662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,195900,1704358410,6130,6130,6130,6130,2828
|
|
20230824,195800,1704358410,6130,6130,6130,6130,0
|
|
20230824,195700,1704358410,6130,6130,6130,6130,0
|
|
20230824,195600,1704358410,6130,6130,6130,6130,0
|
|
20230824,195500,1704358410,6130,6130,6130,6130,0
|
|
20230824,195400,1704358410,6130,6130,6130,6130,0
|
|
20230824,195300,1704358410,6130,6130,6130,6130,0
|
|
20230824,195200,1704358410,6130,6130,6130,6130,0
|
|
20230824,195100,1704358410,6130,6130,6130,6130,0
|
|
20230824,195000,1704358410,6130,6130,6130,6130,0
|
|
20230824,194900,1704358410,6130,6130,6130,6130,0
|
|
20230824,194800,1704358410,6130,6130,6130,6130,0
|
|
20230824,194700,1704358410,6130,6130,6130,6130,0
|
|
20230824,194600,1704358410,6130,6130,6130,6130,0
|
|
20230824,194500,1704358410,6130,6130,6130,6130,0
|
|
20230824,194400,1704358410,6130,6130,6130,6130,0
|
|
20230824,194300,1704358410,6130,6130,6130,6130,0
|
|
20230824,194200,1704358410,6130,6130,6130,6130,0
|
|
20230824,194100,1704358410,6130,6130,6130,6130,0
|
|
20230824,194000,1704358410,6130,6130,6130,6130,0
|
|
20230824,193900,1704358410,6130,6130,6130,6130,0
|
|
20230824,193800,1704358410,6130,6130,6130,6130,0
|
|
20230824,193700,1704358410,6130,6130,6130,6130,0
|
|
20230824,193600,1704358410,6130,6130,6130,6130,0
|
|
20230824,193500,1704358410,6130,6130,6130,6130,0
|
|
20230824,193400,1704358410,6130,6130,6130,6130,0
|
|
20230824,193300,1704358410,6130,6130,6130,6130,0
|
|
20230824,193200,1704358410,6130,6130,6130,6130,0
|
|
20230824,193100,1704358410,6130,6130,6130,6130,0
|
|
20230824,193000,1704358410,6130,6130,6130,6130,0
|
|
20230824,192900,1704358410,6130,6130,6130,6130,2828
|
|
20230824,192800,1704358410,6130,6130,6130,6130,0
|
|
20230824,192700,1704358410,6130,6130,6130,6130,0
|
|
20230824,192600,1704358410,6130,6130,6130,6130,0
|
|
20230824,192500,1704358410,6130,6130,6130,6130,0
|
|
20230824,192400,1704358410,6130,6130,6130,6130,0
|
|
20230824,192300,1704358410,6130,6130,6130,6130,0
|
|
20230824,192200,1704358410,6130,6130,6130,6130,0
|
|
20230824,192100,1704358410,6130,6130,6130,6130,0
|
|
20230824,192000,1704358410,6130,6130,6130,6130,0
|
|
20230824,191900,1704358410,6130,6130,6130,6130,0
|
|
20230824,191800,1704358410,6130,6130,6130,6130,0
|
|
20230824,191700,1704358410,6130,6130,6130,6130,0
|
|
20230824,191600,1704358410,6130,6130,6130,6130,0
|
|
20230824,191500,1704358410,6130,6130,6130,6130,0
|
|
20230824,191400,1704358410,6130,6130,6130,6130,0
|
|
20230824,191300,1704358410,6130,6130,6130,6130,0
|
|
20230824,191200,1704358410,6130,6130,6130,6130,0
|
|
20230824,191100,1704358410,6130,6130,6130,6130,0
|
|
20230824,191000,1704358410,6130,6130,6130,6130,0
|
|
20230824,190900,1704358410,6130,6130,6130,6130,0
|
|
20230824,190800,1704358410,6130,6130,6130,6130,0
|
|
20230824,190700,1704358410,6130,6130,6130,6130,0
|
|
20230824,190600,1704358410,6130,6130,6130,6130,0
|
|
20230824,190500,1704358410,6130,6130,6130,6130,0
|
|
20230824,190400,1704358410,6130,6130,6130,6130,0
|
|
20230824,190300,1704358410,6130,6130,6130,6130,0
|
|
20230824,190200,1704358410,6130,6130,6130,6130,0
|
|
20230824,190100,1704358410,6130,6130,6130,6130,0
|
|
20230824,190000,1704358410,6130,6130,6130,6130,0
|
|
20230824,185900,1704358410,6130,6130,6130,6130,2828
|
|
20230824,185800,1704358410,6130,6130,6130,6130,0
|
|
20230824,185700,1704358410,6130,6130,6130,6130,0
|
|
20230824,185600,1704358410,6130,6130,6130,6130,0
|
|
20230824,185500,1704358410,6130,6130,6130,6130,0
|
|
20230824,185400,1704358410,6130,6130,6130,6130,0
|
|
20230824,185300,1704358410,6130,6130,6130,6130,0
|
|
20230824,185200,1704358410,6130,6130,6130,6130,0
|
|
20230824,185100,1704358410,6130,6130,6130,6130,0
|
|
20230824,185000,1704358410,6130,6130,6130,6130,0
|
|
20230824,184900,1704358410,6130,6130,6130,6130,0
|
|
20230824,184800,1704358410,6130,6130,6130,6130,0
|
|
20230824,184700,1704358410,6130,6130,6130,6130,0
|
|
20230824,184600,1704358410,6130,6130,6130,6130,0
|
|
20230824,184500,1704358410,6130,6130,6130,6130,0
|
|
20230824,184400,1704358410,6130,6130,6130,6130,0
|
|
20230824,184300,1704358410,6130,6130,6130,6130,0
|
|
20230824,184200,1704358410,6130,6130,6130,6130,0
|
|
20230824,184100,1704358410,6130,6130,6130,6130,0
|
|
20230824,184000,1704358410,6130,6130,6130,6130,0
|
|
20230824,183900,1704358410,6130,6130,6130,6130,0
|
|
20230824,183800,1704358410,6130,6130,6130,6130,0
|
|
