660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,195700,988559940,8500,8500,8500,8500,1858
|
|
20230824,195600,988559940,8500,8500,8500,8500,0
|
|
20230824,195500,988559940,8500,8500,8500,8500,0
|
|
20230824,195400,988559940,8500,8500,8500,8500,0
|
|
20230824,195300,988559940,8500,8500,8500,8500,0
|
|
20230824,195200,988559940,8500,8500,8500,8500,0
|
|
20230824,195100,988559940,8500,8500,8500,8500,0
|
|
20230824,195000,988559940,8500,8500,8500,8500,0
|
|
20230824,194900,988559940,8500,8500,8500,8500,0
|
|
20230824,194800,988559940,8500,8500,8500,8500,0
|
|
20230824,194700,988559940,8500,8500,8500,8500,0
|
|
20230824,194600,988559940,8500,8500,8500,8500,0
|
|
20230824,194500,988559940,8500,8500,8500,8500,0
|
|
20230824,194400,988559940,8500,8500,8500,8500,0
|
|
20230824,194300,988559940,8500,8500,8500,8500,0
|
|
20230824,194200,988559940,8500,8500,8500,8500,0
|
|
20230824,194100,988559940,8500,8500,8500,8500,0
|
|
20230824,194000,988559940,8500,8500,8500,8500,0
|
|
20230824,193900,988559940,8500,8500,8500,8500,0
|
|
20230824,193800,988559940,8500,8500,8500,8500,0
|
|
20230824,193700,988559940,8500,8500,8500,8500,0
|
|
20230824,193600,988559940,8500,8500,8500,8500,0
|
|
20230824,193500,988559940,8500,8500,8500,8500,0
|
|
20230824,193400,988559940,8500,8500,8500,8500,0
|
|
20230824,193300,988559940,8500,8500,8500,8500,0
|
|
20230824,193200,988559940,8500,8500,8500,8500,0
|
|
20230824,193100,988559940,8500,8500,8500,8500,0
|
|
20230824,193000,988559940,8500,8500,8500,8500,0
|
|
20230824,192900,988559940,8500,8500,8500,8500,0
|
|
20230824,192800,988559940,8500,8500,8500,8500,0
|
|
20230824,192700,988559940,8500,8500,8500,8500,1858
|
|
20230824,192600,988559940,8500,8500,8500,8500,0
|
|
20230824,192500,988559940,8500,8500,8500,8500,0
|
|
20230824,192400,988559940,8500,8500,8500,8500,0
|
|
20230824,192300,988559940,8500,8500,8500,8500,0
|
|
20230824,192200,988559940,8500,8500,8500,8500,0
|
|
20230824,192100,988559940,8500,8500,8500,8500,0
|
|
20230824,192000,988559940,8500,8500,8500,8500,0
|
|
20230824,191900,988559940,8500,8500,8500,8500,0
|
|
20230824,191800,988559940,8500,8500,8500,8500,0
|
|
20230824,191700,988559940,8500,8500,8500,8500,0
|
|
20230824,191600,988559940,8500,8500,8500,8500,0
|
|
20230824,191500,988559940,8500,8500,8500,8500,0
|
|
20230824,191400,988559940,8500,8500,8500,8500,0
|
|
20230824,191300,988559940,8500,8500,8500,8500,0
|
|
20230824,191200,988559940,8500,8500,8500,8500,0
|
|
20230824,191100,988559940,8500,8500,8500,8500,0
|
|
20230824,191000,988559940,8500,8500,8500,8500,0
|
|
20230824,190900,988559940,8500,8500,8500,8500,0
|
|
20230824,190800,988559940,8500,8500,8500,8500,0
|
|
20230824,190700,988559940,8500,8500,8500,8500,0
|
|
20230824,190600,988559940,8500,8500,8500,8500,0
|
|
20230824,190500,988559940,8500,8500,8500,8500,0
|
|
20230824,190400,988559940,8500,8500,8500,8500,0
|
|
20230824,190300,988559940,8500,8500,8500,8500,0
|
|
20230824,190200,988559940,8500,8500,8500,8500,0
|
|
20230824,190100,988559940,8500,8500,8500,8500,0
|
|
20230824,190000,988559940,8500,8500,8500,8500,0
|
|
20230824,185900,988559940,8500,8500,8500,8500,0
|
|
20230824,185800,988559940,8500,8500,8500,8500,0
|
|
20230824,185700,988559940,8500,8500,8500,8500,1858
|
|
20230824,185600,988559940,8500,8500,8500,8500,0
|
|
20230824,185500,988559940,8500,8500,8500,8500,0
