631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,192800,341071930,6170,6170,6170,6170,1928
|
|
20230824,192700,341071930,6170,6170,6170,6170,0
|
|
20230824,192600,341071930,6170,6170,6170,6170,0
|
|
20230824,192500,341071930,6170,6170,6170,6170,0
|
|
20230824,192400,341071930,6170,6170,6170,6170,0
|
|
20230824,192300,341071930,6170,6170,6170,6170,0
|
|
20230824,192200,341071930,6170,6170,6170,6170,0
|
|
20230824,192100,341071930,6170,6170,6170,6170,0
|
|
20230824,192000,341071930,6170,6170,6170,6170,0
|
|
20230824,191900,341071930,6170,6170,6170,6170,0
|
|
20230824,191800,341071930,6170,6170,6170,6170,0
|
|
20230824,191700,341071930,6170,6170,6170,6170,0
|
|
20230824,191600,341071930,6170,6170,6170,6170,0
|
|
20230824,191500,341071930,6170,6170,6170,6170,0
|
|
20230824,191400,341071930,6170,6170,6170,6170,0
|
|
20230824,191300,341071930,6170,6170,6170,6170,0
|
|
20230824,191200,341071930,6170,6170,6170,6170,0
|
|
20230824,191100,341071930,6170,6170,6170,6170,0
|
|
20230824,191000,341071930,6170,6170,6170,6170,0
|
|
20230824,190900,341071930,6170,6170,6170,6170,0
|
|
20230824,190800,341071930,6170,6170,6170,6170,0
|
|
20230824,190700,341071930,6170,6170,6170,6170,0
|
|
20230824,190600,341071930,6170,6170,6170,6170,0
|
|
20230824,190500,341071930,6170,6170,6170,6170,0
|
|
20230824,190400,341071930,6170,6170,6170,6170,0
|
|
20230824,190300,341071930,6170,6170,6170,6170,0
|
|
20230824,190200,341071930,6170,6170,6170,6170,0
|
|
20230824,190100,341071930,6170,6170,6170,6170,0
|
|
20230824,190000,341071930,6170,6170,6170,6170,0
|
|
20230824,185900,341071930,6170,6170,6170,6170,0
|
|
20230824,185800,341071930,6170,6170,6170,6170,1928
|
|
20230824,185700,341071930,6170,6170,6170,6170,0
|
|
20230824,185600,341071930,6170,6170,6170,6170,0
|
|
20230824,185500,341071930,6170,6170,6170,6170,0
|
|
20230824,185400,341071930,6170,6170,6170,6170,0
|
|
20230824,185300,341071930,6170,6170,6170,6170,0
|
|
20230824,185200,341071930,6170,6170,6170,6170,0
|
|
20230824,185100,341071930,6170,6170,6170,6170,0
|
|
20230824,185000,341071930,6170,6170,6170,6170,0
|
|
20230824,184900,341071930,6170,6170,6170,6170,0
|
|
20230824,184800,341071930,6170,6170,6170,6170,0
|
|
20230824,184700,341071930,6170,6170,6170,6170,0
|
|
20230824,184600,341071930,6170,6170,6170,6170,0
|
|
20230824,184500,341071930,6170,6170,6170,6170,0
|
|
20230824,184400,341071930,6170,6170,6170,6170,0
|
|
20230824,184300,341071930,6170,6170,6170,6170,0
|
|
20230824,184200,341071930,6170,6170,6170,6170,0
|
|
20230824,184100,341071930,6170,6170,6170,6170,0
|
|
20230824,184000,341071930,6170,6170,6170,6170,0
|
|
20230824,183900,341071930,6170,6170,6170,6170,0
|
|
20230824,183800,341071930,6170,6170,6170,6170,0
|
|
20230824,183700,341071930,6170,6170,6170,6170,0
|
|
20230824,183600,341071930,6170,6170,6170,6170,0
|
|
20230824,183500,341071930,6170,6170,6170,6170,0
|
|
20230824,183400,341071930,6170,6170,6170,6170,0
|
|
20230824,183300,341071930,6170,6170,6170,6170,0
|
|
20230824,183200,341071930,6170,6170,6170,6170,0
|
|
20230824,183100,341071930,6170,6170,6170,6170,0
|
|
20230824,183000,341071930,6170,6170,6170,6170,0
|
|
20230824,182900,341071930,6170,6170,6170,6170,0
|
|
20230824,182800,341071930,6170,6170,6170,6170,1928
|
|
20230824,182700,341071930,6170,6170,6170,6170,0
|
|
20230824,182600,341071930,6170,6170,6170,6170,0
|
|
20230824,182500,341071930,6170,6170,6170,6170,0
|
|
20230824,182400,341071930,6170,6170,6170,6170,0
|
|
20230824,182300,341071930,6170,6170,6170,6170,0
|
|
20230824,182200,341071930,6170,6170,6170,6170,0
|
|
20230824,182100,341071930,6170,6170,6170,6170,0
|
|
20230824,182000,341071930,6170,6170,6170,6170,0
|
|
20230824,181900,341071930,6170,6170,6170,6170,0
|
|
20230824,181800,341071930,6170,6170,6170,6170,0
|
|
20230824,181700,341071930,6170,6170,6170,6170,0
|
|
20230824,181600,341071930,6170,6170,6170,6170,0
|
|
20230824,181500,341071930,6170,6170,6170,6170,0
|
|
20230824,181400,341071930,6170,6170,6170,6170,0
|
|
20230824,181300,341071930,6170,6170,6170,6170,0
|
|
20230824,181200,341071930,6170,6170,6170,6170,0
|
|
20230824,181100,341071930,6170,6170,6170,6170,0
|
|
