653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,195000,471240070,7760,7760,7760,7760,4409
|
|
20230824,194900,471240070,7760,7760,7760,7760,0
|
|
20230824,194800,471240070,7760,7760,7760,7760,0
|
|
20230824,194700,471240070,7760,7760,7760,7760,0
|
|
20230824,194600,471240070,7760,7760,7760,7760,0
|
|
20230824,194500,471240070,7760,7760,7760,7760,0
|
|
20230824,194400,471240070,7760,7760,7760,7760,0
|
|
20230824,194300,471240070,7760,7760,7760,7760,0
|
|
20230824,194200,471240070,7760,7760,7760,7760,0
|
|
20230824,194100,471240070,7760,7760,7760,7760,0
|
|
20230824,194000,471240070,7760,7760,7760,7760,0
|
|
20230824,193900,471240070,7760,7760,7760,7760,0
|
|
20230824,193800,471240070,7760,7760,7760,7760,0
|
|
20230824,193700,471240070,7760,7760,7760,7760,0
|
|
20230824,193600,471240070,7760,7760,7760,7760,0
|
|
20230824,193500,471240070,7760,7760,7760,7760,0
|
|
20230824,193400,471240070,7760,7760,7760,7760,0
|
|
20230824,193300,471240070,7760,7760,7760,7760,0
|
|
20230824,193200,471240070,7760,7760,7760,7760,0
|
|
20230824,193100,471240070,7760,7760,7760,7760,0
|
|
20230824,193000,471240070,7760,7760,7760,7760,0
|
|
20230824,192900,471240070,7760,7760,7760,7760,0
|
|
20230824,192800,471240070,7760,7760,7760,7760,0
|
|
20230824,192700,471240070,7760,7760,7760,7760,0
|
|
20230824,192600,471240070,7760,7760,7760,7760,0
|
|
20230824,192500,471240070,7760,7760,7760,7760,0
|
|
20230824,192400,471240070,7760,7760,7760,7760,0
|
|
20230824,192300,471240070,7760,7760,7760,7760,0
|
|
20230824,192200,471240070,7760,7760,7760,7760,0
|
|
20230824,192100,471240070,7760,7760,7760,7760,0
|
|
20230824,192000,471240070,7760,7760,7760,7760,4409
|
|
20230824,191900,471240070,7760,7760,7760,7760,0
|
|
20230824,191800,471240070,7760,7760,7760,7760,0
|
|
20230824,191700,471240070,7760,7760,7760,7760,0
|
|
20230824,191600,471240070,7760,7760,7760,7760,0
|
|
20230824,191500,471240070,7760,7760,7760,7760,0
|
|
20230824,191400,471240070,7760,7760,7760,7760,0
|
|
20230824,191300,471240070,7760,7760,7760,7760,0
|
|
20230824,191200,471240070,7760,7760,7760,7760,0
|
|
20230824,191100,471240070,7760,7760,7760,7760,0
|
|
20230824,191000,471240070,7760,7760,7760,7760,0
|
|
20230824,190900,471240070,7760,7760,7760,7760,0
|
|
20230824,190800,471240070,7760,7760,7760,7760,0
|
|
20230824,190700,471240070,7760,7760,7760,7760,0
|
|
20230824,190600,471240070,7760,7760,7760,7760,0
|
|
20230824,190500,471240070,7760,7760,7760,7760,0
|
|
20230824,190400,471240070,7760,7760,7760,7760,0
|
|
20230824,190300,471240070,7760,7760,7760,7760,0
|
|
20230824,190200,471240070,7760,7760,7760,7760,0
|
|
20230824,190100,471240070,7760,7760,7760,7760,0
|
|
20230824,190000,471240070,7760,7760,7760,7760,0
|
|
20230824,185900,471240070,7760,7760,7760,7760,0
|
|
20230824,185800,471240070,7760,7760,7760,7760,0
|
|
20230824,185700,471240070,7760,7760,7760,7760,0
|
|
20230824,185600,471240070,7760,7760,7760,7760,0
|
|
20230824,185500,471240070,7760,7760,7760,7760,0
|
|
20230824,185400,471240070,7760,7760,7760,7760,0
|
|
20230824,185300,471240070,7760,7760,7760,7760,0
|
|
20230824,185200,471240070,7760,7760,7760,7760,0
|
|
20230824,185100,471240070,7760,7760,7760,7760,0
|
|
20230824,185000,471240070,7760,7760,7760,7760,4409
|
|
20230824,184900,471240070,7760,7760,7760,7760,0
|
|
20230824,184800,471240070,7760,7760,7760,7760,0
|
|
20230824,184700,471240070,7760,7760,7760,7760,0
|
|
20230824,184600,471240070,7760,7760,7760,7760,0
|
|
20230824,184500,471240070,7760,7760,7760,7760,0
|
|
20230824,184400,471240070,7760,7760,7760,7760,0
|
|
20230824,184300,471240070,7760,7760,7760,7760,0
|
|
20230824,184200,471240070,7760,7760,7760,7760,0
|
|
20230824,184100,471240070,7760,7760,7760,7760,0
|
|
20230824,184000,471240070,7760,7760,7760,7760,0
|
|
20230824,183900,471240070,7760,7760,7760,7760,0
|
|
20230824,183800,471240070,7760,7760,7760,7760,0
|
|
20230824,183700,471240070,7760,7760,7760,7760,0
|
|
20230824,183600,471240070,7760,7760,7760,7760,0
|
|
20230824,183500,471240070,7760,7760,7760,7760,0
|
|
20230824,183400,471240070,7760,7760,7760,7760,0
|
|
20230824,183300,471240070,7760,7760,7760,7760,0
|
|
20230824,183200,471240070,7760,7760,7760,7760,0
|
|
20230824,183100,471240070,7760,7760,7760,7760,0
|
|
20230824,183000,471240070,7760,7760,7760,7760,0
