656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,195300,306524140,4160,4160,4160,4160,2005
|
|
20230824,195200,306524140,4160,4160,4160,4160,0
|
|
20230824,195100,306524140,4160,4160,4160,4160,0
|
|
20230824,195000,306524140,4160,4160,4160,4160,0
|
|
20230824,194900,306524140,4160,4160,4160,4160,0
|
|
20230824,194800,306524140,4160,4160,4160,4160,0
|
|
20230824,194700,306524140,4160,4160,4160,4160,0
|
|
20230824,194600,306524140,4160,4160,4160,4160,0
|
|
20230824,194500,306524140,4160,4160,4160,4160,0
|
|
20230824,194400,306524140,4160,4160,4160,4160,0
|
|
20230824,194300,306524140,4160,4160,4160,4160,0
|
|
20230824,194200,306524140,4160,4160,4160,4160,0
|
|
20230824,194100,306524140,4160,4160,4160,4160,0
|
|
20230824,194000,306524140,4160,4160,4160,4160,0
|
|
20230824,193900,306524140,4160,4160,4160,4160,0
|
|
20230824,193800,306524140,4160,4160,4160,4160,0
|
|
20230824,193700,306524140,4160,4160,4160,4160,0
|
|
20230824,193600,306524140,4160,4160,4160,4160,0
|
|
20230824,193500,306524140,4160,4160,4160,4160,0
|
|
20230824,193400,306524140,4160,4160,4160,4160,0
|
|
20230824,193300,306524140,4160,4160,4160,4160,0
|
|
20230824,193200,306524140,4160,4160,4160,4160,0
|
|
20230824,193100,306524140,4160,4160,4160,4160,0
|
|
20230824,193000,306524140,4160,4160,4160,4160,0
|
|
20230824,192900,306524140,4160,4160,4160,4160,0
|
|
20230824,192800,306524140,4160,4160,4160,4160,0
|
|
20230824,192700,306524140,4160,4160,4160,4160,0
|
|
20230824,192600,306524140,4160,4160,4160,4160,0
|
|
20230824,192500,306524140,4160,4160,4160,4160,0
|
|
20230824,192400,306524140,4160,4160,4160,4160,0
|
|
20230824,192300,306524140,4160,4160,4160,4160,2005
|
|
20230824,192200,306524140,4160,4160,4160,4160,0
|
|
20230824,192100,306524140,4160,4160,4160,4160,0
|
|
20230824,192000,306524140,4160,4160,4160,4160,0
|
|
20230824,191900,306524140,4160,4160,4160,4160,0
|
|
20230824,191800,306524140,4160,4160,4160,4160,0
|
|
20230824,191700,306524140,4160,4160,4160,4160,0
|
|
20230824,191600,306524140,4160,4160,4160,4160,0
|
|
20230824,191500,306524140,4160,4160,4160,4160,0
|
|
20230824,191400,306524140,4160,4160,4160,4160,0
|
|
20230824,191300,306524140,4160,4160,4160,4160,0
|
|
20230824,191200,306524140,4160,4160,4160,4160,0
|
|
20230824,191100,306524140,4160,4160,4160,4160,0
|
|
20230824,191000,306524140,4160,4160,4160,4160,0
|
|
20230824,190900,306524140,4160,4160,4160,4160,0
|
|
20230824,190800,306524140,4160,4160,4160,4160,0
|
|
20230824,190700,306524140,4160,4160,4160,4160,0
|
|
20230824,190600,306524140,4160,4160,4160,4160,0
|
|
20230824,190500,306524140,4160,4160,4160,4160,0
|
|
20230824,190400,306524140,4160,4160,4160,4160,0
|
|
20230824,190300,306524140,4160,4160,4160,4160,0
|
|
20230824,190200,306524140,4160,4160,4160,4160,0
|
|
20230824,190100,306524140,4160,4160,4160,4160,0
|
|
20230824,190000,306524140,4160,4160,4160,4160,0
|
|
20230824,185900,306524140,4160,4160,4160,4160,0
|
|
20230824,185800,306524140,4160,4160,4160,4160,0
|
|
20230824,185700,306524140,4160,4160,4160,4160,0
|
|
20230824,185600,306524140,4160,4160,4160,4160,0
|
|
20230824,185500,306524140,4160,4160,4160,4160,0
|
|
20230824,185400,306524140,4160,4160,4160,4160,0
|
|
20230824,185300,306524140,4160,4160,4160,4160,2005
|
|
20230824,185200,306524140,4160,4160,4160,4160,0
|
|
20230824,185100,306524140,4160,4160,4160,4160,0
|
|
20230824,185000,306524140,4160,4160,4160,4160,0
|
|
20230824,184900,306524140,4160,4160,4160,4160,0
|
|
20230824,184800,306524140,4160,4160,4160,4160,0
|
|
20230824,184700,306524140,4160,4160,4160,4160,0
|
|
20230824,184600,306524140,4160,4160,4160,4160,0
|
|
20230824,184500,306524140,4160,4160,4160,4160,0
|
|
20230824,184400,306524140,4160,4160,4160,4160,0
|
|
20230824,184300,306524140,4160,4160,4160,4160,0
|
|
20230824,184200,306524140,4160,4160,4160,4160,0
|
|
20230824,184100,306524140,4160,4160,4160,4160,0
|
|
20230824,184000,306524140,4160,4160,4160,4160,0
|
|
20230824,183900,306524140,4160,4160,4160,4160,0
|
|
20230824,183800,306524140,4160,4160,4160,4160,0
|
|
20230824,183700,306524140,4160,4160,4160,4160,0
|
|
20230824,183600,306524140,4160,4160,4160,4160,0
|
|
20230824,183500,306524140,4160,4160,4160,4160,0
|
|
20230824,183400,306524140,4160,4160,4160,4160,0
|
|
20230824,183300,306524140,4160,4160,4160,4160,0
|
|
20230824,183200,306524140,4160,4160,4160,4160,0
