575 lines
31 KiB
CSV
575 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,183200,12255199000,67300,67300,67300,67300,12518
|
|
20230824,183100,12255199000,67300,67300,67300,67300,0
|
|
20230824,183000,12255199000,67300,67300,67300,67300,0
|
|
20230824,182900,12255199000,67300,67300,67300,67300,0
|
|
20230824,182800,12255199000,67300,67300,67300,67300,0
|
|
20230824,182700,12255199000,67300,67300,67300,67300,0
|
|
20230824,182600,12255199000,67300,67300,67300,67300,0
|
|
20230824,182500,12255199000,67300,67300,67300,67300,0
|
|
20230824,182400,12255199000,67300,67300,67300,67300,0
|
|
20230824,182300,12255199000,67300,67300,67300,67300,0
|
|
20230824,182200,12255199000,67300,67300,67300,67300,0
|
|
20230824,182100,12255199000,67300,67300,67300,67300,0
|
|
20230824,182000,12255199000,67300,67300,67300,67300,0
|
|
20230824,181900,12255199000,67300,67300,67300,67300,0
|
|
20230824,181800,12255199000,67300,67300,67300,67300,0
|
|
20230824,181700,12255199000,67300,67300,67300,67300,0
|
|
20230824,181600,12255199000,67300,67300,67300,67300,0
|
|
20230824,181500,12255199000,67300,67300,67300,67300,0
|
|
20230824,181400,12255199000,67300,67300,67300,67300,0
|
|
20230824,181300,12255199000,67300,67300,67300,67300,0
|
|
20230824,181200,12255199000,67300,67300,67300,67300,0
|
|
20230824,181100,12255199000,67300,67300,67300,67300,0
|
|
20230824,181000,12255199000,67300,67300,67300,67300,0
|
|
20230824,180900,12255199000,67300,67300,67300,67300,0
|
|
20230824,180800,12255199000,67300,67300,67300,67300,0
|
|
20230824,180700,12255199000,67300,67300,67300,67300,0
|
|
20230824,180600,12255199000,67300,67300,67300,67300,0
|
|
20230824,180500,12255199000,67300,67300,67300,67300,0
|
|
20230824,180400,12255199000,67300,67300,67300,67300,0
|
|
20230824,180300,12255199000,67300,67300,67300,67300,0
|
|
20230824,180200,12255199000,67300,67300,67300,67300,12518
|
|
20230824,180100,12255199000,67300,67300,67300,67300,0
|
|
20230824,180000,12255199000,67300,67300,67300,67300,0
|
|
20230824,175900,12255199000,67300,67300,67300,67300,0
|
|
20230824,175800,12255199000,67300,67300,67300,67300,0
|
|
20230824,175700,12255199000,67300,67300,67300,67300,0
|
|
20230824,175600,12255199000,67300,67300,67300,67300,0
|
|
20230824,175500,12255199000,67300,67300,67300,67300,0
|
|
20230824,175400,12255199000,67300,67300,67300,67300,0
|
|
20230824,175300,12255199000,67300,67300,67300,67300,0
|
|
20230824,175200,12255199000,67300,67300,67300,67300,0
|
|
20230824,175100,12255199000,67300,67300,67300,67300,0
|
|
20230824,175000,12255199000,67300,67300,67300,67300,0
|
|
20230824,174900,12255199000,67300,67300,67300,67300,0
|
|
20230824,174800,12255199000,67300,67300,67300,67300,0
|
|
20230824,174700,12255199000,67300,67300,67300,67300,0
|
|
20230824,174600,12255199000,67300,67300,67300,67300,0
|
|
20230824,174500,12255199000,67300,67300,67300,67300,0
|
|
20230824,174400,12255199000,67300,67300,67300,67300,0
|
|
20230824,174300,12255199000,67300,67300,67300,67300,0
|
|
20230824,174200,12255199000,67300,67300,67300,67300,0
|
|
20230824,174100,12255199000,67300,67300,67300,67300,0
|
|
20230824,174000,12255199000,67300,67300,67300,67300,0
|
|
20230824,173900,12255199000,67300,67300,67300,67300,0
|
|
20230824,173800,12255199000,67300,67300,67300,67300,0
|
|
20230824,173700,12255199000,67300,67300,67300,67300,0
|
|
20230824,173600,12255199000,67300,67300,67300,67300,0
|
|
20230824,173500,12255199000,67300,67300,67300,67300,0
|
|
20230824,173400,12255199000,67300,67300,67300,67300,0
|
|
20230824,173300,12255199000,67300,67300,67300,67300,0
|
|
20230824,173200,12255199000,67300,67300,67300,67300,12518
|
|
20230824,173100,12255199000,67300,67300,67300,67300,0
|
|
20230824,173000,12255199000,67300,67300,67300,67300,0
|
|
20230824,172900,12255199000,67300,67300,67300,67300,0
|
|
20230824,172800,12255199000,67300,67300,67300,67300,0
|
|
20230824,172700,12255199000,67300,67300,67300,67300,0
|
|
20230824,172600,12255199000,67300,67300,67300,67300,0
|
|
20230824,172500,12255199000,67300,67300,67300,67300,0
|
|
20230824,172400,12255199000,67300,67300,67300,67300,0
|
|
20230824,172300,12255199000,67300,67300,67300,67300,0
|
|
20230824,172200,12255199000,67300,67300,67300,67300,0
|
|