20230824,181000,341071930,6170,6170,6170,6170,0
|
|
20230824,180900,341071930,6170,6170,6170,6170,0
|
|
20230824,180800,341071930,6170,6170,6170,6170,0
|
|
20230824,180700,341071930,6170,6170,6170,6170,0
|
|
20230824,180600,341071930,6170,6170,6170,6170,0
|
|
20230824,180500,341071930,6170,6170,6170,6170,0
|
|
20230824,180400,341071930,6170,6170,6170,6170,0
|
|
20230824,180300,341071930,6170,6170,6170,6170,0
|
|
20230824,180200,341071930,6170,6170,6170,6170,0
|
|
20230824,180100,341071930,6170,6170,6170,6170,0
|
|
20230824,180000,341071930,6170,6170,6170,6170,0
|
|
20230824,175900,341071930,6170,6170,6170,6170,0
|
|
20230824,175800,341071930,6170,6170,6170,6170,1928
|
|
20230824,175700,341071930,6170,6170,6170,6170,0
|
|
20230824,175600,341071930,6170,6170,6170,6170,0
|
|
20230824,175500,341071930,6170,6170,6170,6170,0
|
|
20230824,175400,341071930,6170,6170,6170,6170,0
|
|
20230824,175300,341071930,6170,6170,6170,6170,0
|
|
20230824,175200,341071930,6170,6170,6170,6170,0
|
|
20230824,175100,341071930,6170,6170,6170,6170,0
|
|
20230824,175000,341071930,6170,6170,6170,6170,0
|
|
20230824,174900,341071930,6170,6170,6170,6170,0
|
|
20230824,174800,341071930,6170,6170,6170,6170,0
|
|
20230824,174700,341071930,6170,6170,6170,6170,0
|
|
20230824,174600,341071930,6170,6170,6170,6170,0
|
|
20230824,174500,341071930,6170,6170,6170,6170,0
|
|
20230824,174400,341071930,6170,6170,6170,6170,0
|
|
20230824,174300,341071930,6170,6170,6170,6170,0
|
|
20230824,174200,341071930,6170,6170,6170,6170,0
|
|
20230824,174100,341071930,6170,6170,6170,6170,0
|
|
20230824,174000,341071930,6170,6170,6170,6170,0
|
|
20230824,173900,341071930,6170,6170,6170,6170,0
|
|
20230824,173800,341071930,6170,6170,6170,6170,0
|
|
20230824,173700,341071930,6170,6170,6170,6170,0
|
|
20230824,173600,341071930,6170,6170,6170,6170,0
|
|
20230824,173500,341071930,6170,6170,6170,6170,0
|
|
20230824,173400,341071930,6170,6170,6170,6170,0
|
|
20230824,173300,341071930,6170,6170,6170,6170,0
|
|
20230824,173200,341071930,6170,6170,6170,6170,0
|
|
20230824,173100,341071930,6170,6170,6170,6170,0
|
|
20230824,173000,341071930,6170,6170,6170,6170,0
|
|
20230824,172900,341071930,6170,6170,6170,6170,0
|
|
20230824,172800,341071930,6170,6170,6170,6170,1928
|
|
20230824,172700,341071930,6170,6170,6170,6170,0
|
|
20230824,172600,341071930,6170,6170,6170,6170,0
|
|
20230824,172500,341071930,6170,6170,6170,6170,0
|
|
20230824,172400,341071930,6170,6170,6170,6170,0
|
|
20230824,172300,341071930,6170,6170,6170,6170,0
|
|
20230824,172200,341071930,6170,6170,6170,6170,0
|
|
20230824,172100,341071930,6170,6170,6170,6170,0
|
|
20230824,172000,341071930,6170,6170,6170,6170,0
|
|
20230824,171900,341071930,6170,6170,6170,6170,0
|
|
20230824,171800,341071930,6170,6170,6170,6170,0
|
|
20230824,171700,341071930,6170,6170,6170,6170,0
|
|
20230824,171600,341071930,6170,6170,6170,6170,0
|
|
20230824,171500,341071930,6170,6170,6170,6170,0
|
|
20230824,171400,341071930,6170,6170,6170,6170,0
|
|
20230824,171300,341071930,6170,6170,6170,6170,0
|
|
20230824,171200,341071930,6170,6170,6170,6170,0
|
|
20230824,171100,341071930,6170,6170,6170,6170,0
|
|
20230824,171000,341071930,6170,6170,6170,6170,0
|
|
20230824,170900,341071930,6170,6170,6170,6170,0
|
|
20230824,170800,341071930,6170,6170,6170,6170,0
|
|
20230824,170700,341071930,6170,6170,6170,6170,0
|
|
20230824,170600,341071930,6170,6170,6170,6170,0
|
|
20230824,170500,341071930,6170,6170,6170,6170,0
|
|
20230824,170400,341071930,6170,6170,6170,6170,0
|
|
20230824,170300,341071930,6170,6170,6170,6170,0
|
|
20230824,170200,341071930,6170,6170,6170,6170,0
|
|
20230824,170100,341071930,6170,6170,6170,6170,0
|
|
20230824,170000,341071930,6170,6170,6170,6170,0
|
|
20230824,165900,341071930,6170,6170,6170,6170,0
|
|
20230824,165800,341071930,6170,6170,6170,6170,1928
|
|
20230824,165700,341071930,6170,6170,6170,6170,0
|
|
20230824,165600,341071930,6170,6170,6170,6170,0
|
|
20230824,165500,341071930,6170,6170,6170,6170,0
|
|
20230824,165400,341071930,6170,6170,6170,6170,0
|
|
20230824,165300,341071930,6170,6170,6170,6170,0
|
|
20230824,165200,341071930,6170,6170,6170,6170,0
|
|
20230824,165100,341071930,6170,6170,6170,6170,0
