627 lines
31 KiB
CSV
627 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,192400,2794923775,3890,3890,3890,3890,3360
|
|
20230824,192300,2794923775,3890,3890,3890,3890,0
|
|
20230824,192200,2794923775,3890,3890,3890,3890,0
|
|
20230824,192100,2794923775,3890,3890,3890,3890,0
|
|
20230824,192000,2794923775,3890,3890,3890,3890,0
|
|
20230824,191900,2794923775,3890,3890,3890,3890,0
|
|
20230824,191800,2794923775,3890,3890,3890,3890,0
|
|
20230824,191700,2794923775,3890,3890,3890,3890,0
|
|
20230824,191600,2794923775,3890,3890,3890,3890,0
|
|
20230824,191500,2794923775,3890,3890,3890,3890,0
|
|
20230824,191400,2794923775,3890,3890,3890,3890,0
|
|
20230824,191300,2794923775,3890,3890,3890,3890,0
|
|
20230824,191200,2794923775,3890,3890,3890,3890,0
|
|
20230824,191100,2794923775,3890,3890,3890,3890,0
|
|
20230824,191000,2794923775,3890,3890,3890,3890,0
|
|
20230824,190900,2794923775,3890,3890,3890,3890,0
|
|
20230824,190800,2794923775,3890,3890,3890,3890,0
|
|
20230824,190700,2794923775,3890,3890,3890,3890,0
|
|
20230824,190600,2794923775,3890,3890,3890,3890,0
|
|
20230824,190500,2794923775,3890,3890,3890,3890,0
|
|
20230824,190400,2794923775,3890,3890,3890,3890,0
|
|
20230824,190300,2794923775,3890,3890,3890,3890,0
|
|
20230824,190200,2794923775,3890,3890,3890,3890,0
|
|
20230824,190100,2794923775,3890,3890,3890,3890,0
|
|
20230824,190000,2794923775,3890,3890,3890,3890,0
|
|
20230824,185900,2794923775,3890,3890,3890,3890,0
|
|
20230824,185800,2794923775,3890,3890,3890,3890,0
|
|
20230824,185700,2794923775,3890,3890,3890,3890,0
|
|
20230824,185600,2794923775,3890,3890,3890,3890,0
|
|
20230824,185500,2794923775,3890,3890,3890,3890,0
|
|
20230824,185400,2794923775,3890,3890,3890,3890,3360
|
|
20230824,185300,2794923775,3890,3890,3890,3890,0
|
|
20230824,185200,2794923775,3890,3890,3890,3890,0
|
|
20230824,185100,2794923775,3890,3890,3890,3890,0
|
|
20230824,185000,2794923775,3890,3890,3890,3890,0
|
|
20230824,184900,2794923775,3890,3890,3890,3890,0
|
|
20230824,184800,2794923775,3890,3890,3890,3890,0
|
|
20230824,184700,2794923775,3890,3890,3890,3890,0
|
|
20230824,184600,2794923775,3890,3890,3890,3890,0
|
|
20230824,184500,2794923775,3890,3890,3890,3890,0
|
|
20230824,184400,2794923775,3890,3890,3890,3890,0
|
|
20230824,184300,2794923775,3890,3890,3890,3890,0
|
|
20230824,184200,2794923775,3890,3890,3890,3890,0
|
|
20230824,184100,2794923775,3890,3890,3890,3890,0
|
|
20230824,184000,2794923775,3890,3890,3890,3890,0
|
|
20230824,183900,2794923775,3890,3890,3890,3890,0
|
|
20230824,183800,2794923775,3890,3890,3890,3890,0
|
|
20230824,183700,2794923775,3890,3890,3890,3890,0
|
|
20230824,183600,2794923775,3890,3890,3890,3890,0
|
|
20230824,183500,2794923775,3890,3890,3890,3890,0
|
|
20230824,183400,2794923775,3890,3890,3890,3890,0
|
|
20230824,183300,2794923775,3890,3890,3890,3890,0
|
|
20230824,183200,2794923775,3890,3890,3890,3890,0
|
|
20230824,183100,2794923775,3890,3890,3890,3890,0
|
|
20230824,183000,2794923775,3890,3890,3890,3890,0
|
|
20230824,182900,2794923775,3890,3890,3890,3890,0
|
|
20230824,182800,2794923775,3890,3890,3890,3890,0
|
|
20230824,182700,2794923775,3890,3890,3890,3890,0
|
|
20230824,182600,2794923775,3890,3890,3890,3890,0
|
|
20230824,182500,2794923775,3890,3890,3890,3890,0
|
|
20230824,182400,2794923775,3890,3890,3890,3890,3360
|
|
20230824,182300,2794923775,3890,3890,3890,3890,0
|
|
20230824,182200,2794923775,3890,3890,3890,3890,0
|
|
20230824,182100,2794923775,3890,3890,3890,3890,0
|
|
20230824,182000,2794923775,3890,3890,3890,3890,0
|
|
20230824,181900,2794923775,3890,3890,3890,3890,0
|
|
20230824,181800,2794923775,3890,3890,3890,3890,0
|
|
20230824,181700,2794923775,3890,3890,3890,3890,0
|
|
20230824,181600,2794923775,3890,3890,3890,3890,0
|
|
20230824,181500,2794923775,3890,3890,3890,3890,0
|
|
20230824,181400,2794923775,3890,3890,3890,3890,0
|
|
20230824,181300,2794923775,3890,3890,3890,3890,0
|
|
20230824,181200,2794923775,3890,3890,3890,3890,0
|
|
20230824,181100,2794923775,3890,3890,3890,3890,0
|
|
20230824,181000,2794923775,3890,3890,3890,3890,0
|
|
20230824,180900,2794923775,3890,3890,3890,3890,0
|
|
20230824,180800,2794923775,3890,3890,3890,3890,0
|
|
20230824,180700,2794923775,3890,3890,3890,3890,0
|
|