20230824,172100,12255199000,67300,67300,67300,67300,0
|
|
20230824,172000,12255199000,67300,67300,67300,67300,0
|
|
20230824,171900,12255199000,67300,67300,67300,67300,0
|
|
20230824,171800,12255199000,67300,67300,67300,67300,0
|
|
20230824,171700,12255199000,67300,67300,67300,67300,0
|
|
20230824,171600,12255199000,67300,67300,67300,67300,0
|
|
20230824,171500,12255199000,67300,67300,67300,67300,0
|
|
20230824,171400,12255199000,67300,67300,67300,67300,0
|
|
20230824,171300,12255199000,67300,67300,67300,67300,0
|
|
20230824,171200,12255199000,67300,67300,67300,67300,0
|
|
20230824,171100,12255199000,67300,67300,67300,67300,0
|
|
20230824,171000,12255199000,67300,67300,67300,67300,0
|
|
20230824,170900,12255199000,67300,67300,67300,67300,0
|
|
20230824,170800,12255199000,67300,67300,67300,67300,0
|
|
20230824,170700,12255199000,67300,67300,67300,67300,0
|
|
20230824,170600,12255199000,67300,67300,67300,67300,0
|
|
20230824,170500,12255199000,67300,67300,67300,67300,0
|
|
20230824,170400,12255199000,67300,67300,67300,67300,0
|
|
20230824,170300,12255199000,67300,67300,67300,67300,0
|
|
20230824,170200,12255199000,67300,67300,67300,67300,12518
|
|
20230824,170100,12255199000,67300,67300,67300,67300,0
|
|
20230824,170000,12255199000,67300,67300,67300,67300,0
|
|
20230824,165900,12255199000,67300,67300,67300,67300,0
|
|
20230824,165800,12255199000,67300,67300,67300,67300,0
|
|
20230824,165700,12255199000,67300,67300,67300,67300,0
|
|
20230824,165600,12255199000,67300,67300,67300,67300,0
|
|
20230824,165500,12255199000,67300,67300,67300,67300,0
|
|
20230824,165400,12255199000,67300,67300,67300,67300,0
|
|
20230824,165300,12255199000,67300,67300,67300,67300,0
|
|
20230824,165200,12255199000,67300,67300,67300,67300,0
|
|
20230824,165100,12255199000,67300,67300,67300,67300,0
|
|
20230824,165000,12255199000,67300,67300,67300,67300,0
|
|
20230824,164900,12255199000,67300,67300,67300,67300,0
|
|
20230824,164800,12255199000,67300,67300,67300,67300,0
|
|
20230824,164700,12255199000,67300,67300,67300,67300,0
|
|
20230824,164600,12255199000,67300,67300,67300,67300,0
|
|
20230824,164500,12255199000,67300,67300,67300,67300,0
|
|
20230824,164400,12255199000,67300,67300,67300,67300,0
|
|
20230824,164300,12255199000,67300,67300,67300,67300,0
|
|
20230824,164200,12255199000,67300,67300,67300,67300,0
|
|
20230824,164100,12255199000,67300,67300,67300,67300,0
|
|
20230824,164000,12255199000,67300,67300,67300,67300,0
|
|
20230824,163900,12255199000,67300,67300,67300,67300,0
|
|
20230824,163800,12255199000,67300,67300,67300,67300,0
|
|
20230824,163700,12255199000,67300,67300,67300,67300,0
|
|
20230824,163600,12255199000,67300,67300,67300,67300,0
|
|
20230824,163500,12255199000,67300,67300,67300,67300,0
|
|
20230824,163400,12255199000,67300,67300,67300,67300,0
|
|
20230824,163300,12255199000,67300,67300,67300,67300,0
|
|
20230824,163200,12255199000,67300,67300,67300,67300,12518
|
|
20230824,163100,12255199000,67300,67300,67300,67300,0
|
|
20230824,163000,12255199000,67300,67300,67300,67300,0
|
|
20230824,162900,12255199000,67300,67300,67300,67300,0
|
|
20230824,162800,12255199000,67300,67300,67300,67300,0
|
|
20230824,162700,12255199000,67300,67300,67300,67300,0
|
|
20230824,162600,12255199000,67300,67300,67300,67300,0
|
|
20230824,162500,12255199000,67300,67300,67300,67300,0
|
|
20230824,162400,12255199000,67300,67300,67300,67300,0
|
|
20230824,162300,12255199000,67300,67300,67300,67300,0
|
|
20230824,162200,12255199000,67300,67300,67300,67300,0
|
|
20230824,162100,12255199000,67300,67300,67300,67300,0
|
|
20230824,162000,12255199000,67300,67300,67300,67300,0
|
|
20230824,161900,12255199000,67300,67300,67300,67300,0
|
|
20230824,161800,12255199000,67300,67300,67300,67300,0
|
|
20230824,161700,12255199000,67300,67300,67300,67300,0
|
|
20230824,161600,12255199000,67300,67300,67300,67300,0
|
|
20230824,161500,12255199000,67300,67300,67300,67300,0
|
|
20230824,161400,12255199000,67300,67300,67300,67300,0
|
|
20230824,161300,12255199000,67300,67300,67300,67300,0
|
|
20230824,161200,12255199000,67300,67300,67300,67300,0
|
|
20230824,161100,12255199000,67300,67300,67300,67300,0
|
|
20230824,161000,12255199000,67300,67300,67300,67300,0
|
|
20230824,160900,12255199000,67300,67300,67300,67300,0