|
|
20230824,183100,306524140,4160,4160,4160,4160,0
|
|
20230824,183000,306524140,4160,4160,4160,4160,0
|
|
20230824,182900,306524140,4160,4160,4160,4160,0
|
|
20230824,182800,306524140,4160,4160,4160,4160,0
|
|
20230824,182700,306524140,4160,4160,4160,4160,0
|
|
20230824,182600,306524140,4160,4160,4160,4160,0
|
|
20230824,182500,306524140,4160,4160,4160,4160,0
|
|
20230824,182400,306524140,4160,4160,4160,4160,0
|
|
20230824,182300,306524140,4160,4160,4160,4160,2005
|
|
20230824,182200,306524140,4160,4160,4160,4160,0
|
|
20230824,182100,306524140,4160,4160,4160,4160,0
|
|
20230824,182000,306524140,4160,4160,4160,4160,0
|
|
20230824,181900,306524140,4160,4160,4160,4160,0
|
|
20230824,181800,306524140,4160,4160,4160,4160,0
|
|
20230824,181700,306524140,4160,4160,4160,4160,0
|
|
20230824,181600,306524140,4160,4160,4160,4160,0
|
|
20230824,181500,306524140,4160,4160,4160,4160,0
|
|
20230824,181400,306524140,4160,4160,4160,4160,0
|
|
20230824,181300,306524140,4160,4160,4160,4160,0
|
|
20230824,181200,306524140,4160,4160,4160,4160,0
|
|
20230824,181100,306524140,4160,4160,4160,4160,0
|
|
20230824,181000,306524140,4160,4160,4160,4160,0
|
|
20230824,180900,306524140,4160,4160,4160,4160,0
|
|
20230824,180800,306524140,4160,4160,4160,4160,0
|
|
20230824,180700,306524140,4160,4160,4160,4160,0
|
|
20230824,180600,306524140,4160,4160,4160,4160,0
|
|
20230824,180500,306524140,4160,4160,4160,4160,0
|
|
20230824,180400,306524140,4160,4160,4160,4160,0
|
|
20230824,180300,306524140,4160,4160,4160,4160,0
|
|
20230824,180200,306524140,4160,4160,4160,4160,0
|
|
20230824,180100,306524140,4160,4160,4160,4160,0
|
|
20230824,180000,306524140,4160,4160,4160,4160,0
|
|
20230824,175900,306524140,4160,4160,4160,4160,0
|
|
20230824,175800,306524140,4160,4160,4160,4160,0
|
|
20230824,175700,306524140,4160,4160,4160,4160,0
|
|
20230824,175600,306524140,4160,4160,4160,4160,0
|
|
20230824,175500,306524140,4160,4160,4160,4160,0
|
|
20230824,175400,306524140,4160,4160,4160,4160,0
|
|
20230824,175300,306524140,4160,4160,4160,4160,2005
|
|
20230824,175200,306524140,4160,4160,4160,4160,0
|
|
20230824,175100,306524140,4160,4160,4160,4160,0
|
|
20230824,175000,306524140,4160,4160,4160,4160,0
|
|
20230824,174900,306524140,4160,4160,4160,4160,0
|
|
20230824,174800,306524140,4160,4160,4160,4160,0
|
|
20230824,174700,306524140,4160,4160,4160,4160,0
|
|
20230824,174600,306524140,4160,4160,4160,4160,0
|
|
20230824,174500,306524140,4160,4160,4160,4160,0
|
|
20230824,174400,306524140,4160,4160,4160,4160,0
|
|
20230824,174300,306524140,4160,4160,4160,4160,0
|
|
20230824,174200,306524140,4160,4160,4160,4160,0
|
|
20230824,174100,306524140,4160,4160,4160,4160,0
|
|
20230824,174000,306524140,4160,4160,4160,4160,0
|
|
20230824,173900,306524140,4160,4160,4160,4160,0
|
|
20230824,173800,306524140,4160,4160,4160,4160,0
|
|
20230824,173700,306524140,4160,4160,4160,4160,0
|
|
20230824,173600,306524140,4160,4160,4160,4160,0
|
|
20230824,173500,306524140,4160,4160,4160,4160,0
|
|
20230824,173400,306524140,4160,4160,4160,4160,0
|
|
20230824,173300,306524140,4160,4160,4160,4160,0
|
|
20230824,173200,306524140,4160,4160,4160,4160,0
|
|
20230824,173100,306524140,4160,4160,4160,4160,0
|
|
20230824,173000,306524140,4160,4160,4160,4160,0
|
|
20230824,172900,306524140,4160,4160,4160,4160,0
|
|
20230824,172800,306524140,4160,4160,4160,4160,0
|
|
20230824,172700,306524140,4160,4160,4160,4160,0
|
|
20230824,172600,306524140,4160,4160,4160,4160,0
|
|
20230824,172500,306524140,4160,4160,4160,4160,0
|
|
20230824,172400,306524140,4160,4160,4160,4160,0
|
|
20230824,172300,306524140,4160,4160,4160,4160,2005
|
|
20230824,172200,306524140,4160,4160,4160,4160,0
|
|
20230824,172100,306524140,4160,4160,4160,4160,0
|
|
20230824,172000,306524140,4160,4160,4160,4160,0
|
|
20230824,171900,306524140,4160,4160,4160,4160,0
|
|
20230824,171800,306524140,4160,4160,4160,4160,0
|
|
20230824,171700,306524140,4160,4160,4160,4160,0
|
|
20230824,171600,306524140,4160,4160,4160,4160,0
|
|
20230824,171500,306524140,4160,4160,4160,4160,0
|
|
20230824,171400,306524140,4160,4160,4160,4160,0
|
|
20230824,171300,306524140,4160,4160,4160,4160,0
|
|
20230824,171200,306524140,4160,4160,4160,4160,0
|
|
20230824,171100,306524140,4160,4160,4160,4160,0
|
|
20230824,171000,306524140,4160,4160,4160,4160,0