20230824,183700,1704358410,6130,6130,6130,6130,0
|
|
20230824,183600,1704358410,6130,6130,6130,6130,0
|
|
20230824,183500,1704358410,6130,6130,6130,6130,0
|
|
20230824,183400,1704358410,6130,6130,6130,6130,0
|
|
20230824,183300,1704358410,6130,6130,6130,6130,0
|
|
20230824,183200,1704358410,6130,6130,6130,6130,0
|
|
20230824,183100,1704358410,6130,6130,6130,6130,0
|
|
20230824,183000,1704358410,6130,6130,6130,6130,0
|
|
20230824,182900,1704358410,6130,6130,6130,6130,2828
|
|
20230824,182800,1704358410,6130,6130,6130,6130,0
|
|
20230824,182700,1704358410,6130,6130,6130,6130,0
|
|
20230824,182600,1704358410,6130,6130,6130,6130,0
|
|
20230824,182500,1704358410,6130,6130,6130,6130,0
|
|
20230824,182400,1704358410,6130,6130,6130,6130,0
|
|
20230824,182300,1704358410,6130,6130,6130,6130,0
|
|
20230824,182200,1704358410,6130,6130,6130,6130,0
|
|
20230824,182100,1704358410,6130,6130,6130,6130,0
|
|
20230824,182000,1704358410,6130,6130,6130,6130,0
|
|
20230824,181900,1704358410,6130,6130,6130,6130,0
|
|
20230824,181800,1704358410,6130,6130,6130,6130,0
|
|
20230824,181700,1704358410,6130,6130,6130,6130,0
|
|
20230824,181600,1704358410,6130,6130,6130,6130,0
|
|
20230824,181500,1704358410,6130,6130,6130,6130,0
|
|
20230824,181400,1704358410,6130,6130,6130,6130,0
|
|
20230824,181300,1704358410,6130,6130,6130,6130,0
|
|
20230824,181200,1704358410,6130,6130,6130,6130,0
|
|
20230824,181100,1704358410,6130,6130,6130,6130,0
|
|
20230824,181000,1704358410,6130,6130,6130,6130,0
|
|
20230824,180900,1704358410,6130,6130,6130,6130,0
|
|
20230824,180800,1704358410,6130,6130,6130,6130,0
|
|
20230824,180700,1704358410,6130,6130,6130,6130,0
|
|
20230824,180600,1704358410,6130,6130,6130,6130,0
|
|
20230824,180500,1704358410,6130,6130,6130,6130,0
|
|
20230824,180400,1704358410,6130,6130,6130,6130,0
|
|
20230824,180300,1704358410,6130,6130,6130,6130,0
|
|
20230824,180200,1704358410,6130,6130,6130,6130,0
|
|
20230824,180100,1704358410,6130,6130,6130,6130,0
|
|
20230824,180000,1704358410,6130,6130,6130,6130,0
|
|
20230824,175900,1704358410,6130,6130,6130,6130,2828
|
|
20230824,175800,1704358410,6130,6130,6130,6130,0
|
|
20230824,175700,1704358410,6130,6130,6130,6130,0
|
|
20230824,175600,1704358410,6130,6130,6130,6130,0
|
|
20230824,175500,1704358410,6130,6130,6130,6130,0
|
|
20230824,175400,1704358410,6130,6130,6130,6130,0
|
|
20230824,175300,1704358410,6130,6130,6130,6130,0
|
|
20230824,175200,1704358410,6130,6130,6130,6130,0
|
|
20230824,175100,1704358410,6130,6130,6130,6130,0
|
|
20230824,175000,1704358410,6130,6130,6130,6130,0
|
|
20230824,174900,1704358410,6130,6130,6130,6130,0
|
|
20230824,174800,1704358410,6130,6130,6130,6130,0
|
|
20230824,174700,1704358410,6130,6130,6130,6130,0
|
|
20230824,174600,1704358410,6130,6130,6130,6130,0
|
|
20230824,174500,1704358410,6130,6130,6130,6130,0
|
|
20230824,174400,1704358410,6130,6130,6130,6130,0
|
|
20230824,174300,1704358410,6130,6130,6130,6130,0
|
|
20230824,174200,1704358410,6130,6130,6130,6130,0
|
|
20230824,174100,1704358410,6130,6130,6130,6130,0
|
|
20230824,174000,1704358410,6130,6130,6130,6130,0
|
|
20230824,173900,1704358410,6130,6130,6130,6130,0
|
|
20230824,173800,1704358410,6130,6130,6130,6130,0
|
|
20230824,173700,1704358410,6130,6130,6130,6130,0
|
|
20230824,173600,1704358410,6130,6130,6130,6130,0
|
|
20230824,173500,1704358410,6130,6130,6130,6130,0
|
|
20230824,173400,1704358410,6130,6130,6130,6130,0
|
|
20230824,173300,1704358410,6130,6130,6130,6130,0
|
|
20230824,173200,1704358410,6130,6130,6130,6130,0
|
|
20230824,173100,1704358410,6130,6130,6130,6130,0
|
|
20230824,173000,1704358410,6130,6130,6130,6130,0
|
|
20230824,172900,1704358410,6130,6130,6130,6130,2828
|
|
20230824,172800,1704358410,6130,6130,6130,6130,0
|
|
20230824,172700,1704358410,6130,6130,6130,6130,0
|
|
20230824,172600,1704358410,6130,6130,6130,6130,0
|
|
20230824,172500,1704358410,6130,6130,6130,6130,0
|
|
20230824,172400,1704358410,6130,6130,6130,6130,0
|
|
20230824,172300,1704358410,6130,6130,6130,6130,0
|
|
20230824,172200,1704358410,6130,6130,6130,6130,0
|
|
20230824,172100,1704358410,6130,6130,6130,6130,0
|
|
20230824,172000,1704358410,6130,6130,6130,6130,0
|
|
20230824,171900,1704358410,6130,6130,6130,6130,0
|
|
20230824,171800,1704358410,6130,6130,6130,6130,0
|
|
20230824,171700,1704358410,6130,6130,6130,6130,0
|
|
20230824,171600,1704358410,6130,6130,6130,6130,0
|
|
20230824,171500,1704358410,6130,6130,6130,6130,0
|
|
