824,144200,954700170,12810,12810,12810,12810,161
|
|
20230824,144100,952637760,12810,12810,12810,12800,193
|
|
20230824,144000,950165840,12810,12810,12810,12800,116
|
|
20230824,143900,948680280,12810,12810,12810,12790,162
|
|
20230824,143800,946606630,12800,12800,12800,12790,180
|
|
20230824,143700,944303390,12790,12800,12810,12790,238
|
|
20230824,143600,941258270,12810,12810,12810,12810,44
|
|
20230824,143500,940694630,12810,12810,12830,12800,99
|
|
20230824,143400,939426460,12810,12800,12810,12790,109
|
|
20230824,143300,938031520,12800,12800,12800,12790,105
|
|
20230824,143200,936687870,12800,12790,12810,12780,151
|
|
20230824,143100,934756220,12800,12790,12800,12790,111
|
|
20230824,143000,933336300,12800,12790,12800,12790,117
|
|
20230824,142900,931839560,12790,12790,12800,12790,96
|
|
20230824,142800,930611570,12790,12800,12800,12790,104
|
|
20230824,142700,929281400,12790,12790,12790,12790,170
|
|
20230824,142600,927107100,12790,12810,12810,12790,176
|
|
20230824,142500,924854720,12810,12810,12820,12810,64
|
|
20230824,142400,924034870,12820,12810,12820,12800,193
|
|
20230824,142300,921563570,12810,12820,12820,12810,198
|
|
20230824,142200,919027050,12820,12830,12830,12820,128
|
|
20230824,142100,917386040,12850,12820,12850,12810,190
|
|
20230824,142000,914950480,12820,12830,12830,12810,77
|
|
20230824,141900,913963700,12810,12810,12830,12810,369
|
|
20230824,141800,909234820,12800,12790,12800,12780,221
|
|
20230824,141700,906408540,12800,12800,12800,12800,361
|
|
20230824,141600,901787740,12820,12810,12820,12800,125
|
|
20230824,141500,900186680,12840,12810,12840,12810,112
|
|
20230824,141400,898751590,12810,12810,12810,12810,139
|
|
20230824,141300,896971000,12810,12820,12820,12810,220
|
|
20230824,141200,894152750,12820,12820,12820,12820,171
|
|
20230824,141100,891960530,12820,12830,12830,12820,172
|
|
20230824,141000,889754570,12840,12840,12840,12830,148
|
|
20230824,140900,887854590,12840,12830,12850,12830,245
|
|
20230824,140800,884710840,12830,12830,12830,12830,5
|
|
20230824,140700,884646690,12860,12860,12860,12820,765
|
|
20230824,140600,874817620,12870,12870,12870,12870,390
|
|
20230824,140500,869798320,12880,12900,12900,12880,346
|
|
20230824,140400,865337330,12900,12900,12900,12900,41
|
|
20230824,140300,864808430,12900,12920,12920,12900,372
|
|
20230824,140200,860004400,12920,12920,12920,12920,194
|
|
20230824,140100,857497920,12920,12930,12930,12920,117
|
|
20230824,140000,855985500,12930,12940,12940,12930,181
|
|
20230824,135900,853644820,12940,12930,12940,12930,117
|
|
20230824,135800,852131180,12940,12940,12950,12940,228
|
|
20230824,135700,849180850,12930,12940,12940,12930,98
|
|
20230824,135600,847913170,12940,12930,12940,12920,400
|
|
20230824,135500,842739890,12930,12930,12930,12920,175
|
|
20230824,135400,840478190,12930,12940,12940,12930,119
|
|
20230824,135300,838939510,12940,12950,12950,12940,101
|
|
20230824,135200,837632520,12950,12960,12960,12950,366
|
|
20230824,135100,832892750,12960,12970,12970,12960,50
|
|
20230824,135000,832244680,12960,12960,12960,12960,190
|
|
20230824,134900,829782280,12960,12980,12990,12960,520
|
|
20230824,134800,823033360,12980,12990,12990,12980,76
|
|
20230824,134700,822046870,12990,12990,12990,12980,163
|
|
20230824,134600,819930950,12990,12990,12990,12990,197