|
|
20230824,170900,306524140,4160,4160,4160,4160,0
|
|
20230824,170800,306524140,4160,4160,4160,4160,0
|
|
20230824,170700,306524140,4160,4160,4160,4160,0
|
|
20230824,170600,306524140,4160,4160,4160,4160,0
|
|
20230824,170500,306524140,4160,4160,4160,4160,0
|
|
20230824,170400,306524140,4160,4160,4160,4160,0
|
|
20230824,170300,306524140,4160,4160,4160,4160,0
|
|
20230824,170200,306524140,4160,4160,4160,4160,0
|
|
20230824,170100,306524140,4160,4160,4160,4160,0
|
|
20230824,170000,306524140,4160,4160,4160,4160,0
|
|
20230824,165900,306524140,4160,4160,4160,4160,0
|
|
20230824,165800,306524140,4160,4160,4160,4160,0
|
|
20230824,165700,306524140,4160,4160,4160,4160,0
|
|
20230824,165600,306524140,4160,4160,4160,4160,0
|
|
20230824,165500,306524140,4160,4160,4160,4160,0
|
|
20230824,165400,306524140,4160,4160,4160,4160,0
|
|
20230824,165300,306524140,4160,4160,4160,4160,2005
|
|
20230824,165200,306524140,4160,4160,4160,4160,0
|
|
20230824,165100,306524140,4160,4160,4160,4160,0
|
|
20230824,165000,306524140,4160,4160,4160,4160,0
|
|
20230824,164900,306524140,4160,4160,4160,4160,0
|
|
20230824,164800,306524140,4160,4160,4160,4160,0
|
|
20230824,164700,306524140,4160,4160,4160,4160,0
|
|
20230824,164600,306524140,4160,4160,4160,4160,0
|
|
20230824,164500,306524140,4160,4160,4160,4160,0
|
|
20230824,164400,306524140,4160,4160,4160,4160,0
|
|
20230824,164300,306524140,4160,4160,4160,4160,0
|
|
20230824,164200,306524140,4160,4160,4160,4160,0
|
|
20230824,164100,306524140,4160,4160,4160,4160,0
|
|
20230824,164000,306524140,4160,4160,4160,4160,0
|
|
20230824,163900,306524140,4160,4160,4160,4160,0
|
|
20230824,163800,306524140,4160,4160,4160,4160,0
|
|
20230824,163700,306524140,4160,4160,4160,4160,0
|
|
20230824,163600,306524140,4160,4160,4160,4160,0
|
|
20230824,163500,306524140,4160,4160,4160,4160,0
|
|
20230824,163400,306524140,4160,4160,4160,4160,0
|
|
20230824,163300,306524140,4160,4160,4160,4160,0
|
|
20230824,163200,306524140,4160,4160,4160,4160,0
|
|
20230824,163100,306524140,4160,4160,4160,4160,0
|
|
20230824,163000,306524140,4160,4160,4160,4160,0
|
|
20230824,162900,306524140,4160,4160,4160,4160,0
|
|
20230824,162800,306524140,4160,4160,4160,4160,0
|
|
20230824,162700,306524140,4160,4160,4160,4160,0
|
|
20230824,162600,306524140,4160,4160,4160,4160,0
|
|
20230824,162500,306524140,4160,4160,4160,4160,0
|
|
20230824,162400,306524140,4160,4160,4160,4160,0
|
|
20230824,162300,306524140,4160,4160,4160,4160,2005
|
|
20230824,162200,306524140,4160,4160,4160,4160,0
|
|
20230824,162100,306524140,4160,4160,4160,4160,0
|
|
20230824,162000,306524140,4160,4160,4160,4160,0
|
|
20230824,161900,306524140,4160,4160,4160,4160,0
|
|
20230824,161800,306524140,4160,4160,4160,4160,0
|
|
20230824,161700,306524140,4160,4160,4160,4160,0
|
|
20230824,161600,306524140,4160,4160,4160,4160,0
|
|
20230824,161500,306524140,4160,4160,4160,4160,0
|
|
20230824,161400,306524140,4160,4160,4160,4160,0
|
|
20230824,161300,306524140,4160,4160,4160,4160,0
|
|
20230824,161200,306524140,4160,4160,4160,4160,0
|
|
20230824,161100,306524140,4160,4160,4160,4160,0
|
|
20230824,161000,306524140,4160,4160,4160,4160,0
|
|
20230824,160900,306524140,4160,4160,4160,4160,0
|
|
20230824,160800,306524140,4160,4160,4160,4160,0
|
|
20230824,160700,306524140,4160,4160,4160,4160,0
|
|
20230824,160600,306524140,4160,4160,4160,4160,0
|
|
20230824,160500,306524140,4160,4160,4160,4160,0
|
|
20230824,160400,306524140,4160,4160,4160,4160,0
|
|
20230824,160300,306524140,4160,4160,4160,4160,0
|
|
20230824,160200,306524140,4160,4160,4160,4160,0
|
|
20230824,160100,306524140,4160,4160,4160,4160,0
|
|
20230824,160000,306524140,4160,4160,4160,4160,0
|
|
20230824,155900,306524140,4160,4160,4160,4160,0
|
|
20230824,155800,306524140,4160,4160,4160,4160,0
|
|
20230824,155700,306524140,4160,4160,4160,4160,0
|
|
20230824,155600,306524140,4160,4160,4160,4160,0
|
|
20230824,155500,306524140,4160,4160,4160,4160,0
|
|
20230824,155400,306524140,4160,4160,4160,4160,0
|
|
20230824,155300,306524140,4160,4160,4160,4160,2005
|
|
20230824,155200,306524140,4160,4160,4160,4160,0
|
|
20230824,155100,306524140,4160,4160,4160,4160,0
|
|
20230824,155000,306524140,4160,4160,4160,4160,0
|
|
20230824,154900,306524140,4160,4160,4160,4160,0
|
|
20230824,154800,306524140,4160,4160,4160,4160,0
|
|