|
|
20230824,165000,341071930,6170,6170,6170,6170,0
|
|
20230824,164900,341071930,6170,6170,6170,6170,0
|
|
20230824,164800,341071930,6170,6170,6170,6170,0
|
|
20230824,164700,341071930,6170,6170,6170,6170,0
|
|
20230824,164600,341071930,6170,6170,6170,6170,0
|
|
20230824,164500,341071930,6170,6170,6170,6170,0
|
|
20230824,164400,341071930,6170,6170,6170,6170,0
|
|
20230824,164300,341071930,6170,6170,6170,6170,0
|
|
20230824,164200,341071930,6170,6170,6170,6170,0
|
|
20230824,164100,341071930,6170,6170,6170,6170,0
|
|
20230824,164000,341071930,6170,6170,6170,6170,0
|
|
20230824,163900,341071930,6170,6170,6170,6170,0
|
|
20230824,163800,341071930,6170,6170,6170,6170,0
|
|
20230824,163700,341071930,6170,6170,6170,6170,0
|
|
20230824,163600,341071930,6170,6170,6170,6170,0
|
|
20230824,163500,341071930,6170,6170,6170,6170,0
|
|
20230824,163400,341071930,6170,6170,6170,6170,0
|
|
20230824,163300,341071930,6170,6170,6170,6170,0
|
|
20230824,163200,341071930,6170,6170,6170,6170,0
|
|
20230824,163100,341071930,6170,6170,6170,6170,0
|
|
20230824,163000,341071930,6170,6170,6170,6170,0
|
|
20230824,162900,341071930,6170,6170,6170,6170,0
|
|
20230824,162800,341071930,6170,6170,6170,6170,1928
|
|
20230824,162700,341071930,6170,6170,6170,6170,0
|
|
20230824,162600,341071930,6170,6170,6170,6170,0
|
|
20230824,162500,341071930,6170,6170,6170,6170,0
|
|
20230824,162400,341071930,6170,6170,6170,6170,0
|
|
20230824,162300,341071930,6170,6170,6170,6170,0
|
|
20230824,162200,341071930,6170,6170,6170,6170,0
|
|
20230824,162100,341071930,6170,6170,6170,6170,0
|
|
20230824,162000,341071930,6170,6170,6170,6170,0
|
|
20230824,161900,341071930,6170,6170,6170,6170,0
|
|
20230824,161800,341071930,6170,6170,6170,6170,0
|
|
20230824,161700,341071930,6170,6170,6170,6170,0
|
|
20230824,161600,341071930,6170,6170,6170,6170,0
|
|
20230824,161500,341071930,6170,6170,6170,6170,0
|
|
20230824,161400,341071930,6170,6170,6170,6170,0
|
|
20230824,161300,341071930,6170,6170,6170,6170,0
|
|
20230824,161200,341071930,6170,6170,6170,6170,0
|
|
20230824,161100,341071930,6170,6170,6170,6170,0
|
|
20230824,161000,341071930,6170,6170,6170,6170,0
|
|
20230824,160900,341071930,6170,6170,6170,6170,0
|
|
20230824,160800,341071930,6170,6170,6170,6170,0
|
|
20230824,160700,341071930,6170,6170,6170,6170,0
|
|
20230824,160600,341071930,6170,6170,6170,6170,0
|
|
20230824,160500,341071930,6170,6170,6170,6170,0
|
|
20230824,160400,341071930,6170,6170,6170,6170,0
|
|
20230824,160300,341071930,6170,6170,6170,6170,0
|
|
20230824,160200,341071930,6170,6170,6170,6170,0
|
|
20230824,160100,341071930,6170,6170,6170,6170,0
|
|
20230824,160000,341071930,6170,6170,6170,6170,0
|
|
20230824,155900,341071930,6170,6170,6170,6170,0
|
|
20230824,155800,341071930,6170,6170,6170,6170,1928
|
|
20230824,155700,341071930,6170,6170,6170,6170,0
|
|
20230824,155600,341071930,6170,6170,6170,6170,0
|
|
20230824,155500,341071930,6170,6170,6170,6170,0
|
|
20230824,155400,341071930,6170,6170,6170,6170,0
|
|
20230824,155300,341071930,6170,6170,6170,6170,0
|
|
20230824,155200,341071930,6170,6170,6170,6170,0
|
|
20230824,155100,341071930,6170,6170,6170,6170,0
|
|
20230824,155000,341071930,6170,6170,6170,6170,0
|
|
20230824,154900,341071930,6170,6170,6170,6170,0
|
|
20230824,154800,341071930,6170,6170,6170,6170,0
|
|
20230824,154700,341071930,6170,6170,6170,6170,0
|
|
20230824,154600,341071930,6170,6170,6170,6170,0
|
|
20230824,154500,341071930,6170,6170,6170,6170,0
|
|
20230824,154400,341071930,6170,6170,6170,6170,0
|
|
20230824,154300,341071930,6170,6170,6170,6170,0
|
|
20230824,154200,341071930,6170,6170,6170,6170,0
|
|
20230824,154100,341071930,6170,6170,6170,6170,0
|
|
20230824,154000,341071930,6170,6170,6170,6170,0
|
|
20230824,153900,341071930,6170,6170,6170,6170,0
|
|
20230824,153800,341071930,6170,6170,6170,6170,0
|
|
20230824,153700,341071930,6170,6170,6170,6170,0
|
|
20230824,153600,341071930,6170,6170,6170,6170,0
|
|
20230824,153500,341071930,6170,6170,6170,6170,0
|
|
20230824,153400,341071930,6170,6170,6170,6170,0
|
|
20230824,153300,341071930,6170,6170,6170,6170,0
|
|
20230824,153200,341071930,6170,6170,6170,6170,0