|
|
20230824,160800,12255199000,67300,67300,67300,67300,0
|
|
20230824,160700,12255199000,67300,67300,67300,67300,0
|
|
20230824,160600,12255199000,67300,67300,67300,67300,0
|
|
20230824,160500,12255199000,67300,67300,67300,67300,0
|
|
20230824,160400,12255199000,67300,67300,67300,67300,0
|
|
20230824,160300,12255199000,67300,67300,67300,67300,0
|
|
20230824,160200,12255199000,67300,67300,67300,67300,12518
|
|
20230824,160100,12255199000,67300,67300,67300,67300,0
|
|
20230824,160000,12255199000,67300,67300,67300,67300,0
|
|
20230824,155900,12255199000,67300,67300,67300,67300,0
|
|
20230824,155800,12255199000,67300,67300,67300,67300,0
|
|
20230824,155700,12255199000,67300,67300,67300,67300,0
|
|
20230824,155600,12255199000,67300,67300,67300,67300,0
|
|
20230824,155500,12255199000,67300,67300,67300,67300,0
|
|
20230824,155400,12255199000,67300,67300,67300,67300,0
|
|
20230824,155300,12255199000,67300,67300,67300,67300,0
|
|
20230824,155200,12255199000,67300,67300,67300,67300,0
|
|
20230824,155100,12255199000,67300,67300,67300,67300,0
|
|
20230824,155000,12255199000,67300,67300,67300,67300,0
|
|
20230824,154900,12255199000,67300,67300,67300,67300,0
|
|
20230824,154800,12255199000,67300,67300,67300,67300,0
|
|
20230824,154700,12255199000,67300,67300,67300,67300,0
|
|
20230824,154600,12255199000,67300,67300,67300,67300,0
|
|
20230824,154500,12255199000,67300,67300,67300,67300,0
|
|
20230824,154400,12255199000,67300,67300,67300,67300,0
|
|
20230824,154300,12255199000,67300,67300,67300,67300,0
|
|
20230824,154200,12255199000,67300,67300,67300,67300,0
|
|
20230824,154100,12255199000,67300,67300,67300,67300,0
|
|
20230824,154000,12255199000,67300,67300,67300,67300,0
|
|
20230824,153900,12255199000,67300,67300,67300,67300,0
|
|
20230824,153800,12255199000,67300,67300,67300,67300,0
|
|
20230824,153700,12255199000,67300,67300,67300,67300,0
|
|
20230824,153600,12255199000,67300,67300,67300,67300,0
|
|
20230824,153500,12255199000,67300,67300,67300,67300,0
|
|
20230824,153400,12255199000,67300,67300,67300,67300,0
|
|
20230824,153300,12255199000,67300,67300,67300,67300,0
|
|
20230824,153200,12255199000,67300,67300,67300,67300,12518
|
|
20230824,153100,12255199000,67300,67300,67300,67300,0
|
|
20230824,153000,12255199000,67300,67300,67300,67300,12518
|
|
20230824,152900,11412737600,67600,67600,67600,67600,0
|
|
20230824,152800,11412737600,67600,67600,67600,67600,0
|
|
20230824,152700,11412737600,67600,67600,67600,67600,0
|
|
20230824,152600,11412737600,67600,67600,67600,67600,0
|
|
20230824,152500,11412737600,67600,67600,67600,67600,0
|
|
20230824,152400,11412737600,67600,67600,67600,67600,0
|
|
20230824,152300,11412737600,67600,67600,67600,67600,0
|
|
20230824,152200,11412737600,67600,67600,67600,67600,0
|
|
20230824,152100,11412737600,67600,67600,67600,67600,0
|
|
20230824,152000,11412737600,67600,67600,67600,67600,0
|
|
20230824,151900,11412737600,67600,67300,67600,67300,999
|
|
20230824,151800,11345407500,67300,67400,67400,67300,377
|
|
20230824,151700,11320018000,67400,67400,67400,67300,866
|
|
20230824,151600,11261671200,67300,67300,67400,67300,590
|
|
20230824,151500,11221951400,67400,67400,67400,67300,200
|
|
20230824,151400,11208476800,67400,67400,67400,67300,473
|
|
20230824,151300,11176614100,67300,67400,67400,67300,361
|
|
20230824,151200,11152306400,67300,67300,67400,67300,388
|
|
20230824,151100,11126180300,67400,67300,67400,67300,264
|
|
20230824,151000,11108397200,67300,67300,67400,67300,202
|
|
20230824,150900,11094792400,67300,67400,67400,67300,294
|
|
20230824,150800,11074994700,67300,67300,67400,67300,54
|
|
20230824,150700,11071357900,67400,67300,67400,67300,268
|
|
20230824,150600,11053320200,67400,67400,67400,67300,198
|
|
20230824,150500,11039975200,67300,67400,67400,67300,184
|
|
20230824,150400,11027575400,67400,67300,67400,67300,38
|
|
20230824,150300,11025014400,67300,67200,67400,67200,1408
|
|
20230824,150200,10930251800,67300,67300,67300,67200,386
|
|
20230824,150100,10904299300,67300,67200,67300,67100,3991
|
|
20230824,150000,10636118800,67100,67100,67200,67100,250
|
|
20230824,145900,10619337300,67200,67100,67200,67100,185
|
|
20230824,145800,10606922600,67200,67200,67200,67100,299
|
|