20230824,154700,306524140,4160,4160,4160,4160,0
|
|
20230824,154600,306524140,4160,4160,4160,4160,0
|
|
20230824,154500,306524140,4160,4160,4160,4160,0
|
|
20230824,154400,306524140,4160,4160,4160,4160,0
|
|
20230824,154300,306524140,4160,4160,4160,4160,0
|
|
20230824,154200,306524140,4160,4160,4160,4160,0
|
|
20230824,154100,306524140,4160,4160,4160,4160,0
|
|
20230824,154000,306524140,4160,4160,4160,4160,0
|
|
20230824,153900,306524140,4160,4160,4160,4160,0
|
|
20230824,153800,306524140,4160,4160,4160,4160,0
|
|
20230824,153700,306524140,4160,4160,4160,4160,0
|
|
20230824,153600,306524140,4160,4160,4160,4160,0
|
|
20230824,153500,306524140,4160,4160,4160,4160,0
|
|
20230824,153400,306524140,4160,4160,4160,4160,0
|
|
20230824,153300,306524140,4160,4160,4160,4160,0
|
|
20230824,153200,306524140,4160,4160,4160,4160,0
|
|
20230824,153100,306524140,4160,4160,4160,4160,0
|
|
20230824,153000,306524140,4160,4160,4160,4160,2005
|
|
20230824,152900,298183340,4160,4160,4160,4160,0
|
|
20230824,152800,298183340,4160,4160,4160,4160,0
|
|
20230824,152700,298183340,4160,4160,4160,4160,0
|
|
20230824,152600,298183340,4160,4160,4160,4160,0
|
|
20230824,152500,298183340,4160,4160,4160,4160,0
|
|
20230824,152400,298183340,4160,4160,4160,4160,0
|
|
20230824,152300,298183340,4160,4160,4160,4160,0
|
|
20230824,152200,298183340,4160,4160,4160,4160,0
|
|
20230824,152100,298183340,4160,4160,4160,4160,0
|
|
20230824,152000,298183340,4160,4160,4160,4160,0
|
|
20230824,151900,298183340,4160,4155,4160,4155,619
|
|
20230824,151800,295609560,4155,4145,4155,4145,101
|
|
20230824,151700,295190080,4150,4155,4155,4150,76
|
|
20230824,151600,294874410,4155,4155,4155,4155,61
|
|
20230824,151500,294620955,4155,4155,4155,4155,39
|
|
20230824,151400,294458910,4155,4155,4155,4155,0
|
|
20230824,151300,294458910,4155,4160,4160,4155,359
|
|
20230824,151200,292967130,4160,4160,4160,4160,55
|
|
20230824,151100,292738330,4160,4160,4160,4160,87
|
|
20230824,151000,292376410,4160,4155,4160,4155,865
|
|
20230824,150900,288782100,4155,4160,4160,4155,259
|
|
20230824,150800,287705925,4160,4160,4160,4160,33
|
|
20230824,150700,287568645,4160,4155,4160,4155,82
|
|
20230824,150600,287227560,4155,4155,4155,4150,105
|
|
20230824,150500,286791465,4155,4150,4155,4150,35
|
|
20230824,150400,286646110,4150,4150,4150,4150,75
|
|
20230824,150300,286334860,4150,4150,4150,4150,512
|
|
20230824,150200,284210060,4150,4150,4150,4150,42
|
|
20230824,150100,284035760,4150,4150,4150,4150,18
|
|
20230824,150000,283961060,4155,4155,4160,4155,523
|
|
20230824,145900,281787990,4155,4150,4155,4150,1151
|
|
20230824,145800,277011335,4150,4150,4150,4150,81
|
|
20230824,145700,276675185,4145,4150,4150,4145,19
|
|
20230824,145600,276596340,4150,4145,4150,4145,32
|
|
20230824,145500,276463550,4150,4150,4150,4150,42
|
|
20230824,145400,276289250,4145,4150,4150,4145,36
|
|
20230824,145300,276139875,4145,4150,4150,4145,83
|
|
20230824,145200,275795455,4145,4150,4150,4145,34
|
|
20230824,145100,275654370,4145,4145,4150,4145,61
|
|
20230824,145000,275401255,4145,4145,4145,4145,1
|
|
20230824,144900,275397110,4145,4150,4150,4145,162
|
|
20230824,144800,274725135,4140,4140,4140,4140,0
|
|
20230824,144700,274725135,4140,4145,4150,4140,503
|
|
20230824,144600,272640255,4145,4145,4145,4145,78
|
|
20230824,144500,272316945,4140,4140,4145,4140,181
|
|
20230824,144400,271567305,4140,4140,4140,4140,94
|
|
20230824,144300,271178145,4140,4140,4140,4140,15
|
|
20230824,144200,271116045,4140,4145,4145,4140,73
|
|
20230824,144100,270813750,4150,4145,4150,4145,217
|
|
20230824,144000,269913620,4145,4135,4145,4135,211
|
|
20230824,143900,269040155,4135,4135,4135,4135,60
|
|
20230824,143800,268792055,4135,4135,4135,4135,30
|
|
20230824,143700,268668005,4135,4135,4135,4135,15
|
|
20230824,143600,268605980,4135,4135,4135,4135,48
|
|
20230824,143500,268407500,4140,4140,4140,4140,30
|
|
20230824,143400,268283300,4135,4135,4135,4135,48
|
|
20230824,143300,268084820,4130,4130,4130,4130,68
|
|
20230824,143200,267803980,4135,4135,4135,4135,63
|
|
20230824,143100,267543475,4140,4140,4140,4140,78
|
|
20230824,143000,267220555,4140,4140,4140,4140,60
|
|
20230824,142900,266972155,4140,4140,4140,4140,82
|
|
20230824,142800,266632675,4145,4145,4145,4145,26
|
|
20230824,142700,266524905,4145,4145,4145,4145,62
|
|
20230824,142600,266267915,4140,4140,4140,4140,17