|
|
20230824,182900,471240070,7760,7760,7760,7760,0
|
|
20230824,182800,471240070,7760,7760,7760,7760,0
|
|
20230824,182700,471240070,7760,7760,7760,7760,0
|
|
20230824,182600,471240070,7760,7760,7760,7760,0
|
|
20230824,182500,471240070,7760,7760,7760,7760,0
|
|
20230824,182400,471240070,7760,7760,7760,7760,0
|
|
20230824,182300,471240070,7760,7760,7760,7760,0
|
|
20230824,182200,471240070,7760,7760,7760,7760,0
|
|
20230824,182100,471240070,7760,7760,7760,7760,0
|
|
20230824,182000,471240070,7760,7760,7760,7760,4409
|
|
20230824,181900,471240070,7760,7760,7760,7760,0
|
|
20230824,181800,471240070,7760,7760,7760,7760,0
|
|
20230824,181700,471240070,7760,7760,7760,7760,0
|
|
20230824,181600,471240070,7760,7760,7760,7760,0
|
|
20230824,181500,471240070,7760,7760,7760,7760,0
|
|
20230824,181400,471240070,7760,7760,7760,7760,0
|
|
20230824,181300,471240070,7760,7760,7760,7760,0
|
|
20230824,181200,471240070,7760,7760,7760,7760,0
|
|
20230824,181100,471240070,7760,7760,7760,7760,0
|
|
20230824,181000,471240070,7760,7760,7760,7760,0
|
|
20230824,180900,471240070,7760,7760,7760,7760,0
|
|
20230824,180800,471240070,7760,7760,7760,7760,0
|
|
20230824,180700,471240070,7760,7760,7760,7760,0
|
|
20230824,180600,471240070,7760,7760,7760,7760,0
|
|
20230824,180500,471240070,7760,7760,7760,7760,0
|
|
20230824,180400,471240070,7760,7760,7760,7760,0
|
|
20230824,180300,471240070,7760,7760,7760,7760,0
|
|
20230824,180200,471240070,7760,7760,7760,7760,0
|
|
20230824,180100,471240070,7760,7760,7760,7760,0
|
|
20230824,180000,471240070,7760,7760,7760,7760,0
|
|
20230824,175900,471240070,7760,7760,7760,7760,0
|
|
20230824,175800,471240070,7760,7760,7760,7760,0
|
|
20230824,175700,471240070,7760,7760,7760,7760,0
|
|
20230824,175600,471240070,7760,7760,7760,7760,0
|
|
20230824,175500,471240070,7760,7760,7760,7760,0
|
|
20230824,175400,471240070,7760,7760,7760,7760,0
|
|
20230824,175300,471240070,7760,7760,7760,7760,0
|
|
20230824,175200,471240070,7760,7760,7760,7760,0
|
|
20230824,175100,471240070,7760,7760,7760,7760,0
|
|
20230824,175000,471240070,7760,7760,7760,7760,4409
|
|
20230824,174900,471240070,7760,7760,7760,7760,0
|
|
20230824,174800,471240070,7760,7760,7760,7760,0
|
|
20230824,174700,471240070,7760,7760,7760,7760,0
|
|
20230824,174600,471240070,7760,7760,7760,7760,0
|
|
20230824,174500,471240070,7760,7760,7760,7760,0
|
|
20230824,174400,471240070,7760,7760,7760,7760,0
|
|
20230824,174300,471240070,7760,7760,7760,7760,0
|
|
20230824,174200,471240070,7760,7760,7760,7760,0
|
|
20230824,174100,471240070,7760,7760,7760,7760,0
|
|
20230824,174000,471240070,7760,7760,7760,7760,0
|
|
20230824,173900,471240070,7760,7760,7760,7760,0
|
|
20230824,173800,471240070,7760,7760,7760,7760,0
|
|
20230824,173700,471240070,7760,7760,7760,7760,0
|
|
20230824,173600,471240070,7760,7760,7760,7760,0
|
|
20230824,173500,471240070,7760,7760,7760,7760,0
|
|
20230824,173400,471240070,7760,7760,7760,7760,0
|
|
20230824,173300,471240070,7760,7760,7760,7760,0
|
|
20230824,173200,471240070,7760,7760,7760,7760,0
|
|
20230824,173100,471240070,7760,7760,7760,7760,0
|
|
20230824,173000,471240070,7760,7760,7760,7760,0
|
|
20230824,172900,471240070,7760,7760,7760,7760,0
|
|
20230824,172800,471240070,7760,7760,7760,7760,0
|
|
20230824,172700,471240070,7760,7760,7760,7760,0
|
|
20230824,172600,471240070,7760,7760,7760,7760,0
|
|
20230824,172500,471240070,7760,7760,7760,7760,0
|
|
20230824,172400,471240070,7760,7760,7760,7760,0
|
|
20230824,172300,471240070,7760,7760,7760,7760,0
|
|
20230824,172200,471240070,7760,7760,7760,7760,0
|
|
20230824,172100,471240070,7760,7760,7760,7760,0
|
|
20230824,172000,471240070,7760,7760,7760,7760,4409
|
|
20230824,171900,471240070,7760,7760,7760,7760,0
|
|
20230824,171800,471240070,7760,7760,7760,7760,0
|
|
20230824,171700,471240070,7760,7760,7760,7760,0
|
|
20230824,171600,471240070,7760,7760,7760,7760,0
|
|
20230824,171500,471240070,7760,7760,7760,7760,0
|
|
20230824,171400,471240070,7760,7760,7760,7760,0
|
|
20230824,171300,471240070,7760,7760,7760,7760,0
|
|
20230824,171200,471240070,7760,7760,7760,7760,0
|
|
20230824,171100,471240070,7760,7760,7760,7760,0
|
|
20230824,171000,471240070,7760,7760,7760,7760,0
|
|
20230824,170900,471240070,7760,7760,7760,7760,0
|
|
20230824,170800,471240070,7760,7760,7760,7760,0