20230824,171400,1704358410,6130,6130,6130,6130,0
|
|
20230824,171300,1704358410,6130,6130,6130,6130,0
|
|
20230824,171200,1704358410,6130,6130,6130,6130,0
|
|
20230824,171100,1704358410,6130,6130,6130,6130,0
|
|
20230824,171000,1704358410,6130,6130,6130,6130,0
|
|
20230824,170900,1704358410,6130,6130,6130,6130,0
|
|
20230824,170800,1704358410,6130,6130,6130,6130,0
|
|
20230824,170700,1704358410,6130,6130,6130,6130,0
|
|
20230824,170600,1704358410,6130,6130,6130,6130,0
|
|
20230824,170500,1704358410,6130,6130,6130,6130,0
|
|
20230824,170400,1704358410,6130,6130,6130,6130,0
|
|
20230824,170300,1704358410,6130,6130,6130,6130,0
|
|
20230824,170200,1704358410,6130,6130,6130,6130,0
|
|
20230824,170100,1704358410,6130,6130,6130,6130,0
|
|
20230824,170000,1704358410,6130,6130,6130,6130,0
|
|
20230824,165900,1704358410,6130,6130,6130,6130,2828
|
|
20230824,165800,1704358410,6130,6130,6130,6130,0
|
|
20230824,165700,1704358410,6130,6130,6130,6130,0
|
|
20230824,165600,1704358410,6130,6130,6130,6130,0
|
|
20230824,165500,1704358410,6130,6130,6130,6130,0
|
|
20230824,165400,1704358410,6130,6130,6130,6130,0
|
|
20230824,165300,1704358410,6130,6130,6130,6130,0
|
|
20230824,165200,1704358410,6130,6130,6130,6130,0
|
|
20230824,165100,1704358410,6130,6130,6130,6130,0
|
|
20230824,165000,1704358410,6130,6130,6130,6130,0
|
|
20230824,164900,1704358410,6130,6130,6130,6130,0
|
|
20230824,164800,1704358410,6130,6130,6130,6130,0
|
|
20230824,164700,1704358410,6130,6130,6130,6130,0
|
|
20230824,164600,1704358410,6130,6130,6130,6130,0
|
|
20230824,164500,1704358410,6130,6130,6130,6130,0
|
|
20230824,164400,1704358410,6130,6130,6130,6130,0
|
|
20230824,164300,1704358410,6130,6130,6130,6130,0
|
|
20230824,164200,1704358410,6130,6130,6130,6130,0
|
|
20230824,164100,1704358410,6130,6130,6130,6130,0
|
|
20230824,164000,1704358410,6130,6130,6130,6130,0
|
|
20230824,163900,1704358410,6130,6130,6130,6130,0
|
|
20230824,163800,1704358410,6130,6130,6130,6130,0
|
|
20230824,163700,1704358410,6130,6130,6130,6130,0
|
|
20230824,163600,1704358410,6130,6130,6130,6130,0
|
|
20230824,163500,1704358410,6130,6130,6130,6130,0
|
|
20230824,163400,1704358410,6130,6130,6130,6130,0
|
|
20230824,163300,1704358410,6130,6130,6130,6130,0
|
|
20230824,163200,1704358410,6130,6130,6130,6130,0
|
|
20230824,163100,1704358410,6130,6130,6130,6130,0
|
|
20230824,163000,1704358410,6130,6130,6130,6130,0
|
|
20230824,162900,1704358410,6130,6130,6130,6130,2828
|
|
20230824,162800,1704358410,6130,6130,6130,6130,0
|
|
20230824,162700,1704358410,6130,6130,6130,6130,0
|
|
20230824,162600,1704358410,6130,6130,6130,6130,0
|
|
20230824,162500,1704358410,6130,6130,6130,6130,0
|
|
20230824,162400,1704358410,6130,6130,6130,6130,0
|
|
20230824,162300,1704358410,6130,6130,6130,6130,0
|
|
20230824,162200,1704358410,6130,6130,6130,6130,0
|
|
20230824,162100,1704358410,6130,6130,6130,6130,0
|
|
20230824,162000,1704358410,6130,6130,6130,6130,0
|
|
20230824,161900,1704358410,6130,6130,6130,6130,0
|
|
20230824,161800,1704358410,6130,6130,6130,6130,0
|
|
20230824,161700,1704358410,6130,6130,6130,6130,0
|
|
20230824,161600,1704358410,6130,6130,6130,6130,0
|
|
20230824,161500,1704358410,6130,6130,6130,6130,0
|
|
20230824,161400,1704358410,6130,6130,6130,6130,0
|
|
20230824,161300,1704358410,6130,6130,6130,6130,0
|
|
20230824,161200,1704358410,6130,6130,6130,6130,0
|
|
20230824,161100,1704358410,6130,6130,6130,6130,0
|
|
20230824,161000,1704358410,6130,6130,6130,6130,0
|
|
20230824,160900,1704358410,6130,6130,6130,6130,0
|
|
20230824,160800,1704358410,6130,6130,6130,6130,0
|
|
20230824,160700,1704358410,6130,6130,6130,6130,0
|
|
20230824,160600,1704358410,6130,6130,6130,6130,0
|
|
20230824,160500,1704358410,6130,6130,6130,6130,0
|
|
20230824,160400,1704358410,6130,6130,6130,6130,0
|
|
20230824,160300,1704358410,6130,6130,6130,6130,0
|
|
20230824,160200,1704358410,6130,6130,6130,6130,0
|
|
20230824,160100,1704358410,6130,6130,6130,6130,0
|
|
20230824,160000,1704358410,6130,6130,6130,6130,0
|
|
20230824,155900,1704358410,6130,6130,6130,6130,2828
|
|
20230824,155800,1704358410,6130,6130,6130,6130,0
|
|
20230824,155700,1704358410,6130,6130,6130,6130,0
|
|
20230824,155600,1704358410,6130,6130,6130,6130,0
|
|
20230824,155500,1704358410,6130,6130,6130,6130,0
|
|
20230824,155400,1704358410,6130,6130,6130,6130,0
|
|
20230824,155300,1704358410,6130,6130,6130,6130,0
|
|
20230824,155200,1704358410,6130,6130,6130,6130,0
|
|
20230824,155100,1704358410,6130,6130,6130,6130,0