20230824,145700,10586842600,67100,67200,67200,67100,204
|
|
20230824,145600,10573143900,67100,67100,67200,67100,224
|
|
20230824,145500,10558102600,67100,67100,67200,67100,175
|
|
20230824,145400,10546351600,67100,67100,67200,67100,245
|
|
20230824,145300,10529893500,67100,67100,67200,67100,133
|
|
20230824,145200,10520963400,67200,67200,67200,67100,168
|
|
20230824,145100,10509682700,67200,67200,67200,67100,180
|
|
20230824,145000,10497591700,67100,67200,67200,67100,148
|
|
20230824,144900,10487655100,67200,67200,67200,67100,59
|
|
20230824,144800,10483693200,67100,67200,67200,67100,234
|
|
20230824,144700,10467978300,67200,67100,67200,67100,296
|
|
20230824,144600,10448091600,67100,67200,67200,67100,112
|
|
20230824,144500,10440572400,67200,67300,67300,67200,445
|
|
20230824,144400,10410660700,67300,67000,67300,67000,2774
|
|
20230824,144300,10224489300,67000,67100,67100,67000,1079
|
|
20230824,144200,10152095600,67100,67000,67100,66900,4412
|
|
20230824,144100,9856467900,67000,67000,67100,67000,487
|
|
20230824,144000,9823836200,67100,67000,67100,67000,278
|
|
20230824,143900,9805204400,67000,67100,67100,67000,306
|
|
20230824,143800,9784700400,67000,67000,67100,67000,261
|
|
20230824,143700,9767209300,67000,67100,67100,67000,518
|
|
20230824,143600,9732496500,67000,67000,67100,67000,250
|
|
20230824,143500,9715745200,67100,67000,67100,67000,254
|
|
20230824,143400,9698723400,67000,67100,67100,67000,263
|
|
20230824,143300,9681096500,67000,67000,67100,67000,446
|
|
20230824,143200,9651201600,67100,67000,67100,67000,390
|
|
20230824,143100,9625068700,67000,67000,67100,67000,277
|
|
20230824,143000,9606506700,67000,67000,67100,67000,371
|
|
20230824,142900,9581644400,67000,67000,67100,67000,277
|
|
20230824,142800,9563084600,67000,67100,67100,67000,881
|
|
20230824,142700,9504051500,67000,67000,67100,67000,462
|
|
20230824,142600,9473093400,67000,67000,67100,67000,316
|
|
20230824,142500,9451918800,67100,67000,67100,67000,891
|
|
20230824,142400,9392212700,67000,67100,67100,67000,385
|
|
20230824,142300,9366412700,67000,67100,67100,67000,658
|
|
20230824,142200,9322323700,67000,67000,67100,67000,810
|
|
20230824,142100,9268050700,67000,67000,67100,67000,371
|
|
20230824,142000,9243186600,67000,67000,67100,67000,255
|
|
20230824,141900,9226095300,67000,67000,67100,67000,336
|
|
20230824,141800,9203577500,67100,67100,67100,67000,235
|
|
20230824,141700,9187826900,67100,67100,67100,67000,427
|
|
20230824,141600,9159211400,67100,67000,67100,67000,114
|
|
20230824,141500,9151570200,67000,67000,67100,67000,211
|
|
20230824,141400,9137425700,67000,67000,67100,67000,218
|
|
20230824,141300,9122816200,67100,67000,67100,67000,192
|
|
20230824,141200,9109946100,67100,67000,67100,67000,297
|
|
20230824,141100,9090045100,67000,67000,67100,67000,108
|
|
20230824,141000,9082802000,67000,67000,67100,67000,249
|
|
20230824,140900,9066112500,67100,67100,67100,67000,1238
|
|
20230824,140800,8983059800,67100,67100,67100,67000,742
|
|
20230824,140700,8933283600,67000,67000,67100,67000,1201
|
|
20230824,140600,8852739300,67100,67000,67100,67000,79
|
|
20230824,140500,8847442000,67100,67000,67100,67000,2020
|
|
20230824,140400,8711985700,67100,67000,67100,67000,501
|
|
20230824,140300,8678408500,67000,67000,67100,67000,417
|
|
20230824,140200,8650460800,67000,67100,67100,67000,257
|
|
20230824,140100,8633234300,67100,67100,67200,67100,339
|
|
20230824,140000,8610480800,67200,67100,67200,67100,584
|
|
20230824,135900,8571287000,67100,67100,67200,67100,320
|
|
20230824,135800,8549813900,67100,67100,67200,67100,487
|
|
20230824,135700,8517128800,67100,67100,67200,67100,527
|
|
20230824,135600,8481762200,67100,67100,67100,67100,178
|
|
20230824,135500,8469818400,67100,67100,67200,67100,398
|
|
20230824,135400,8443102600,67100,67100,67200,67100,225
|
|
20230824,135300,8427999900,67100,67100,67200,67100,532
|
|
20230824,135200,8392269600,67100,67200,67200,67100,422
|
|
20230824,135100,8363940000,67200,67200,67300,67200,708
|
|
20230824,135000,8316315700,67300,67200,67300,67200,250
|
|
20230824,134900,8299511900,67300,67300,67300,67200,181
|
|
20230824,134800,8287345700,67200,67200,67300,67200,563
|
|
20230824,134700,8249505700,67200,67200,67300,67200,284
|
|