|
|
20230824,170700,471240070,7760,7760,7760,7760,0
|
|
20230824,170600,471240070,7760,7760,7760,7760,0
|
|
20230824,170500,471240070,7760,7760,7760,7760,0
|
|
20230824,170400,471240070,7760,7760,7760,7760,0
|
|
20230824,170300,471240070,7760,7760,7760,7760,0
|
|
20230824,170200,471240070,7760,7760,7760,7760,0
|
|
20230824,170100,471240070,7760,7760,7760,7760,0
|
|
20230824,170000,471240070,7760,7760,7760,7760,0
|
|
20230824,165900,471240070,7760,7760,7760,7760,0
|
|
20230824,165800,471240070,7760,7760,7760,7760,0
|
|
20230824,165700,471240070,7760,7760,7760,7760,0
|
|
20230824,165600,471240070,7760,7760,7760,7760,0
|
|
20230824,165500,471240070,7760,7760,7760,7760,0
|
|
20230824,165400,471240070,7760,7760,7760,7760,0
|
|
20230824,165300,471240070,7760,7760,7760,7760,0
|
|
20230824,165200,471240070,7760,7760,7760,7760,0
|
|
20230824,165100,471240070,7760,7760,7760,7760,0
|
|
20230824,165000,471240070,7760,7760,7760,7760,4409
|
|
20230824,164900,471240070,7760,7760,7760,7760,0
|
|
20230824,164800,471240070,7760,7760,7760,7760,0
|
|
20230824,164700,471240070,7760,7760,7760,7760,0
|
|
20230824,164600,471240070,7760,7760,7760,7760,0
|
|
20230824,164500,471240070,7760,7760,7760,7760,0
|
|
20230824,164400,471240070,7760,7760,7760,7760,0
|
|
20230824,164300,471240070,7760,7760,7760,7760,0
|
|
20230824,164200,471240070,7760,7760,7760,7760,0
|
|
20230824,164100,471240070,7760,7760,7760,7760,0
|
|
20230824,164000,471240070,7760,7760,7760,7760,0
|
|
20230824,163900,471240070,7760,7760,7760,7760,0
|
|
20230824,163800,471240070,7760,7760,7760,7760,0
|
|
20230824,163700,471240070,7760,7760,7760,7760,0
|
|
20230824,163600,471240070,7760,7760,7760,7760,0
|
|
20230824,163500,471240070,7760,7760,7760,7760,0
|
|
20230824,163400,471240070,7760,7760,7760,7760,0
|
|
20230824,163300,471240070,7760,7760,7760,7760,0
|
|
20230824,163200,471240070,7760,7760,7760,7760,0
|
|
20230824,163100,471240070,7760,7760,7760,7760,0
|
|
20230824,163000,471240070,7760,7760,7760,7760,0
|
|
20230824,162900,471240070,7760,7760,7760,7760,0
|
|
20230824,162800,471240070,7760,7760,7760,7760,0
|
|
20230824,162700,471240070,7760,7760,7760,7760,0
|
|
20230824,162600,471240070,7760,7760,7760,7760,0
|
|
20230824,162500,471240070,7760,7760,7760,7760,0
|
|
20230824,162400,471240070,7760,7760,7760,7760,0
|
|
20230824,162300,471240070,7760,7760,7760,7760,0
|
|
20230824,162200,471240070,7760,7760,7760,7760,0
|
|
20230824,162100,471240070,7760,7760,7760,7760,0
|
|
20230824,162000,471240070,7760,7760,7760,7760,4409
|
|
20230824,161900,471240070,7760,7760,7760,7760,0
|
|
20230824,161800,471240070,7760,7760,7760,7760,0
|
|
20230824,161700,471240070,7760,7760,7760,7760,0
|
|
20230824,161600,471240070,7760,7760,7760,7760,0
|
|
20230824,161500,471240070,7760,7760,7760,7760,0
|
|
20230824,161400,471240070,7760,7760,7760,7760,0
|
|
20230824,161300,471240070,7760,7760,7760,7760,0
|
|
20230824,161200,471240070,7760,7760,7760,7760,0
|
|
20230824,161100,471240070,7760,7760,7760,7760,0
|
|
20230824,161000,471240070,7760,7760,7760,7760,0
|
|
20230824,160900,471240070,7760,7760,7760,7760,0
|
|
20230824,160800,471240070,7760,7760,7760,7760,0
|
|
20230824,160700,471240070,7760,7760,7760,7760,0
|
|
20230824,160600,471240070,7760,7760,7760,7760,0
|
|
20230824,160500,471240070,7760,7760,7760,7760,0
|
|
20230824,160400,471240070,7760,7760,7760,7760,0
|
|
20230824,160300,471240070,7760,7760,7760,7760,0
|
|
20230824,160200,471240070,7760,7760,7760,7760,0
|
|
20230824,160100,471240070,7760,7760,7760,7760,0
|
|
20230824,160000,471240070,7760,7760,7760,7760,0
|
|
20230824,155900,471240070,7760,7760,7760,7760,0
|
|
20230824,155800,471240070,7760,7760,7760,7760,0
|
|
20230824,155700,471240070,7760,7760,7760,7760,0
|
|
20230824,155600,471240070,7760,7760,7760,7760,0
|
|
20230824,155500,471240070,7760,7760,7760,7760,0
|
|
20230824,155400,471240070,7760,7760,7760,7760,0
|
|
20230824,155300,471240070,7760,7760,7760,7760,0
|
|
20230824,155200,471240070,7760,7760,7760,7760,0
|
|
20230824,155100,471240070,7760,7760,7760,7760,0
|
|
20230824,155000,471240070,7760,7760,7760,7760,4409
|
|
20230824,154900,471240070,7760,7760,7760,7760,0
|
|
20230824,154800,471240070,7760,7760,7760,7760,0
|
|
20230824,154700,471240070,7760,7760,7760,7760,0
|
|