20230824,180600,2794923775,3890,3890,3890,3890,0
|
|
20230824,180500,2794923775,3890,3890,3890,3890,0
|
|
20230824,180400,2794923775,3890,3890,3890,3890,0
|
|
20230824,180300,2794923775,3890,3890,3890,3890,0
|
|
20230824,180200,2794923775,3890,3890,3890,3890,0
|
|
20230824,180100,2794923775,3890,3890,3890,3890,0
|
|
20230824,180000,2794923775,3890,3890,3890,3890,0
|
|
20230824,175900,2794923775,3890,3890,3890,3890,0
|
|
20230824,175800,2794923775,3890,3890,3890,3890,0
|
|
20230824,175700,2794923775,3890,3890,3890,3890,0
|
|
20230824,175600,2794923775,3890,3890,3890,3890,0
|
|
20230824,175500,2794923775,3890,3890,3890,3890,0
|
|
20230824,175400,2794923775,3890,3890,3890,3890,3360
|
|
20230824,175300,2794923775,3890,3890,3890,3890,0
|
|
20230824,175200,2794923775,3890,3890,3890,3890,0
|
|
20230824,175100,2794923775,3890,3890,3890,3890,0
|
|
20230824,175000,2794923775,3890,3890,3890,3890,0
|
|
20230824,174900,2794923775,3890,3890,3890,3890,0
|
|
20230824,174800,2794923775,3890,3890,3890,3890,0
|
|
20230824,174700,2794923775,3890,3890,3890,3890,0
|
|
20230824,174600,2794923775,3890,3890,3890,3890,0
|
|
20230824,174500,2794923775,3890,3890,3890,3890,0
|
|
20230824,174400,2794923775,3890,3890,3890,3890,0
|
|
20230824,174300,2794923775,3890,3890,3890,3890,0
|
|
20230824,174200,2794923775,3890,3890,3890,3890,0
|
|
20230824,174100,2794923775,3890,3890,3890,3890,0
|
|
20230824,174000,2794923775,3890,3890,3890,3890,0
|
|
20230824,173900,2794923775,3890,3890,3890,3890,0
|
|
20230824,173800,2794923775,3890,3890,3890,3890,0
|
|
20230824,173700,2794923775,3890,3890,3890,3890,0
|
|
20230824,173600,2794923775,3890,3890,3890,3890,0
|
|
20230824,173500,2794923775,3890,3890,3890,3890,0
|
|
20230824,173400,2794923775,3890,3890,3890,3890,0
|
|
20230824,173300,2794923775,3890,3890,3890,3890,0
|
|
20230824,173200,2794923775,3890,3890,3890,3890,0
|
|
20230824,173100,2794923775,3890,3890,3890,3890,0
|
|
20230824,173000,2794923775,3890,3890,3890,3890,0
|
|
20230824,172900,2794923775,3890,3890,3890,3890,0
|
|
20230824,172800,2794923775,3890,3890,3890,3890,0
|
|
20230824,172700,2794923775,3890,3890,3890,3890,0
|
|
20230824,172600,2794923775,3890,3890,3890,3890,0
|
|
20230824,172500,2794923775,3890,3890,3890,3890,0
|
|
20230824,172400,2794923775,3890,3890,3890,3890,3360
|
|
20230824,172300,2794923775,3890,3890,3890,3890,0
|
|
20230824,172200,2794923775,3890,3890,3890,3890,0
|
|
20230824,172100,2794923775,3890,3890,3890,3890,0
|
|
20230824,172000,2794923775,3890,3890,3890,3890,0
|
|
20230824,171900,2794923775,3890,3890,3890,3890,0
|
|
20230824,171800,2794923775,3890,3890,3890,3890,0
|
|
20230824,171700,2794923775,3890,3890,3890,3890,0
|
|
20230824,171600,2794923775,3890,3890,3890,3890,0
|
|
20230824,171500,2794923775,3890,3890,3890,3890,0
|
|
20230824,171400,2794923775,3890,3890,3890,3890,0
|
|
20230824,171300,2794923775,3890,3890,3890,3890,0
|
|
20230824,171200,2794923775,3890,3890,3890,3890,0
|
|
20230824,171100,2794923775,3890,3890,3890,3890,0
|
|
20230824,171000,2794923775,3890,3890,3890,3890,0
|
|
20230824,170900,2794923775,3890,3890,3890,3890,0
|
|
20230824,170800,2794923775,3890,3890,3890,3890,0
|
|
20230824,170700,2794923775,3890,3890,3890,3890,0
|
|
20230824,170600,2794923775,3890,3890,3890,3890,0
|
|
20230824,170500,2794923775,3890,3890,3890,3890,0
|
|
20230824,170400,2794923775,3890,3890,3890,3890,0
|
|
20230824,170300,2794923775,3890,3890,3890,3890,0
|
|
20230824,170200,2794923775,3890,3890,3890,3890,0
|
|
20230824,170100,2794923775,3890,3890,3890,3890,0
|
|
20230824,170000,2794923775,3890,3890,3890,3890,0
|
|
20230824,165900,2794923775,3890,3890,3890,3890,0
|
|
20230824,165800,2794923775,3890,3890,3890,3890,0
|
|
20230824,165700,2794923775,3890,3890,3890,3890,0
|
|
20230824,165600,2794923775,3890,3890,3890,3890,0
|
|
20230824,165500,2794923775,3890,3890,3890,3890,0
|
|
20230824,165400,2794923775,3890,3890,3890,3890,3360
|
|
20230824,165300,2794923775,3890,3890,3890,3890,0
|
|
20230824,165200,2794923775,3890,3890,3890,3890,0
|
|
20230824,165100,2794923775,3890,3890,3890,3890,0
|
|
20230824,165000,2794923775,3890,3890,3890,3890,0
|
|
20230824,164900,2794923775,3890,3890,3890,3890,0
|
|
20230824,164800,2794923775,3890,3890,3890,3890,0
|
|
20230824,164700,2794923775,3890,3890,3890,3890,0