|
|
20230824,134500,817371920,12990,12990,12990,12990,188
|
|
20230824,134400,814929800,12990,12990,12990,12990,189
|
|
20230824,134300,812474690,12990,12990,12990,12990,45
|
|
20230824,134200,811890140,12990,13000,13000,12990,422
|
|
20230824,134100,806408050,12990,12990,13000,12990,183
|
|
20230824,134000,804030870,12990,13000,13000,12990,246
|
|
20230824,133900,800833290,13000,13000,13000,13000,204
|
|
20230824,133800,798181290,13000,13000,13000,13000,30
|
|
20230824,133700,797791290,13000,13000,13000,13000,309
|
|
20230824,133600,793774290,13000,13000,13000,13000,154
|
|
20230824,133500,791772290,13010,13010,13010,13010,7
|
|
20230824,133400,791681220,13010,13000,13010,13000,111
|
|
20230824,133300,790238150,13010,13010,13010,13010,60
|
|
20230824,133200,789457550,13010,13010,13010,13010,108
|
|
20230824,133100,788052470,13010,13010,13020,13010,119
|
|
20230824,133000,786504270,13010,13010,13010,13010,101
|
|
20230824,132900,785190260,13020,13020,13020,13000,106
|
|
20230824,132800,783812220,12990,12990,12990,12990,104
|
|
20230824,132700,782461260,13020,13020,13020,13020,1
|
|
20230824,132600,782448240,12990,12990,12990,12990,104
|
|
20230824,132500,781097280,13030,13000,13030,13000,105
|
|
20230824,132400,779732250,13030,13000,13030,13000,105
|
|
20230824,132300,778367220,13030,12990,13030,12990,289
|
|
20230824,132200,774612850,12990,13030,13030,12990,230
|
|
20230824,132100,771624630,13000,13030,13030,13000,106
|
|
20230824,132000,770246600,12990,13030,13030,12990,105
|
|
20230824,131900,768882610,13030,13000,13030,13000,105
|
|
20230824,131800,767517580,13030,12990,13030,12990,105
|
|
20230824,131700,766153590,13030,13030,13030,13030,68
|
|
20230824,131600,765267550,12990,13030,13030,12990,105
|
|
20230824,131500,763903560,12990,13030,13030,12990,124
|
|
20230824,131400,762292000,13030,12980,13030,12980,179
|
|
20230824,131300,759964830,13040,12980,13040,12980,144
|
|
20230824,131200,758093310,13040,13050,13050,13040,11
|
|
20230824,131100,757949860,12980,13050,13050,12980,223
|
|
20230824,131000,755046990,12980,12980,12980,12980,104
|
|
20230824,130900,753697070,13050,12980,13050,12980,133
|
|
20230824,130800,751970380,12980,12980,12980,12980,115
|
|
20230824,130700,750477680,12990,13020,13020,12990,2156
|
|
20230824,130600,722439780,13040,13050,13050,13020,3
|
|
20230824,130500,722400670,13020,13050,13050,13020,114
|
|
20230824,130400,720916090,13050,13050,13050,13030,115
|
|
20230824,130300,719417470,13050,13070,13070,13030,49
|
|
20230824,130200,718777960,13070,13070,13070,13070,8
|
|
20230824,130100,718673400,13080,13080,13080,13080,2
|
|
20230824,130000,718647240,13080,13080,13080,13070,173
|
|
20230824,125900,716385860,13090,13090,13090,13090,53
|
|
20230824,125800,715692090,13110,13110,13110,13110,86
|
|
20230824,125700,714564630,13120,13110,13120,13110,204
|
|
20230824,125600,711890180,13110,13090,13110,13090,104
|
|
20230824,125500,710527780,13090,13080,13090,13080,151
|
|
20230824,125400,708552240,13090,13080,13090,13080,216
|
|
20230824,125300,705726890,13080,13100,13100,13080,111
|
|
20230824,125200,704274930,13080,13070,13080,13070,154
|
|
20230824,125100,702261650,13070,13080,13080,13070,101
|
|
20230824,125000,700941570,13080,13130,13130,13080,55
|
|
20230824,124900,700222080,13080,13120,13130,13080,506