|
|
20230824,153100,341071930,6170,6170,6170,6170,0
|
|
20230824,153000,341071930,6170,6170,6170,6170,1928
|
|
20230824,152900,329176170,6170,6170,6170,6170,0
|
|
20230824,152800,329176170,6170,6170,6170,6170,0
|
|
20230824,152700,329176170,6170,6170,6170,6170,0
|
|
20230824,152600,329176170,6170,6170,6170,6170,0
|
|
20230824,152500,329176170,6170,6170,6170,6170,0
|
|
20230824,152400,329176170,6170,6170,6170,6170,0
|
|
20230824,152300,329176170,6170,6170,6170,6170,0
|
|
20230824,152200,329176170,6170,6170,6170,6170,0
|
|
20230824,152100,329176170,6170,6170,6170,6170,0
|
|
20230824,152000,329176170,6170,6170,6170,6170,0
|
|
20230824,151900,329176170,6170,6160,6170,6160,376
|
|
20230824,151800,326859980,6160,6160,6160,6160,10
|
|
20230824,151700,326798380,6170,6170,6170,6150,1808
|
|
20230824,151600,315679120,6150,6150,6150,6150,550
|
|
20230824,151500,312296620,6150,6160,6160,6150,191
|
|
20230824,151400,311121330,6160,6160,6160,6160,135
|
|
20230824,151300,310289730,6180,6160,6180,6160,57
|
|
20230824,151200,309938590,6180,6160,6180,6160,294
|
|
20230824,151100,308127490,6180,6180,6180,6160,127
|
|
20230824,151000,307344890,6170,6170,6170,6170,0
|
|
20230824,150900,307344890,6170,6170,6170,6170,100
|
|
20230824,150800,306727890,6180,6180,6180,6180,1
|
|
20230824,150700,306721710,6160,6170,6170,6160,1592
|
|
20230824,150600,296908790,6170,6170,6170,6170,5
|
|
20230824,150500,296877940,6170,6170,6170,6170,5
|
|
20230824,150400,296847090,6180,6180,6180,6180,137
|
|
20230824,150300,296000430,6180,6180,6180,6180,0
|
|
20230824,150200,296000430,6180,6190,6190,6180,131
|
|
20230824,150100,295190840,6180,6180,6180,6180,2
|
|
20230824,150000,295178480,6180,6180,6180,6180,91
|
|
20230824,145900,294616100,6180,6180,6180,6180,50
|
|
20230824,145800,294307100,6180,6180,6180,6180,107
|
|
20230824,145700,293645840,6180,6180,6180,6180,6
|
|
20230824,145600,293608760,6180,6180,6180,6180,1
|
|
20230824,145500,293602580,6190,6190,6190,6190,0
|
|
20230824,145400,293602580,6190,6180,6190,6180,15
|
|
20230824,145300,293509840,6180,6170,6180,6170,96
|
|
20230824,145200,292916590,6180,6180,6180,6180,100
|
|
20230824,145100,292298590,6180,6180,6180,6180,1
|
|
20230824,145000,292292410,6160,6160,6160,6160,162
|
|
20230824,144900,291294490,6180,6180,6180,6180,6
|
|
20230824,144800,291257410,6160,6160,6160,6160,0
|
|
20230824,144700,291257410,6160,6160,6160,6160,154
|
|
20230824,144600,290308770,6160,6160,6160,6160,0
|
|
20230824,144500,290308770,6160,6160,6160,6160,0
|
|
20230824,144400,290308770,6160,6180,6180,6160,6
|
|
20230824,144300,290271710,6180,6180,6180,6180,5
|
|
20230824,144200,290240810,6150,6150,6150,6150,0
|
|
20230824,144100,290240810,6150,6150,6150,6150,0
|
|
20230824,144000,290240810,6150,6160,6160,6150,410
|
|
20230824,143900,287715730,6160,6160,6160,6160,240
|
|
20230824,143800,286237330,6180,6180,6180,6160,50
|
|
20230824,143700,285929290,6160,6180,6180,6160,53
|
|
20230824,143600,285602280,6160,6170,6170,6160,111
|
|
20230824,143500,284917500,6170,6170,6170,6170,108
|
|
20230824,143400,284251140,6170,6170,6170,6170,1177
|
|
20230824,143300,276989050,6170,6180,6180,6170,66
|
|
20230824,143200,276581800,6180,6170,6180,6170,138
|
|
20230824,143100,275730320,6190,6180,6190,6180,1932
|
|
20230824,143000,263788940,6180,6180,6180,6180,382
|
|
20230824,142900,261428180,6190,6190,6190,6190,0
|
|
20230824,142800,261428180,6190,6190,6190,6190,0
|
|
20230824,142700,261428180,6190,6190,6190,6190,0
|
|
20230824,142600,261428180,6190,6190,6190,6190,0
|
|
20230824,142500,261428180,6190,6190,6190,6190,1
|
|
20230824,142400,261421990,6190,6200,6200,6190,1410
|
|
20230824,142300,252694080,6200,6190,6200,6190,26
|
|
20230824,142200,252533090,6200,6200,6200,6200,80
|
|
20230824,142100,252037090,6200,6200,6200,6200,0
|
|
20230824,142000,252037090,6200,6200,6200,6200,12
|
|
20230824,141900,251962690,6200,6190,6200,6190,61
|
|
20230824,141800,251585080,6190,6190,6190,6190,519
|
|
20230824,141700,248372470,6190,6190,6190,6190,1
|
|
20230824,141600,248366280,6190,6180,6190,6180,114
|
|
20230824,141500,247660760,6180,6180,6180,6180,15
|
|
20230824,141400,247568060,6190,6190,6190,6190,381
