657 lines
32 KiB
CSV
657 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,195400,1101462405,3125,3125,3125,3125,3914
|
|
20230824,195300,1101462405,3125,3125,3125,3125,0
|
|
20230824,195200,1101462405,3125,3125,3125,3125,0
|
|
20230824,195100,1101462405,3125,3125,3125,3125,0
|
|
20230824,195000,1101462405,3125,3125,3125,3125,0
|
|
20230824,194900,1101462405,3125,3125,3125,3125,0
|
|
20230824,194800,1101462405,3125,3125,3125,3125,0
|
|
20230824,194700,1101462405,3125,3125,3125,3125,0
|
|
20230824,194600,1101462405,3125,3125,3125,3125,0
|
|
20230824,194500,1101462405,3125,3125,3125,3125,0
|
|
20230824,194400,1101462405,3125,3125,3125,3125,0
|
|
20230824,194300,1101462405,3125,3125,3125,3125,0
|
|
20230824,194200,1101462405,3125,3125,3125,3125,0
|
|
20230824,194100,1101462405,3125,3125,3125,3125,0
|
|
20230824,194000,1101462405,3125,3125,3125,3125,0
|
|
20230824,193900,1101462405,3125,3125,3125,3125,0
|
|
20230824,193800,1101462405,3125,3125,3125,3125,0
|
|
20230824,193700,1101462405,3125,3125,3125,3125,0
|
|
20230824,193600,1101462405,3125,3125,3125,3125,0
|
|
20230824,193500,1101462405,3125,3125,3125,3125,0
|
|
20230824,193400,1101462405,3125,3125,3125,3125,0
|
|
20230824,193300,1101462405,3125,3125,3125,3125,0
|
|
20230824,193200,1101462405,3125,3125,3125,3125,0
|
|
20230824,193100,1101462405,3125,3125,3125,3125,0
|
|
20230824,193000,1101462405,3125,3125,3125,3125,0
|
|
20230824,192900,1101462405,3125,3125,3125,3125,0
|
|
20230824,192800,1101462405,3125,3125,3125,3125,0
|
|
20230824,192700,1101462405,3125,3125,3125,3125,0
|
|
20230824,192600,1101462405,3125,3125,3125,3125,0
|
|
20230824,192500,1101462405,3125,3125,3125,3125,0
|
|
20230824,192400,1101462405,3125,3125,3125,3125,3914
|
|
20230824,192300,1101462405,3125,3125,3125,3125,0
|
|
20230824,192200,1101462405,3125,3125,3125,3125,0
|
|
20230824,192100,1101462405,3125,3125,3125,3125,0
|
|
20230824,192000,1101462405,3125,3125,3125,3125,0
|
|
20230824,191900,1101462405,3125,3125,3125,3125,0
|
|
20230824,191800,1101462405,3125,3125,3125,3125,0
|
|
20230824,191700,1101462405,3125,3125,3125,3125,0
|
|
20230824,191600,1101462405,3125,3125,3125,3125,0
|
|
20230824,191500,1101462405,3125,3125,3125,3125,0
|
|
20230824,191400,1101462405,3125,3125,3125,3125,0
|
|
20230824,191300,1101462405,3125,3125,3125,3125,0
|
|
20230824,191200,1101462405,3125,3125,3125,3125,0
|
|
20230824,191100,1101462405,3125,3125,3125,3125,0
|
|
20230824,191000,1101462405,3125,3125,3125,3125,0
|
|
20230824,190900,1101462405,3125,3125,3125,3125,0
|
|
20230824,190800,1101462405,3125,3125,3125,3125,0
|
|
20230824,190700,1101462405,3125,3125,3125,3125,0
|
|
20230824,190600,1101462405,3125,3125,3125,3125,0
|
|
20230824,190500,1101462405,3125,3125,3125,3125,0
|
|
20230824,190400,1101462405,3125,3125,3125,3125,0
|
|
20230824,190300,1101462405,3125,3125,3125,3125,0
|
|
20230824,190200,1101462405,3125,3125,3125,3125,0
|
|
20230824,190100,1101462405,3125,3125,3125,3125,0
|
|
20230824,190000,1101462405,3125,3125,3125,3125,0
|
|
20230824,185900,1101462405,3125,3125,3125,3125,0
|
|
20230824,185800,1101462405,3125,3125,3125,3125,0
|
|
20230824,185700,1101462405,3125,3125,3125,3125,0
|
|
20230824,185600,1101462405,3125,3125,3125,3125,0
|
|
20230824,185500,1101462405,3125,3125,3125,3125,0
|
|
20230824,185400,1101462405,3125,3125,3125,3125,3914
|
|
20230824,185300,1101462405,3125,3125,3125,3125,0
|
|
20230824,185200,1101462405,3125,3125,3125,3125,0
|
|
20230824,185100,1101462405,3125,3125,3125,3125,0
|
|
20230824,185000,1101462405,3125,3125,3125,3125,0
|
|
20230824,184900,1101462405,3125,3125,3125,3125,0
|
|
20230824,184800,1101462405,3125,3125,3125,3125,0
|
|
20230824,184700,1101462405,3125,3125,3125,3125,0
|
|
20230824,184600,1101462405,3125,3125,3125,3125,0
|
|
20230824,184500,1101462405,3125,3125,3125,3125,0
|
|
20230824,184400,1101462405,3125,3125,3125,3125,0
|
|
20230824,184300,1101462405,3125,3125,3125,3125,0
|
|
20230824,184200,1101462405,3125,3125,3125,3125,0
|
|
20230824,184100,1101462405,3125,3125,3125,3125,0
|
|
20230824,184000,1101462405,3125,3125,3125,3125,0
|
|
20230824,183900,1101462405,3125,3125,3125,3125,0
|
|
20230824,183800,1101462405,3125,3125,3125,3125,0
|
|
20230824,183700,1101462405,3125,3125,3125,3125,0
|
|
20230824,183600,1101462405,3125,3125,3125,3125,0
|
|
20230824,183500,1101462405,3125,3125,3125,3125,0
|
|
20230824,183400,1101462405,3125,3125,3125,3125,0
|
|