|
|
20230824,185400,988559940,8500,8500,8500,8500,0
|
|
20230824,185300,988559940,8500,8500,8500,8500,0
|
|
20230824,185200,988559940,8500,8500,8500,8500,0
|
|
20230824,185100,988559940,8500,8500,8500,8500,0
|
|
20230824,185000,988559940,8500,8500,8500,8500,0
|
|
20230824,184900,988559940,8500,8500,8500,8500,0
|
|
20230824,184800,988559940,8500,8500,8500,8500,0
|
|
20230824,184700,988559940,8500,8500,8500,8500,0
|
|
20230824,184600,988559940,8500,8500,8500,8500,0
|
|
20230824,184500,988559940,8500,8500,8500,8500,0
|
|
20230824,184400,988559940,8500,8500,8500,8500,0
|
|
20230824,184300,988559940,8500,8500,8500,8500,0
|
|
20230824,184200,988559940,8500,8500,8500,8500,0
|
|
20230824,184100,988559940,8500,8500,8500,8500,0
|
|
20230824,184000,988559940,8500,8500,8500,8500,0
|
|
20230824,183900,988559940,8500,8500,8500,8500,0
|
|
20230824,183800,988559940,8500,8500,8500,8500,0
|
|
20230824,183700,988559940,8500,8500,8500,8500,0
|
|
20230824,183600,988559940,8500,8500,8500,8500,0
|
|
20230824,183500,988559940,8500,8500,8500,8500,0
|
|
20230824,183400,988559940,8500,8500,8500,8500,0
|
|
20230824,183300,988559940,8500,8500,8500,8500,0
|
|
20230824,183200,988559940,8500,8500,8500,8500,0
|
|
20230824,183100,988559940,8500,8500,8500,8500,0
|
|
20230824,183000,988559940,8500,8500,8500,8500,0
|
|
20230824,182900,988559940,8500,8500,8500,8500,0
|
|
20230824,182800,988559940,8500,8500,8500,8500,0
|
|
20230824,182700,988559940,8500,8500,8500,8500,1858
|
|
20230824,182600,988559940,8500,8500,8500,8500,0
|
|
20230824,182500,988559940,8500,8500,8500,8500,0
|
|
20230824,182400,988559940,8500,8500,8500,8500,0
|
|
20230824,182300,988559940,8500,8500,8500,8500,0
|
|
20230824,182200,988559940,8500,8500,8500,8500,0
|
|
20230824,182100,988559940,8500,8500,8500,8500,0
|
|
20230824,182000,988559940,8500,8500,8500,8500,0
|
|
20230824,181900,988559940,8500,8500,8500,8500,0
|
|
20230824,181800,988559940,8500,8500,8500,8500,0
|
|
20230824,181700,988559940,8500,8500,8500,8500,0
|
|
20230824,181600,988559940,8500,8500,8500,8500,0
|
|
20230824,181500,988559940,8500,8500,8500,8500,0
|
|
20230824,181400,988559940,8500,8500,8500,8500,0
|
|
20230824,181300,988559940,8500,8500,8500,8500,0
|
|
20230824,181200,988559940,8500,8500,8500,8500,0
|
|
20230824,181100,988559940,8500,8500,8500,8500,0
|
|
20230824,181000,988559940,8500,8500,8500,8500,0
|
|
20230824,180900,988559940,8500,8500,8500,8500,0
|
|
20230824,180800,988559940,8500,8500,8500,8500,0
|
|
20230824,180700,988559940,8500,8500,8500,8500,0
|
|
20230824,180600,988559940,8500,8500,8500,8500,0
|
|
20230824,180500,988559940,8500,8500,8500,8500,0
|
|
20230824,180400,988559940,8500,8500,8500,8500,0
|
|
20230824,180300,988559940,8500,8500,8500,8500,0
|
|
20230824,180200,988559940,8500,8500,8500,8500,0
|
|
20230824,180100,988559940,8500,8500,8500,8500,0
|
|
20230824,180000,988559940,8500,8500,8500,8500,0
|
|
20230824,175900,988559940,8500,8500,8500,8500,0
|
|
20230824,175800,988559940,8500,8500,8500,8500,0
|
|
20230824,175700,988559940,8500,8500,8500,8500,1858
|
|
20230824,175600,988559940,8500,8500,8500,8500,0
|
|
20230824,175500,988559940,8500,8500,8500,8500,0
|
|
20230824,175400,988559940,8500,8500,8500,8500,0
|
|
20230824,175300,988559940,8500,8500,8500,8500,0
|
|
20230824,175200,988559940,8500,8500,8500,8500,0
|
|
20230824,175100,988559940,8500,8500,8500,8500,0