|
|
20230824,164600,2794923775,3890,3890,3890,3890,0
|
|
20230824,164500,2794923775,3890,3890,3890,3890,0
|
|
20230824,164400,2794923775,3890,3890,3890,3890,0
|
|
20230824,164300,2794923775,3890,3890,3890,3890,0
|
|
20230824,164200,2794923775,3890,3890,3890,3890,0
|
|
20230824,164100,2794923775,3890,3890,3890,3890,0
|
|
20230824,164000,2794923775,3890,3890,3890,3890,0
|
|
20230824,163900,2794923775,3890,3890,3890,3890,0
|
|
20230824,163800,2794923775,3890,3890,3890,3890,0
|
|
20230824,163700,2794923775,3890,3890,3890,3890,0
|
|
20230824,163600,2794923775,3890,3890,3890,3890,0
|
|
20230824,163500,2794923775,3890,3890,3890,3890,0
|
|
20230824,163400,2794923775,3890,3890,3890,3890,0
|
|
20230824,163300,2794923775,3890,3890,3890,3890,0
|
|
20230824,163200,2794923775,3890,3890,3890,3890,0
|
|
20230824,163100,2794923775,3890,3890,3890,3890,0
|
|
20230824,163000,2794923775,3890,3890,3890,3890,0
|
|
20230824,162900,2794923775,3890,3890,3890,3890,0
|
|
20230824,162800,2794923775,3890,3890,3890,3890,0
|
|
20230824,162700,2794923775,3890,3890,3890,3890,0
|
|
20230824,162600,2794923775,3890,3890,3890,3890,0
|
|
20230824,162500,2794923775,3890,3890,3890,3890,0
|
|
20230824,162400,2794923775,3890,3890,3890,3890,3360
|
|
20230824,162300,2794923775,3890,3890,3890,3890,0
|
|
20230824,162200,2794923775,3890,3890,3890,3890,0
|
|
20230824,162100,2794923775,3890,3890,3890,3890,0
|
|
20230824,162000,2794923775,3890,3890,3890,3890,0
|
|
20230824,161900,2794923775,3890,3890,3890,3890,0
|
|
20230824,161800,2794923775,3890,3890,3890,3890,0
|
|
20230824,161700,2794923775,3890,3890,3890,3890,0
|
|
20230824,161600,2794923775,3890,3890,3890,3890,0
|
|
20230824,161500,2794923775,3890,3890,3890,3890,0
|
|
20230824,161400,2794923775,3890,3890,3890,3890,0
|
|
20230824,161300,2794923775,3890,3890,3890,3890,0
|
|
20230824,161200,2794923775,3890,3890,3890,3890,0
|
|
20230824,161100,2794923775,3890,3890,3890,3890,0
|
|
20230824,161000,2794923775,3890,3890,3890,3890,0
|
|
20230824,160900,2794923775,3890,3890,3890,3890,0
|
|
20230824,160800,2794923775,3890,3890,3890,3890,0
|
|
20230824,160700,2794923775,3890,3890,3890,3890,0
|
|
20230824,160600,2794923775,3890,3890,3890,3890,0
|
|
20230824,160500,2794923775,3890,3890,3890,3890,0
|
|
20230824,160400,2794923775,3890,3890,3890,3890,0
|
|
20230824,160300,2794923775,3890,3890,3890,3890,0
|
|
20230824,160200,2794923775,3890,3890,3890,3890,0
|
|
20230824,160100,2794923775,3890,3890,3890,3890,0
|
|
20230824,160000,2794923775,3890,3890,3890,3890,0
|
|
20230824,155900,2794923775,3890,3890,3890,3890,0
|
|
20230824,155800,2794923775,3890,3890,3890,3890,0
|
|
20230824,155700,2794923775,3890,3890,3890,3890,0
|
|
20230824,155600,2794923775,3890,3890,3890,3890,0
|
|
20230824,155500,2794923775,3890,3890,3890,3890,0
|
|
20230824,155400,2794923775,3890,3890,3890,3890,3360
|
|
20230824,155300,2794923775,3890,3890,3890,3890,0
|
|
20230824,155200,2794923775,3890,3890,3890,3890,0
|
|
20230824,155100,2794923775,3890,3890,3890,3890,0
|
|
20230824,155000,2794923775,3890,3890,3890,3890,0
|
|
20230824,154900,2794923775,3890,3890,3890,3890,0
|
|
20230824,154800,2794923775,3890,3890,3890,3890,0
|
|
20230824,154700,2794923775,3890,3890,3890,3890,0
|
|
20230824,154600,2794923775,3890,3890,3890,3890,0
|
|
20230824,154500,2794923775,3890,3890,3890,3890,0
|
|
20230824,154400,2794923775,3890,3890,3890,3890,0
|
|
20230824,154300,2794923775,3890,3890,3890,3890,0
|
|
20230824,154200,2794923775,3890,3890,3890,3890,0
|
|
20230824,154100,2794923775,3890,3890,3890,3890,0
|
|
20230824,154000,2794923775,3890,3890,3890,3890,0
|
|
20230824,153900,2794923775,3890,3890,3890,3890,0
|
|
20230824,153800,2794923775,3890,3890,3890,3890,0
|
|
20230824,153700,2794923775,3890,3890,3890,3890,0
|
|
20230824,153600,2794923775,3890,3890,3890,3890,0
|
|
20230824,153500,2794923775,3890,3890,3890,3890,0
|
|
20230824,153400,2794923775,3890,3890,3890,3890,0
|
|
20230824,153300,2794923775,3890,3890,3890,3890,0
|
|
20230824,153200,2794923775,3890,3890,3890,3890,0
|
|
20230824,153100,2794923775,3890,3890,3890,3890,0
|
|
20230824,153000,2794923775,3890,3890,3890,3890,3360
|
|
20230824,152900,2781853375,3870,3870,3870,3870,0
|
|
20230824,152800,2781853375,3870,3870,3870,3870,0
|
|
20230824,152700,2781853375,3870,3870,3870,3870,0