20230824,134600,8230417100,67200,67300,67400,67200,306
|
|
20230824,134500,8209831800,67400,67300,67400,67300,181
|
|
20230824,134400,8197645600,67400,67300,67400,67300,311
|
|
20230824,134300,8176710200,67300,67400,67400,67300,356
|
|
20230824,134200,8152744800,67400,67300,67400,67300,145
|
|
20230824,134100,8142984400,67300,67300,67400,67300,278
|
|
20230824,134000,8124270400,67300,67300,67400,67300,291
|
|
20230824,133900,8104677700,67300,67400,67500,67300,191
|
|
20230824,133800,8091814100,67400,67500,67500,67400,1222
|
|
20230824,133700,8009395800,67500,67500,67600,67400,468
|
|
20230824,133600,7977804600,67500,67600,67600,67500,141
|
|
20230824,133500,7968282100,67500,67500,67600,67500,129
|
|
20230824,133400,7959573700,67500,67500,67600,67500,150
|
|
20230824,133300,7949443200,67500,67500,67600,67500,141
|
|
20230824,133200,7939921500,67500,67500,67500,67500,126
|
|
20230824,133100,7931416500,67600,67500,67600,67500,144
|
|
20230824,133000,7921691200,67600,67500,67600,67500,82
|
|
20230824,132900,7916151900,67500,67500,67600,67500,359
|
|
20230824,132800,7891898100,67600,67600,67600,67500,427
|
|
20230824,132700,7863066800,67600,67600,67700,67600,194
|
|
20230824,132600,7849948300,67600,67600,67700,67600,140
|
|
20230824,132500,7840480600,67700,67600,67700,67600,51
|
|
20230824,132400,7837031900,67600,67600,67700,67600,229
|
|
20230824,132300,7821550300,67600,67700,67700,67600,788
|
|
20230824,132200,7768277800,67600,67600,67700,67600,201
|
|
20230824,132100,7754682500,67700,67700,67700,67600,146
|
|
20230824,132000,7744802200,67600,67700,67700,67600,268
|
|
20230824,131900,7726675000,67600,67600,67700,67600,114
|
|
20230824,131800,7718967600,67700,67600,67700,67600,115
|
|
20230824,131700,7711189500,67600,67700,67700,67600,131
|
|
20230824,131600,7702329900,67700,67600,67700,67600,117
|
|
20230824,131500,7694416500,67600,67600,67700,67600,71
|
|
20230824,131400,7689613900,67600,67700,67700,67600,76
|
|
20230824,131300,7684472400,67600,67700,67700,67600,46
|
|
20230824,131200,7681358700,67600,67600,67700,67600,51
|
|
20230824,131100,7677910000,67700,67600,67700,67600,45
|
|
20230824,131000,7674864100,67600,67700,67700,67600,121
|
|
20230824,130900,7666680500,67600,67600,67700,67600,19
|
|
20230824,130800,7665395000,67700,67600,67700,67500,2287
|
|
20230824,130700,7510789100,67500,67500,67600,67500,130
|
|
20230824,130600,7502010400,67500,67500,67600,67500,138
|
|
20230824,130500,7492691400,67500,67500,67600,67500,128
|
|
20230824,130400,7484049500,67500,67500,67600,67500,91
|
|
20230824,130300,7477903200,67500,67500,67600,67500,514
|
|
20230824,130200,7443204000,67500,67500,67600,67500,76
|
|
20230824,130100,7438072900,67600,67500,67600,67500,171
|
|
20230824,130000,7426526500,67500,67500,67600,67500,242
|
|
20230824,125900,7410187100,67600,67600,67600,67500,74
|
|
20230824,125800,7405185300,67500,67500,67600,67500,741
|
|
20230824,125700,7355105900,67500,67500,67600,67500,105
|
|
20230824,125600,7348014200,67500,67500,67600,67500,276
|
|
20230824,125500,7329380300,67600,67500,67600,67500,149
|
|
20230824,125400,7319318700,67500,67500,67600,67500,69
|
|
20230824,125300,7314657000,67500,67500,67600,67500,83
|
|
20230824,125200,7309050200,67600,67500,67600,67500,22
|
|
20230824,125100,7307563600,67600,67500,67600,67500,103
|
|
20230824,125000,7300606900,67500,67500,67600,67500,100
|
|
20230824,124900,7293852800,67600,67600,67600,67500,147
|
|
20230824,124800,7283926200,67600,67500,67600,67500,57
|
|
20230824,124700,7280076200,67600,67600,67600,67600,46
|
|
20230824,124600,7276966600,67600,67600,67700,67600,136
|
|
20230824,124500,7267770200,67600,67500,67600,67500,855
|
|
20230824,124400,7209978800,67500,67500,67600,67500,631
|
|
20230824,124300,7167339000,67600,67600,67600,67500,90
|
|
20230824,124200,7161257900,67700,67500,67700,67500,1184
|
|
20230824,124100,7081223900,67600,67500,67600,67500,89
|
|
20230824,124000,7075211600,67500,67500,67600,67500,72
|
|
20230824,123900,7070345800,67600,67600,67600,67500,91
|
|
20230824,123800,7064197900,67500,67500,67600,67500,48
|
|
20230824,123700,7060955100,67500,67500,67600,67500,77
|
|
20230824,123600,7055753700,67600,67500,67600,67500,80
|
|
20230824,123500,7050349300,67500,67500,67600,67500,26
|
|