|
|
20230824,175000,988559940,8500,8500,8500,8500,0
|
|
20230824,174900,988559940,8500,8500,8500,8500,0
|
|
20230824,174800,988559940,8500,8500,8500,8500,0
|
|
20230824,174700,988559940,8500,8500,8500,8500,0
|
|
20230824,174600,988559940,8500,8500,8500,8500,0
|
|
20230824,174500,988559940,8500,8500,8500,8500,0
|
|
20230824,174400,988559940,8500,8500,8500,8500,0
|
|
20230824,174300,988559940,8500,8500,8500,8500,0
|
|
20230824,174200,988559940,8500,8500,8500,8500,0
|
|
20230824,174100,988559940,8500,8500,8500,8500,0
|
|
20230824,174000,988559940,8500,8500,8500,8500,0
|
|
20230824,173900,988559940,8500,8500,8500,8500,0
|
|
20230824,173800,988559940,8500,8500,8500,8500,0
|
|
20230824,173700,988559940,8500,8500,8500,8500,0
|
|
20230824,173600,988559940,8500,8500,8500,8500,0
|
|
20230824,173500,988559940,8500,8500,8500,8500,0
|
|
20230824,173400,988559940,8500,8500,8500,8500,0
|
|
20230824,173300,988559940,8500,8500,8500,8500,0
|
|
20230824,173200,988559940,8500,8500,8500,8500,0
|
|
20230824,173100,988559940,8500,8500,8500,8500,0
|
|
20230824,173000,988559940,8500,8500,8500,8500,0
|
|
20230824,172900,988559940,8500,8500,8500,8500,0
|
|
20230824,172800,988559940,8500,8500,8500,8500,0
|
|
20230824,172700,988559940,8500,8500,8500,8500,1858
|
|
20230824,172600,988559940,8500,8500,8500,8500,0
|
|
20230824,172500,988559940,8500,8500,8500,8500,0
|
|
20230824,172400,988559940,8500,8500,8500,8500,0
|
|
20230824,172300,988559940,8500,8500,8500,8500,0
|
|
20230824,172200,988559940,8500,8500,8500,8500,0
|
|
20230824,172100,988559940,8500,8500,8500,8500,0
|
|
20230824,172000,988559940,8500,8500,8500,8500,0
|
|
20230824,171900,988559940,8500,8500,8500,8500,0
|
|
20230824,171800,988559940,8500,8500,8500,8500,0
|
|
20230824,171700,988559940,8500,8500,8500,8500,0
|
|
20230824,171600,988559940,8500,8500,8500,8500,0
|
|
20230824,171500,988559940,8500,8500,8500,8500,0
|
|
20230824,171400,988559940,8500,8500,8500,8500,0
|
|
20230824,171300,988559940,8500,8500,8500,8500,0
|
|
20230824,171200,988559940,8500,8500,8500,8500,0
|
|
20230824,171100,988559940,8500,8500,8500,8500,0
|
|
20230824,171000,988559940,8500,8500,8500,8500,0
|
|
20230824,170900,988559940,8500,8500,8500,8500,0
|
|
20230824,170800,988559940,8500,8500,8500,8500,0
|
|
20230824,170700,988559940,8500,8500,8500,8500,0
|
|
20230824,170600,988559940,8500,8500,8500,8500,0
|
|
20230824,170500,988559940,8500,8500,8500,8500,0
|
|
20230824,170400,988559940,8500,8500,8500,8500,0
|
|
20230824,170300,988559940,8500,8500,8500,8500,0
|
|
20230824,170200,988559940,8500,8500,8500,8500,0
|
|
20230824,170100,988559940,8500,8500,8500,8500,0
|
|
20230824,170000,988559940,8500,8500,8500,8500,0
|
|
20230824,165900,988559940,8500,8500,8500,8500,0
|
|
20230824,165800,988559940,8500,8500,8500,8500,0
|
|
20230824,165700,988559940,8500,8500,8500,8500,1858
|
|
20230824,165600,988559940,8500,8500,8500,8500,0
|
|
20230824,165500,988559940,8500,8500,8500,8500,0
|
|
20230824,165400,988559940,8500,8500,8500,8500,0
|
|
20230824,165300,988559940,8500,8500,8500,8500,0
|
|
20230824,165200,988559940,8500,8500,8500,8500,0
|
|
20230824,165100,988559940,8500,8500,8500,8500,0
|
|
20230824,165000,988559940,8500,8500,8500,8500,0
|
|
20230824,164900,988559940,8500,8500,8500,8500,0
|
|
20230824,164800,988559940,8500,8500,8500,8500,0
|
|
20230824,164700,988559940,8500,8500,8500,8500,0