20230824,183300,1101462405,3125,3125,3125,3125,0
|
|
20230824,183200,1101462405,3125,3125,3125,3125,0
|
|
20230824,183100,1101462405,3125,3125,3125,3125,0
|
|
20230824,183000,1101462405,3125,3125,3125,3125,0
|
|
20230824,182900,1101462405,3125,3125,3125,3125,0
|
|
20230824,182800,1101462405,3125,3125,3125,3125,0
|
|
20230824,182700,1101462405,3125,3125,3125,3125,0
|
|
20230824,182600,1101462405,3125,3125,3125,3125,0
|
|
20230824,182500,1101462405,3125,3125,3125,3125,0
|
|
20230824,182400,1101462405,3125,3125,3125,3125,3914
|
|
20230824,182300,1101462405,3125,3125,3125,3125,0
|
|
20230824,182200,1101462405,3125,3125,3125,3125,0
|
|
20230824,182100,1101462405,3125,3125,3125,3125,0
|
|
20230824,182000,1101462405,3125,3125,3125,3125,0
|
|
20230824,181900,1101462405,3125,3125,3125,3125,0
|
|
20230824,181800,1101462405,3125,3125,3125,3125,0
|
|
20230824,181700,1101462405,3125,3125,3125,3125,0
|
|
20230824,181600,1101462405,3125,3125,3125,3125,0
|
|
20230824,181500,1101462405,3125,3125,3125,3125,0
|
|
20230824,181400,1101462405,3125,3125,3125,3125,0
|
|
20230824,181300,1101462405,3125,3125,3125,3125,0
|
|
20230824,181200,1101462405,3125,3125,3125,3125,0
|
|
20230824,181100,1101462405,3125,3125,3125,3125,0
|
|
20230824,181000,1101462405,3125,3125,3125,3125,0
|
|
20230824,180900,1101462405,3125,3125,3125,3125,0
|
|
20230824,180800,1101462405,3125,3125,3125,3125,0
|
|
20230824,180700,1101462405,3125,3125,3125,3125,0
|
|
20230824,180600,1101462405,3125,3125,3125,3125,0
|
|
20230824,180500,1101462405,3125,3125,3125,3125,0
|
|
20230824,180400,1101462405,3125,3125,3125,3125,0
|
|
20230824,180300,1101462405,3125,3125,3125,3125,0
|
|
20230824,180200,1101462405,3125,3125,3125,3125,0
|
|
20230824,180100,1101462405,3125,3125,3125,3125,0
|
|
20230824,180000,1101462405,3125,3125,3125,3125,0
|
|
20230824,175900,1101462405,3125,3125,3125,3125,0
|
|
20230824,175800,1101462405,3125,3125,3125,3125,0
|
|
20230824,175700,1101462405,3125,3125,3125,3125,0
|
|
20230824,175600,1101462405,3125,3125,3125,3125,0
|
|
20230824,175500,1101462405,3125,3125,3125,3125,0
|
|
20230824,175400,1101462405,3125,3125,3125,3125,3914
|
|
20230824,175300,1101462405,3125,3125,3125,3125,0
|
|
20230824,175200,1101462405,3125,3125,3125,3125,0
|
|
20230824,175100,1101462405,3125,3125,3125,3125,0
|
|
20230824,175000,1101462405,3125,3125,3125,3125,0
|
|
20230824,174900,1101462405,3125,3125,3125,3125,0
|
|
20230824,174800,1101462405,3125,3125,3125,3125,0
|
|
20230824,174700,1101462405,3125,3125,3125,3125,0
|
|
20230824,174600,1101462405,3125,3125,3125,3125,0
|
|
20230824,174500,1101462405,3125,3125,3125,3125,0
|
|
20230824,174400,1101462405,3125,3125,3125,3125,0
|
|
20230824,174300,1101462405,3125,3125,3125,3125,0
|
|
20230824,174200,1101462405,3125,3125,3125,3125,0
|
|
20230824,174100,1101462405,3125,3125,3125,3125,0
|
|
20230824,174000,1101462405,3125,3125,3125,3125,0
|
|
20230824,173900,1101462405,3125,3125,3125,3125,0
|
|
20230824,173800,1101462405,3125,3125,3125,3125,0
|
|
20230824,173700,1101462405,3125,3125,3125,3125,0
|
|
20230824,173600,1101462405,3125,3125,3125,3125,0
|
|
20230824,173500,1101462405,3125,3125,3125,3125,0
|
|
20230824,173400,1101462405,3125,3125,3125,3125,0
|
|
20230824,173300,1101462405,3125,3125,3125,3125,0
|
|
20230824,173200,1101462405,3125,3125,3125,3125,0
|
|
20230824,173100,1101462405,3125,3125,3125,3125,0
|
|
20230824,173000,1101462405,3125,3125,3125,3125,0
|
|
20230824,172900,1101462405,3125,3125,3125,3125,0
|
|
20230824,172800,1101462405,3125,3125,3125,3125,0
|
|
20230824,172700,1101462405,3125,3125,3125,3125,0
|
|
20230824,172600,1101462405,3125,3125,3125,3125,0
|
|
20230824,172500,1101462405,3125,3125,3125,3125,0
|
|
20230824,172400,1101462405,3125,3125,3125,3125,3914
|
|
20230824,172300,1101462405,3125,3125,3125,3125,0
|
|
20230824,172200,1101462405,3125,3125,3125,3125,0
|
|
20230824,172100,1101462405,3125,3125,3125,3125,0
|
|
20230824,172000,1101462405,3125,3125,3125,3125,0
|
|
20230824,171900,1101462405,3125,3125,3125,3125,0
|
|
20230824,171800,1101462405,3125,3125,3125,3125,0
|
|
20230824,171700,1101462405,3125,3125,3125,3125,0
|
|
20230824,171600,1101462405,3125,3125,3125,3125,0
|
|
20230824,171500,1101462405,3125,3125,3125,3125,0
|
|
20230824,171400,1101462405,3125,3125,3125,3125,0
|
|
20230824,171300,1101462405,3125,3125,3125,3125,0
|
|
20230824,171200,1101462405,3125,3125,3125,3125,0
|
|
20230824,171100,1101462405,3125,3125,3125,3125,0
|
|