|
|
20230824,141300,245209670,6200,6200,6200,6200,15
|
|
20230824,141200,245116670,6190,6190,6190,6190,171
|
|
20230824,141100,244058180,6190,6200,6200,6190,63
|
|
20230824,141000,243668060,6200,6200,6200,6200,10
|
|
20230824,140900,243606060,6200,6200,6200,6200,0
|
|
20230824,140800,243606060,6200,6200,6200,6200,100
|
|
20230824,140700,242986060,6200,6200,6200,6200,0
|
|
20230824,140600,242986060,6200,6200,6200,6200,134
|
|
20230824,140500,242155260,6190,6190,6190,6190,9
|
|
20230824,140400,242099550,6200,6200,6200,6200,0
|
|
20230824,140300,242099550,6200,6190,6200,6190,4
|
|
20230824,140200,242074780,6190,6200,6200,6190,672
|
|
20230824,140100,237913040,6200,6200,6200,6200,0
|
|
20230824,140000,237913040,6200,6200,6200,6200,26
|
|
20230824,135900,237751840,6200,6200,6200,6200,0
|
|
20230824,135800,237751840,6200,6200,6200,6200,0
|
|
20230824,135700,237751840,6200,6200,6200,6200,20
|
|
20230824,135600,237627840,6190,6190,6190,6190,1
|
|
20230824,135500,237621650,6190,6190,6190,6190,2
|
|
20230824,135400,237609270,6190,6190,6190,6190,50
|
|
20230824,135300,237299770,6200,6200,6200,6200,2
|
|
20230824,135200,237287370,6190,6190,6190,6190,0
|
|
20230824,135100,237287370,6190,6200,6200,6190,50
|
|
20230824,135000,236977380,6200,6200,6200,6200,1
|
|
20230824,134900,236971180,6190,6190,6190,6190,0
|
|
20230824,134800,236971180,6190,6190,6190,6190,0
|
|
20230824,134700,236971180,6190,6190,6190,6190,25
|
|
20230824,134600,236816430,6210,6210,6210,6210,0
|
|
20230824,134500,236816430,6210,6210,6210,6210,47
|
|
20230824,134400,236524560,6210,6210,6210,6210,0
|
|
20230824,134300,236524560,6210,6210,6210,6210,0
|
|
20230824,134200,236524560,6210,6210,6210,6210,0
|
|
20230824,134100,236524560,6210,6210,6210,6210,0
|
|
20230824,134000,236524560,6210,6210,6210,6210,1
|
|
20230824,133900,236518350,6200,6200,6200,6190,15
|
|
20230824,133800,236425460,6200,6210,6210,6200,248
|
|
20230824,133700,234886470,6210,6210,6210,6210,1
|
|
20230824,133600,234880260,6210,6210,6210,6210,14
|
|
20230824,133500,234793320,6210,6210,6210,6210,0
|
|
20230824,133400,234793320,6210,6210,6210,6210,2
|
|
20230824,133300,234780900,6210,6200,6210,6200,5
|
|
20230824,133200,234749890,6210,6210,6210,6210,30
|
|
20230824,133100,234563590,6210,6210,6210,6210,1
|
|
20230824,133000,234557380,6200,6210,6210,6200,133
|
|
20230824,132900,233731680,6210,6210,6210,6200,102
|
|
20230824,132800,233099260,6210,6210,6210,6210,0
|
|
20230824,132700,233099260,6210,6210,6210,6210,0
|
|
20230824,132600,233099260,6210,6210,6210,6210,25
|
|
20230824,132500,232944010,6210,6190,6210,6190,3
|
|
20230824,132400,232925400,6190,6200,6200,6190,100
|
|
20230824,132300,232306000,6200,6200,6200,6200,90
|
|
20230824,132200,231748000,6200,6200,6200,6200,59
|
|
20230824,132100,231382200,6200,6200,6200,6200,17
|
|
20230824,132000,231276800,6200,6200,6200,6200,87
|
|
20230824,131900,230737400,6200,6200,6200,6200,18
|
|
20230824,131800,230625800,6200,6200,6200,6200,11
|
|
20230824,131700,230557600,6200,6200,6200,6200,8
|
|
20230824,131600,230508000,6190,6190,6190,6190,0
|
|
20230824,131500,230508000,6190,6190,6190,6190,0
|
|
20230824,131400,230508000,6190,6200,6200,6190,25
|
|
20230824,131300,230353200,6200,6190,6200,6190,29
|
|
20230824,131200,230173600,6190,6190,6190,6190,48
|
|
20230824,131100,229876480,6190,6190,6190,6190,0
|
|
20230824,131000,229876480,6190,6200,6200,6190,94
|
|
20230824,130900,229293710,6220,6220,6220,6220,1
|
|
20230824,130800,229287490,6220,6220,6220,6220,153
|
|
20230824,130700,228335830,6220,6220,6220,6220,0
|
|
20230824,130600,228335830,6220,6220,6220,6220,6
|
|
20230824,130500,228298510,6220,6220,6220,6220,0
|
|
20230824,130400,228298510,6220,6220,6220,6220,23
|
|
20230824,130300,228155450,6220,6190,6220,6190,3
|
|
20230824,130200,228136820,6190,6220,6220,6190,11
|
|
20230824,130100,228068690,6190,6190,6190,6190,0
|
|
20230824,130000,228068690,6190,6190,6190,6180,961
|
|
20230824,125900,222126210,6220,6220,6220,6220,16
|
|
20230824,125800,222026690,6220,6220,6220,6220,100
|
|
20230824,125700,221404690,6220,6220,6220,6220,0
|
|
20230824,125600,221404690,6220,6220,6220,6220,106
|
|