|
|
20230824,164600,988559940,8500,8500,8500,8500,0
|
|
20230824,164500,988559940,8500,8500,8500,8500,0
|
|
20230824,164400,988559940,8500,8500,8500,8500,0
|
|
20230824,164300,988559940,8500,8500,8500,8500,0
|
|
20230824,164200,988559940,8500,8500,8500,8500,0
|
|
20230824,164100,988559940,8500,8500,8500,8500,0
|
|
20230824,164000,988559940,8500,8500,8500,8500,0
|
|
20230824,163900,988559940,8500,8500,8500,8500,0
|
|
20230824,163800,988559940,8500,8500,8500,8500,0
|
|
20230824,163700,988559940,8500,8500,8500,8500,0
|
|
20230824,163600,988559940,8500,8500,8500,8500,0
|
|
20230824,163500,988559940,8500,8500,8500,8500,0
|
|
20230824,163400,988559940,8500,8500,8500,8500,0
|
|
20230824,163300,988559940,8500,8500,8500,8500,0
|
|
20230824,163200,988559940,8500,8500,8500,8500,0
|
|
20230824,163100,988559940,8500,8500,8500,8500,0
|
|
20230824,163000,988559940,8500,8500,8500,8500,0
|
|
20230824,162900,988559940,8500,8500,8500,8500,0
|
|
20230824,162800,988559940,8500,8500,8500,8500,0
|
|
20230824,162700,988559940,8500,8500,8500,8500,1858
|
|
20230824,162600,988559940,8500,8500,8500,8500,0
|
|
20230824,162500,988559940,8500,8500,8500,8500,0
|
|
20230824,162400,988559940,8500,8500,8500,8500,0
|
|
20230824,162300,988559940,8500,8500,8500,8500,0
|
|
20230824,162200,988559940,8500,8500,8500,8500,0
|
|
20230824,162100,988559940,8500,8500,8500,8500,0
|
|
20230824,162000,988559940,8500,8500,8500,8500,0
|
|
20230824,161900,988559940,8500,8500,8500,8500,0
|
|
20230824,161800,988559940,8500,8500,8500,8500,0
|
|
20230824,161700,988559940,8500,8500,8500,8500,0
|
|
20230824,161600,988559940,8500,8500,8500,8500,0
|
|
20230824,161500,988559940,8500,8500,8500,8500,0
|
|
20230824,161400,988559940,8500,8500,8500,8500,0
|
|
20230824,161300,988559940,8500,8500,8500,8500,0
|
|
20230824,161200,988559940,8500,8500,8500,8500,0
|
|
20230824,161100,988559940,8500,8500,8500,8500,0
|
|
20230824,161000,988559940,8500,8500,8500,8500,0
|
|
20230824,160900,988559940,8500,8500,8500,8500,0
|
|
20230824,160800,988559940,8500,8500,8500,8500,0
|
|
20230824,160700,988559940,8500,8500,8500,8500,0
|
|
20230824,160600,988559940,8500,8500,8500,8500,0
|
|
20230824,160500,988559940,8500,8500,8500,8500,0
|
|
20230824,160400,988559940,8500,8500,8500,8500,0
|
|
20230824,160300,988559940,8500,8500,8500,8500,0
|
|
20230824,160200,988559940,8500,8500,8500,8500,0
|
|
20230824,160100,988559940,8500,8500,8500,8500,0
|
|
20230824,160000,988559940,8500,8500,8500,8500,0
|
|
20230824,155900,988559940,8500,8500,8500,8500,0
|
|
20230824,155800,988559940,8500,8500,8500,8500,0
|
|
20230824,155700,988559940,8500,8500,8500,8500,1858
|
|
20230824,155600,988559940,8500,8500,8500,8500,0
|
|
20230824,155500,988559940,8500,8500,8500,8500,0
|
|
20230824,155400,988559940,8500,8500,8500,8500,0
|
|
20230824,155300,988559940,8500,8500,8500,8500,0
|
|
20230824,155200,988559940,8500,8500,8500,8500,0
|
|
20230824,155100,988559940,8500,8500,8500,8500,0
|
|
20230824,155000,988559940,8500,8500,8500,8500,0
|
|
20230824,154900,988559940,8500,8500,8500,8500,0
|
|
20230824,154800,988559940,8500,8500,8500,8500,0
|
|
20230824,154700,988559940,8500,8500,8500,8500,0
|
|
20230824,154600,988559940,8500,8500,8500,8500,0
|
|
20230824,154500,988559940,8500,8500,8500,8500,0
|
|
20230824,154400,988559940,8500,8500,8500,8500,0
|
|
20230824,154300,988559940,8500,8500,8500,8500,0