|
|
20230824,155000,1704358410,6130,6130,6130,6130,0
|
|
20230824,154900,1704358410,6130,6130,6130,6130,0
|
|
20230824,154800,1704358410,6130,6130,6130,6130,0
|
|
20230824,154700,1704358410,6130,6130,6130,6130,0
|
|
20230824,154600,1704358410,6130,6130,6130,6130,0
|
|
20230824,154500,1704358410,6130,6130,6130,6130,0
|
|
20230824,154400,1704358410,6130,6130,6130,6130,0
|
|
20230824,154300,1704358410,6130,6130,6130,6130,0
|
|
20230824,154200,1704358410,6130,6130,6130,6130,0
|
|
20230824,154100,1704358410,6130,6130,6130,6130,0
|
|
20230824,154000,1704358410,6130,6130,6130,6130,0
|
|
20230824,153900,1704358410,6130,6130,6130,6130,0
|
|
20230824,153800,1704358410,6130,6130,6130,6130,0
|
|
20230824,153700,1704358410,6130,6130,6130,6130,0
|
|
20230824,153600,1704358410,6130,6130,6130,6130,0
|
|
20230824,153500,1704358410,6130,6130,6130,6130,0
|
|
20230824,153400,1704358410,6130,6130,6130,6130,0
|
|
20230824,153300,1704358410,6130,6130,6130,6130,0
|
|
20230824,153200,1704358410,6130,6130,6130,6130,0
|
|
20230824,153100,1704358410,6130,6130,6130,6130,0
|
|
20230824,153000,1704358410,6130,6130,6130,6130,2828
|
|
20230824,152900,1687022770,6130,6130,6130,6130,0
|
|
20230824,152800,1687022770,6130,6130,6130,6130,0
|
|
20230824,152700,1687022770,6130,6130,6130,6130,0
|
|
20230824,152600,1687022770,6130,6130,6130,6130,0
|
|
20230824,152500,1687022770,6130,6130,6130,6130,0
|
|
20230824,152400,1687022770,6130,6130,6130,6130,0
|
|
20230824,152300,1687022770,6130,6130,6130,6130,0
|
|
20230824,152200,1687022770,6130,6130,6130,6130,0
|
|
20230824,152100,1687022770,6130,6130,6130,6130,0
|
|
20230824,152000,1687022770,6130,6130,6130,6130,0
|
|
20230824,151900,1687022770,6130,6130,6130,6130,0
|
|
20230824,151800,1687022770,6130,6120,6130,6120,2000
|
|
20230824,151700,1674773270,6120,6110,6120,6100,228
|
|
20230824,151600,1673380810,6120,6120,6120,6100,971
|
|
20230824,151500,1667450490,6120,6120,6130,6110,42
|
|
20230824,151400,1667193540,6130,6130,6130,6130,0
|
|
20230824,151300,1667193540,6130,6130,6130,6130,30
|
|
20230824,151200,1667009640,6130,6120,6130,6120,908
|
|
20230824,151100,1661451980,6120,6120,6120,6120,1
|
|
20230824,151000,1661445860,6100,6100,6100,6100,4
|
|
20230824,150900,1661421460,6120,6110,6120,6110,4
|
|
20230824,150800,1661397010,6110,6110,6110,6110,25
|
|
20230824,150700,1661244260,6110,6110,6110,6110,0
|
|
20230824,150600,1661244260,6110,6090,6110,6090,511
|
|
20230824,150500,1658132050,6110,6090,6110,6090,131
|
|
20230824,150400,1657334240,6090,6100,6100,6090,1080
|
|
20230824,150300,1650747040,6110,6090,6110,6090,328
|
|
20230824,150200,1648748440,6100,6100,6100,6100,1125
|
|
20230824,150100,1641885940,6110,6110,6110,6110,246
|
|
20230824,150000,1640382880,6120,6110,6120,6110,226
|
|
20230824,145900,1639001990,6110,6110,6110,6110,520
|
|
20230824,145800,1635824790,6110,6110,6110,6110,12
|
|
20230824,145700,1635751470,6120,6120,6120,6120,51
|
|
20230824,145600,1635439350,6110,6110,6110,6110,0
|
|
20230824,145500,1635439350,6110,6110,6110,6110,22
|
|
20230824,145400,1635304930,6110,6110,6110,6110,50
|
|
20230824,145300,1634999430,6110,6110,6110,6110,0
|
|
20230824,145200,1634999430,6110,6110,6110,6110,0
|
|
20230824,145100,1634999430,6110,6100,6110,6100,592
|
|
20230824,145000,1631383720,6100,6100,6100,6100,17
|
|
20230824,144900,1631280020,6100,6100,6100,6100,128
|
|
20230824,144800,1630499220,6110,6110,6110,6110,1
|
|
20230824,144700,1630493110,6110,6100,6110,6100,114
|
|
20230824,144600,1629797620,6100,6120,6120,6100,872
|
|
20230824,144500,1624469450,6120,6130,6140,6120,1820
|
|
20230824,144400,1613320130,6140,6140,6140,6130,842
|
|
20230824,144300,1608150550,6150,6150,6150,6150,180
|
|
20230824,144200,1607043550,6150,6160,6170,6150,166
|
|
20230824,144100,1606021020,6150,6150,6150,6150,48
|
|
20230824,144000,1605725820,6150,6150,6150,6150,8
|
|
20230824,143900,1605676620,6150,6150,6150,6150,28
|
|
20230824,143800,1605504420,6180,6180,6180,6180,0
|
|
20230824,143700,1605504420,6180,6180,6180,6180,0
|
|
20230824,143600,1605504420,6180,6150,6180,6150,800
|
|
20230824,143500,1600562880,6150,6150,6150,6150,1226
|
|
20230824,143400,1593022980,6150,6150,6150,6150,136
|
|
20230824,143300,1592186580,6140,6140,6140,6140,4
|
|
20230824,143200,1592162020,6140,6140,6140,6140,641
|
|
20230824,143100,1588226280,6150,6150,6150,6150,3
|
|
20230824,143000,1588207830,6150,6150,6150,6150,495
|
|
20230824,142900,1585163580,6150,6150,6150,6150,120