|
|
20230824,142500,266197535,4135,4135,4135,4135,0
|
|
20230824,142400,266197535,4135,4135,4135,4135,464
|
|
20230824,142300,264278895,4135,4135,4135,4135,0
|
|
20230824,142200,264278895,4135,4135,4135,4135,31
|
|
20230824,142100,264150710,4135,4120,4135,4120,1081
|
|
20230824,142000,259685780,4130,4130,4130,4130,0
|
|
20230824,141900,259685780,4130,4130,4130,4130,0
|
|
20230824,141800,259685780,4130,4130,4130,4130,1
|
|
20230824,141700,259681650,4130,4130,4130,4130,3
|
|
20230824,141600,259669260,4120,4120,4120,4120,0
|
|
20230824,141500,259669260,4120,4120,4120,4120,770
|
|
20230824,141400,256496860,4130,4135,4135,4130,6
|
|
20230824,141300,256472070,4145,4145,4145,4145,0
|
|
20230824,141200,256472070,4145,4145,4145,4145,10
|
|
20230824,141100,256430620,4145,4145,4145,4145,12
|
|
20230824,141000,256380880,4145,4135,4145,4120,213
|
|
20230824,140900,255502515,4130,4125,4130,4125,269
|
|
20230824,140800,254391660,4130,4130,4130,4130,3
|
|
20230824,140700,254379270,4130,4115,4130,4115,25
|
|
20230824,140600,254276365,4110,4130,4130,4110,300
|
|
20230824,140500,253041465,4130,4135,4135,4130,22
|
|
20230824,140400,252950600,4135,4135,4135,4135,1
|
|
20230824,140300,252946465,4135,4130,4135,4130,154
|
|
20230824,140200,252309705,4130,4135,4135,4130,13
|
|
20230824,140100,252255990,4130,4130,4130,4130,63
|
|
20230824,140000,251995800,4120,4120,4120,4120,154
|
|
20230824,135900,251361320,4125,4125,4125,4125,30
|
|
20230824,135800,251237570,4125,4130,4130,4120,132
|
|
20230824,135700,250692935,4130,4130,4135,4125,238
|
|
20230824,135600,249709685,4130,4130,4130,4130,4
|
|
20230824,135500,249693165,4125,4130,4130,4125,43
|
|
20230824,135400,249515770,4125,4125,4125,4125,39
|
|
20230824,135300,249354895,4125,4125,4125,4125,23
|
|
20230824,135200,249260020,4125,4125,4125,4125,23
|
|
20230824,135100,249165145,4135,4135,4135,4135,1
|
|
20230824,135000,249161010,4130,4130,4130,4130,34
|
|
20230824,134900,249020590,4125,4125,4125,4125,16
|
|
20230824,134800,248954590,4135,4135,4135,4135,1
|
|
20230824,134700,248950455,4135,4130,4135,4130,904
|
|
20230824,134600,245214005,4130,4130,4130,4130,31
|
|
20230824,134500,245085975,4125,4125,4125,4125,0
|
|
20230824,134400,245085975,4125,4125,4125,4125,0
|
|
20230824,134300,245085975,4125,4125,4125,4125,16
|
|
20230824,134200,245019975,4130,4130,4130,4130,0
|
|
20230824,134100,245019975,4130,4130,4130,4130,17
|
|
20230824,134000,244949765,4130,4130,4130,4130,0
|
|
20230824,133900,244949765,4130,4125,4130,4125,28
|
|
20230824,133800,244834240,4125,4125,4125,4125,0
|
|
20230824,133700,244834240,4125,4125,4125,4125,0
|
|
20230824,133600,244834240,4125,4125,4125,4125,0
|
|
20230824,133500,244834240,4125,4125,4125,4125,1
|
|
20230824,133400,244830115,4130,4130,4130,4130,231
|
|
20230824,133300,243876085,4130,4130,4130,4130,23
|
|
20230824,133200,243781095,4130,4130,4130,4130,70
|
|
20230824,133100,243491995,4130,4130,4130,4130,22
|
|
20230824,133000,243401135,4140,4140,4140,4140,0
|
|
20230824,132900,243401135,4140,4140,4140,4140,1
|
|
20230824,132800,243396995,4120,4120,4120,4120,0
|
|
20230824,132700,243396995,4120,4135,4135,4120,27
|
|
20230824,132600,243285695,4135,4135,4135,4135,0
|
|
20230824,132500,243285695,4135,4135,4135,4135,0
|
|
20230824,132400,243285695,4135,4135,4135,4135,0
|
|
20230824,132300,243285695,4135,4145,4145,4125,129
|
|
20230824,132200,242751770,4145,4145,4145,4145,17
|
|
20230824,132100,242681305,4150,4150,4150,4150,1
|
|
20230824,132000,242677155,4145,4145,4145,4145,3
|
|
20230824,131900,242664720,4150,4150,4150,4150,100
|
|
20230824,131800,242249720,4150,4150,4150,4150,11
|
|
20230824,131700,242204070,4150,4150,4150,4150,0
|
|
20230824,131600,242204070,4150,4145,4150,4145,3
|
|
20230824,131500,242191625,4150,4140,4150,4135,153
|
|
20230824,131400,241557730,4135,4135,4135,4135,0
|
|
20230824,131300,241557730,4135,4135,4135,4135,0
|
|
20230824,131200,241557730,4135,4135,4135,4135,0
|
|
20230824,131100,241557730,4135,4120,4135,4120,23
|
|
20230824,131000,241462865,4130,4130,4130,4130,0
|
|
20230824,130900,241462865,4130,4125,4130,4125,51
|
|
20230824,130800,241252455,4115,4125,4125,4115,2925
|
|
20230824,130700,229209740,4125,4125,4125,4125,0
|
|
20230824,130600,229209740,4125,4125,4125,4125,0
|
|
20230824,130500,229209740,4125,4125,4125,4125,169