|
|
20230824,152600,2781853375,3870,3870,3870,3870,0
|
|
20230824,152500,2781853375,3870,3870,3870,3870,0
|
|
20230824,152400,2781853375,3870,3870,3870,3870,0
|
|
20230824,152300,2781853375,3870,3870,3870,3870,0
|
|
20230824,152200,2781853375,3870,3870,3870,3870,0
|
|
20230824,152100,2781853375,3870,3870,3870,3870,0
|
|
20230824,152000,2781853375,3870,3870,3870,3870,0
|
|
20230824,151900,2781853375,3870,3860,3885,3855,831
|
|
20230824,151800,2778645705,3855,3850,3855,3850,260
|
|
20230824,151700,2777644295,3850,3860,3860,3850,830
|
|
20230824,151600,2774444090,3850,3855,3865,3850,1268
|
|
20230824,151500,2769560340,3865,3850,3880,3850,1406
|
|
20230824,151400,2764138055,3865,3875,3875,3855,5692
|
|
20230824,151300,2742114740,3875,3895,3895,3875,4064
|
|
20230824,151200,2726312260,3895,3890,3895,3890,1501
|
|
20230824,151100,2720468370,3895,3895,3895,3890,46
|
|
20230824,151000,2720289360,3895,3900,3900,3895,113
|
|
20230824,150900,2719849070,3895,3895,3895,3895,7
|
|
20230824,150800,2719821805,3900,3900,3900,3900,0
|
|
20230824,150700,2719821805,3900,3890,3900,3890,8073
|
|
20230824,150600,2688355205,3885,3885,3885,3885,884
|
|
20230824,150500,2684920865,3885,3885,3885,3870,2644
|
|
20230824,150400,2674663945,3885,3875,3885,3875,3096
|
|
20230824,150300,2662646330,3880,3870,3880,3870,1048
|
|
20230824,150200,2658585895,3870,3870,3870,3870,4
|
|
20230824,150100,2658570415,3865,3865,3865,3865,200
|
|
20230824,150000,2657797415,3865,3860,3865,3860,2799
|
|
20230824,145900,2646984310,3860,3860,3860,3860,468
|
|
20230824,145800,2645177830,3860,3860,3860,3860,1532
|
|
20230824,145700,2639264310,3860,3860,3860,3860,323
|
|
20230824,145600,2638017530,3860,3860,3860,3860,278
|
|
20230824,145500,2636944450,3865,3860,3865,3860,418
|
|
20230824,145400,2635330710,3860,3860,3860,3860,225
|
|
20230824,145300,2634462210,3860,3860,3860,3860,38
|
|
20230824,145200,2634315530,3860,3860,3865,3860,649
|
|
20230824,145100,2631807530,3865,3860,3865,3860,407
|
|
20230824,145000,2630234695,3865,3865,3865,3865,496
|
|
20230824,144900,2628317655,3860,3865,3865,3860,390
|
|
20230824,144800,2626811610,3865,3860,3865,3860,588
|
|
20230824,144700,2624541800,3860,3860,3860,3860,0
|
|
20230824,144600,2624541800,3860,3860,3860,3860,0
|
|
20230824,144500,2624541800,3860,3855,3860,3855,4
|
|
20230824,144400,2624526365,3855,3855,3855,3855,421
|
|
20230824,144300,2622903410,3855,3860,3860,3855,4323
|
|
20230824,144200,2606231885,3860,3860,3860,3860,0
|
|
20230824,144100,2606231885,3860,3860,3860,3860,736
|
|
20230824,144000,2603390925,3860,3860,3860,3860,5
|
|
20230824,143900,2603371625,3855,3845,3855,3845,3031
|
|
20230824,143800,2591704105,3855,3855,3855,3855,0
|
|
20230824,143700,2591704105,3855,3855,3855,3855,0
|
|
20230824,143600,2591704105,3855,3845,3855,3845,4
|
|
20230824,143500,2591688695,3845,3855,3855,3845,1000
|
|
20230824,143400,2587843180,3855,3865,3865,3855,1117
|
|
20230824,143300,2583534190,3865,3865,3865,3865,0
|
|
20230824,143200,2583534190,3865,3860,3865,3860,18
|
|
20230824,143100,2583464700,3860,3860,3860,3860,32
|
|
20230824,143000,2583341180,3860,3860,3860,3860,2
|
|
20230824,142900,2583333460,3860,3860,3860,3860,23
|
|
20230824,142800,2583244680,3860,3860,3860,3860,300
|
|
20230824,142700,2582086680,3860,3860,3860,3860,0
|
|
20230824,142600,2582086680,3860,3850,3860,3850,1238
|
|
20230824,142500,2577320360,3855,3855,3855,3855,830
|
|
20230824,142400,2574120710,3855,3855,3855,3855,0
|
|
20230824,142300,2574120710,3855,3855,3855,3855,11
|
|
20230824,142200,2574078305,3855,3865,3870,3855,60
|
|
20230824,142100,2573846875,3865,3865,3870,3865,310
|
|
20230824,142000,2572648670,3860,3850,3860,3840,1300
|
|
20230824,141900,2567644840,3860,3855,3860,3855,2208
|
|
20230824,141800,2559132500,3850,3850,3850,3850,189
|
|
20230824,141700,2558404850,3850,3850,3850,3850,2
|
|
20230824,141600,2558397150,3845,3845,3845,3845,226
|
|
20230824,141500,2557528180,3845,3850,3850,3840,380
|
|
20230824,141400,2556068810,3840,3840,3840,3840,5
|
|
20230824,141300,2556049610,3840,3850,3850,3840,4505
|
|
20230824,141200,2538725980,3850,3850,3850,3850,35
|
|
20230824,141100,2538591230,3850,3850,3855,3850,44
|
|
20230824,141000,2538421810,3850,3850,3850,3850,35
|
|