20230824,154600,471240070,7760,7760,7760,7760,0
|
|
20230824,154500,471240070,7760,7760,7760,7760,0
|
|
20230824,154400,471240070,7760,7760,7760,7760,0
|
|
20230824,154300,471240070,7760,7760,7760,7760,0
|
|
20230824,154200,471240070,7760,7760,7760,7760,0
|
|
20230824,154100,471240070,7760,7760,7760,7760,0
|
|
20230824,154000,471240070,7760,7760,7760,7760,0
|
|
20230824,153900,471240070,7760,7760,7760,7760,0
|
|
20230824,153800,471240070,7760,7760,7760,7760,0
|
|
20230824,153700,471240070,7760,7760,7760,7760,0
|
|
20230824,153600,471240070,7760,7760,7760,7760,0
|
|
20230824,153500,471240070,7760,7760,7760,7760,0
|
|
20230824,153400,471240070,7760,7760,7760,7760,0
|
|
20230824,153300,471240070,7760,7760,7760,7760,0
|
|
20230824,153200,471240070,7760,7760,7760,7760,0
|
|
20230824,153100,471240070,7760,7760,7760,7760,0
|
|
20230824,153000,471240070,7760,7760,7760,7760,4409
|
|
20230824,152900,437026230,7760,7760,7760,7760,0
|
|
20230824,152800,437026230,7760,7760,7760,7760,0
|
|
20230824,152700,437026230,7760,7760,7760,7760,0
|
|
20230824,152600,437026230,7760,7760,7760,7760,0
|
|
20230824,152500,437026230,7760,7760,7760,7760,0
|
|
20230824,152400,437026230,7760,7760,7760,7760,0
|
|
20230824,152300,437026230,7760,7760,7760,7760,0
|
|
20230824,152200,437026230,7760,7760,7760,7760,0
|
|
20230824,152100,437026230,7760,7760,7760,7760,0
|
|
20230824,152000,437026230,7760,7760,7760,7760,0
|
|
20230824,151900,437026230,7760,7760,7760,7760,79
|
|
20230824,151800,436413190,7750,7760,7760,7750,24
|
|
20230824,151700,436227180,7750,7750,7760,7750,32
|
|
20230824,151600,435979170,7750,7750,7750,7750,730
|
|
20230824,151500,430321670,7750,7750,7750,7750,200
|
|
20230824,151400,428771670,7750,7750,7750,7750,0
|
|
20230824,151300,428771670,7750,7750,7750,7750,0
|
|
20230824,151200,428771670,7750,7750,7750,7750,0
|
|
20230824,151100,428771670,7750,7750,7750,7750,6
|
|
20230824,151000,428725170,7760,7750,7760,7750,136
|
|
20230824,150900,427671160,7760,7750,7760,7750,859
|
|
20230824,150800,421013900,7760,7760,7760,7760,20
|
|
20230824,150700,420858700,7760,7760,7760,7760,1
|
|
20230824,150600,420850940,7760,7760,7760,7760,1
|
|
20230824,150500,420843180,7760,7760,7760,7760,1
|
|
20230824,150400,420835420,7770,7770,7770,7770,0
|
|
20230824,150300,420835420,7770,7770,7770,7770,100
|
|
20230824,150200,420058420,7770,7770,7770,7770,501
|
|
20230824,150100,416165650,7750,7750,7750,7750,0
|
|
20230824,150000,416165650,7750,7750,7750,7750,20
|
|
20230824,145900,416010650,7770,7770,7770,7770,14
|
|
20230824,145800,415901870,7770,7770,7770,7770,0
|
|
20230824,145700,415901870,7770,7770,7770,7770,50
|
|
20230824,145600,415513370,7770,7770,7770,7770,50
|
|
20230824,145500,415124870,7770,7760,7770,7760,610
|
|
20230824,145400,410389780,7760,7760,7760,7760,0
|
|
20230824,145300,410389780,7760,7760,7760,7760,17
|
|
20230824,145200,410257860,7760,7760,7760,7760,135
|
|
20230824,145100,409210260,7760,7760,7760,7760,1
|
|
20230824,145000,409202500,7740,7760,7760,7740,4810
|
|
20230824,144900,371955130,7760,7760,7760,7760,0
|
|
20230824,144800,371955130,7760,7760,7760,7760,0
|
|
20230824,144700,371955130,7760,7760,7760,7760,0
|
|
20230824,144600,371955130,7760,7760,7760,7760,2
|
|
20230824,144500,371939610,7760,7760,7760,7760,0
|
|
20230824,144400,371939610,7760,7760,7760,7760,0
|
|
20230824,144300,371939610,7760,7760,7760,7750,43
|
|
20230824,144200,371606160,7760,7760,7760,7760,0
|
|
20230824,144100,371606160,7760,7760,7760,7760,2
|
|
20230824,144000,371590640,7760,7760,7760,7760,0
|
|
20230824,143900,371590640,7760,7760,7760,7760,2
|
|
20230824,143800,371575120,7760,7760,7760,7760,2
|
|
20230824,143700,371559600,7760,7760,7760,7760,2
|
|
20230824,143600,371544080,7760,7760,7760,7760,200
|
|
20230824,143500,369992080,7760,7750,7760,7750,239
|
|
20230824,143400,368139820,7750,7750,7750,7750,12
|
|
20230824,143300,368046820,7750,7750,7750,7750,8
|
|
20230824,143200,367984820,7750,7750,7750,7750,0
|
|
20230824,143100,367984820,7750,7750,7750,7750,11
|
|
20230824,143000,367899570,7740,7740,7740,7740,0
|
|
20230824,142900,367899570,7740,7740,7740,7740,0
|
|
20230824,142800,367899570,7740,7740,7740,7740,0
|
|
20230824,142700,367899570,7740,7740,7740,7740,0
|
|
20230824,142600,367899570,7740,7740,7740,7740,96
|
|
20230824,142500,367156530,7750,7750,7750,7750,121