|
|
20230824,130400,228512615,4125,4125,4125,4125,10
|
|
20230824,130300,228471365,4125,4125,4125,4125,10
|
|
20230824,130200,228430115,4125,4125,4125,4125,10
|
|
20230824,130100,228388865,4130,4130,4130,4130,6
|
|
20230824,130000,228364085,4125,4125,4125,4125,23
|
|
20230824,125900,228269210,4125,4125,4125,4125,16
|
|
20230824,125800,228203210,4125,4130,4130,4125,26
|
|
20230824,125700,228095945,4130,4130,4130,4130,400
|
|
20230824,125600,226443945,4130,4130,4130,4130,10
|
|
20230824,125500,226402645,4130,4130,4130,4130,28
|
|
20230824,125400,226287005,4130,4130,4130,4130,0
|
|
20230824,125300,226287005,4130,4130,4130,4130,17
|
|
20230824,125200,226216795,4130,4130,4130,4130,50
|
|
20230824,125100,226010295,4125,4130,4130,4125,25
|
|
20230824,125000,225907160,4130,4130,4130,4130,0
|
|
20230824,124900,225907160,4130,4135,4135,4130,124
|
|
20230824,124800,225394920,4130,4130,4130,4130,0
|
|
20230824,124700,225394920,4130,4130,4130,4130,0
|
|
20230824,124600,225394920,4130,4140,4140,4130,14
|
|
20230824,124500,225337055,4140,4140,4140,4140,0
|
|
20230824,124400,225337055,4140,4140,4140,4135,16
|
|
20230824,124300,225270875,4135,4135,4135,4135,0
|
|
20230824,124200,225270875,4135,4135,4135,4135,0
|
|
20230824,124100,225270875,4135,4135,4135,4135,7
|
|
20230824,124000,225241930,4130,4130,4130,4130,0
|
|
20230824,123900,225241930,4130,4130,4130,4130,10
|
|
20230824,123800,225200630,4130,4130,4130,4130,982
|
|
20230824,123700,221144970,4130,4130,4130,4130,23
|
|
20230824,123600,221049980,4130,4130,4130,4130,0
|
|
20230824,123500,221049980,4130,4130,4130,4130,18
|
|
20230824,123400,220975640,4140,4140,4140,4140,0
|
|
20230824,123300,220975640,4140,4140,4140,4140,7
|
|
20230824,123200,220946660,4130,4130,4130,4130,23
|
|
20230824,123100,220851670,4150,4150,4150,4150,0
|
|
20230824,123000,220851670,4150,4150,4150,4150,0
|
|
20230824,122900,220851670,4150,4145,4150,4145,1472
|
|
20230824,122800,214750205,4145,4145,4145,4145,0
|
|
20230824,122700,214750205,4145,4145,4145,4145,0
|
|
20230824,122600,214750205,4145,4145,4145,4145,527
|
|
20230824,122500,212565790,4145,4135,4145,4135,3006
|
|
20230824,122400,200106365,4125,4125,4125,4125,23
|
|
20230824,122300,200011490,4125,4125,4125,4125,0
|
|
20230824,122200,200011490,4125,4125,4125,4125,16
|
|
20230824,122100,199945490,4145,4145,4145,4145,1
|
|
20230824,122000,199941345,4125,4125,4125,4125,25
|
|
20230824,121900,199838220,4125,4125,4125,4125,23
|
|
20230824,121800,199743345,4125,4140,4140,4125,1563
|
|
20230824,121700,193293115,4140,4140,4140,4140,2
|
|
20230824,121600,193284835,4140,4140,4140,4140,0
|
|
20230824,121500,193284835,4140,4140,4140,4140,0
|
|
20230824,121400,193284835,4140,4140,4140,4140,5
|
|
20230824,121300,193264135,4140,4140,4140,4140,501
|
|
20230824,121200,191189995,4140,4140,4140,4140,9
|
|
20230824,121100,191152735,4150,4150,4150,4150,0
|
|
20230824,121000,191152735,4150,4150,4150,4150,46
|
|
20230824,120900,190961835,4150,4140,4150,4140,3
|
|
20230824,120800,190949405,4150,4150,4150,4150,2
|
|
20230824,120700,190941105,4140,4140,4140,4140,1
|
|
20230824,120600,190936965,4140,4135,4140,4135,40
|
|
20230824,120500,190771560,4135,4135,4135,4135,0
|
|
20230824,120400,190771560,4135,4135,4135,4135,231
|
|
20230824,120300,189816375,4135,4135,4135,4135,523
|
|
20230824,120200,187653770,4135,4135,4135,4135,35
|
|
20230824,120100,187509045,4135,4145,4150,4135,41
|
|
20230824,120000,187339485,4145,4145,4145,4145,0
|
|
20230824,115900,187339485,4145,4145,4145,4145,0
|
|
20230824,115800,187339485,4145,4145,4145,4145,7
|
|
20230824,115700,187310470,4140,4140,4140,4135,1048
|
|
20230824,115600,182971945,4145,4145,4145,4145,6
|
|
20230824,115500,182947075,4150,4150,4150,4150,0
|
|
20230824,115400,182947075,4150,4150,4150,4150,0
|
|
20230824,115300,182947075,4150,4150,4150,4150,0
|
|
20230824,115200,182947075,4150,4150,4150,4150,565
|
|
20230824,115100,180602325,4140,4140,4140,4140,0
|
|
20230824,115000,180602325,4140,4140,4140,4140,23
|
|
20230824,114900,180507105,4145,4135,4145,4135,35
|
|
20230824,114800,180362270,4150,4150,4150,4150,0
|
|
20230824,114700,180362270,4150,4150,4150,4150,0
|
|
20230824,114600,180362270,4150,4150,4150,4150,3
|
|
20230824,114500,180349820,4150,4150,4150,4150,0
|
|
20230824,114400,180349820,4150,4150,4150,4150,0
|
|