20230824,171000,1101462405,3125,3125,3125,3125,0
|
|
20230824,170900,1101462405,3125,3125,3125,3125,0
|
|
20230824,170800,1101462405,3125,3125,3125,3125,0
|
|
20230824,170700,1101462405,3125,3125,3125,3125,0
|
|
20230824,170600,1101462405,3125,3125,3125,3125,0
|
|
20230824,170500,1101462405,3125,3125,3125,3125,0
|
|
20230824,170400,1101462405,3125,3125,3125,3125,0
|
|
20230824,170300,1101462405,3125,3125,3125,3125,0
|
|
20230824,170200,1101462405,3125,3125,3125,3125,0
|
|
20230824,170100,1101462405,3125,3125,3125,3125,0
|
|
20230824,170000,1101462405,3125,3125,3125,3125,0
|
|
20230824,165900,1101462405,3125,3125,3125,3125,0
|
|
20230824,165800,1101462405,3125,3125,3125,3125,0
|
|
20230824,165700,1101462405,3125,3125,3125,3125,0
|
|
20230824,165600,1101462405,3125,3125,3125,3125,0
|
|
20230824,165500,1101462405,3125,3125,3125,3125,0
|
|
20230824,165400,1101462405,3125,3125,3125,3125,3914
|
|
20230824,165300,1101462405,3125,3125,3125,3125,0
|
|
20230824,165200,1101462405,3125,3125,3125,3125,0
|
|
20230824,165100,1101462405,3125,3125,3125,3125,0
|
|
20230824,165000,1101462405,3125,3125,3125,3125,0
|
|
20230824,164900,1101462405,3125,3125,3125,3125,0
|
|
20230824,164800,1101462405,3125,3125,3125,3125,0
|
|
20230824,164700,1101462405,3125,3125,3125,3125,0
|
|
20230824,164600,1101462405,3125,3125,3125,3125,0
|
|
20230824,164500,1101462405,3125,3125,3125,3125,0
|
|
20230824,164400,1101462405,3125,3125,3125,3125,0
|
|
20230824,164300,1101462405,3125,3125,3125,3125,0
|
|
20230824,164200,1101462405,3125,3125,3125,3125,0
|
|
20230824,164100,1101462405,3125,3125,3125,3125,0
|
|
20230824,164000,1101462405,3125,3125,3125,3125,0
|
|
20230824,163900,1101462405,3125,3125,3125,3125,0
|
|
20230824,163800,1101462405,3125,3125,3125,3125,0
|
|
20230824,163700,1101462405,3125,3125,3125,3125,0
|
|
20230824,163600,1101462405,3125,3125,3125,3125,0
|
|
20230824,163500,1101462405,3125,3125,3125,3125,0
|
|
20230824,163400,1101462405,3125,3125,3125,3125,0
|
|
20230824,163300,1101462405,3125,3125,3125,3125,0
|
|
20230824,163200,1101462405,3125,3125,3125,3125,0
|
|
20230824,163100,1101462405,3125,3125,3125,3125,0
|
|
20230824,163000,1101462405,3125,3125,3125,3125,0
|
|
20230824,162900,1101462405,3125,3125,3125,3125,0
|
|
20230824,162800,1101462405,3125,3125,3125,3125,0
|
|
20230824,162700,1101462405,3125,3125,3125,3125,0
|
|
20230824,162600,1101462405,3125,3125,3125,3125,0
|
|
20230824,162500,1101462405,3125,3125,3125,3125,0
|
|
20230824,162400,1101462405,3125,3125,3125,3125,3914
|
|
20230824,162300,1101462405,3125,3125,3125,3125,0
|
|
20230824,162200,1101462405,3125,3125,3125,3125,0
|
|
20230824,162100,1101462405,3125,3125,3125,3125,0
|
|
20230824,162000,1101462405,3125,3125,3125,3125,0
|
|
20230824,161900,1101462405,3125,3125,3125,3125,0
|
|
20230824,161800,1101462405,3125,3125,3125,3125,0
|
|
20230824,161700,1101462405,3125,3125,3125,3125,0
|
|
20230824,161600,1101462405,3125,3125,3125,3125,0
|
|
20230824,161500,1101462405,3125,3125,3125,3125,0
|
|
20230824,161400,1101462405,3125,3125,3125,3125,0
|
|
20230824,161300,1101462405,3125,3125,3125,3125,0
|
|
20230824,161200,1101462405,3125,3125,3125,3125,0
|
|
20230824,161100,1101462405,3125,3125,3125,3125,0
|
|
20230824,161000,1101462405,3125,3125,3125,3125,0
|
|
20230824,160900,1101462405,3125,3125,3125,3125,0
|
|
20230824,160800,1101462405,3125,3125,3125,3125,0
|
|
20230824,160700,1101462405,3125,3125,3125,3125,0
|
|
20230824,160600,1101462405,3125,3125,3125,3125,0
|
|
20230824,160500,1101462405,3125,3125,3125,3125,0
|
|
20230824,160400,1101462405,3125,3125,3125,3125,0
|
|
20230824,160300,1101462405,3125,3125,3125,3125,0
|
|
20230824,160200,1101462405,3125,3125,3125,3125,0
|
|
20230824,160100,1101462405,3125,3125,3125,3125,0
|
|
20230824,160000,1101462405,3125,3125,3125,3125,0
|
|
20230824,155900,1101462405,3125,3125,3125,3125,0
|
|
20230824,155800,1101462405,3125,3125,3125,3125,0
|
|
20230824,155700,1101462405,3125,3125,3125,3125,0
|
|
20230824,155600,1101462405,3125,3125,3125,3125,0
|
|
20230824,155500,1101462405,3125,3125,3125,3125,0
|
|
20230824,155400,1101462405,3125,3125,3125,3125,3914
|
|
20230824,155300,1101462405,3125,3125,3125,3125,0
|
|
20230824,155200,1101462405,3125,3125,3125,3125,0
|
|
20230824,155100,1101462405,3125,3125,3125,3125,0
|
|
20230824,155000,1101462405,3125,3125,3125,3125,0
|
|
20230824,154900,1101462405,3125,3125,3125,3125,0
|
|
20230824,154800,1101462405,3125,3125,3125,3125,0