|
|
20230824,124800,693584660,13070,13100,13120,13070,316
|
|
20230824,124700,689446560,13100,13100,13100,13070,126
|
|
20230824,124600,687799080,13100,13050,13100,13040,10
|
|
20230824,124500,687668460,13040,13040,13100,13030,266
|
|
20230824,124400,684200650,13040,13080,13080,13040,869
|
|
20230824,124300,672858300,13080,13100,13100,13080,109
|
|
20230824,124200,671432480,13100,13100,13100,13080,83
|
|
20230824,124100,670345200,13080,13120,13120,13070,316
|
|
20230824,124000,666211200,13120,13100,13120,13100,160
|
|
20230824,123900,664114720,13100,13100,13130,13060,522
|
|
20230824,123800,657283760,13140,13100,13150,13090,2974
|
|
20230824,123700,618244150,13110,13090,13110,13090,2405
|
|
20230824,123600,586749420,13090,13000,13090,13000,1882
|
|
20230824,123500,562181730,13000,13000,13000,13000,2
|
|
20230824,123400,562155730,13000,13000,13000,13000,164
|
|
20230824,123300,560023730,12990,12990,12990,12990,205
|
|
20230824,123200,557360780,12990,12990,12990,12990,245
|
|
20230824,123100,554178230,13010,13010,13030,13010,223
|
|
20230824,123000,551276980,13030,13000,13030,13000,1424
|
|
20230824,122900,532761740,12980,12980,12990,12970,226
|
|
20230824,122800,529827400,12980,12980,12980,12970,153
|
|
20230824,122700,527842960,12970,12980,12980,12970,151
|
|
20230824,122600,525884020,12990,12990,12990,12990,34
|
|
20230824,122500,525442360,13000,12990,13000,12990,104
|
|
20230824,122400,524091080,12990,12990,12990,12990,131
|
|
20230824,122300,522389390,12960,12960,12990,12960,139
|
|
20230824,122200,520587350,12950,12950,12990,12950,120
|
|
20230824,122100,519033310,12990,12940,12990,12940,106
|
|
20230824,122000,517661580,13000,12940,13000,12940,106
|
|
20230824,121900,516289880,12990,12980,13000,12920,268
|
|
20230824,121800,512809410,12970,12960,12990,12930,3823
|
|
20230824,121700,463260190,12950,12950,12950,12920,687
|
|
20230824,121600,454363570,12920,12920,12920,12920,4
|
|
20230824,121500,454311890,12960,12900,12960,12900,12
|
|
20230824,121400,454157030,12970,12970,12970,12970,0
|
|
20230824,121300,454157030,12970,12970,12970,12900,38
|
|
20230824,121200,453666690,12900,12900,12900,12900,102
|
|
20230824,121100,452350890,12970,12910,12970,12910,102
|
|
20230824,121000,451034010,12910,12910,12910,12910,102
|
|
20230824,120900,449717190,12970,12930,12970,12910,29
|
|
20230824,120800,449342470,12970,12970,12970,12960,356
|
|
20230824,120700,444727630,12970,12940,12970,12930,787
|
|
20230824,120600,434530050,12930,12930,12930,12930,1
|
|
20230824,120500,434517120,12910,12940,12940,12910,5
|
|
20230824,120400,434452510,12910,12910,12910,12910,0
|
|
20230824,120300,434452510,12910,12950,12950,12910,5
|
|
20230824,120200,434387920,12910,12950,12950,12910,14
|
|
20230824,120100,434207140,12910,12910,12910,12910,41
|
|
20230824,120000,433677830,12950,12950,12950,12920,102
|
|
20230824,115900,432359900,12920,12920,12950,12920,365
|
|
20230824,115800,427643530,12950,12950,12950,12950,0
|
|
20230824,115700,427643530,12950,12940,12950,12920,454
|
|
20230824,115600,421770710,12940,12910,12940,12900,49
|
|
20230824,115500,421138470,12900,12890,12900,12890,138
|
|
20230824,115400,419358340,12890,12890,12900,12890,20
|
|
20230824,115300,419100530,12890,12890,12890,12890,50
|
|
20230824,115200,418456030,12890,12890,12890,12890,3