20230824,123400,7048593200,67600,67400,67600,67400,1208
|
|
20230824,123300,6967035400,67500,67500,67600,67400,227
|
|
20230824,123200,6951717100,67500,67500,67600,67500,120
|
|
20230824,123100,6943616000,67600,67500,67600,67500,113
|
|
20230824,123000,6935984600,67500,67500,67600,67400,408
|
|
20230824,122900,6908449700,67500,67400,67500,67400,2372
|
|
20230824,122800,6748372600,67500,67400,67500,67400,106
|
|
20230824,122700,6741226100,67500,67400,67500,67400,327
|
|
20230824,122600,6719182500,67400,67500,67500,67400,158
|
|
20230824,122500,6708527900,67400,67400,67500,67400,182
|
|
20230824,122400,6696258300,67500,67400,67500,67400,293
|
|
20230824,122300,6676506100,67400,67500,67500,67400,127
|
|
20230824,122200,6667940400,67400,67400,67500,67400,155
|
|
20230824,122100,6657490200,67500,67400,67500,67400,108
|
|
20230824,122000,6650209900,67400,67400,67500,67400,160
|
|
20230824,121900,6639420700,67500,67400,67500,67400,155
|
|
20230824,121800,6628969400,67500,67400,67500,67400,55
|
|
20230824,121700,6625257400,67500,67400,67500,67400,122
|
|
20230824,121600,6617026400,67400,67400,67500,67400,39
|
|
20230824,121500,6614394800,67500,67400,67500,67400,50
|
|
20230824,121400,6611023600,67500,67400,67500,67400,98
|
|
20230824,121300,6604413600,67400,67500,67500,67400,279
|
|
20230824,121200,6585590300,67500,67400,67500,67400,549
|
|
20230824,121100,6548543600,67400,67400,67500,67400,177
|
|
20230824,121000,6536603700,67400,67500,67500,67400,378
|
|
20230824,120900,6511090700,67500,67400,67600,67400,101
|
|
20230824,120800,6504276300,67500,67400,67500,67400,530
|
|
20230824,120700,6468505300,67500,67400,67500,67400,897
|
|
20230824,120600,6407974000,67400,67400,67500,67400,184
|
|
20230824,120500,6395569500,67400,67400,67500,67400,242
|
|
20230824,120400,6379255300,67500,67400,67500,67400,223
|
|
20230824,120300,6364222100,67500,67400,67500,67400,188
|
|
20230824,120200,6351546700,67400,67400,67500,67400,132
|
|
20230824,120100,6342644800,67500,67400,67500,67400,127
|
|
20230824,120000,6334083000,67500,67300,67500,67300,774
|
|
20230824,115900,6281918500,67300,67400,67400,67300,152
|
|
20230824,115800,6271683700,67300,67400,67400,67300,154
|
|
20230824,115700,6261313400,67300,67300,67400,67300,128
|
|
20230824,115600,6252696000,67400,67300,67400,67300,150
|
|
20230824,115500,6242594200,67300,67400,67400,67300,56
|
|
20230824,115400,6238824300,67400,67300,67400,67300,124
|
|
20230824,115300,6230476400,67400,67300,67400,67300,186
|
|
20230824,115200,6217954600,67300,67400,67400,67200,501
|
|
20230824,115100,6184230500,67300,67300,67300,67300,203
|
|
20230824,115000,6170568600,67300,67400,67400,67300,106
|
|
20230824,114900,6163430000,67300,67400,67400,67300,457
|
|
20230824,114800,6132668900,67400,67300,67400,67300,174
|
|
20230824,114700,6120947400,67400,67300,67400,67300,175
|
|
20230824,114600,6109164600,67400,67400,67400,67300,291
|
|
20230824,114500,6089575700,67300,67400,67400,67300,72
|
|
20230824,114400,6084726700,67300,67400,67400,67300,51
|
|
20230824,114300,6081292200,67300,67400,67400,67300,341
|
|
20230824,114200,6058338900,67300,67400,67400,67300,95
|
|
20230824,114100,6051939600,67400,67400,67400,67300,85
|
|
20230824,114000,6046212600,67400,67400,67500,67400,476
|
|
20230824,113900,6014129000,67400,67400,67500,67400,214
|
|
20230824,113800,5999692400,67400,67400,67500,67400,321
|
|
20230824,113700,5978054800,67400,67400,67500,67400,168
|
|
20230824,113600,5966727400,67400,67400,67500,67400,195
|
|
20230824,113500,5953581500,67400,67400,67500,67400,227
|
|
20230824,113400,5938267300,67400,67400,67500,67400,149
|
|
20230824,113300,5928221700,67500,67400,67500,67400,257
|
|
20230824,113200,5910889600,67400,67400,67500,67400,167
|
|
20230824,113100,5899628900,67400,67400,67500,67400,104
|
|
20230824,113000,5892618000,67400,67400,67500,67400,135
|
|
20230824,112900,5883516000,67400,67500,67500,67400,254
|
|
20230824,112800,5866377300,67500,67600,67600,67500,47
|
|
20230824,112700,5863203200,67500,67400,67500,67400,1134
|
|
20230824,112600,5786666100,67400,67400,67500,67400,290
|
|
20230824,112500,5767115000,67400,67500,67500,67400,131
|
|
20230824,112400,5758281400,67400,67400,67500,67400,769
|
|
20230824,112300,5706446500,67400,67400,67500,67400,151