|
|
20230824,154700,1101462405,3125,3125,3125,3125,0
|
|
20230824,154600,1101462405,3125,3125,3125,3125,0
|
|
20230824,154500,1101462405,3125,3125,3125,3125,0
|
|
20230824,154400,1101462405,3125,3125,3125,3125,0
|
|
20230824,154300,1101462405,3125,3125,3125,3125,0
|
|
20230824,154200,1101462405,3125,3125,3125,3125,0
|
|
20230824,154100,1101462405,3125,3125,3125,3125,0
|
|
20230824,154000,1101462405,3125,3125,3125,3125,0
|
|
20230824,153900,1101462405,3125,3125,3125,3125,0
|
|
20230824,153800,1101462405,3125,3125,3125,3125,0
|
|
20230824,153700,1101462405,3125,3125,3125,3125,0
|
|
20230824,153600,1101462405,3125,3125,3125,3125,0
|
|
20230824,153500,1101462405,3125,3125,3125,3125,0
|
|
20230824,153400,1101462405,3125,3125,3125,3125,0
|
|
20230824,153300,1101462405,3125,3125,3125,3125,0
|
|
20230824,153200,1101462405,3125,3125,3125,3125,0
|
|
20230824,153100,1101462405,3125,3125,3125,3125,0
|
|
20230824,153000,1101462405,3125,3125,3125,3125,3914
|
|
20230824,152900,1089231155,3130,3130,3130,3130,0
|
|
20230824,152800,1089231155,3130,3130,3130,3130,0
|
|
20230824,152700,1089231155,3130,3130,3130,3130,0
|
|
20230824,152600,1089231155,3130,3130,3130,3130,0
|
|
20230824,152500,1089231155,3130,3130,3130,3130,0
|
|
20230824,152400,1089231155,3130,3130,3130,3130,0
|
|
20230824,152300,1089231155,3130,3130,3130,3130,0
|
|
20230824,152200,1089231155,3130,3130,3130,3130,0
|
|
20230824,152100,1089231155,3130,3130,3130,3130,0
|
|
20230824,152000,1089231155,3130,3130,3130,3130,0
|
|
20230824,151900,1089231155,3130,3135,3135,3130,1709
|
|
20230824,151800,1083880440,3135,3135,3135,3135,126
|
|
20230824,151700,1083485430,3135,3140,3140,3135,380
|
|
20230824,151600,1082293480,3135,3135,3135,3135,6
|
|
20230824,151500,1082274670,3135,3135,3135,3135,0
|
|
20230824,151400,1082274670,3135,3135,3135,3135,404
|
|
20230824,151300,1081008130,3135,3135,3135,3135,559
|
|
20230824,151200,1079255665,3135,3135,3135,3135,0
|
|
20230824,151100,1079255665,3135,3140,3140,3135,1045
|
|
20230824,151000,1075974370,3135,3135,3135,3135,6
|
|
20230824,150900,1075955560,3135,3135,3135,3135,207
|
|
20230824,150800,1075306615,3135,3135,3135,3135,200
|
|
20230824,150700,1074679615,3135,3135,3135,3135,1
|
|
20230824,150600,1074676480,3135,3135,3135,3135,0
|
|
20230824,150500,1074676480,3135,3135,3135,3135,0
|
|
20230824,150400,1074676480,3135,3135,3135,3135,2521
|
|
20230824,150300,1066773145,3135,3135,3135,3135,45
|
|
20230824,150200,1066632070,3140,3140,3140,3140,109
|
|
20230824,150100,1066289810,3140,3140,3140,3140,400
|
|
20230824,150000,1065033810,3145,3140,3145,3140,1162
|
|
20230824,145900,1061382360,3140,3140,3140,3140,9
|
|
20230824,145800,1061354100,3135,3135,3135,3135,0
|
|
20230824,145700,1061354100,3135,3135,3135,3135,135
|
|
20230824,145600,1060930875,3140,3140,3140,3140,0
|
|
20230824,145500,1060930875,3140,3140,3140,3140,0
|
|
20230824,145400,1060930875,3140,3140,3140,3140,637
|
|
20230824,145300,1058930695,3135,3135,3135,3135,89
|
|
20230824,145200,1058651680,3140,3140,3140,3135,1142
|
|
20230824,145100,1055071445,3140,3135,3140,3135,1607
|
|
20230824,145000,1050033390,3135,3135,3135,3135,0
|
|
20230824,144900,1050033390,3135,3130,3135,3130,1178
|
|
20230824,144800,1046346230,3135,3135,3135,3130,513
|
|
20230824,144700,1044740515,3130,3135,3135,3130,54
|
|
20230824,144600,1044571485,3135,3130,3135,3130,72
|
|
20230824,144500,1044346095,3135,3135,3135,3135,2
|
|
20230824,144400,1044339825,3135,3135,3135,3135,40
|
|
20230824,144300,1044214425,3135,3135,3135,3135,2
|
|
20230824,144200,1044208155,3135,3135,3135,3135,3
|
|
20230824,144100,1044198750,3130,3135,3135,3130,3591
|
|
20230824,144000,1032943965,3140,3140,3140,3135,165
|
|
20230824,143900,1032426165,3140,3140,3140,3140,2
|
|
20230824,143800,1032419885,3140,3140,3140,3140,200
|
|
20230824,143700,1031791885,3140,3140,3140,3135,59
|
|
20230824,143600,1031606635,3135,3140,3140,3135,2052
|
|
20230824,143500,1025168615,3140,3140,3140,3140,1000
|
|
20230824,143400,1022028615,3140,3135,3140,3135,13
|
|
20230824,143300,1021987850,3140,3140,3145,3140,605
|
|
20230824,143200,1020088140,3135,3135,3135,3135,380
|
|
20230824,143100,1018896840,3135,3135,3140,3135,297
|
|
20230824,143000,1017965740,3140,3140,3145,3140,90
|
|
20230824,142900,1017683130,3140,3140,3140,3140,1158
|
|
20230824,142800,1014047010,3140,3135,3140,3135,1823
|
|
20230824,142700,1008330855,3135,3135,3135,3135,1
|
|