|
|
20230824,142800,1584425580,6150,6150,6150,6150,432
|
|
20230824,142700,1581768780,6150,6150,6150,6150,0
|
|
20230824,142600,1581768780,6150,6150,6150,6150,50
|
|
20230824,142500,1581461280,6150,6150,6150,6150,90
|
|
20230824,142400,1580907780,6160,6160,6160,6160,102
|
|
20230824,142300,1580279460,6170,6170,6170,6170,0
|
|
20230824,142200,1580279460,6170,6170,6170,6170,0
|
|
20230824,142100,1580279460,6170,6180,6180,6170,149
|
|
20230824,142000,1579359140,6190,6190,6190,6190,0
|
|
20230824,141900,1579359140,6190,6190,6190,6190,0
|
|
20230824,141800,1579359140,6190,6170,6190,6170,177
|
|
20230824,141700,1578265820,6170,6170,6170,6170,200
|
|
20230824,141600,1577031820,6170,6180,6180,6170,48
|
|
20230824,141500,1576735590,6180,6180,6180,6180,303
|
|
20230824,141400,1574863050,6180,6170,6180,6170,307
|
|
20230824,141300,1572968790,6170,6160,6170,6160,2478
|
|
20230824,141200,1557694870,6150,6150,6150,6150,13
|
|
20230824,141100,1557614920,6150,6150,6150,6150,50
|
|
20230824,141000,1557307420,6150,6150,6150,6150,0
|
|
20230824,140900,1557307420,6150,6150,6150,6150,51
|
|
20230824,140800,1556993770,6150,6150,6150,6150,114
|
|
20230824,140700,1556292670,6150,6150,6150,6150,550
|
|
20230824,140600,1552910170,6160,6160,6160,6160,766
|
|
20230824,140500,1548191610,6160,6160,6160,6160,5
|
|
20230824,140400,1548160810,6160,6150,6160,6150,1400
|
|
20230824,140300,1539544870,6150,6150,6150,6150,33
|
|
20230824,140200,1539341920,6150,6150,6150,6150,400
|
|
20230824,140100,1536881920,6150,6160,6160,6150,512
|
|
20230824,140000,1533732810,6160,6170,6170,6160,2912
|
|
20230824,135900,1515788890,6170,6170,6180,6170,903
|
|
20230824,135800,1510213120,6170,6180,6180,6170,30
|
|
20230824,135700,1510027820,6160,6160,6160,6160,20
|
|
20230824,135600,1509904620,6200,6170,6200,6170,7454
|
|
20230824,135500,1463746520,6170,6170,6180,6170,788
|
|
20230824,135400,1458884510,6170,6170,6170,6170,567
|
|
20230824,135300,1455386120,6170,6150,6170,6130,8978
|
|
20230824,135200,1400070200,6160,6170,6170,6160,664
|
|
20230824,135100,1395979930,6170,6180,6180,6170,1176
|
|
20230824,135000,1388717640,6180,6200,6200,6180,1630
|
|
20230824,134900,1378612040,6200,6180,6200,6180,4050
|
|
20230824,134800,1353529170,6170,6160,6170,6160,858
|
|
20230824,134700,1348238880,6160,6160,6160,6160,412
|
|
20230824,134600,1345700960,6160,6140,6160,6140,885
|
|
20230824,134500,1340260030,6130,6130,6130,6130,10
|
|
20230824,134400,1340198730,6140,6140,6140,6140,74
|
|
20230824,134300,1339744370,6140,6120,6140,6120,901
|
|
20230824,134200,1334230210,6120,6140,6140,6120,1670
|
|
20230824,134100,1324008440,6150,6160,6160,6150,137
|
|
20230824,134000,1323164720,6160,6180,6180,6160,588
|
|
20230824,133900,1319531780,6160,6180,6190,6160,1279
|
|
20230824,133800,1311619800,6180,6160,6200,6160,12292
|
|
20230824,133700,1235662220,6150,6130,6150,6130,8823
|
|
20230824,133600,1181436570,6130,6120,6130,6120,3195
|
|
20230824,133500,1161856880,6120,6120,6120,6110,720
|
|
20230824,133400,1157450680,6120,6120,6120,6120,83
|
|
20230824,133300,1156942720,6100,6110,6120,6100,3259
|
|
20230824,133200,1137017420,6110,6110,6110,6110,200
|
|
20230824,133100,1135795420,6100,6100,6100,6100,211
|
|
20230824,133000,1134508320,6100,6100,6100,6100,4439
|
|
20230824,132900,1107430420,6100,6100,6100,6100,500
|
|
20230824,132800,1104380420,6110,6110,6110,6110,3
|
|
20230824,132700,1104362090,6110,6110,6110,6110,100
|
|
20230824,132600,1103751090,6110,6100,6110,6100,353
|
|
20230824,132500,1101597780,6100,6100,6100,6090,1206
|
|
20230824,132400,1094241240,6100,6090,6100,6090,111
|
|
20230824,132300,1093565240,6090,6090,6090,6090,767
|
|
20230824,132200,1088894210,6090,6080,6090,6080,1020
|
|
20230824,132100,1082682610,6080,6080,6080,6080,3
|
|
20230824,132000,1082664370,6080,6080,6080,6080,50
|
|
20230824,131900,1082360370,6080,6080,6080,6080,100
|
|
20230824,131800,1081752370,6080,6100,6100,6080,10650
|
|
20230824,131700,1016822740,6100,6100,6100,6100,414
|
|
20230824,131600,1014297340,6100,6100,6100,6100,415
|
|
20230824,131500,1011765840,6110,6090,6110,6080,5034
|
|
20230824,131400,981059040,6090,6080,6090,6070,2446
|
|
20230824,131300,966187360,6080,6070,6090,6070,1847
|
|
20230824,131200,954957070,6060,6060,6060,6060,1230
|
|
20230824,131100,947503270,6020,6020,6020,6020,0
|
|
20230824,131000,947503270,6020,6050,6050,6020,1124
|
|
20230824,130900,940717960,6050,6040,6060,6030,1394
|
|