|
|
20230824,142400,366218780,7750,7750,7750,7750,0
|
|
20230824,142300,366218780,7750,7750,7750,7750,0
|
|
20230824,142200,366218780,7750,7760,7760,7750,31
|
|
20230824,142100,365978520,7740,7740,7740,7740,0
|
|
20230824,142000,365978520,7740,7740,7740,7740,0
|
|
20230824,141900,365978520,7740,7740,7740,7740,0
|
|
20230824,141800,365978520,7740,7780,7780,7740,8078
|
|
20230824,141700,303303690,7790,7790,7790,7790,5
|
|
20230824,141600,303264740,7790,7790,7790,7790,0
|
|
20230824,141500,303264740,7790,7790,7790,7790,0
|
|
20230824,141400,303264740,7790,7790,7790,7790,0
|
|
20230824,141300,303264740,7790,7790,7790,7790,0
|
|
20230824,141200,303264740,7790,7790,7790,7790,0
|
|
20230824,141100,303264740,7790,7790,7790,7790,0
|
|
20230824,141000,303264740,7790,7790,7790,7790,0
|
|
20230824,140900,303264740,7790,7790,7790,7790,0
|
|
20230824,140800,303264740,7790,7790,7790,7790,436
|
|
20230824,140700,299868300,7800,7800,7800,7800,0
|
|
20230824,140600,299868300,7800,7800,7800,7800,0
|
|
20230824,140500,299868300,7800,7800,7800,7800,20
|
|
20230824,140400,299712300,7800,7800,7800,7800,1
|
|
20230824,140300,299704500,7790,7790,7790,7790,0
|
|
20230824,140200,299704500,7790,7790,7790,7790,200
|
|
20230824,140100,298146500,7790,7790,7790,7790,736
|
|
20230824,140000,292413060,7800,7800,7800,7800,0
|
|
20230824,135900,292413060,7800,7800,7800,7800,138
|
|
20230824,135800,291336660,7810,7810,7810,7810,2
|
|
20230824,135700,291321040,7810,7810,7810,7810,659
|
|
20230824,135600,286174250,7820,7820,7820,7820,1313
|
|
20230824,135500,275906590,7830,7830,7830,7830,0
|
|
20230824,135400,275906590,7830,7830,7830,7830,1
|
|
20230824,135300,275898760,7820,7820,7820,7820,10
|
|
20230824,135200,275820560,7830,7830,7830,7830,64
|
|
20230824,135100,275319440,7820,7820,7820,7820,20
|
|
20230824,135000,275163040,7840,7840,7840,7840,0
|
|
20230824,134900,275163040,7840,7840,7840,7840,0
|
|
20230824,134800,275163040,7840,7840,7840,7840,5
|
|
20230824,134700,275123840,7820,7820,7820,7820,0
|
|
20230824,134600,275123840,7820,7820,7820,7820,0
|
|
20230824,134500,275123840,7820,7820,7820,7820,0
|
|
20230824,134400,275123840,7820,7820,7820,7820,0
|
|
20230824,134300,275123840,7820,7830,7830,7820,205
|
|
20230824,134200,273519440,7830,7830,7830,7830,0
|
|
20230824,134100,273519440,7830,7830,7830,7830,10
|
|
20230824,134000,273441140,7830,7830,7830,7830,0
|
|
20230824,133900,273441140,7830,7830,7830,7830,323
|
|
20230824,133800,270912050,7830,7830,7830,7830,0
|
|
20230824,133700,270912050,7830,7830,7830,7830,0
|
|
20230824,133600,270912050,7830,7830,7830,7830,43
|
|
20230824,133500,270575360,7840,7840,7840,7840,10
|
|
20230824,133400,270496960,7840,7840,7840,7840,4
|
|
20230824,133300,270465600,7830,7830,7830,7830,160
|
|
20230824,133200,269212800,7820,7820,7820,7820,207
|
|
20230824,133100,267594060,7810,7810,7810,7810,0
|
|
20230824,133000,267594060,7810,7810,7810,7810,0
|
|
20230824,132900,267594060,7810,7810,7810,7810,138
|
|
20230824,132800,266516280,7810,7810,7810,7810,0
|
|
20230824,132700,266516280,7810,7810,7810,7810,0
|
|
20230824,132600,266516280,7810,7810,7810,7810,200
|
|
20230824,132500,264954280,7810,7800,7810,7800,707
|
|
20230824,132400,259433610,7800,7800,7800,7800,0
|
|
20230824,132300,259433610,7800,7800,7800,7800,500
|
|
20230824,132200,255533610,7800,7800,7800,7800,26
|
|
20230824,132100,255330810,7800,7800,7800,7800,0
|
|
20230824,132000,255330810,7800,7800,7800,7800,0
|
|
20230824,131900,255330810,7800,7800,7800,7800,0
|
|
20230824,131800,255330810,7800,7800,7800,7800,200
|
|
20230824,131700,253770810,7800,7800,7800,7800,50
|
|
20230824,131600,253380810,7800,7800,7800,7800,25
|
|
20230824,131500,253185810,7810,7810,7810,7810,0
|
|
20230824,131400,253185810,7810,7810,7810,7810,0
|
|
20230824,131300,253185810,7810,7810,7810,7810,716
|
|
20230824,131200,247593850,7810,7810,7810,7810,0
|
|
20230824,131100,247593850,7810,7810,7810,7810,0
|
|
20230824,131000,247593850,7810,7810,7810,7810,0
|
|
20230824,130900,247593850,7810,7810,7810,7810,0
|
|
20230824,130800,247593850,7810,7810,7810,7810,0
|
|
20230824,130700,247593850,7810,7810,7810,7810,0
|
|
20230824,130600,247593850,7810,7810,7810,7810,0
|
|
20230824,130500,247593850,7810,7810,7810,7810,0
|
|
20230824,130400,247593850,7810,7810,7810,7810,30