|
|
20230824,112200,5696264400,67400,67400,67500,67400,385
|
|
20230824,112100,5670306600,67500,67400,67500,67400,550
|
|
20230824,112000,5633186300,67400,67400,67500,67400,187
|
|
20230824,111900,5620575800,67400,67400,67500,67400,428
|
|
20230824,111800,5591697400,67500,67400,67500,67400,157
|
|
20230824,111700,5581111000,67500,67500,67500,67400,380
|
|
20230824,111600,5555470700,67400,67400,67500,67400,246
|
|
20230824,111500,5538875800,67400,67400,67500,67400,145
|
|
20230824,111400,5529099600,67400,67400,67500,67400,797
|
|
20230824,111300,5475379700,67400,67300,67400,67300,761
|
|
20230824,111200,5424161300,67300,67300,67300,67200,181
|
|
20230824,111100,5411994800,67200,67100,67200,67100,784
|
|
20230824,111000,5359331100,67100,67200,67200,67100,478
|
|
20230824,110900,5327243900,67200,67200,67200,67200,92
|
|
20230824,110800,5321061500,67200,67100,67200,67100,2392
|
|
20230824,110700,5160382100,67100,67100,67200,67100,468
|
|
20230824,110600,5128978000,67100,67200,67300,67100,924
|
|
20230824,110500,5066892300,67300,67200,67300,67200,90
|
|
20230824,110400,5060839100,67200,67200,67300,67200,60
|
|
20230824,110300,5056804600,67200,67200,67300,67200,179
|
|
20230824,110200,5044772500,67200,67300,67300,67200,83
|
|
20230824,110100,5039189900,67200,67200,67300,67200,362
|
|
20230824,110000,5014857700,67300,67300,67300,67200,214
|
|
20230824,105900,5000474200,67200,67300,67300,67200,597
|
|
20230824,105800,4960342100,67200,67300,67300,67200,90
|
|
20230824,105700,4954288100,67200,67200,67300,67200,577
|
|
20230824,105600,4915481500,67300,67200,67300,67200,1911
|
|
20230824,105500,4786943500,67200,67200,67300,67200,163
|
|
20230824,105400,4775982000,67200,67200,67200,67200,338
|
|
20230824,105300,4753268400,67300,67200,67300,67200,154
|
|
20230824,105200,4742914500,67200,67200,67300,67200,253
|
|
20230824,105100,4725908900,67200,67300,67300,67200,146
|
|
20230824,105000,4716090000,67300,67400,67400,67300,565
|
|
20230824,104900,4678035800,67400,67400,67500,67400,227
|
|
20230824,104800,4662732000,67400,67400,67500,67400,132
|
|
20230824,104700,4653832000,67400,67400,67500,67400,87
|
|
20230824,104600,4647963200,67400,67400,67500,67400,179
|
|
20230824,104500,4635894400,67400,67500,67500,67400,115
|
|
20230824,104400,4628136900,67500,67400,67500,67400,68
|
|
20230824,104300,4623550600,67500,67500,67500,67400,68
|
|
20230824,104200,4618961600,67400,67500,67500,67400,97
|
|
20230824,104100,4612417200,67500,67400,67500,67400,134
|
|
20230824,104000,4603375600,67500,67400,67500,67400,239
|
|
20230824,103900,4587248000,67400,67400,67500,67400,107
|
|
20230824,103800,4580032800,67500,67500,67600,67400,708
|
|
20230824,103700,4532241100,67500,67500,67600,67400,808
|
|
20230824,103600,4477709800,67400,67300,67500,67300,1000
|
|
20230824,103500,4410296100,67400,67200,67400,67200,742
|
|
20230824,103400,4360354600,67300,67200,67300,67200,122
|
|
20230824,103300,4352150300,67300,67200,67300,67200,1021
|
|
20230824,103200,4283533900,67200,67100,67200,67100,101
|
|
20230824,103100,4276752100,67100,67200,67200,67100,50
|
|
20230824,103000,4273393000,67100,67000,67200,67000,1745
|
|
20230824,102900,4156303700,67000,67100,67100,67000,374
|
|
20230824,102800,4131230500,67100,67200,67300,67100,442
|
|
20230824,102700,4101533500,67200,67300,67300,67200,193
|
|
20230824,102600,4088562600,67200,67200,67300,67200,181
|
|
20230824,102500,4076393700,67200,67300,67300,67200,204
|
|
20230824,102400,4062679800,67200,67300,67300,67200,77
|
|
20230824,102300,4057502400,67200,67200,67300,67200,99
|
|
20230824,102200,4050845500,67300,67300,67400,67200,906
|
|
20230824,102100,3989878500,67300,67400,67400,67300,48
|
|
20230824,102000,3986643600,67300,67300,67400,67300,145
|
|
20230824,101900,3976881100,67400,67300,67400,67300,80
|
|
20230824,101800,3971489700,67300,67400,67400,67300,75
|
|
20230824,101700,3966438200,67400,67400,67400,67300,85
|
|
20230824,101600,3960713700,67400,67400,67400,67300,101
|
|
20230824,101500,3953909300,67300,67400,67400,67300,45
|
|
20230824,101400,3950876800,67400,67400,67400,67200,1009
|
|
20230824,101300,3882895100,67400,67300,67400,67300,43
|
|
20230824,101200,3879999900,67300,66900,67400,66900,2895
|
|