20230824,130800,932286710,6070,6070,6070,6070,100
|
|
20230824,130700,931679710,6040,6050,6050,6040,947
|
|
20230824,130600,925959820,6040,6060,6060,6040,1360
|
|
20230824,130500,917742950,6060,6080,6080,6060,4
|
|
20230824,130400,917718650,6080,6090,6100,6050,6795
|
|
20230824,130300,876298430,6090,6070,6090,6040,4083
|
|
20230824,130200,851485050,6070,6020,6070,6020,9040
|
|
20230824,130100,796767700,6020,6010,6020,6010,1194
|
|
20230824,130000,789588740,6000,6000,6000,6000,3811
|
|
20230824,125900,766722740,5980,5990,5990,5980,83
|
|
20230824,125800,766225900,6000,6000,6000,6000,100
|
|
20230824,125700,765625900,5990,6000,6000,5990,483
|
|
20230824,125600,762728900,6000,5980,6000,5980,10489
|
|
20230824,125500,699838370,5980,5970,5980,5970,1521
|
|
20230824,125400,690743790,5980,5980,5980,5980,100
|
|
20230824,125300,690145790,5980,5970,5980,5970,1119
|
|
20230824,125200,683455360,5970,5950,5970,5950,6181
|
|
20230824,125100,646592980,5960,5960,5960,5960,0
|
|
20230824,125000,646592980,5960,5960,5960,5960,0
|
|
20230824,124900,646592980,5960,5960,5960,5960,120
|
|
20230824,124800,645877780,5940,5940,5940,5940,0
|
|
20230824,124700,645877780,5940,5940,5940,5940,0
|
|
20230824,124600,645877780,5940,5940,5940,5940,0
|
|
20230824,124500,645877780,5940,5940,5940,5940,11
|
|
20230824,124400,645812440,5980,5970,5980,5970,2500
|
|
20230824,124300,630862540,5980,5950,5980,5950,1800
|
|
20230824,124200,620146870,5950,5950,5950,5950,0
|
|
20230824,124100,620146870,5950,5950,5950,5950,0
|
|
20230824,124000,620146870,5950,5950,5950,5950,1000
|
|
20230824,123900,614196870,5930,5930,5930,5930,0
|
|
20230824,123800,614196870,5930,5930,5930,5930,869
|
|
20230824,123700,609043700,5930,5930,5930,5930,0
|
|
20230824,123600,609043700,5930,5930,5930,5930,0
|
|
20230824,123500,609043700,5930,5930,5930,5930,0
|
|
20230824,123400,609043700,5930,5930,5930,5930,0
|
|
20230824,123300,609043700,5930,5930,5930,5930,200
|
|
20230824,123200,607857700,5950,5950,5950,5950,0
|
|
20230824,123100,607857700,5950,5950,5950,5950,1
|
|
20230824,123000,607851750,5950,5930,5950,5930,60
|
|
20230824,122900,607495930,5930,5930,5930,5920,71
|
|
20230824,122800,607075590,5930,5970,5970,5930,2631
|
|
20230824,122700,591408740,5970,5980,6000,5970,391
|
|
20230824,122600,589074300,6010,6010,6010,6010,0
|
|
20230824,122500,589074300,6010,6010,6010,6010,436
|
|
20230824,122400,586453940,6010,6000,6010,6000,1274
|
|
20230824,122300,578797890,6000,5980,6000,5970,4831
|
|
20230824,122200,549881410,5970,5950,5970,5950,5010
|
|
20230824,122100,520020610,5940,5940,5940,5940,1098
|
|
20230824,122000,513498490,5920,5920,5920,5920,0
|
|
20230824,121900,513498490,5920,5920,5920,5920,0
|
|
20230824,121800,513498490,5920,5920,5920,5920,0
|
|
20230824,121700,513498490,5920,5920,5920,5920,0
|
|
20230824,121600,513498490,5920,5920,5920,5920,0
|
|
20230824,121500,513498490,5920,5920,5920,5920,200
|
|
20230824,121400,512314490,5930,5930,5930,5930,0
|
|
20230824,121300,512314490,5930,5930,5930,5930,0
|
|
20230824,121200,512314490,5930,5930,5930,5930,0
|
|
20230824,121100,512314490,5930,5930,5930,5930,220
|
|
20230824,121000,511009890,5930,5930,5930,5930,281
|
|
20230824,120900,509343560,5930,5930,5930,5930,0
|
|
20230824,120800,509343560,5930,5930,5930,5930,0
|
|
20230824,120700,509343560,5930,5930,5930,5930,509
|
|
20230824,120600,506325190,5950,5950,5950,5950,220
|
|
20230824,120500,505016190,5930,5930,5930,5930,1015
|
|
20230824,120400,498997240,5960,5960,5960,5960,0
|
|
20230824,120300,498997240,5960,5960,5960,5960,1
|
|
20230824,120200,498991280,5960,5960,5960,5960,2
|
|
20230824,120100,498979360,5960,5960,5960,5960,0
|
|
20230824,120000,498979360,5960,5960,5960,5960,168
|
|
20230824,115900,497978080,5960,5960,5960,5960,0
|
|
20230824,115800,497978080,5960,5950,5960,5950,35
|
|
20230824,115700,497769490,5950,5950,5950,5950,334
|
|
20230824,115600,495782190,5960,5960,5960,5960,0
|
|
20230824,115500,495782190,5960,5960,5960,5960,0
|
|
20230824,115400,495782190,5960,5950,5960,5950,101
|
|
20230824,115300,495180240,5950,5950,5950,5950,1046
|
|
20230824,115200,488956540,5940,5940,5940,5940,218
|
|
20230824,115100,487661620,5940,5940,5940,5940,0
|
|
20230824,115000,487661620,5940,5940,5940,5940,584
|
|
20230824,114900,484192660,5940,5940,5940,5940,6
|
|
20230824,114800,484157020,5930,5930,5930,5930,2
|
|
20230824,114700,484145160,5940,5940,5940,5940,0
|
|
20230824,114600,484145160,5940,5940,5940,5940,0