|
|
20230824,130300,247359550,7810,7810,7810,7810,92
|
|
20230824,130200,246641030,7810,7810,7810,7810,0
|
|
20230824,130100,246641030,7810,7810,7810,7810,0
|
|
20230824,130000,246641030,7810,7810,7810,7810,0
|
|
20230824,125900,246641030,7810,7810,7810,7810,0
|
|
20230824,125800,246641030,7810,7810,7810,7810,0
|
|
20230824,125700,246641030,7810,7810,7810,7810,0
|
|
20230824,125600,246641030,7810,7810,7810,7810,1
|
|
20230824,125500,246633220,7800,7800,7800,7800,0
|
|
20230824,125400,246633220,7800,7800,7800,7800,0
|
|
20230824,125300,246633220,7800,7800,7800,7800,0
|
|
20230824,125200,246633220,7800,7800,7800,7800,0
|
|
20230824,125100,246633220,7800,7800,7800,7800,0
|
|
20230824,125000,246633220,7800,7800,7800,7800,0
|
|
20230824,124900,246633220,7800,7800,7800,7800,0
|
|
20230824,124800,246633220,7800,7800,7800,7800,0
|
|
20230824,124700,246633220,7800,7800,7800,7800,0
|
|
20230824,124600,246633220,7800,7800,7800,7800,453
|
|
20230824,124500,243099820,7810,7810,7810,7810,0
|
|
20230824,124400,243099820,7810,7810,7810,7810,0
|
|
20230824,124300,243099820,7810,7810,7810,7810,0
|
|
20230824,124200,243099820,7810,7810,7810,7810,1013
|
|
20230824,124100,235188290,7800,7800,7800,7800,0
|
|
20230824,124000,235188290,7800,7800,7800,7800,15
|
|
20230824,123900,235071290,7810,7810,7810,7810,0
|
|
20230824,123800,235071290,7810,7810,7810,7810,5
|
|
20230824,123700,235032240,7810,7810,7810,7810,0
|
|
20230824,123600,235032240,7810,7810,7810,7810,1
|
|
20230824,123500,235024430,7810,7810,7810,7810,0
|
|
20230824,123400,235024430,7810,7800,7810,7800,2
|
|
20230824,123300,235008820,7800,7800,7800,7800,600
|
|
20230824,123200,230328820,7810,7810,7810,7810,5
|
|
20230824,123100,230289770,7810,7810,7810,7810,0
|
|
20230824,123000,230289770,7810,7810,7810,7810,0
|
|
20230824,122900,230289770,7810,7810,7810,7810,0
|
|
20230824,122800,230289770,7810,7810,7810,7810,0
|
|
20230824,122700,230289770,7810,7810,7810,7810,0
|
|
20230824,122600,230289770,7810,7810,7810,7810,201
|
|
20230824,122500,228719960,7810,7810,7810,7810,0
|
|
20230824,122400,228719960,7810,7810,7810,7810,0
|
|
20230824,122300,228719960,7810,7810,7810,7810,29
|
|
20230824,122200,228493470,7810,7810,7810,7810,814
|
|
20230824,122100,222136130,7810,7810,7810,7810,400
|
|
20230824,122000,219012130,7810,7810,7810,7810,0
|
|
20230824,121900,219012130,7810,7810,7810,7810,0
|
|
20230824,121800,219012130,7810,7820,7820,7810,65
|
|
20230824,121700,218504300,7810,7810,7810,7810,0
|
|
20230824,121600,218504300,7810,7810,7810,7810,61
|
|
20230824,121500,218027890,7820,7820,7820,7820,0
|
|
20230824,121400,218027890,7820,7840,7840,7820,155
|
|
20230824,121300,216815610,7820,7820,7820,7820,0
|
|
20230824,121200,216815610,7820,7820,7820,7820,14
|
|
20230824,121100,216706130,7830,7830,7830,7830,278
|
|
20230824,121000,214529390,7830,7830,7830,7830,0
|
|
20230824,120900,214529390,7830,7830,7830,7830,0
|
|
20230824,120800,214529390,7830,7830,7830,7830,1
|
|
20230824,120700,214521560,7810,7810,7810,7810,0
|
|
20230824,120600,214521560,7810,7810,7810,7810,0
|
|
20230824,120500,214521560,7810,7810,7810,7810,0
|
|
20230824,120400,214521560,7810,7810,7810,7810,0
|
|
20230824,120300,214521560,7810,7810,7810,7810,0
|
|
20230824,120200,214521560,7810,7810,7810,7810,0
|
|
20230824,120100,214521560,7810,7810,7810,7810,0
|
|
20230824,120000,214521560,7810,7810,7810,7810,0
|
|
20230824,115900,214521560,7810,7810,7810,7810,50
|
|
20230824,115800,214131060,7810,7810,7810,7810,0
|
|
20230824,115700,214131060,7810,7810,7810,7810,0
|
|
20230824,115600,214131060,7810,7810,7810,7810,0
|
|
20230824,115500,214131060,7810,7830,7830,7810,1406
|
|
20230824,115400,203137170,7840,7840,7840,7840,0
|
|
20230824,115300,203137170,7840,7840,7840,7840,0
|
|
20230824,115200,203137170,7840,7840,7840,7840,501
|
|
20230824,115100,199209330,7840,7840,7840,7840,0
|
|
20230824,115000,199209330,7840,7840,7840,7840,1
|
|
20230824,114900,199201490,7830,7830,7830,7830,0
|
|
20230824,114800,199201490,7830,7830,7830,7830,0
|
|
20230824,114700,199201490,7830,7830,7830,7830,0
|
|
20230824,114600,199201490,7830,7830,7830,7830,398
|
|
20230824,114500,196085150,7840,7830,7840,7830,200
|
|
20230824,114400,194518150,7840,7840,7840,7840,0
|
|
20230824,114300,194518150,7840,7840,7840,7840,10