20230824,142600,1008327720,3130,3135,3135,3130,22
|
|
20230824,142500,1008258800,3130,3135,3135,3130,22
|
|
20230824,142400,1008189840,3125,3130,3130,3125,1145
|
|
20230824,142300,1004611205,3135,3130,3135,3130,347
|
|
20230824,142200,1003525040,3130,3130,3130,3130,334
|
|
20230824,142100,1002479620,3130,3130,3130,3130,329
|
|
20230824,142000,1001449850,3125,3130,3130,3125,182
|
|
20230824,141900,1000880390,3130,3130,3130,3130,0
|
|
20230824,141800,1000880390,3130,3130,3130,3130,23
|
|
20230824,141700,1000808400,3130,3125,3130,3125,303
|
|
20230824,141600,999860025,3130,3130,3130,3125,79
|
|
20230824,141500,999612850,3130,3130,3130,3130,4
|
|
20230824,141400,999600330,3130,3125,3130,3125,525
|
|
20230824,141300,997959690,3125,3125,3125,3125,1
|
|
20230824,141200,997956565,3125,3125,3125,3125,3
|
|
20230824,141100,997947190,3125,3125,3125,3125,11
|
|
20230824,141000,997912815,3125,3125,3125,3125,0
|
|
20230824,140900,997912815,3125,3125,3125,3125,10
|
|
20230824,140800,997881565,3125,3125,3125,3125,2
|
|
20230824,140700,997875315,3120,3120,3120,3120,0
|
|
20230824,140600,997875315,3120,3120,3120,3120,0
|
|
20230824,140500,997875315,3120,3120,3120,3120,4
|
|
20230824,140400,997862835,3120,3120,3120,3120,5
|
|
20230824,140300,997847235,3120,3120,3120,3120,114
|
|
20230824,140200,997491555,3120,3120,3120,3120,2000
|
|
20230824,140100,991251555,3120,3120,3120,3120,854
|
|
20230824,140000,988587075,3125,3125,3125,3125,1
|
|
20230824,135900,988583950,3120,3120,3120,3120,3439
|
|
20230824,135800,977854270,3125,3125,3125,3125,0
|
|
20230824,135700,977854270,3125,3125,3125,3125,0
|
|
20230824,135600,977854270,3125,3125,3125,3125,2
|
|
20230824,135500,977848020,3125,3120,3125,3120,353
|
|
20230824,135400,976745560,3130,3130,3130,3130,1
|
|
20230824,135300,976742430,3120,3120,3120,3120,1
|
|
20230824,135200,976739310,3120,3125,3125,3120,5233
|
|
20230824,135100,960405305,3125,3125,3125,3125,3
|
|
20230824,135000,960395930,3125,3125,3125,3125,96
|
|
20230824,134900,960095930,3125,3125,3125,3125,1
|
|
20230824,134800,960092805,3130,3130,3130,3130,1
|
|
20230824,134700,960089675,3125,3125,3125,3125,0
|
|
20230824,134600,960089675,3125,3125,3125,3125,0
|
|
20230824,134500,960089675,3125,3125,3125,3125,0
|
|
20230824,134400,960089675,3125,3125,3125,3125,0
|
|
20230824,134300,960089675,3125,3125,3125,3125,1999
|
|
20230824,134200,953842800,3120,3120,3120,3120,11
|
|
20230824,134100,953808480,3120,3120,3120,3120,139
|
|
20230824,134000,953374800,3120,3120,3120,3120,139
|
|
20230824,133900,952941120,3120,3120,3120,3120,140
|
|
20230824,133800,952504320,3120,3120,3120,3120,138
|
|
20230824,133700,952073760,3120,3120,3120,3120,139
|
|
20230824,133600,951640080,3120,3120,3120,3110,1354
|
|
20230824,133500,947426360,3120,3120,3120,3120,139
|
|
20230824,133400,946992680,3120,3120,3120,3120,139
|
|
20230824,133300,946559000,3120,3120,3120,3120,139
|
|
20230824,133200,946125320,3120,3120,3125,3120,748
|
|
20230824,133100,943791115,3125,3125,3125,3125,0
|
|
20230824,133000,943791115,3125,3125,3125,3125,0
|
|
20230824,132900,943791115,3125,3120,3125,3120,168
|
|
20230824,132800,943266525,3120,3120,3120,3120,139
|
|
20230824,132700,942832845,3110,3120,3120,3110,197
|
|
20230824,132600,942218765,3120,3120,3120,3120,138
|
|
20230824,132500,941788205,3110,3115,3120,3110,3884
|
|
20230824,132400,929702115,3120,3120,3120,3120,416
|
|
20230824,132300,928404195,3125,3125,3125,3125,0
|
|
20230824,132200,928404195,3125,3120,3125,3120,413
|
|
20230824,132100,927115485,3120,3120,3120,3120,100
|
|
20230824,132000,926803485,3120,3120,3120,3120,83
|
|
20230824,131900,926544525,3120,3120,3120,3120,521
|
|
20230824,131800,924919005,3120,3120,3120,3120,0
|
|
20230824,131700,924919005,3120,3120,3120,3120,0
|
|
20230824,131600,924919005,3120,3120,3120,3120,316
|
|
20230824,131500,923933085,3120,3120,3120,3120,100
|
|
20230824,131400,923621085,3120,3120,3120,3120,250
|
|
20230824,131300,922841085,3120,3120,3120,3120,110
|
|
20230824,131200,922497885,3120,3120,3120,3120,467
|
|
20230824,131100,921040845,3120,3120,3120,3120,0
|
|
20230824,131000,921040845,3120,3120,3120,3120,0
|
|
20230824,130900,921040845,3120,3120,3120,3120,139
|
|
20230824,130800,920607165,3120,3120,3120,3120,277
|
|
20230824,130700,919742925,3120,3120,3120,3120,139
|
|
20230824,130600,919309245,3115,3120,3120,3115,4140
|
|
20230824,130500,906412445,3120,3125,3125,3120,3061
|
|