20230824,125500,220745370,6220,6220,6220,6220,22
|
|
20230824,125400,220608530,6220,6220,6220,6220,23
|
|
20230824,125300,220465470,6200,6200,6200,6200,0
|
|
20230824,125200,220465470,6200,6210,6210,6200,302
|
|
20230824,125100,218593060,6210,6210,6210,6210,0
|
|
20230824,125000,218593060,6210,6210,6210,6210,0
|
|
20230824,124900,218593060,6210,6210,6210,6210,0
|
|
20230824,124800,218593060,6210,6210,6210,6210,0
|
|
20230824,124700,218593060,6210,6210,6210,6210,0
|
|
20230824,124600,218593060,6210,6210,6210,6210,0
|
|
20230824,124500,218593060,6210,6210,6210,6210,0
|
|
20230824,124400,218593060,6210,6210,6210,6210,5
|
|
20230824,124300,218562010,6210,6210,6210,6210,0
|
|
20230824,124200,218562010,6210,6210,6210,6210,200
|
|
20230824,124100,217320010,6210,6210,6220,6210,34
|
|
20230824,124000,217108650,6190,6190,6190,6190,0
|
|
20230824,123900,217108650,6190,6190,6190,6190,0
|
|
20230824,123800,217108650,6190,6190,6190,6190,0
|
|
20230824,123700,217108650,6190,6190,6190,6190,0
|
|
20230824,123600,217108650,6190,6190,6190,6190,130
|
|
20230824,123500,216303950,6190,6200,6200,6190,2535
|
|
20230824,123400,200586970,6210,6210,6210,6200,392
|
|
20230824,123300,198155400,6210,6210,6210,6210,0
|
|
20230824,123200,198155400,6210,6210,6210,6210,0
|
|
20230824,123100,198155400,6210,6210,6210,6210,0
|
|
20230824,123000,198155400,6210,6210,6210,6210,150
|
|
20230824,122900,197223900,6230,6230,6230,6230,6
|
|
20230824,122800,197186520,6210,6210,6210,6210,152
|
|
20230824,122700,196242600,6210,6210,6210,6210,0
|
|
20230824,122600,196242600,6210,6210,6210,6210,0
|
|
20230824,122500,196242600,6210,6210,6210,6210,1
|
|
20230824,122400,196236390,6210,6210,6210,6210,68
|
|
20230824,122300,195814110,6210,6210,6210,6210,0
|
|
20230824,122200,195814110,6210,6210,6210,6210,0
|
|
20230824,122100,195814110,6210,6210,6210,6210,0
|
|
20230824,122000,195814110,6210,6250,6250,6210,261
|
|
20230824,121900,194192060,6250,6250,6250,6230,141
|
|
20230824,121800,193311010,6250,6210,6250,6210,550
|
|
20230824,121700,189889200,6220,6220,6220,6210,60
|
|
20230824,121600,189516080,6220,6210,6220,6210,174
|
|
20230824,121500,188435180,6210,6210,6210,6210,10
|
|
20230824,121400,188373080,6210,6210,6210,6210,32
|
|
20230824,121300,188174360,6210,6200,6210,6200,200
|
|
20230824,121200,186934130,6190,6190,6190,6190,0
|
|
20230824,121100,186934130,6190,6190,6190,6190,0
|
|
20230824,121000,186934130,6190,6190,6190,6190,106
|
|
20230824,120900,186277990,6200,6210,6210,6200,37
|
|
20230824,120800,186048570,6210,6210,6210,6210,2
|
|
20230824,120700,186036150,6210,6210,6210,6210,5
|
|
20230824,120600,186005100,6210,6210,6210,6210,0
|
|
20230824,120500,186005100,6210,6210,6210,6210,0
|
|
20230824,120400,186005100,6210,6210,6210,6210,21
|
|
20230824,120300,185874690,6220,6220,6220,6220,0
|
|
20230824,120200,185874690,6220,6220,6220,6220,20
|
|
20230824,120100,185750290,6220,6220,6220,6220,0
|
|
20230824,120000,185750290,6220,6220,6220,6220,20
|
|
20230824,115900,185625890,6220,6220,6220,6220,0
|
|
20230824,115800,185625890,6220,6220,6220,6220,20
|
|
20230824,115700,185501490,6210,6210,6210,6210,0
|
|
20230824,115600,185501490,6210,6210,6210,6210,3
|
|
20230824,115500,185482860,6210,6200,6210,6200,76
|
|
20230824,115400,185010910,6220,6220,6220,6220,2
|
|
20230824,115300,184998470,6220,6220,6220,6220,1
|
|
20230824,115200,184992250,6220,6220,6220,6220,1
|
|
20230824,115100,184986030,6220,6220,6220,6220,0
|
|
20230824,115000,184986030,6220,6220,6220,6220,0
|
|
20230824,114900,184986030,6220,6220,6220,6220,0
|
|
20230824,114800,184986030,6220,6220,6220,6220,0
|
|
20230824,114700,184986030,6220,6220,6220,6220,20
|
|
20230824,114600,184861630,6220,6190,6220,6190,2
|
|
20230824,114500,184849220,6190,6190,6190,6180,607
|
|
20230824,114400,181096040,6220,6220,6220,6220,2
|
|
20230824,114300,181083600,6220,6220,6220,6220,1
|
|
20230824,114200,181077380,6190,6190,6190,6190,0
|
|
20230824,114100,181077380,6190,6200,6200,6190,3100
|
|
20230824,114000,161887380,6200,6200,6200,6200,5
|
|
20230824,113900,161856380,6200,6200,6200,6200,0
|
|
20230824,113800,161856380,6200,6200,6200,6200,1
|
|
20230824,113700,161850180,6180,6180,6180,6180,0