|
|
20230824,114200,194439750,7840,7840,7840,7840,0
|
|
20230824,114100,194439750,7840,7840,7840,7840,0
|
|
20230824,114000,194439750,7840,7840,7840,7840,0
|
|
20230824,113900,194439750,7840,7840,7840,7840,127
|
|
20230824,113800,193444070,7840,7840,7840,7840,0
|
|
20230824,113700,193444070,7840,7820,7840,7820,837
|
|
20230824,113600,186891250,7820,7820,7820,7820,0
|
|
20230824,113500,186891250,7820,7820,7820,7820,15
|
|
20230824,113400,186773950,7830,7830,7830,7830,1
|
|
20230824,113300,186766120,7830,7830,7830,7830,1
|
|
20230824,113200,186758290,7830,7830,7830,7830,0
|
|
20230824,113100,186758290,7830,7830,7830,7830,50
|
|
20230824,113000,186366790,7830,7830,7830,7830,3
|
|
20230824,112900,186343300,7810,7810,7810,7810,0
|
|
20230824,112800,186343300,7810,7810,7810,7810,0
|
|
20230824,112700,186343300,7810,7810,7810,7810,0
|
|
20230824,112600,186343300,7810,7810,7810,7810,0
|
|
20230824,112500,186343300,7810,7810,7810,7810,0
|
|
20230824,112400,186343300,7810,7810,7810,7810,0
|
|
20230824,112300,186343300,7810,7810,7810,7810,0
|
|
20230824,112200,186343300,7810,7810,7810,7810,0
|
|
20230824,112100,186343300,7810,7810,7810,7810,142
|
|
20230824,112000,185234280,7810,7810,7810,7810,25
|
|
20230824,111900,185039030,7810,7810,7810,7810,0
|
|
20230824,111800,185039030,7810,7810,7810,7810,0
|
|
20230824,111700,185039030,7810,7810,7810,7810,0
|
|
20230824,111600,185039030,7810,7810,7810,7810,0
|
|
20230824,111500,185039030,7810,7810,7810,7810,0
|
|
20230824,111400,185039030,7810,7820,7820,7810,100
|
|
20230824,111300,184257790,7830,7830,7830,7830,0
|
|
20230824,111200,184257790,7830,7830,7830,7830,52
|
|
20230824,111100,183850630,7830,7830,7830,7830,2
|
|
20230824,111000,183834970,7820,7820,7820,7820,0
|
|
20230824,110900,183834970,7820,7820,7820,7820,0
|
|
20230824,110800,183834970,7820,7820,7820,7820,0
|
|
20230824,110700,183834970,7820,7820,7820,7820,360
|
|
20230824,110600,181019770,7820,7820,7820,7820,0
|
|
20230824,110500,181019770,7820,7820,7820,7820,0
|
|
20230824,110400,181019770,7820,7820,7820,7820,0
|
|
20230824,110300,181019770,7820,7820,7820,7820,2
|
|
20230824,110200,181004130,7830,7810,7830,7810,4108
|
|
20230824,110100,148885180,7800,7800,7800,7800,0
|
|
20230824,110000,148885180,7800,7800,7800,7800,0
|
|
20230824,105900,148885180,7800,7800,7800,7800,0
|
|
20230824,105800,148885180,7800,7800,7800,7800,0
|
|
20230824,105700,148885180,7800,7800,7800,7800,5
|
|
20230824,105600,148846180,7800,7800,7800,7800,0
|
|
20230824,105500,148846180,7800,7800,7800,7800,0
|
|
20230824,105400,148846180,7800,7800,7800,7800,0
|
|
20230824,105300,148846180,7800,7800,7800,7800,0
|
|
20230824,105200,148846180,7800,7800,7800,7800,0
|
|
20230824,105100,148846180,7800,7800,7800,7800,0
|
|
20230824,105000,148846180,7800,7800,7800,7800,0
|
|
20230824,104900,148846180,7800,7800,7800,7800,0
|
|
20230824,104800,148846180,7800,7800,7800,7800,129
|
|
20230824,104700,147839980,7800,7800,7800,7800,0
|
|
20230824,104600,147839980,7800,7800,7800,7800,0
|
|
20230824,104500,147839980,7800,7800,7800,7800,0
|
|
20230824,104400,147839980,7800,7800,7800,7800,476
|
|
20230824,104300,144127180,7790,7790,7790,7790,0
|
|
20230824,104200,144127180,7790,7790,7790,7790,0
|
|
20230824,104100,144127180,7790,7790,7790,7790,0
|
|
20230824,104000,144127180,7790,7790,7790,7790,1
|
|
20230824,103900,144119390,7790,7800,7800,7790,150
|
|
20230824,103800,142950500,7790,7790,7790,7790,0
|
|
20230824,103700,142950500,7790,7790,7790,7790,0
|
|
20230824,103600,142950500,7790,7790,7790,7790,0
|
|
20230824,103500,142950500,7790,7790,7790,7790,0
|
|
20230824,103400,142950500,7790,7790,7790,7790,0
|
|
20230824,103300,142950500,7790,7790,7790,7790,0
|
|
20230824,103200,142950500,7790,7790,7790,7790,0
|
|
20230824,103100,142950500,7790,7790,7790,7790,1303
|
|
20230824,103000,132800130,7790,7790,7790,7790,130
|
|
20230824,102900,131787430,7790,7790,7790,7790,1153
|
|
20230824,102800,122805560,7790,7790,7790,7790,50
|
|
20230824,102700,122416060,7790,7790,7790,7790,425
|
|
20230824,102600,119105310,7810,7790,7810,7790,2
|
|
20230824,102500,119089710,7790,7790,7790,7790,0
|
|
20230824,102400,119089710,7790,7790,7790,7790,0
|
|
20230824,102300,119089710,7790,7780,7790,7780,560
|
|
20230824,102200,114727360,7780,7790,7790,7780,1545
|
|