|
|
20230824,115100,418417360,12890,12890,12890,12890,10
|
|
20230824,115000,418288460,12900,12890,12900,12890,34
|
|
20230824,114900,417850190,12890,12890,12890,12890,107
|
|
20230824,114800,416470960,12900,12900,12900,12900,1
|
|
20230824,114700,416458060,12890,12900,12900,12890,78
|
|
20230824,114600,415452630,12900,12890,12900,12890,96
|
|
20230824,114500,414215180,12900,12900,12900,12900,43
|
|
20230824,114400,413660480,12950,12900,12950,12900,96
|
|
20230824,114300,412422030,12950,12950,12950,12950,9
|
|
20230824,114200,412305480,12950,12940,12960,12940,212
|
|
20230824,114100,409561120,12940,12870,12940,12870,251
|
|
20230824,114000,406323790,12870,12870,12870,12870,119
|
|
20230824,113900,404792260,12870,12870,12870,12870,135
|
|
20230824,113800,403054810,12880,12880,12880,12880,103
|
|
20230824,113700,401728170,12880,12880,12880,12880,100
|
|
20230824,113600,400440170,12880,12880,12880,12880,94
|
|
20230824,113500,399229450,12890,12890,12890,12880,124
|
|
20230824,113400,397632040,12890,12890,12890,12890,94
|
|
20230824,113300,396420380,12900,12900,12900,12900,1
|
|
20230824,113200,396407480,12900,12900,12900,12900,0
|
|
20230824,113100,396407480,12900,12900,12900,12900,95
|
|
20230824,113000,395181980,12890,12920,12920,12890,180
|
|
20230824,112900,392861450,12920,12890,12920,12890,245
|
|
20230824,112800,389700170,12900,12880,12900,12880,147
|
|
20230824,112700,387805770,12880,12900,12900,12880,158
|
|
20230824,112600,385768890,12900,12900,12900,12900,4
|
|
20230824,112500,385717290,12900,12900,12900,12880,181
|
|
20230824,112400,383384270,12900,12900,12900,12880,101
|
|
20230824,112300,382083270,12900,12900,12900,12900,94
|
|
20230824,112200,380870670,12910,12910,12910,12910,12
|
|
20230824,112100,380715750,12910,12920,12920,12910,7
|
|
20230824,112000,380625330,12920,12920,12940,12920,103
|
|
20230824,111900,379294520,12920,12940,12940,12920,12
|
|
20230824,111800,379139260,12970,12910,12980,12910,463
|
|
20230824,111700,373139840,12980,12980,12980,12900,98
|
|
20230824,111600,371875320,12900,12900,12980,12900,984
|
|
20230824,111500,359143190,12900,12890,12900,12860,128
|
|
20230824,111400,357497000,12860,12860,12860,12860,94
|
|
20230824,111300,356288160,12860,12860,12860,12860,95
|
|
20230824,111200,355066460,12860,12860,12870,12860,524
|
|
20230824,111100,348327720,12910,12860,12910,12860,126
|
|
20230824,111000,346707310,12910,12860,12910,12860,95
|
|
20230824,110900,345485560,12910,12910,12910,12860,100
|
|
20230824,110800,344199320,12860,12910,12910,12860,251
|
|
20230824,110700,340971110,12910,12870,12910,12870,97
|
|
20230824,110600,339722650,12910,12910,12910,12910,1
|
|
20230824,110500,339709740,12870,12920,12920,12860,265
|
|
20230824,110400,336294590,12920,12920,12950,12920,221
|
|
20230824,110300,333437330,12880,12880,12880,12880,95
|
|
20230824,110200,332213730,12920,12870,12920,12870,96
|
|
20230824,110100,330978110,12920,12880,12920,12880,142
|
|
20230824,110000,329146070,12880,12920,12920,12880,31
|
|
20230824,105900,328746750,12880,12910,12920,12880,295
|
|
20230824,105800,324943380,12920,12870,12920,12870,96
|
|
20230824,105700,323707810,12920,12900,12920,12870,249
|
|
20230824,105600,320502180,12900,12880,12900,12880,213
|
|
20230824,105500,317756180,12880,12900,12900,12880,12