20230824,114300,180349820,4150,4150,4150,4150,0
|
|
20230824,114200,180349820,4150,4150,4150,4150,0
|
|
20230824,114100,180349820,4150,4150,4150,4150,5
|
|
20230824,114000,180329070,4150,4150,4150,4150,0
|
|
20230824,113900,180329070,4150,4150,4155,4150,3
|
|
20230824,113800,180316615,4135,4135,4135,4135,0
|
|
20230824,113700,180316615,4135,4150,4150,4135,746
|
|
20230824,113600,177230325,4150,4140,4150,4140,299
|
|
20230824,113500,175990235,4150,4150,4150,4150,0
|
|
20230824,113400,175990235,4150,4150,4150,4150,0
|
|
20230824,113300,175990235,4150,4150,4150,4150,0
|
|
20230824,113200,175990235,4150,4150,4150,4150,0
|
|
20230824,113100,175990235,4150,4150,4150,4150,1
|
|
20230824,113000,175986085,4130,4130,4130,4130,23
|
|
20230824,112900,175891095,4150,4150,4150,4150,3
|
|
20230824,112800,175878645,4150,4130,4150,4130,34
|
|
20230824,112700,175738205,4130,4130,4130,4130,0
|
|
20230824,112600,175738205,4130,4130,4130,4130,0
|
|
20230824,112500,175738205,4130,4150,4150,4130,78
|
|
20230824,112400,175414965,4150,4150,4150,4150,0
|
|
20230824,112300,175414965,4150,4145,4150,4145,108
|
|
20230824,112200,174966800,4145,4130,4145,4130,25
|
|
20230824,112100,174863535,4130,4145,4145,4130,254
|
|
20230824,112000,173810810,4145,4145,4145,4145,38
|
|
20230824,111900,173653300,4150,4150,4150,4150,0
|
|
20230824,111800,173653300,4150,4150,4150,4150,74
|
|
20230824,111700,173346200,4150,4150,4150,4150,3
|
|
20230824,111600,173333750,4150,4145,4150,4145,126
|
|
20230824,111500,172810915,4130,4150,4150,4130,8
|
|
20230824,111400,172777770,4150,4150,4150,4150,1
|
|
20230824,111300,172773620,4155,4150,4155,4150,362
|
|
20230824,111200,171271315,4155,4130,4155,4130,798
|
|
20230824,111100,167960825,4145,4145,4145,4145,1
|
|
20230824,111000,167956680,4135,4135,4135,4135,0
|
|
20230824,110900,167956680,4135,4130,4135,4130,46
|
|
20230824,110800,167766585,4135,4150,4150,4135,7
|
|
20230824,110700,167737625,4130,4130,4130,4130,137
|
|
20230824,110600,167171815,4150,4150,4150,4130,36
|
|
20230824,110500,167022465,4150,4150,4150,4150,198
|
|
20230824,110400,166200765,4150,4150,4150,4150,2000
|
|
20230824,110300,157900765,4150,4125,4150,4120,503
|
|
20230824,110200,155813430,4155,4135,4155,4135,2500
|
|
20230824,110100,145444305,4135,4135,4135,4115,9
|
|
20230824,110000,145407155,4130,4125,4130,4125,49
|
|
20230824,105900,145204915,4130,4130,4135,4130,22
|
|
20230824,105800,145114050,4135,4145,4145,4135,11
|
|
20230824,105700,145068480,4145,4125,4145,4125,73
|
|
20230824,105600,144767095,4135,4140,4140,4110,13
|
|
20230824,105500,144713375,4145,4145,4145,4145,0
|
|
20230824,105400,144713375,4145,4135,4145,4135,20
|
|
20230824,105300,144630660,4135,4120,4135,4120,67
|
|
20230824,105200,144354345,4120,4120,4120,4120,314
|
|
20230824,105100,143060665,4130,4130,4130,4130,674
|
|
20230824,105000,140277045,4125,4130,4130,4125,10
|
|
20230824,104900,140235785,4130,4130,4130,4130,10
|
|
20230824,104800,140194485,4130,4125,4130,4125,26
|
|
20230824,104700,140087205,4125,4125,4125,4120,14
|
|
20230824,104600,140029495,4125,4120,4125,4120,23
|
|
20230824,104500,139934695,4120,4115,4120,4115,24
|
|
20230824,104400,139835895,4120,4120,4120,4120,10
|
|
20230824,104300,139794695,4120,4125,4125,4115,120
|
|
20230824,104200,139300235,4125,4125,4130,4120,12
|
|
20230824,104100,139250735,4125,4125,4125,4125,6
|
|
20230824,104000,139225985,4125,4120,4125,4120,10
|
|
20230824,103900,139184765,4120,4120,4125,4110,14
|
|
20230824,103800,139127090,4120,4110,4125,4105,103
|
|
20230824,103700,138704205,4105,4120,4120,4105,5
|
|
20230824,103600,138683665,4090,4120,4120,4090,1749
|
|
20230824,103500,131518865,4120,4120,4120,4120,48
|
|
20230824,103400,131321105,4120,4115,4120,4115,21
|
|
20230824,103300,131234605,4115,4110,4125,4110,108
|
|
20230824,103200,130789625,4115,4115,4115,4115,0
|
|
20230824,103100,130789625,4115,4110,4115,4110,42
|
|
20230824,103000,130616815,4125,4125,4125,4125,0
|
|
20230824,102900,130616815,4125,4115,4125,4115,128
|
|
20230824,102800,130088885,4115,4110,4115,4110,8
|
|
20230824,102700,130056000,4110,4105,4110,4105,9
|
|
20230824,102600,130019050,4105,4105,4105,4105,14
|
|
20230824,102500,129961580,4105,4110,4110,4105,153
|
|
20230824,102400,129332905,4110,4110,4115,4110,242
|
|
20230824,102300,128337680,4110,4110,4110,4110,0
|
|
20230824,102200,128337680,4110,4115,4120,4110,2287