20230824,102100,102693320,7780,7780,7780,7780,0
|
|
20230824,102000,102693320,7780,7780,7780,7780,4
|
|
20230824,101900,102662200,7780,7780,7780,7780,4
|
|
20230824,101800,102631080,7780,7780,7780,7780,103
|
|
20230824,101700,101829740,7790,7790,7790,7790,2
|
|
20230824,101600,101814160,7790,7790,7790,7790,0
|
|
20230824,101500,101814160,7790,7790,7790,7790,0
|
|
20230824,101400,101814160,7790,7790,7790,7790,1
|
|
20230824,101300,101806370,7780,7780,7780,7780,0
|
|
20230824,101200,101806370,7780,7780,7780,7780,14
|
|
20230824,101100,101697450,7790,7790,7790,7780,80
|
|
20230824,101000,101074310,7790,7790,7790,7790,0
|
|
20230824,100900,101074310,7790,7790,7790,7790,0
|
|
20230824,100800,101074310,7790,7790,7790,7790,0
|
|
20230824,100700,101074310,7790,7790,7790,7790,0
|
|
20230824,100600,101074310,7790,7780,7790,7780,636
|
|
20230824,100500,96124410,7790,7790,7790,7790,53
|
|
20230824,100400,95711540,7780,7780,7780,7780,0
|
|
20230824,100300,95711540,7780,7780,7780,7780,448
|
|
20230824,100200,92226100,7780,7780,7780,7780,0
|
|
20230824,100100,92226100,7780,7780,7780,7780,117
|
|
20230824,100000,91315840,7770,7770,7770,7770,242
|
|
20230824,095900,89435500,7770,7770,7770,7770,0
|
|
20230824,095800,89435500,7770,7770,7770,7770,17
|
|
20230824,095700,89303410,7760,7760,7760,7760,50
|
|
20230824,095600,88915410,7770,7770,7770,7770,0
|
|
20230824,095500,88915410,7770,7770,7770,7770,0
|
|
20230824,095400,88915410,7770,7770,7770,7770,0
|
|
20230824,095300,88915410,7770,7770,7770,7770,100
|
|
20230824,095200,88138410,7790,7780,7790,7770,32
|
|
20230824,095100,87889490,7790,7780,7790,7780,15
|
|
20230824,095000,87772780,7780,7780,7780,7780,200
|
|
20230824,094900,86216780,7780,7780,7780,7780,254
|
|
20230824,094800,84240660,7740,7770,7770,7740,1841
|
|
20230824,094700,69976170,7790,7800,7800,7780,760
|
|
20230824,094600,64054230,7820,7820,7820,7820,0
|
|
20230824,094500,64054230,7820,7820,7820,7820,0
|
|
20230824,094400,64054230,7820,7800,7820,7800,188
|
|
20230824,094300,62587810,7800,7800,7800,7800,30
|
|
20230824,094200,62353810,7820,7820,7840,7820,640
|
|
20230824,094100,57344510,7800,7800,7800,7800,1868
|
|
20230824,094000,42774110,7800,7810,7820,7800,801
|
|
20230824,093900,36526090,7810,7830,7830,7810,139
|
|
20230824,093800,35437800,7830,7820,7840,7820,761
|
|
20230824,093700,29480970,7820,7820,7820,7820,3
|
|
20230824,093600,29457510,7800,7800,7800,7800,242
|
|
20230824,093500,27569910,7800,7810,7810,7800,101
|
|
20230824,093400,26782100,7810,7820,7820,7810,157
|
|
20230824,093300,25555910,7820,7820,7820,7820,1
|
|
20230824,093200,25548090,7820,7820,7820,7820,143
|
|
20230824,093100,24429830,7830,7830,7830,7830,0
|
|
20230824,093000,24429830,7830,7830,7830,7830,2
|
|
20230824,092900,24414170,7830,7830,7830,7830,31
|
|
20230824,092800,24171440,7820,7820,7820,7820,0
|
|
20230824,092700,24171440,7820,7820,7820,7820,127
|
|
20230824,092600,23178300,7810,7810,7810,7810,0
|
|
20230824,092500,23178300,7810,7810,7810,7810,44
|
|
20230824,092400,22834660,7820,7830,7830,7820,6
|
|
20230824,092300,22787730,7820,7820,7820,7820,15
|
|
20230824,092200,22670430,7810,7820,7820,7810,626
|
|
20230824,092100,17780050,7820,7820,7820,7820,30
|
|
20230824,092000,17545450,7830,7830,7830,7830,1
|
|
20230824,091900,17537620,7850,7840,7850,7840,200
|
|
20230824,091800,15969230,7830,7830,7830,7830,15
|
|
20230824,091700,15851780,7830,7830,7830,7830,54
|
|
20230824,091600,15428960,7830,7820,7840,7820,45
|
|
20230824,091500,15076760,7820,7850,7850,7820,211
|
|
20230824,091400,13423210,7860,7860,7860,7860,30
|
|
20230824,091300,13187410,7850,7840,7850,7840,50
|
|
20230824,091200,12795010,7840,7840,7840,7840,126
|
|
20230824,091100,11807170,7850,7850,7850,7850,6
|
|
20230824,091000,11760070,7850,7850,7850,7850,212
|
|
20230824,090900,10095870,7850,7850,7850,7850,0
|
|
20230824,090800,10095870,7850,7870,7870,7850,34
|
|
20230824,090700,9828310,7870,7880,7880,7870,3
|
|
20230824,090600,9804690,7870,7870,7890,7860,1035
|
|
20230824,090500,1648760,7840,7840,7840,7840,0
|
|
20230824,090400,1648760,7840,7840,7840,7840,38
|
|
20230824,090300,1350840,7840,7830,7840,7830,32
|
|
20230824,090200,1100160,7830,7820,7830,7820,12
|
|
20230824,090100,1006310,7810,7810,7810,7810,0
|
|
20230824,090000,1006310,7810,7800,7810,7800,129
|