20230824,140900,2538287060,3850,3850,3850,3850,55
|
|
20230824,140800,2538075310,3855,3855,3855,3855,0
|
|
20230824,140700,2538075310,3855,3845,3855,3845,2099
|
|
20230824,140600,2529996350,3850,3840,3850,3840,1140
|
|
20230824,140500,2525618740,3840,3845,3845,3840,2273
|
|
20230824,140400,2516879460,3850,3845,3855,3845,256
|
|
20230824,140300,2515894125,3845,3845,3845,3845,4
|
|
20230824,140200,2515878745,3845,3850,3855,3845,1464
|
|
20230824,140100,2510246695,3850,3850,3860,3850,164
|
|
20230824,140000,2509614430,3850,3855,3860,3850,1124
|
|
20230824,135900,2505283740,3860,3855,3860,3855,30
|
|
20230824,135800,2505168075,3865,3860,3865,3860,232
|
|
20230824,135700,2504272485,3850,3850,3850,3850,530
|
|
20230824,135600,2502231985,3845,3845,3845,3845,100
|
|
20230824,135500,2501847485,3845,3850,3850,3845,750
|
|
20230824,135400,2498963485,3850,3850,3850,3850,4
|
|
20230824,135300,2498948085,3845,3845,3845,3845,589
|
|
20230824,135200,2496683380,3850,3850,3850,3850,417
|
|
20230824,135100,2495077930,3850,3855,3855,3850,1796
|
|
20230824,135000,2488159420,3855,3855,3865,3855,8
|
|
20230824,134900,2488128550,3865,3855,3865,3855,50
|
|
20230824,134800,2487935600,3855,3865,3865,3855,139
|
|
20230824,134700,2487398755,3855,3850,3855,3845,2209
|
|
20230824,134600,2478895635,3850,3850,3850,3850,709
|
|
20230824,134500,2476165985,3850,3860,3860,3850,4913
|
|
20230824,134400,2457234000,3860,3860,3865,3860,661
|
|
20230824,134300,2454682040,3865,3860,3865,3860,581
|
|
20230824,134200,2452438855,3865,3880,3880,3865,1260
|
|
20230824,134100,2447566515,3885,3885,3885,3885,200
|
|
20230824,134000,2446789515,3885,3885,3885,3885,0
|
|
20230824,133900,2446789515,3885,3885,3885,3875,3261
|
|
20230824,133800,2434142495,3885,3895,3895,3885,9178
|
|
20230824,133700,2398406750,3900,3900,3900,3900,4
|
|
20230824,133600,2398391150,3895,3895,3895,3895,70
|
|
20230824,133500,2398118500,3900,3895,3900,3895,94
|
|
20230824,133400,2397752300,3895,3895,3895,3895,10
|
|
20230824,133300,2397713350,3895,3895,3895,3895,210
|
|
20230824,133200,2396895400,3895,3895,3895,3895,9
|
|
20230824,133100,2396860345,3890,3890,3890,3890,0
|
|
20230824,133000,2396860345,3890,3895,3900,3890,13
|
|
20230824,132900,2396809710,3895,3905,3905,3895,6
|
|
20230824,132800,2396786320,3895,3895,3895,3895,400
|
|
20230824,132700,2395228320,3890,3895,3895,3890,604
|
|
20230824,132600,2392878240,3900,3900,3900,3900,88
|
|
20230824,132500,2392535040,3900,3905,3905,3900,3136
|
|
20230824,132400,2380303140,3905,3905,3905,3905,0
|
|
20230824,132300,2380303140,3905,3900,3905,3900,5
|
|
20230824,132200,2380283620,3905,3905,3905,3905,33
|
|
20230824,132100,2380154755,3905,3900,3905,3895,1620
|
|
20230824,132000,2373835865,3900,3900,3900,3900,0
|
|
20230824,131900,2373835865,3900,3900,3900,3900,9
|
|
20230824,131800,2373800765,3895,3895,3895,3895,514
|
|
20230824,131700,2371798735,3890,3920,3920,3890,6359
|
|
20230824,131600,2347010285,3925,3925,3925,3925,4
|
|
20230824,131500,2346994585,3925,3925,3925,3920,211
|
|
20230824,131400,2346167410,3920,3920,3920,3920,2361
|
|
20230824,131300,2336912290,3920,3915,3920,3915,6
|
|
20230824,131200,2336888780,3920,3920,3920,3920,121
|
|
20230824,131100,2336414460,3920,3930,3935,3920,5072
|
|
20230824,131000,2316526015,3930,3910,3940,3910,20377
|
|
20230824,130900,2236633090,3905,3900,3905,3900,6879
|
|
20230824,130800,2209792050,3895,3895,3895,3895,4
|
|
20230824,130700,2209776470,3900,3895,3900,3895,312
|
|
20230824,130600,2208559730,3900,3900,3900,3900,0
|
|
20230824,130500,2208559730,3900,3900,3900,3900,4
|
|
20230824,130400,2208544130,3895,3895,3895,3895,0
|
|
20230824,130300,2208544130,3895,3895,3895,3895,80
|
|
20230824,130200,2208232530,3900,3900,3900,3895,42
|
|
20230824,130100,2208068760,3895,3895,3895,3895,4208
|
|
20230824,130000,2191678600,3900,3900,3900,3900,7
|
|
20230824,125900,2191651300,3900,3900,3900,3900,1
|
|
20230824,125800,2191647400,3900,3900,3900,3900,2
|
|
20230824,125700,2191639600,3900,3900,3900,3900,4
|
|
20230824,125600,2191624000,3900,3900,3900,3900,351
|
|
20230824,125500,2190255100,3900,3895,3900,3895,1857
|
|
20230824,125400,2183018805,3895,3895,3895,3895,0
|
|
20230824,125300,2183018805,3895,3895,3895,3895,0
|
|
20230824,125200,2183018805,3895,3895,3895,3895,0