|
|
20230824,113600,161850180,6180,6180,6180,6180,0
|
|
20230824,113500,161850180,6180,6190,6190,6180,500
|
|
20230824,113400,158759990,6180,6180,6180,6180,0
|
|
20230824,113300,158759990,6180,6200,6200,6180,410
|
|
20230824,113200,156225990,6200,6200,6200,6200,2
|
|
20230824,113100,156213590,6200,6200,6200,6200,1
|
|
20230824,113000,156207390,6180,6190,6190,6180,100
|
|
20230824,112900,155588640,6200,6200,6200,6200,0
|
|
20230824,112800,155588640,6200,6200,6200,6200,3
|
|
20230824,112700,155570040,6200,6200,6200,6200,10
|
|
20230824,112600,155508040,6200,6200,6200,6200,2
|
|
20230824,112500,155495640,6200,6200,6200,6200,50
|
|
20230824,112400,155185640,6200,6200,6200,6200,0
|
|
20230824,112300,155185640,6200,6200,6200,6200,50
|
|
20230824,112200,154875640,6200,6200,6200,6200,101
|
|
20230824,112100,154249440,6200,6200,6200,6200,1
|
|
20230824,112000,154243240,6190,6200,6200,6190,55
|
|
20230824,111900,153902740,6190,6190,6190,6190,27
|
|
20230824,111800,153735610,6200,6200,6200,6200,1
|
|
20230824,111700,153729410,6200,6200,6200,6200,0
|
|
20230824,111600,153729410,6200,6200,6200,6200,1
|
|
20230824,111500,153723210,6200,6200,6200,6200,0
|
|
20230824,111400,153723210,6200,6200,6200,6200,6
|
|
20230824,111300,153686010,6200,6200,6200,6200,70
|
|
20230824,111200,153252010,6200,6200,6200,6200,275
|
|
20230824,111100,151547010,6200,6200,6200,6200,0
|
|
20230824,111000,151547010,6200,6200,6200,6200,0
|
|
20230824,110900,151547010,6200,6200,6200,6200,2
|
|
20230824,110800,151534610,6190,6190,6190,6190,24
|
|
20230824,110700,151386050,6190,6190,6190,6190,168
|
|
20230824,110600,150346130,6190,6190,6190,6190,96
|
|
20230824,110500,149751890,6190,6180,6190,6180,91
|
|
20230824,110400,149188940,6180,6180,6180,6180,493
|
|
20230824,110300,146142200,6190,6190,6190,6190,176
|
|
20230824,110200,145052760,6200,6190,6200,6190,35
|
|
20230824,110100,144836090,6200,6200,6200,6190,903
|
|
20230824,110000,139237690,6200,6200,6200,6200,20
|
|
20230824,105900,139113690,6210,6210,6210,6210,111
|
|
20230824,105800,138424380,6220,6220,6220,6220,16
|
|
20230824,105700,138324860,6220,6220,6220,6220,2
|
|
20230824,105600,138312420,6210,6210,6210,6210,0
|
|
20230824,105500,138312420,6210,6210,6210,6210,5
|
|
20230824,105400,138281370,6210,6210,6210,6210,0
|
|
20230824,105300,138281370,6210,6210,6210,6210,0
|
|
20230824,105200,138281370,6210,6210,6210,6210,0
|
|
20230824,105100,138281370,6210,6210,6210,6210,21
|
|
20230824,105000,138150960,6200,6200,6200,6200,10
|
|
20230824,104900,138088960,6200,6210,6210,6200,4
|
|
20230824,104800,138064150,6210,6200,6210,6200,8
|
|
20230824,104700,138014530,6200,6200,6200,6200,113
|
|
20230824,104600,137313930,6200,6190,6200,6190,54
|
|
20230824,104500,136979210,6200,6200,6200,6190,43
|
|
20230824,104400,136712780,6200,6200,6200,6200,8
|
|
20230824,104300,136663180,6200,6200,6200,6200,5
|
|
20230824,104200,136632180,6200,6200,6200,6200,5
|
|
20230824,104100,136601180,6200,6200,6200,6200,80
|
|
20230824,104000,136105180,6200,6200,6200,6200,0
|
|
20230824,103900,136105180,6200,6200,6200,6200,20
|
|
20230824,103800,135981180,6200,6200,6200,6200,1
|
|
20230824,103700,135974980,6200,6200,6200,6200,600
|
|
20230824,103600,132254980,6190,6190,6190,6190,6
|
|
20230824,103500,132217840,6190,6190,6190,6190,2
|
|
20230824,103400,132205460,6180,6190,6190,6180,127
|
|
20230824,103300,131420580,6170,6190,6190,6170,1151
|
|
20230824,103200,124304280,6200,6200,6200,6200,0
|
|
20230824,103100,124304280,6200,6200,6200,6200,459
|
|
20230824,103000,121458480,6220,6210,6220,6210,402
|
|
20230824,102900,118958200,6210,6200,6210,6200,194
|
|
20230824,102800,117754850,6210,6210,6210,6210,1
|
|
20230824,102700,117748640,6210,6210,6210,6210,103
|
|
20230824,102600,117109010,6220,6220,6220,6220,0
|
|
20230824,102500,117109010,6220,6220,6220,6220,0
|
|
20230824,102400,117109010,6220,6210,6220,6210,8
|
|
20230824,102300,117059320,6210,6210,6210,6210,1
|
|
20230824,102200,117053110,6220,6220,6220,6220,9
|
|
20230824,102100,116997130,6220,6220,6220,6220,0
|
|
20230824,102000,116997130,6220,6210,6220,6210,220
|
|
20230824,101900,115628940,6210,6210,6210,6210,80
|
|