|
|
20230824,105400,317601580,12900,12900,12920,12900,283
|
|
20230824,105300,313949270,12900,12900,12900,12860,208
|
|
20230824,105200,311270070,12900,12900,12900,12850,156
|
|
20230824,105100,309263620,12880,12840,12880,12840,158
|
|
20230824,105000,307232340,12880,12870,12880,12870,301
|
|
20230824,104900,303358460,12870,12870,12870,12830,106
|
|
20230824,104800,301998040,12880,12840,12890,12820,619
|
|
20230824,104700,294048950,12840,12820,12840,12770,1085
|
|
20230824,104600,280139800,12820,12830,12830,12820,258
|
|
20230824,104500,276831160,12840,12840,12840,12840,219
|
|
20230824,104400,274019200,12850,12870,12880,12850,291
|
|
20230824,104300,270275310,12880,12890,12900,12880,54
|
|
20230824,104200,269579610,12870,12880,12880,12870,557
|
|
20230824,104100,262406390,12880,12860,12880,12860,223
|
|
20230824,104000,259536790,12870,12880,12880,12860,90
|
|
20230824,103900,258379360,12860,12880,12900,12860,157
|
|
20230824,103800,256359060,12880,12860,12900,12860,1388
|
|
20230824,103700,238495710,12850,12840,12850,12840,252
|
|
20230824,103600,235259020,12840,12830,12840,12820,147
|
|
20230824,103500,233373950,12830,12840,12840,12830,5
|
|
20230824,103400,233309760,12840,12830,12850,12830,537
|
|
20230824,103300,226415350,12830,12810,12840,12810,1122
|
|
20230824,103200,212032470,12810,12790,12810,12750,945
|
|
20230824,103100,199941400,12790,12760,12790,12760,108
|
|
20230824,103000,198562900,12790,12740,12790,12740,899
|
|
20230824,102900,187105440,12750,12750,12750,12750,108
|
|
20230824,102800,185728440,12740,12740,12740,12740,94
|
|
20230824,102700,184530880,12750,12740,12750,12740,247
|
|
20230824,102600,181383200,12740,12740,12740,12740,153
|
|
20230824,102500,179433980,12740,12740,12740,12740,95
|
|
20230824,102400,178223680,12760,12740,12760,12740,1050
|
|
20230824,102300,164846660,12740,12750,12750,12740,700
|
|
20230824,102200,155922660,12750,12760,12760,12750,41
|
|
20230824,102100,155399900,12750,12750,12750,12750,100
|
|
20230824,102000,154124900,12760,12760,12760,12760,88
|
|
20230824,101900,153002020,12760,12770,12790,12760,152
|
|
20230824,101800,151060540,12770,12770,12770,12770,10
|
|
20230824,101700,150932840,12760,12790,12790,12760,95
|
|
20230824,101600,149720610,12760,12760,12760,12760,95
|
|
20230824,101500,148508410,12770,12730,12770,12730,146
|
|
20230824,101400,146647880,12760,12750,12760,12750,95
|
|
20230824,101300,145435860,12750,12750,12750,12750,76
|
|
20230824,101200,144466860,12750,12760,12760,12750,112
|
|
20230824,101100,143038830,12760,12750,12760,12750,142
|
|
20230824,101000,141227870,12750,12750,12750,12750,110
|
|
20230824,100900,139825370,12760,12760,12760,12750,65
|
|
20230824,100800,138996140,12760,12760,12760,12760,250
|
|
20230824,100700,135806140,12760,12800,12800,12760,201
|
|
20230824,100600,133240840,12760,12800,12800,12760,96
|
|
20230824,100500,132015800,12800,12770,12800,12770,96
|
|
20230824,100400,130789850,12760,12760,12760,12760,95
|
|
20230824,100300,129577650,12810,12810,12810,12810,0
|
|
20230824,100200,129577650,12810,12750,12810,12750,155
|
|
20230824,100100,127599410,12740,12810,12810,12740,495
|
|
20230824,100000,121265110,12750,12810,12810,12750,375
|
|
20230824,095900,116483800,12810,12750,12810,12750,96
|
|
20230824,095800,115259740,12810,12810,12810,12810,1