|
|
20230824,125100,2183018805,3895,3895,3895,3890,420
|
|
20230824,125000,2181383635,3895,3895,3895,3895,0
|
|
20230824,124900,2181383635,3895,3895,3895,3895,0
|
|
20230824,124800,2181383635,3895,3895,3895,3895,100
|
|
20230824,124700,2180994135,3900,3900,3900,3895,1311
|
|
20230824,124600,2175886255,3885,3885,3885,3885,0
|
|
20230824,124500,2175886255,3885,3890,3900,3885,2581
|
|
20230824,124400,2165850830,3890,3890,3890,3890,40
|
|
20230824,124300,2165695230,3890,3890,3895,3890,322
|
|
20230824,124200,2164441180,3890,3895,3895,3890,1795
|
|
20230824,124100,2157452200,3895,3895,3900,3895,63
|
|
20230824,124000,2157206565,3895,3895,3895,3895,21
|
|
20230824,123900,2157124770,3895,3895,3900,3895,574
|
|
20230824,123800,2154889020,3900,3895,3900,3895,1127
|
|
20230824,123700,2150498510,3890,3885,3890,3885,21
|
|
20230824,123600,2150416905,3885,3890,3890,3885,118
|
|
20230824,123500,2149957900,3895,3890,3895,3890,37
|
|
20230824,123400,2149813850,3890,3890,3900,3885,809
|
|
20230824,123300,2146665135,3895,3895,3895,3895,59
|
|
20230824,123200,2146435330,3890,3890,3890,3890,479
|
|
20230824,123100,2144572020,3890,3890,3890,3890,357
|
|
20230824,123000,2143183290,3895,3895,3900,3895,126
|
|
20230824,122900,2142692515,3890,3890,3890,3890,128
|
|
20230824,122800,2142194595,3895,3895,3895,3895,4
|
|
20230824,122700,2142179015,3900,3900,3900,3900,19
|
|
20230824,122600,2142104915,3900,3900,3900,3895,124
|
|
20230824,122500,2141621910,3905,3905,3905,3895,23
|
|
20230824,122400,2141532105,3905,3900,3905,3900,516
|
|
20230824,122300,2139519265,3895,3900,3900,3895,1670
|
|
20230824,122200,2133013615,3905,3905,3905,3905,0
|
|
20230824,122100,2133013615,3905,3905,3905,3905,1
|
|
20230824,122000,2133009710,3905,3905,3905,3905,152
|
|
20230824,121900,2132416150,3900,3900,3900,3900,300
|
|
20230824,121800,2131246150,3900,3900,3900,3900,1313
|
|
20230824,121700,2126125450,3905,3900,3905,3900,1145
|
|
20230824,121600,2121659520,3900,3895,3900,3895,223
|
|
20230824,121500,2120790885,3895,3890,3895,3890,16
|
|
20230824,121400,2120728575,3890,3900,3900,3890,101
|
|
20230824,121300,2120335675,3900,3890,3900,3890,739
|
|
20230824,121200,2117457240,3895,3895,3895,3895,0
|
|
20230824,121100,2117457240,3895,3885,3895,3885,293
|
|
20230824,121000,2116318325,3885,3885,3885,3885,0
|
|
20230824,120900,2116318325,3885,3890,3890,3885,90
|
|
20230824,120800,2115968655,3890,3890,3890,3890,0
|
|
20230824,120700,2115968655,3890,3890,3890,3890,300
|
|
20230824,120600,2114801655,3890,3890,3895,3890,14
|
|
20230824,120500,2114747170,3890,3890,3890,3890,231
|
|
20230824,120400,2113848580,3890,3890,3890,3885,1138
|
|
20230824,120300,2109426760,3880,3895,3895,3880,1119
|
|
20230824,120200,2105080575,3900,3900,3900,3900,0
|
|
20230824,120100,2105080575,3900,3900,3900,3900,0
|
|
20230824,120000,2105080575,3900,3900,3900,3895,323
|
|
20230824,115900,2103822375,3900,3900,3900,3900,15
|
|
20230824,115800,2103763875,3900,3900,3900,3900,188
|
|
20230824,115700,2103030675,3905,3905,3905,3905,44
|
|
20230824,115600,2102858855,3905,3905,3905,3905,14
|
|
20230824,115500,2102804185,3905,3905,3905,3905,30
|
|
20230824,115400,2102687035,3900,3905,3905,3895,3024
|
|
20230824,115300,2090896590,3905,3910,3910,3905,263
|
|
20230824,115200,2089868270,3905,3905,3905,3905,12
|
|
20230824,115100,2089821410,3910,3890,3910,3890,18626
|
|
20230824,115000,2017198080,3895,3895,3895,3895,169
|
|
20230824,114900,2016539825,3890,3890,3890,3890,40
|
|
20230824,114800,2016384225,3890,3890,3890,3890,1201
|
|
20230824,114700,2011712335,3895,3885,3895,3885,1550
|
|
20230824,114600,2005684345,3885,3885,3895,3885,4413
|
|
20230824,114500,1988528635,3880,3880,3880,3880,362
|
|
20230824,114400,1987124075,3880,3885,3885,3880,308
|
|
20230824,114300,1985927785,3880,3880,3880,3880,1544
|
|
20230824,114200,1979937065,3885,3885,3885,3885,3
|
|
20230824,114100,1979925410,3885,3885,3885,3885,300
|
|
20230824,114000,1978759910,3880,3885,3885,3880,939
|
|
20230824,113900,1975115425,3885,3890,3890,3885,739
|
|
20230824,113800,1972244065,3895,3895,3895,3895,350
|
|
20230824,113700,1970880815,3900,3890,3900,3890,4620
|
|
20230824,113600,1952895180,3890,3895,3900,3890,1722
|
|
20230824,113500,1946193795,3890,3890,3890,3890,1682
|
|