20230824,130400,896862120,3125,3125,3125,3125,0
|
|
20230824,130300,896862120,3125,3125,3125,3125,0
|
|
20230824,130200,896862120,3125,3125,3125,3125,0
|
|
20230824,130100,896862120,3125,3125,3125,3125,0
|
|
20230824,130000,896862120,3125,3125,3125,3125,0
|
|
20230824,125900,896862120,3125,3125,3125,3125,2
|
|
20230824,125800,896855870,3120,3120,3120,3120,0
|
|
20230824,125700,896855870,3120,3120,3120,3115,897
|
|
20230824,125600,894057235,3120,3120,3120,3120,973
|
|
20230824,125500,891021475,3120,3120,3120,3115,1337
|
|
20230824,125400,886850070,3120,3115,3120,3115,324
|
|
20230824,125300,885839440,3120,3120,3120,3120,220
|
|
20230824,125200,885153040,3120,3120,3120,3115,149
|
|
20230824,125100,884688175,3120,3120,3120,3120,303
|
|
20230824,125000,883742815,3120,3120,3120,3120,249
|
|
20230824,124900,882965935,3120,3120,3120,3120,1331
|
|
20230824,124800,878813215,3120,3120,3120,3120,253
|
|
20230824,124700,878023855,3120,3120,3120,3115,222
|
|
20230824,124600,877331220,3120,3120,3120,3120,170
|
|
20230824,124500,876800820,3120,3120,3120,3115,329
|
|
20230824,124400,875774345,3120,3120,3120,3120,366
|
|
20230824,124300,874632425,3120,3120,3120,3120,1583
|
|
20230824,124200,869693465,3120,3120,3120,3120,1103
|
|
20230824,124100,866252105,3120,3120,3125,3120,1970
|
|
20230824,124000,860105210,3120,3125,3125,3120,217
|
|
20230824,123900,859428165,3120,3120,3120,3120,63
|
|
20230824,123800,859231605,3120,3120,3120,3120,168
|
|
20230824,123700,858707445,3120,3120,3120,3120,278
|
|
20230824,123600,857840085,3120,3120,3120,3120,354
|
|
20230824,123500,856735605,3120,3120,3120,3120,1485
|
|
20230824,123400,852102405,3125,3120,3125,3120,460
|
|
20230824,123300,850666905,3120,3120,3120,3120,0
|
|
20230824,123200,850666905,3120,3120,3120,3120,368
|
|
20230824,123100,849518745,3120,3120,3120,3120,921
|
|
20230824,123000,846645225,3120,3120,3120,3120,138
|
|
20230824,122900,846214665,3120,3120,3120,3120,137
|
|
20230824,122800,845787225,3120,3120,3120,3120,137
|
|
20230824,122700,845359785,3120,3120,3120,3115,316
|
|
20230824,122600,844373965,3115,3120,3120,3115,591
|
|
20230824,122500,842530995,3120,3120,3120,3120,570
|
|
20230824,122400,840752595,3120,3125,3125,3115,2521
|
|
20230824,122300,832893310,3120,3120,3120,3120,1100
|
|
20230824,122200,829461310,3120,3120,3120,3120,1150
|
|
20230824,122100,825873310,3125,3125,3125,3125,0
|
|
20230824,122000,825873310,3125,3125,3125,3120,400
|
|
20230824,121900,824625050,3120,3130,3130,3120,27
|
|
20230824,121800,824540600,3120,3120,3120,3120,0
|
|
20230824,121700,824540600,3120,3120,3120,3120,100
|
|
20230824,121600,824228600,3120,3120,3120,3120,0
|
|
20230824,121500,824228600,3120,3120,3120,3120,13
|
|
20230824,121400,824188040,3125,3125,3125,3125,0
|
|
20230824,121300,824188040,3125,3130,3130,3125,106
|
|
20230824,121200,823856785,3125,3125,3125,3125,897
|
|
20230824,121100,821053660,3125,3125,3125,3125,32
|
|
20230824,121000,820953660,3125,3125,3125,3125,0
|
|
20230824,120900,820953660,3125,3125,3125,3125,10
|
|
20230824,120800,820922410,3125,3120,3125,3115,382
|
|
20230824,120700,819731725,3120,3125,3125,3120,169
|
|
20230824,120600,819204385,3120,3120,3120,3120,128
|
|
20230824,120500,818805025,3120,3120,3120,3120,1352
|
|
20230824,120400,814586785,3120,3125,3125,3120,801
|
|
20230824,120300,812087660,3120,3120,3120,3120,0
|
|
20230824,120200,812087660,3120,3120,3120,3120,0
|
|
20230824,120100,812087660,3120,3125,3125,3120,1067
|
|
20230824,120000,808757980,3130,3130,3130,3130,1
|
|
20230824,115900,808754850,3125,3125,3125,3125,500
|
|
20230824,115800,807192350,3130,3130,3130,3130,1
|
|
20230824,115700,807189220,3125,3125,3125,3125,1
|
|
20230824,115600,807186095,3120,3120,3120,3120,4
|
|
20230824,115500,807173615,3130,3130,3130,3130,130
|
|
20230824,115400,806766715,3130,3120,3130,3120,320
|
|
20230824,115300,805765315,3120,3120,3120,3120,1213
|
|
20230824,115200,801980755,3120,3120,3120,3120,0
|
|
20230824,115100,801980755,3120,3120,3120,3120,500
|
|
20230824,115000,800420755,3115,3130,3130,3115,2856
|
|
20230824,114900,791507270,3130,3130,3130,3130,0
|
|
20230824,114800,791507270,3130,3120,3130,3120,432
|
|
20230824,114700,790155180,3135,3135,3135,3135,1
|
|
20230824,114600,790152045,3135,3135,3135,3135,16
|
|
20230824,114500,790101885,3125,3125,3125,3125,1000
|
|
20230824,114400,786976885,3125,3125,3125,3125,1
|
|
20230824,114300,786973760,3125,3130,3130,3125,1050
|
|