|
|
20230824,095700,115246930,12810,12750,12810,12740,462
|
|
20230824,095600,109341670,12740,12750,12750,12740,96
|
|
20230824,095500,108118620,12750,12750,12750,12730,197
|
|
20230824,095400,105608050,12770,12740,12770,12740,95
|
|
20230824,095300,104397720,12770,12770,12770,12770,1
|
|
20230824,095200,104384950,12730,12760,12770,12730,97
|
|
20230824,095100,103150070,12750,12740,12750,12730,149
|
|
20230824,095000,101252740,12730,12740,12740,12730,106
|
|
20230824,094900,99903250,12740,12740,12740,12740,29
|
|
20230824,094800,99533790,12740,12740,12740,12740,163
|
|
20230824,094700,97457170,12770,12770,12770,12770,1
|
|
20230824,094600,97444400,12740,12740,12770,12740,108
|
|
20230824,094500,96068230,12750,12770,12770,12750,705
|
|
20230824,094400,87078820,12780,12770,12780,12770,108
|
|
20230824,094300,85699640,12780,12780,12830,12780,201
|
|
20230824,094200,83130810,12780,12780,12780,12780,0
|
|
20230824,094100,83130810,12780,12780,12780,12780,95
|
|
20230824,094000,81916710,12830,12830,12830,12830,0
|
|
20230824,093900,81916710,12830,12830,12830,12830,0
|
|
20230824,093800,81916710,12830,12810,12830,12810,196
|
|
20230824,093700,79403970,12770,12770,12830,12760,1389
|
|
20230824,093600,61666380,12830,12830,12830,12830,12
|
|
20230824,093500,61512420,12840,12760,12840,12760,101
|
|
20230824,093400,60223580,12760,12800,12800,12760,450
|
|
20230824,093300,54480980,12840,12840,12840,12840,4
|
|
20230824,093200,54429620,12850,12850,12850,12850,0
|
|
20230824,093100,54429620,12850,12850,12850,12850,1
|
|
20230824,093000,54416770,12850,12850,12850,12850,5
|
|
20230824,092900,54352520,12850,12780,12850,12780,168
|
|
20230824,092800,52202750,12780,12850,12850,12780,102
|
|
20230824,092700,50899050,12850,12850,12850,12850,0
|
|
20230824,092600,50899050,12850,12850,12850,12780,212
|
|
20230824,092500,48181750,12850,12780,12850,12780,851
|
|
20230824,092400,37282720,12780,12750,12780,12750,6
|
|
20230824,092300,37206190,12720,12730,12730,12720,140
|
|
20230824,092200,35425050,12740,12740,12740,12740,11
|
|
20230824,092100,35284910,12750,12780,12780,12750,34
|
|
20230824,092000,34851340,12770,12780,12780,12770,3
|
|
20230824,091900,34813020,12780,12780,12780,12780,10
|
|
20230824,091800,34685220,12770,12770,12770,12770,1
|
|
20230824,091700,34672450,12780,12770,12780,12770,3
|
|
20230824,091600,34634130,12780,12780,12780,12780,215
|
|
20230824,091500,31886430,12780,12780,12780,12780,346
|
|
20230824,091400,27464550,12780,12780,12780,12780,0
|
|
20230824,091300,27464550,12780,12720,12780,12720,5
|
|
20230824,091200,27400710,12780,12780,12780,12780,100
|
|
20230824,091100,26122710,12780,12780,12780,12780,1
|
|
20230824,091000,26109930,12700,12780,12780,12700,370
|
|
20230824,090900,21403400,12770,12770,12770,12770,187
|
|
20230824,090800,19015410,12730,12730,12730,12730,16
|
|
20230824,090700,18811730,12730,12730,12730,12720,111
|
|
20230824,090600,17398830,12730,12750,12750,12730,253
|
|
20230824,090500,14174940,12760,12780,12780,12760,469
|
|
20230824,090400,8186120,12800,12780,12800,12780,175
|
|
20230824,090300,5948580,12840,12840,12840,12840,2
|
|
20230824,090200,5922900,12770,12770,12770,12770,0
|
|
20230824,090100,5922900,12770,12770,12770,12770,12
|
|
20230824,090000,5769660,12850,12850,12860,12850,449
|