20230824,113400,1939650815,3890,3890,3890,3890,4903
|
|
20230824,113300,1920578145,3895,3895,3900,3895,7638
|
|
20230824,113200,1890812020,3895,3900,3900,3895,1628
|
|
20230824,113100,1884464340,3895,3900,3900,3895,1395
|
|
20230824,113000,1879028840,3895,3885,3895,3880,15565
|
|
20230824,112900,1818491175,3880,3875,3880,3875,1008
|
|
20230824,112800,1814580175,3875,3875,3875,3875,191
|
|
20230824,112700,1813840050,3875,3875,3875,3875,607
|
|
20230824,112600,1811487925,3880,3885,3885,3880,1427
|
|
20230824,112500,1805946165,3885,3875,3885,3875,1020
|
|
20230824,112400,1801987560,3875,3875,3875,3875,234
|
|
20230824,112300,1801080810,3875,3875,3875,3875,0
|
|
20230824,112200,1801080810,3875,3875,3875,3875,60
|
|
20230824,112100,1800848310,3875,3865,3875,3865,2000
|
|
20230824,112000,1793106150,3860,3855,3860,3855,240
|
|
20230824,111900,1792180670,3855,3860,3860,3850,756
|
|
20230824,111800,1789265840,3865,3880,3880,3865,899
|
|
20230824,111700,1785783725,3880,3875,3880,3875,1149
|
|
20230824,111600,1781331330,3880,3865,3880,3865,1002
|
|
20230824,111500,1777450400,3850,3835,3850,3835,1444
|
|
20230824,111400,1771909505,3835,3835,3835,3835,57
|
|
20230824,111300,1771690910,3840,3840,3840,3840,30
|
|
20230824,111200,1771575710,3840,3840,3845,3840,25
|
|
20230824,111100,1771479700,3840,3840,3840,3840,16
|
|
20230824,111000,1771418260,3835,3835,3835,3835,1049
|
|
20230824,110900,1767395345,3835,3855,3855,3835,912
|
|
20230824,110800,1763892290,3860,3850,3860,3840,23375
|
|
20230824,110700,1673897945,3860,3840,3860,3840,5608
|
|
20230824,110600,1652263175,3840,3855,3855,3840,1266
|
|
20230824,110500,1647396040,3855,3860,3860,3850,294
|
|
20230824,110400,1646261275,3870,3870,3870,3870,0
|
|
20230824,110300,1646261275,3870,3870,3870,3870,30
|
|
20230824,110200,1646145175,3870,3860,3870,3860,2850
|
|
20230824,110100,1635142615,3860,3855,3860,3855,244
|
|
20230824,110000,1634200875,3865,3845,3865,3845,55
|
|
20230824,105900,1633988700,3840,3865,3865,3840,16421
|
|
20230824,105800,1570635840,3870,3870,3880,3870,5475
|
|
20230824,105700,1549419925,3870,3870,3875,3870,4966
|
|
20230824,105600,1530195995,3860,3850,3860,3850,6424
|
|
20230824,105500,1505434985,3860,3865,3865,3850,17002
|
|
20230824,105400,1439896770,3870,3875,3875,3870,3234
|
|
20230824,105300,1427378355,3890,3890,3890,3865,5068
|
|
20230824,105200,1407727140,3900,3900,3905,3900,3193
|
|
20230824,105100,1395266190,3905,3890,3930,3890,30562
|
|
20230824,105000,1275710760,3890,3870,3895,3870,5011
|
|
20230824,104900,1256251125,3875,3860,3875,3850,9178
|
|
20230824,104800,1220831880,3855,3865,3865,3855,2566
|
|
20230824,104700,1210934590,3860,3875,3890,3860,3383
|
|
20230824,104600,1197823960,3880,3865,3880,3865,8986
|
|
20230824,104500,1163073715,3880,3845,3880,3845,2876
|
|
20230824,104400,1151992725,3845,3830,3850,3830,24818
|
|
20230824,104300,1056464745,3835,3830,3850,3830,17980
|
|
20230824,104200,987397690,3825,3810,3825,3810,999
|
|
20230824,104100,983582470,3805,3800,3810,3795,4935
|
|
20230824,104000,964818990,3800,3785,3800,3785,6210
|
|
20230824,103900,941309360,3790,3795,3800,3790,307
|
|
20230824,103800,940143745,3790,3785,3790,3780,2155
|
|
20230824,103700,931976745,3785,3775,3785,3775,16
|
|
20230824,103600,931916305,3780,3780,3780,3780,390
|
|
20230824,103500,930442105,3780,3780,3780,3780,1
|
|
20230824,103400,930438325,3790,3790,3790,3775,163
|
|
20230824,103300,929821215,3800,3795,3800,3790,710
|
|
20230824,103200,927124315,3790,3800,3800,3785,1836
|
|
20230824,103100,920150605,3785,3790,3800,3785,406
|
|
20230824,103000,918611700,3800,3785,3800,3785,3723
|
|
20230824,102900,904474950,3785,3755,3800,3750,12099
|
|
20230824,102800,858617830,3755,3740,3755,3740,461
|
|
20230824,102700,856891500,3750,3730,3750,3720,7148
|
|
20230824,102600,830146625,3730,3730,3730,3725,24
|
|
20230824,102500,830057215,3740,3740,3745,3740,3
|
|
20230824,102400,830045990,3745,3710,3745,3710,16209
|
|
20230824,102300,769471900,3705,3695,3705,3695,6203
|
|
20230824,102200,746521290,3685,3675,3685,3675,2149
|
|
20230824,102100,738604970,3680,3680,3680,3680,106
|
|
20230824,102000,738214890,3685,3685,3685,3685,0
|
|
20230824,101900,738214890,3685,3685,3685,3685,2
|
|
20230824,101800,738207520,3685,3685,3685,3685,4