20230824,101800,115132140,6220,6220,6220,6220,0
|
|
20230824,101700,115132140,6220,6220,6220,6220,1
|
|
20230824,101600,115125920,6220,6220,6220,6220,2
|
|
20230824,101500,115113480,6210,6210,6210,6210,102
|
|
20230824,101400,114480060,6210,6210,6210,6210,172
|
|
20230824,101300,113411940,6200,6220,6220,6200,271
|
|
20230824,101200,111731070,6220,6220,6220,6220,1
|
|
20230824,101100,111724850,6220,6220,6220,6220,0
|
|
20230824,101000,111724850,6220,6210,6220,6210,14
|
|
20230824,100900,111637810,6210,6220,6220,6210,538
|
|
20230824,100800,108296810,6210,6240,6240,6210,500
|
|
20230824,100700,105190040,6250,6250,6250,6250,0
|
|
20230824,100600,105190040,6250,6240,6250,6240,88
|
|
20230824,100500,104640900,6250,6250,6250,6250,0
|
|
20230824,100400,104640900,6250,6250,6250,6250,0
|
|
20230824,100300,104640900,6250,6250,6250,6250,12
|
|
20230824,100200,104565900,6230,6230,6230,6230,45
|
|
20230824,100100,104285550,6250,6220,6250,6220,32
|
|
20230824,100000,104086450,6250,6230,6250,6210,1010
|
|
20230824,095900,97803930,6250,6230,6250,6230,2
|
|
20230824,095800,97791450,6230,6250,6250,6230,395
|
|
20230824,095700,95326270,6250,6250,6250,6250,23
|
|
20230824,095600,95182520,6250,6250,6250,6250,0
|
|
20230824,095500,95182520,6250,6250,6250,6250,7
|
|
20230824,095400,95138770,6250,6250,6250,6250,0
|
|
20230824,095300,95138770,6250,6250,6250,6250,40
|
|
20230824,095200,94888770,6250,6250,6250,6250,30
|
|
20230824,095100,94701270,6250,6250,6250,6230,257
|
|
20230824,095000,93100020,6260,6250,6260,6250,160
|
|
20230824,094900,92098670,6260,6260,6260,6260,3
|
|
20230824,094800,92079890,6230,6240,6240,6230,700
|
|
20230824,094700,87716790,6230,6230,6230,6230,0
|
|
20230824,094600,87716790,6230,6250,6250,6230,300
|
|
20230824,094500,85845190,6280,6280,6280,6280,0
|
|
20230824,094400,85845190,6280,6280,6280,6280,0
|
|
20230824,094300,85845190,6280,6280,6280,6280,0
|
|
20230824,094200,85845190,6280,6270,6280,6270,300
|
|
20230824,094100,83961470,6260,6260,6260,6260,600
|
|
20230824,094000,80205470,6260,6260,6260,6260,3
|
|
20230824,093900,80186690,6230,6260,6260,6230,2390
|
|
20230824,093800,65268440,6260,6270,6270,6260,13
|
|
20230824,093700,65186960,6270,6270,6280,6250,515
|
|
20230824,093600,61963510,6270,6270,6270,6270,4
|
|
20230824,093500,61938430,6270,6280,6280,6270,70
|
|
20230824,093400,61498860,6280,6280,6280,6280,17
|
|
20230824,093300,61392100,6260,6260,6260,6260,0
|
|
20230824,093200,61392100,6260,6260,6260,6260,263
|
|
20230824,093100,59745720,6260,6270,6280,6260,704
|
|
20230824,093000,55332550,6270,6290,6290,6270,74
|
|
20230824,092900,54867570,6270,6290,6290,6270,200
|
|
20230824,092800,53611570,6300,6300,6300,6300,9
|
|
20230824,092700,53554870,6310,6310,6310,6310,0
|
|
20230824,092600,53554870,6310,6290,6310,6290,40
|
|
20230824,092500,53302650,6310,6280,6310,6280,538
|
|
20230824,092400,49915510,6260,6270,6280,6260,416
|
|
20230824,092300,47304720,6260,6260,6260,6260,9
|
|
20230824,092200,47248380,6250,6250,6250,6250,200
|
|
20230824,092100,45998380,6250,6250,6250,6250,0
|
|
20230824,092000,45998380,6250,6250,6250,6250,350
|
|
20230824,091900,43810880,6260,6260,6260,6260,9
|
|
20230824,091800,43754540,6270,6270,6270,6270,227
|
|
20230824,091700,42331250,6240,6240,6240,6240,300
|
|
20230824,091600,40459250,6250,6270,6270,6240,652
|
|
20230824,091500,36386710,6230,6230,6230,6230,12
|
|
20230824,091400,36311950,6260,6240,6260,6230,134
|
|
20230824,091300,35473460,6240,6240,6240,6240,0
|
|
20230824,091200,35473460,6240,6240,6240,6240,203
|
|
20230824,091100,34206740,6230,6230,6230,6230,400
|
|
20230824,091000,31714740,6250,6250,6250,6250,7
|
|
20230824,090900,31670990,6260,6270,6270,6260,153
|
|
20230824,090800,30713080,6260,6210,6260,6210,53
|
|
20230824,090700,30381400,6230,6230,6230,6230,52
|
|
20230824,090600,30057440,6210,6230,6230,6210,839
|
|
20230824,090500,24838700,6230,6240,6240,6230,525
|
|
20230824,090400,21566910,6250,6330,6330,6250,320
|
|
20230824,090300,19565910,6330,6320,6330,6320,57
|
|
20230824,090200,19205620,6320,6260,6320,6260,653
|
|
20230824,090100,15103290,6240,6250,6250,6240,10
|
|
20230824,090000,15040820,6200,6200,6230,6200,2425
|