|
|
20230824,114500,484145160,5940,5940,5940,5940,0
|
|
20230824,114400,484145160,5940,5940,5940,5940,0
|
|
20230824,114300,484145160,5940,5940,5940,5940,1
|
|
20230824,114200,484139220,5930,5930,5930,5930,184
|
|
20230824,114100,483048100,5910,5910,5910,5910,0
|
|
20230824,114000,483048100,5910,5910,5910,5910,0
|
|
20230824,113900,483048100,5910,5910,5910,5910,560
|
|
20230824,113800,479738500,5910,5910,5910,5910,34
|
|
20230824,113700,479537560,5910,5910,5910,5910,0
|
|
20230824,113600,479537560,5910,5910,5910,5910,0
|
|
20230824,113500,479537560,5910,5910,5910,5910,0
|
|
20230824,113400,479537560,5910,5910,5910,5910,14
|
|
20230824,113300,479454820,5920,5920,5920,5920,81
|
|
20230824,113200,478975300,5920,5920,5920,5920,599
|
|
20230824,113100,475429220,5920,5920,5920,5920,0
|
|
20230824,113000,475429220,5920,5920,5920,5920,0
|
|
20230824,112900,475429220,5920,5920,5920,5920,0
|
|
20230824,112800,475429220,5920,5920,5920,5920,443
|
|
20230824,112700,472806660,5930,5930,5930,5930,0
|
|
20230824,112600,472806660,5930,5930,5930,5930,0
|
|
20230824,112500,472806660,5930,5930,5930,5930,0
|
|
20230824,112400,472806660,5930,5930,5930,5930,0
|
|
20230824,112300,472806660,5930,5930,5930,5930,0
|
|
20230824,112200,472806660,5930,5930,5930,5930,0
|
|
20230824,112100,472806660,5930,5930,5930,5930,461
|
|
20230824,112000,470072930,5940,5940,5940,5940,0
|
|
20230824,111900,470072930,5940,5940,5940,5940,0
|
|
20230824,111800,470072930,5940,5940,5940,5940,0
|
|
20230824,111700,470072930,5940,5940,5940,5940,0
|
|
20230824,111600,470072930,5940,5940,5940,5940,1536
|
|
20230824,111500,460949090,5940,5940,5940,5940,2
|
|
20230824,111400,460937210,5940,5940,5940,5940,938
|
|
20230824,111300,455365490,5960,5940,5960,5940,43
|
|
20230824,111200,455110050,5940,5940,5940,5940,58
|
|
20230824,111100,454765530,5940,5940,5940,5940,0
|
|
20230824,111000,454765530,5940,5940,5940,5940,7
|
|
20230824,110900,454723950,5940,5940,5940,5940,0
|
|
20230824,110800,454723950,5940,5940,5940,5940,0
|
|
20230824,110700,454723950,5940,5940,5940,5940,0
|
|
20230824,110600,454723950,5940,5940,5940,5940,500
|
|
20230824,110500,451753950,5940,5940,5940,5940,0
|
|
20230824,110400,451753950,5940,5940,5940,5940,10
|
|
20230824,110300,451694550,5940,5940,5940,5940,562
|
|
20230824,110200,448356270,5940,5940,5940,5940,2756
|
|
20230824,110100,431985630,5940,5940,5940,5940,0
|
|
20230824,110000,431985630,5940,5940,5960,5940,13
|
|
20230824,105900,431908350,5940,5940,5940,5940,73
|
|
20230824,105800,431474730,5950,5950,5950,5950,181
|
|
20230824,105700,430397780,5930,5930,5930,5930,0
|
|
20230824,105600,430397780,5930,5930,5930,5930,0
|
|
20230824,105500,430397780,5930,5930,5930,5930,0
|
|
20230824,105400,430397780,5930,5930,5930,5930,0
|
|
20230824,105300,430397780,5930,5930,5930,5930,537
|
|
20230824,105200,427213370,5930,5930,5960,5930,1577
|
|
20230824,105100,417834670,5930,5940,5940,5930,52
|
|
20230824,105000,417525830,5940,5930,5940,5930,1100
|
|
20230824,104900,410992830,5930,5930,5930,5930,0
|
|
20230824,104800,410992830,5930,5930,5930,5930,1000
|
|
20230824,104700,405062830,5930,5930,5930,5930,283
|
|
20230824,104600,403384640,5950,5930,5960,5930,2050
|
|
20230824,104500,391185470,5940,5940,5940,5940,1
|
|
20230824,104400,391179530,5910,5910,5910,5900,135
|
|
20230824,104300,390382470,5900,5900,5900,5900,0
|
|
20230824,104200,390382470,5900,5900,5900,5900,0
|
|
20230824,104100,390382470,5900,5900,5900,5900,0
|
|
20230824,104000,390382470,5900,5910,5930,5900,2382
|
|
20230824,103900,376277120,5920,5920,5920,5920,0
|
|
20230824,103800,376277120,5920,5920,5920,5920,0
|
|
20230824,103700,376277120,5920,5920,5920,5920,0
|
|
20230824,103600,376277120,5920,5920,5920,5920,0
|
|
20230824,103500,376277120,5920,5920,5920,5920,200
|
|
20230824,103400,375093120,5920,5920,5920,5920,0
|
|
20230824,103300,375093120,5920,5920,5920,5920,0
|
|
20230824,103200,375093120,5920,5920,5920,5920,0
|
|
20230824,103100,375093120,5920,5920,5920,5920,48
|
|
20230824,103000,374808960,5920,5920,5920,5920,1170
|
|
20230824,102900,367882560,5920,5920,5920,5920,0
|
|
20230824,102800,367882560,5920,5920,5920,5920,15
|
|
20230824,102700,367793760,5920,5910,5920,5910,400
|
|
20230824,102600,365425770,5910,5910,5910,5910,0
|
|
20230824,102500,365425770,5910,5910,5910,5910,290
|
|
20230824,102400,363711870,5910,5910,5910,5910,45
|
|
20230824,102300,363445920,5910,5900,5910,5900,780
|
|