|
|
20230824,102100,118926570,4115,4110,4125,4110,2889
|
|
20230824,102000,107037855,4095,4110,4110,4095,424
|
|
20230824,101900,105301470,4105,4110,4110,4100,18
|
|
20230824,101800,105227565,4105,4100,4105,4100,20
|
|
20230824,101700,105145490,4095,4100,4100,4095,49
|
|
20230824,101600,104944695,4115,4120,4125,4115,205
|
|
20230824,101500,104100895,4120,4105,4120,4095,1019
|
|
20230824,101400,99927905,4100,4100,4100,4100,1000
|
|
20230824,101300,95827905,4115,4110,4115,4110,54
|
|
20230824,101200,95605890,4110,4110,4110,4110,8
|
|
20230824,101100,95573010,4110,4110,4115,4110,207
|
|
20230824,101000,94721280,4120,4125,4125,4120,18
|
|
20230824,100900,94647070,4125,4125,4125,4120,37
|
|
20230824,100800,94494470,4125,4110,4125,4095,215
|
|
20230824,100700,93612680,4130,4130,4130,4130,0
|
|
20230824,100600,93612680,4130,4130,4130,4130,4
|
|
20230824,100500,93596160,4130,4125,4130,4125,11
|
|
20230824,100400,93550745,4130,4130,4130,4130,0
|
|
20230824,100300,93550745,4130,4130,4130,4125,8
|
|
20230824,100200,93517720,4120,4105,4130,4105,77
|
|
20230824,100100,93200685,4100,4100,4100,4100,0
|
|
20230824,100000,93200685,4100,4110,4110,4100,18
|
|
20230824,095900,93126870,4115,4115,4115,4115,1
|
|
20230824,095800,93122755,4130,4125,4130,4125,124
|
|
20230824,095700,92611250,4125,4125,4125,4125,73
|
|
20230824,095600,92310125,4125,4125,4125,4125,4
|
|
20230824,095500,92293625,4130,4115,4130,4115,26
|
|
20230824,095400,92186530,4110,4115,4115,4105,743
|
|
20230824,095300,89133325,4115,4120,4120,4115,19
|
|
20230824,095200,89055125,4120,4120,4120,4120,0
|
|
20230824,095100,89055125,4120,4120,4120,4120,0
|
|
20230824,095000,89055125,4120,4120,4120,4120,0
|
|
20230824,094900,89055125,4120,4120,4120,4120,1
|
|
20230824,094800,89051005,4110,4120,4130,4110,224
|
|
20230824,094700,88129260,4115,4115,4115,4115,0
|
|
20230824,094600,88129260,4115,4115,4115,4115,16
|
|
20230824,094500,88063420,4120,4120,4120,4120,0
|
|
20230824,094400,88063420,4120,4120,4120,4120,0
|
|
20230824,094300,88063420,4120,4120,4120,4120,0
|
|
20230824,094200,88063420,4120,4120,4120,4120,4
|
|
20230824,094100,88046940,4110,4115,4120,4110,231
|
|
20230824,094000,87097180,4115,4115,4115,4115,5
|
|
20230824,093900,87076605,4115,4115,4115,4115,1
|
|
20230824,093800,87072490,4115,4115,4115,4115,1
|
|
20230824,093700,87068375,4120,4120,4120,4120,1
|
|
20230824,093600,87064255,4105,4115,4115,4105,195
|
|
20230824,093500,86263730,4115,4105,4115,4105,14
|
|
20230824,093400,86206235,4100,4100,4100,4100,200
|
|
20230824,093300,85386235,4105,4105,4105,4105,177
|
|
20230824,093200,84659650,4125,4125,4125,4095,486
|
|
20230824,093100,82668910,4150,4145,4150,4125,231
|
|
20230824,093000,81710605,4150,4145,4150,4145,62
|
|
20230824,092900,81453340,4150,4110,4150,4110,110
|
|
20230824,092800,80998990,4115,4100,4120,4100,77
|
|
20230824,092700,80683170,4100,4100,4100,4090,41
|
|
20230824,092600,80515430,4100,4095,4100,4090,20
|
|
20230824,092500,80433560,4090,4095,4100,4085,4894
|
|
20230824,092400,60425985,4095,4095,4095,4095,24
|
|
20230824,092300,60327705,4095,4105,4110,4095,765
|
|
20230824,092200,57191195,4105,4105,4115,4105,309
|
|
20230824,092100,55922740,4105,4120,4120,4105,8275
|
|
20230824,092000,21870770,4115,4125,4125,4115,266
|
|
20230824,091900,20774210,4125,4125,4135,4125,239
|
|
20230824,091800,19788325,4125,4125,4125,4125,158
|
|
20230824,091700,19136575,4125,4130,4130,4125,379
|
|
20230824,091600,17571435,4135,4135,4135,4135,5
|
|
20230824,091500,17550760,4135,4155,4155,4135,1088
|
|
20230824,091400,13050160,4165,4165,4165,4165,0
|
|
20230824,091300,13050160,4165,4165,4165,4165,16
|
|
20230824,091200,12983520,4135,4120,4170,4120,1052
|
|
20230824,091100,8599910,4120,4115,4120,4115,19
|
|
20230824,091000,8521710,4115,4135,4135,4115,17
|
|
20230824,090900,8451735,4115,4135,4140,4115,457
|
|
20230824,090800,6562205,4135,4135,4135,4130,44
|
|
20230824,090700,6380270,4150,4150,4150,4150,2
|
|
20230824,090600,6371970,4150,4150,4150,4150,1
|
|
20230824,090500,6367820,4120,4120,4120,4120,133
|
|
20230824,090400,5819860,4120,4125,4125,4120,258
|
|
20230824,090300,4755710,4155,4155,4155,4155,0
|
|
20230824,090200,4755710,4155,4155,4155,4155,1
|
|
20230824,090100,4751555,4150,4150,4150,4150,0
|
|
20230824,090000,4751555,4150,4130,4150,4130,1149
|