20230824,101100,3685769500,67000,67200,67200,67000,2544
|
|
20230824,101000,3515151200,67200,67400,67400,67200,542
|
|
20230824,100900,3478688900,67300,67400,67500,67300,312
|
|
20230824,100800,3457671200,67500,67500,67500,67400,149
|
|
20230824,100700,3447626900,67400,67400,67500,67400,154
|
|
20230824,100600,3437246200,67400,67400,67500,67400,86
|
|
20230824,100500,3431447400,67400,67400,67500,67400,149
|
|
20230824,100400,3421403700,67400,67400,67500,67400,375
|
|
20230824,100300,3396127500,67400,67500,67500,67400,58
|
|
20230824,100200,3392217200,67500,67500,67500,67400,110
|
|
20230824,100100,3384792300,67500,67300,67500,67300,386
|
|
20230824,100000,3358778500,67400,67400,67400,67300,282
|
|
20230824,095900,3339774600,67400,67100,67400,67100,2642
|
|
20230824,095800,3162070500,67200,67200,67200,67100,268
|
|
20230824,095700,3144063500,67100,67200,67200,67100,210
|
|
20230824,095600,3129953500,67100,67200,67300,67100,905
|
|
20230824,095500,3069143100,67300,67300,67300,67200,145
|
|
20230824,095400,3059391600,67200,67300,67300,67200,162
|
|
20230824,095300,3048504900,67300,67400,67400,67200,973
|
|
20230824,095200,2983015200,67400,67500,67500,67400,253
|
|
20230824,095100,2965961600,67400,67400,67500,67400,238
|
|
20230824,095000,2949919000,67500,67400,67500,67400,106
|
|
20230824,094900,2942773900,67400,67400,67500,67400,251
|
|
20230824,094800,2925847500,67500,67500,67500,67400,219
|
|
20230824,094700,2911083300,67400,67500,67500,67400,164
|
|
20230824,094600,2900028600,67400,67500,67500,67400,108
|
|
20230824,094500,2892747400,67400,67400,67500,67400,204
|
|
20230824,094400,2878988800,67400,67400,67400,67400,147
|
|
20230824,094300,2869081000,67500,67500,67500,67400,42
|
|
20230824,094200,2866247000,67400,67500,67500,67400,143
|
|
20230824,094100,2856604200,67500,67400,67500,67400,77
|
|
20230824,094000,2851411000,67400,67600,67600,67400,309
|
|
20230824,093900,2830563900,67600,67500,67600,67400,1359
|
|
20230824,093800,2738830200,67400,67400,67500,67400,50
|
|
20230824,093700,2735457500,67400,67500,67500,67400,1538
|
|
20230824,093600,2631670600,67500,67400,67500,67400,558
|
|
20230824,093500,2594055700,67400,67300,67500,67300,655
|
|
20230824,093400,2549908000,67400,67200,67400,67200,1100
|
|
20230824,093300,2475833700,67200,67200,67200,67100,807
|
|
20230824,093200,2421650600,67200,67200,67200,67100,225
|
|
20230824,093100,2406530800,67200,67200,67300,67200,109
|
|
20230824,093000,2399202300,67300,67100,67300,67100,1249
|
|
20230824,092900,2315334400,67100,67000,67100,66900,587
|
|
20230824,092800,2276014800,67100,66700,67100,66600,1852
|
|
20230824,092700,2152141000,66800,67400,67400,66600,9779
|
|
20230824,092600,1497560400,67400,67500,67500,67400,458
|
|
20230824,092500,1466645900,67500,67300,67500,67300,1642
|
|
20230824,092400,1355917700,67400,67600,67600,67400,734
|
|
20230824,092300,1306391300,67500,67600,67600,67500,463
|
|
20230824,092200,1275117200,67500,67500,67600,67300,2547
|
|
20230824,092100,1103241300,67500,67800,67800,67500,2795
|
|
20230824,092000,914205500,67900,68100,68100,67800,1039
|
|
20230824,091900,843585400,68100,68100,68100,68000,364
|
|
20230824,091800,818797900,68100,68100,68200,68100,199
|
|
20230824,091700,805244700,68100,68200,68200,68100,373
|
|
20230824,091600,779813200,68200,68200,68300,68200,234
|
|
20230824,091500,763851500,68200,68300,68300,68200,101
|
|
20230824,091400,756960000,68300,68100,68300,68100,124
|
|
20230824,091300,748503200,68200,68000,68200,68000,614
|
|
20230824,091200,706658500,68000,68000,68000,67900,272
|
|
20230824,091100,688162600,68000,68100,68100,67700,867
|
|
20230824,091000,629324500,68000,68300,68300,68000,1474
|
|
20230824,090900,528813200,68400,68500,68600,68300,335
|
|
20230824,090800,505893100,68400,68400,68600,68400,535
|
|
20230824,090700,469267000,68400,68200,68500,68200,449
|
|
20230824,090600,438565700,68300,68400,68400,68200,449
|
|
20230824,090500,407902600,68300,68200,68400,68200,1213
|
|
20230824,090400,325065600,68200,68200,68300,68100,987
|
|
20230824,090300,257763300,68100,68200,68300,68100,1906
|
|
20230824,090200,127863200,68200,68500,68600,68200,633
|
|
20230824,090100,84517500,68500,68300,68600,68200,505
|
|
20230824,090000,49954400,68500,68200,68500,68200,721
|