20230824,114200,783688735,3125,3125,3125,3125,202
|
|
20230824,114100,783057485,3125,3125,3125,3125,100
|
|
20230824,114000,782744985,3130,3130,3130,3130,0
|
|
20230824,113900,782744985,3130,3130,3130,3130,2034
|
|
20230824,113800,776378565,3130,3130,3130,3130,500
|
|
20230824,113700,774813565,3130,3135,3135,3130,125
|
|
20230824,113600,774422265,3135,3135,3135,3135,523
|
|
20230824,113500,772782660,3140,3140,3140,3140,104
|
|
20230824,113400,772456100,3140,3140,3140,3135,302
|
|
20230824,113300,771509320,3140,3140,3140,3140,3044
|
|
20230824,113200,761951160,3150,3150,3150,3150,113
|
|
20230824,113100,761595210,3155,3155,3155,3155,1
|
|
20230824,113000,761592055,3140,3150,3155,3140,1089
|
|
20230824,112900,758166415,3155,3155,3155,3150,2081
|
|
20230824,112800,751605860,3155,3150,3155,3140,6486
|
|
20230824,112700,731183540,3150,3145,3150,3130,3103
|
|
20230824,112600,721434340,3145,3145,3145,3145,233
|
|
20230824,112500,720701555,3145,3140,3145,3140,230
|
|
20230824,112400,719978355,3140,3140,3140,3140,2
|
|
20230824,112300,719972075,3145,3140,3145,3140,118
|
|
20230824,112200,719601550,3140,3140,3140,3140,15
|
|
20230824,112100,719554450,3145,3145,3145,3145,5300
|
|
20230824,112000,702885950,3145,3135,3145,3135,7000
|
|
20230824,111900,680910560,3135,3130,3135,3120,1100
|
|
20230824,111800,677462955,3130,3130,3130,3130,20
|
|
20230824,111700,677400355,3130,3125,3130,3125,2429
|
|
20230824,111600,669801865,3125,3125,3125,3125,100
|
|
20230824,111500,669489365,3130,3120,3130,3120,34
|
|
20230824,111400,669383075,3125,3125,3125,3125,500
|
|
20230824,111300,667820575,3125,3125,3125,3120,506
|
|
20230824,111200,666239570,3125,3125,3125,3125,1003
|
|
20230824,111100,663105195,3120,3120,3120,3120,10
|
|
20230824,111000,663073995,3120,3120,3120,3120,3
|
|
20230824,110900,663064635,3120,3120,3120,3120,200
|
|
20230824,110800,662440635,3120,3120,3120,3120,0
|
|
20230824,110700,662440635,3120,3120,3120,3120,100
|
|
20230824,110600,662128635,3120,3120,3120,3120,2390
|
|
20230824,110500,654671835,3120,3120,3120,3120,108
|
|
20230824,110400,654334875,3120,3125,3125,3120,928
|
|
20230824,110300,651437790,3125,3125,3125,3125,100
|
|
20230824,110200,651125290,3125,3120,3125,3120,851
|
|
20230824,110100,648465920,3120,3120,3120,3120,2
|
|
20230824,110000,648459680,3120,3120,3120,3120,149
|
|
20230824,105900,647994800,3120,3125,3125,3120,86
|
|
20230824,105800,647726475,3125,3120,3125,3120,103
|
|
20230824,105700,647405100,3120,3120,3120,3120,650
|
|
20230824,105600,645377100,3120,3120,3120,3120,100
|
|
20230824,105500,645065100,3120,3115,3120,3115,598
|
|
20230824,105400,643201830,3120,3120,3120,3120,585
|
|
20230824,105300,641376630,3130,3130,3130,3130,0
|
|
20230824,105200,641376630,3130,3120,3130,3120,31
|
|
20230824,105100,641279900,3125,3115,3125,3115,15054
|
|
20230824,105000,594287955,3115,3120,3120,3115,390
|
|
20230824,104900,593072105,3120,3120,3120,3115,209
|
|
20230824,104800,592420525,3120,3115,3120,3110,41
|
|
20230824,104700,592292960,3120,3115,3120,3115,529
|
|
20230824,104600,590644625,3115,3115,3120,3115,1071
|
|
20230824,104500,587307960,3115,3115,3115,3115,100
|
|
20230824,104400,586996460,3115,3120,3120,3115,792
|
|
20230824,104300,584526370,3115,3115,3115,3115,30
|
|
20230824,104200,584432920,3115,3115,3115,3115,673
|
|
20230824,104100,582336525,3115,3115,3115,3115,1027
|
|
20230824,104000,579137420,3115,3115,3115,3115,82
|
|
20230824,103900,578881990,3115,3115,3115,3115,210
|
|
20230824,103800,578227840,3120,3115,3120,3115,110
|
|
20230824,103700,577884690,3115,3110,3115,3110,3297
|
|
20230824,103600,567616390,3110,3110,3110,3110,200
|
|
20230824,103500,566994390,3110,3110,3110,3110,100
|
|
20230824,103400,566683390,3110,3105,3110,3105,200
|
|
20230824,103300,566061890,3105,3105,3105,3105,530
|
|
20230824,103200,564416240,3110,3110,3110,3110,100
|
|
20230824,103100,564105240,3110,3110,3110,3110,323
|
|
20230824,103000,563100710,3110,3110,3110,3110,120
|
|
20230824,102900,562727510,3110,3110,3110,3110,100
|
|
20230824,102800,562416510,3110,3110,3110,3110,119
|
|
20230824,102700,562046420,3110,3110,3110,3110,100
|
|
20230824,102600,561735420,3110,3110,3110,3110,323
|
|
20230824,102500,560730890,3115,3115,3115,3110,207
|
|
20230824,102400,560086120,3115,3115,3115,3115,500
|
|
20230824,102300,558528620,3115,3115,3115,3110,938
|
|
20230824,102200,555606805,3115,3115,3115,3115,2149
|
|
20230824,102100,548912670,3115,3110,3115,3110,1120