20230824,102200,358836140,5900,5900,5900,5900,15
|
|
20230824,102100,358747640,5900,5910,5910,5900,528
|
|
20230824,102000,355627580,5910,5900,5910,5900,171
|
|
20230824,101900,354617010,5890,5870,5890,5870,164
|
|
20230824,101800,353651330,5860,5870,5870,5860,1009
|
|
20230824,101700,347738580,5870,5860,5880,5860,1056
|
|
20230824,101600,341530650,5870,5870,5870,5870,51
|
|
20230824,101500,341231280,5880,5890,5890,5880,671
|
|
20230824,101400,337285430,5890,5890,5920,5890,612
|
|
20230824,101300,333663800,5900,5900,5900,5900,0
|
|
20230824,101200,333663800,5900,5900,5900,5900,19
|
|
20230824,101100,333551700,5940,5930,5940,5930,1450
|
|
20230824,101000,324943200,5930,5890,5930,5890,1231
|
|
20230824,100900,317670580,5880,5880,5880,5880,41
|
|
20230824,100800,317429500,5880,5880,5880,5880,2
|
|
20230824,100700,317417740,5890,5880,5890,5880,2
|
|
20230824,100600,317405970,5880,5830,5890,5830,6042
|
|
20230824,100500,281997710,5820,5820,5820,5820,87
|
|
20230824,100400,281491370,5800,5800,5800,5800,0
|
|
20230824,100300,281491370,5800,5800,5800,5800,100
|
|
20230824,100200,280911370,5800,5800,5800,5800,0
|
|
20230824,100100,280911370,5800,5800,5800,5800,0
|
|
20230824,100000,280911370,5800,5800,5800,5800,0
|
|
20230824,095900,280911370,5800,5800,5800,5800,2
|
|
20230824,095800,280899770,5800,5820,5830,5800,919
|
|
20230824,095700,275568560,5840,5830,5840,5830,361
|
|
20230824,095600,273463920,5820,5820,5820,5820,301
|
|
20230824,095500,271712100,5800,5800,5800,5800,1004
|
|
20230824,095400,265888900,5800,5800,5800,5800,21
|
|
20230824,095300,265767100,5810,5800,5810,5790,2529
|
|
20230824,095200,251103130,5800,5810,5810,5800,1843
|
|
20230824,095100,240405310,5810,5810,5810,5810,158
|
|
20230824,095000,239487330,5790,5790,5790,5790,0
|
|
20230824,094900,239487330,5790,5790,5790,5790,717
|
|
20230824,094800,235335900,5800,5800,5800,5800,543
|
|
20230824,094700,232186500,5820,5820,5820,5810,298
|
|
20230824,094600,230454820,5810,5800,5810,5800,691
|
|
20230824,094500,226444700,5810,5810,5810,5810,249
|
|
20230824,094400,224998010,5810,5810,5810,5810,146
|
|
20230824,094300,224149750,5780,5760,5780,5760,1201
|
|
20230824,094200,217211210,5760,5780,5780,5750,1800
|
|
20230824,094100,206837570,5790,5790,5790,5790,241
|
|
20230824,094000,205442180,5790,5790,5790,5790,0
|
|
20230824,093900,205442180,5790,5790,5800,5790,1238
|
|
20230824,093800,198273860,5800,5800,5800,5800,2440
|
|
20230824,093700,184121860,5800,5820,5820,5800,1681
|
|
20230824,093600,174364570,5820,5820,5820,5810,30
|
|
20230824,093500,174190160,5810,5810,5810,5810,200
|
|
20230824,093400,173028160,5810,5840,5840,5810,1786
|
|
20230824,093300,162633160,5850,5840,5850,5840,18
|
|
20230824,093200,162527940,5840,5840,5840,5840,0
|
|
20230824,093100,162527940,5840,5870,5870,5840,219
|
|
20230824,093000,161247060,5870,5870,5870,5870,0
|
|
20230824,092900,161247060,5870,5870,5870,5870,91
|
|
20230824,092800,160712890,5850,5850,5850,5850,0
|
|
20230824,092700,160712890,5850,5850,5850,5850,91
|
|
20230824,092600,160180540,5870,5870,5870,5870,37
|
|
20230824,092500,159963350,5870,5870,5870,5870,150
|
|
20230824,092400,159082850,5870,5870,5870,5870,31
|
|
20230824,092300,158900880,5870,5850,5870,5850,540
|
|
20230824,092200,155741480,5850,5880,5880,5850,5381
|
|
20230824,092100,124249020,5880,5880,5880,5880,40
|
|
20230824,092000,124013820,5880,5880,5880,5880,367
|
|
20230824,091900,121855860,5880,5880,5880,5880,15
|
|
20230824,091800,121767660,5880,5880,5880,5880,313
|
|
20230824,091700,119927220,5870,5870,5870,5870,2
|
|
20230824,091600,119915480,5880,5890,5890,5880,4300
|
|
20230824,091500,94616770,5900,5910,5910,5900,2165
|
|
20230824,091400,81836370,5910,5910,5910,5910,535
|
|
20230824,091300,78674520,5910,5910,5910,5910,84
|
|
20230824,091200,78178080,5910,5920,5920,5910,1115
|
|
20230824,091100,71587980,5920,5920,5920,5920,0
|
|
20230824,091000,71587980,5920,5920,5920,5920,1054
|
|
20230824,090900,65348300,5930,5920,5930,5920,392
|
|
20230824,090800,63024200,5920,5910,5920,5910,650
|
|
20230824,090700,59182400,5910,5910,5910,5850,520
|
|
20230824,090600,56128630,5910,5940,5940,5860,4481
|
|
20230824,090500,29715530,5940,5950,5950,5940,598
|
|
20230824,090400,26160390,5950,5960,5960,5950,110
|
|
20230824,090300,25505460,5950,5970,5970,5950,503
|
|
20230824,090200,22512590,5970,5970,5980,5970,430
|
|
20230824,090100,19945190,5950,5940,5950,5940,550
|
|
20230824,090000,16673190,5910,5870,6080,5860,2783
|