|
|
20230824,101700,738192780,3685,3685,3685,3685,2862
|
|
20230824,101600,727646310,3690,3695,3695,3690,304
|
|
20230824,101500,726524530,3695,3695,3695,3690,435
|
|
20230824,101400,724917780,3695,3695,3695,3695,410
|
|
20230824,101300,723402830,3695,3695,3695,3695,211
|
|
20230824,101200,722623185,3690,3690,3690,3690,1793
|
|
20230824,101100,716007015,3680,3680,3680,3680,210
|
|
20230824,101000,715234215,3680,3680,3680,3680,1238
|
|
20230824,100900,710678375,3680,3680,3680,3680,0
|
|
20230824,100800,710678375,3680,3680,3680,3680,209
|
|
20230824,100700,709909255,3685,3685,3685,3685,11
|
|
20230824,100600,709868720,3690,3685,3690,3685,254
|
|
20230824,100500,708932725,3690,3690,3695,3690,2006
|
|
20230824,100400,701524000,3690,3700,3700,3690,795
|
|
20230824,100300,698586040,3695,3690,3695,3690,790
|
|
20230824,100200,695669690,3695,3670,3720,3670,5528
|
|
20230824,100100,675230245,3670,3665,3670,3665,381
|
|
20230824,100000,673833810,3665,3650,3665,3650,2
|
|
20230824,095900,673826495,3665,3660,3665,3660,77
|
|
20230824,095800,673544540,3660,3660,3665,3645,304
|
|
20230824,095700,672433340,3665,3665,3665,3665,0
|
|
20230824,095600,672433340,3665,3655,3665,3655,1595
|
|
20230824,095500,666600960,3655,3655,3655,3655,0
|
|
20230824,095400,666600960,3655,3650,3655,3650,5
|
|
20230824,095300,666582700,3650,3645,3650,3645,111
|
|
20230824,095200,666177555,3650,3645,3650,3645,125
|
|
20230824,095100,665721650,3650,3640,3655,3640,1347
|
|
20230824,095000,660814790,3640,3640,3640,3640,1
|
|
20230824,094900,660811150,3645,3645,3645,3630,3909
|
|
20230824,094800,646585120,3645,3635,3645,3635,1181
|
|
20230824,094700,642286245,3635,3640,3640,3635,554
|
|
20230824,094600,640272440,3640,3640,3645,3620,8956
|
|
20230824,094500,607779465,3640,3635,3640,3635,1629
|
|
20230824,094400,601856630,3640,3640,3650,3620,7872
|
|
20230824,094300,573272430,3635,3655,3655,3620,10412
|
|
20230824,094200,535442555,3670,3670,3670,3670,0
|
|
20230824,094100,535442555,3670,3670,3675,3670,453
|
|
20230824,094000,533779725,3665,3685,3685,3660,4490
|
|
20230824,093900,517311335,3685,3695,3695,3685,5
|
|
20230824,093800,517292870,3690,3690,3690,3690,705
|
|
20230824,093700,514691420,3690,3695,3700,3660,7324
|
|
20230824,093600,487700555,3710,3710,3710,3710,0
|
|
20230824,093500,487700555,3710,3700,3710,3700,737
|
|
20230824,093400,484973265,3700,3695,3700,3655,8228
|
|
20230824,093300,454681215,3705,3700,3710,3700,2066
|
|
20230824,093200,447029170,3705,3705,3705,3705,573
|
|
20230824,093100,444906205,3730,3730,3730,3685,3905
|
|
20230824,093000,430457815,3725,3715,3725,3715,1316
|
|
20230824,092900,425558455,3710,3715,3725,3700,14334
|
|
20230824,092800,372389415,3710,3735,3735,3685,5917
|
|
20230824,092700,350400385,3735,3720,3735,3720,2458
|
|
20230824,092600,341227265,3715,3715,3715,3715,0
|
|
20230824,092500,341227265,3715,3720,3730,3660,8283
|
|
20230824,092400,310593920,3715,3710,3715,3710,1121
|
|
20230824,092300,306435005,3710,3700,3710,3700,2288
|
|
20230824,092200,297956775,3695,3670,3695,3615,9038
|
|
20230824,092100,264885100,3675,3685,3685,3675,1989
|
|
20230824,092000,257560250,3700,3675,3700,3665,1657
|
|
20230824,091900,251455010,3670,3680,3680,3650,4451
|
|
20230824,091800,235120005,3695,3695,3700,3695,791
|
|
20230824,091700,232197255,3705,3705,3705,3705,648
|
|
20230824,091600,229796415,3695,3710,3710,3655,5955
|
|
20230824,091500,207822170,3710,3715,3715,3710,109
|
|
20230824,091400,207417365,3710,3705,3725,3705,13504
|
|
20230824,091300,157200690,3690,3715,3715,3635,6334
|
|
20230824,091200,133939325,3710,3690,3725,3680,7651
|
|
20230824,091100,105707455,3695,3695,3695,3695,334
|
|
20230824,091000,104473325,3695,3700,3720,3630,6152
|
|
20230824,090900,81817855,3700,3700,3700,3700,5
|
|
20230824,090800,81799355,3700,3680,3700,3670,2215
|
|
20230824,090700,73631835,3680,3675,3680,3620,4577
|
|
20230824,090600,56918270,3670,3700,3700,3670,3001
|
|
20230824,090500,45904135,3670,3705,3705,3670,3211
|
|
20230824,090400,34104200,3700,3725,3735,3620,4725
|
|
20230824,090300,16848955,3730,3740,3740,3730,1035
|
|
20230824,090200,12978565,3740,3730,3740,3730,891
|
|
20230824,090100,9652560,3730,3705,3730,3705,1006
|
|
20230824,090000,5900305,3715,3700,3715,3680,1597
|