|
|
20230824,102000,545428870,3115,3115,3115,3115,200
|
|
20230824,101900,544805870,3110,3110,3115,3110,401
|
|
20230824,101800,543558100,3115,3115,3115,3115,100
|
|
20230824,101700,543246600,3110,3115,3115,3110,280
|
|
20230824,101600,542374900,3110,3115,3120,3110,2351
|
|
20230824,101500,535051025,3115,3115,3115,3115,515
|
|
20230824,101400,533446800,3115,3100,3115,3100,14597
|
|
20230824,101300,488068360,3100,3100,3100,3100,100
|
|
20230824,101200,487758360,3090,3090,3090,3090,0
|
|
20230824,101100,487758360,3090,3100,3100,3090,5952
|
|
20230824,101000,469348920,3100,3100,3105,3100,1205
|
|
20230824,100900,465612915,3105,3110,3110,3100,2571
|
|
20230824,100800,457640080,3105,3110,3110,3105,279
|
|
20230824,100700,456773210,3110,3105,3110,3105,105
|
|
20230824,100600,456446685,3110,3105,3110,3105,138
|
|
20230824,100500,456017695,3110,3110,3110,3105,923
|
|
20230824,100400,453147375,3110,3110,3110,3110,130
|
|
20230824,100300,452743075,3110,3115,3115,3110,320
|
|
20230824,100200,451747375,3115,3115,3115,3115,826
|
|
20230824,100100,449174385,3120,3115,3120,3115,995
|
|
20230824,100000,446073960,3120,3120,3120,3120,6
|
|
20230824,095900,446055240,3120,3110,3120,3110,290
|
|
20230824,095800,445153090,3105,3110,3110,3105,1799
|
|
20230824,095700,439566660,3110,3120,3125,3110,3157
|
|
20230824,095600,429732910,3120,3115,3125,3115,3977
|
|
20230824,095500,417317765,3115,3110,3120,3110,1627
|
|
20230824,095400,412249230,3110,3110,3115,3110,2329
|
|
20230824,095300,405005265,3105,3105,3105,3105,200
|
|
20230824,095200,404384265,3105,3105,3105,3100,429
|
|
20230824,095100,403052260,3100,3105,3105,3100,400
|
|
20230824,095000,401811510,3100,3100,3100,3100,664
|
|
20230824,094900,399753110,3100,3100,3100,3100,151
|
|
20230824,094800,399285010,3100,3100,3100,3100,860
|
|
20230824,094700,396619010,3100,3105,3105,3100,400
|
|
20230824,094600,395378510,3100,3105,3105,3100,1702
|
|
20230824,094500,390101810,3105,3105,3105,3100,673
|
|
20230824,094400,388013135,3105,3110,3110,3100,305
|
|
20230824,094300,387065660,3110,3105,3110,3105,707
|
|
20230824,094200,384870400,3105,3105,3105,3100,1228
|
|
20230824,094100,381057960,3100,3110,3110,3080,5341
|
|
20230824,094000,364582410,3110,3105,3110,3105,3000
|
|
20230824,093900,355266410,3100,3085,3100,3085,1064
|
|
20230824,093800,351968025,3100,3100,3100,3080,4337
|
|
20230824,093700,338597455,3100,3100,3100,3095,800
|
|
20230824,093600,336119455,3105,3100,3105,3100,2316
|
|
20230824,093500,328939845,3100,3100,3100,3100,1
|
|
20230824,093400,328936745,3080,3100,3100,3080,3115
|
|
20230824,093300,319331045,3095,3095,3100,3095,201
|
|
20230824,093200,318708450,3100,3100,3100,3090,2300
|
|
20230824,093100,311598900,3090,3100,3105,3090,5729
|
|
20230824,093000,293864225,3105,3115,3115,3100,3622
|
|
20230824,092900,282612220,3115,3110,3115,3110,2183
|
|
20230824,092800,275815140,3115,3115,3115,3100,1237
|
|
20230824,092700,271972475,3110,3100,3115,3100,306
|
|
20230824,092600,271021990,3095,3095,3120,3095,18540
|
|
20230824,092500,213476480,3095,3095,3100,3085,6751
|
|
20230824,092400,192584645,3090,3090,3095,3090,609
|
|
20230824,092300,190702685,3090,3080,3095,3080,846
|
|
20230824,092200,188089355,3095,3095,3095,3095,500
|
|
20230824,092100,186541855,3100,3085,3100,3065,20649
|
|
20230824,092000,122905850,3085,3070,3090,3070,12169
|
|
20230824,091900,85477315,3065,3070,3070,3065,733
|
|
20230824,091800,83230570,3070,3060,3070,3060,4309
|
|
20230824,091700,70013210,3060,3060,3060,3060,159
|
|
20230824,091600,69526670,3045,3045,3045,3045,0
|
|
20230824,091500,69526670,3045,3065,3065,3045,252
|
|
20230824,091400,68758175,3065,3060,3065,3050,1361
|
|
20230824,091300,64596640,3060,3055,3060,3055,550
|
|
20230824,091200,62916140,3060,3065,3065,3060,678
|
|
20230824,091100,60839460,3065,3070,3070,3065,78
|
|
20230824,091000,60600230,3060,3070,3070,3060,325
|
|
20230824,090900,59602730,3070,3060,3070,3060,1100
|
|
20230824,090800,56231730,3060,3060,3070,3060,1821
|
|
20230824,090700,50655475,3045,3050,3055,3045,2499
|
|
20230824,090600,43030020,3040,3040,3040,3040,2620
|
|
20230824,090500,35065220,3050,3040,3050,3040,301
|
|
20230824,090400,34150170,3040,3050,3050,3040,1408
|
|
20230824,090300,29864275,3050,3060,3060,3050,754
|
|
20230824,090200,27563045,3055,3060,3065,3055,900
|
|
20230824,090100,24811045,3060,3050,3060,3050,3457
|
|
20230824,090000,14249815,3060,3045,3060,3045,4539
|