|
|
20230824,154200,988559940,8500,8500,8500,8500,0
|
|
20230824,154100,988559940,8500,8500,8500,8500,0
|
|
20230824,154000,988559940,8500,8500,8500,8500,0
|
|
20230824,153900,988559940,8500,8500,8500,8500,0
|
|
20230824,153800,988559940,8500,8500,8500,8500,0
|
|
20230824,153700,988559940,8500,8500,8500,8500,0
|
|
20230824,153600,988559940,8500,8500,8500,8500,0
|
|
20230824,153500,988559940,8500,8500,8500,8500,0
|
|
20230824,153400,988559940,8500,8500,8500,8500,0
|
|
20230824,153300,988559940,8500,8500,8500,8500,0
|
|
20230824,153200,988559940,8500,8500,8500,8500,0
|
|
20230824,153100,988559940,8500,8500,8500,8500,0
|
|
20230824,153000,988559940,8500,8500,8500,8500,1858
|
|
20230824,152900,972766940,8500,8500,8500,8500,0
|
|
20230824,152800,972766940,8500,8500,8500,8500,0
|
|
20230824,152700,972766940,8500,8500,8500,8500,0
|
|
20230824,152600,972766940,8500,8500,8500,8500,0
|
|
20230824,152500,972766940,8500,8500,8500,8500,0
|
|
20230824,152400,972766940,8500,8500,8500,8500,0
|
|
20230824,152300,972766940,8500,8500,8500,8500,0
|
|
20230824,152200,972766940,8500,8500,8500,8500,0
|
|
20230824,152100,972766940,8500,8500,8500,8500,0
|
|
20230824,152000,972766940,8500,8500,8500,8500,0
|
|
20230824,151900,972766940,8500,8510,8520,8490,646
|
|
20230824,151800,967267490,8510,8500,8510,8500,81
|
|
20230824,151700,966578400,8510,8510,8510,8510,59
|
|
20230824,151600,966076310,8510,8510,8510,8490,397
|
|
20230824,151500,962703520,8500,8510,8510,8500,760
|
|
20230824,151400,956236510,8500,8510,8510,8500,197
|
|
20230824,151300,954560830,8510,8510,8510,8510,48
|
|
20230824,151200,954152350,8510,8510,8510,8510,336
|
|
20230824,151100,951292990,8520,8490,8520,8490,140
|
|
20230824,151000,950104360,8490,8490,8490,8490,1
|
|
20230824,150900,950095870,8490,8490,8520,8490,340
|
|
20230824,150800,947202450,8520,8460,8520,8460,199
|
|
20230824,150700,945509480,8470,8500,8500,8470,529
|
|
20230824,150600,941013850,8460,8460,8460,8460,29
|
|
20230824,150500,940768510,8460,8470,8470,8460,29
|
|
20230824,150400,940523070,8470,8470,8470,8470,115
|
|
20230824,150300,939549020,8460,8460,8460,8460,58
|
|
20230824,150200,939058340,8450,8450,8450,8450,29
|
|
20230824,150100,938813290,8450,8450,8450,8450,29
|
|
20230824,150000,938568240,8490,8490,8490,8490,684
|
|
20230824,145900,932761080,8490,8500,8500,8490,43
|
|
20230824,145800,932395870,8510,8480,8510,8470,240
|
|
20230824,145700,930356890,8470,8460,8470,8450,156
|
|
20230824,145600,929036190,8450,8470,8470,8450,82
|
|
20230824,145500,928342720,8450,8450,8450,8450,29
|
|
20230824,145400,928097670,8450,8460,8460,8450,33
|
|
20230824,145300,927818780,8450,8450,8450,8450,29
|
|
20230824,145200,927573730,8440,8440,8440,8440,1229
|
|
20230824,145100,917200970,8440,8440,8440,8440,29
|
|
20230824,145000,916956210,8440,8440,8440,8440,59
|
|
20230824,144900,916458250,8450,8440,8450,8440,80
|
|
20230824,144800,915782550,8450,8400,8450,8400,652
|
|
20230824,144700,910279850,8440,8400,8440,8400,123
|
|
20230824,144600,909246050,8430,8420,8430,8400,39
|
|
20230824,144500,908918220,8400,8400,8410,8400,334
|
|
20230824,144400,906112580,8400,8400,8400,8400,30
|
|
20230824,144300,905860580,8400,8410,8410,8400,60
|
|
20230824,144200,905356280,8430,8400,8430,8400,224
|
|
20230824,144100,903472810,8380,8400,8400,8380,32
|
|
20230824,144000,903204610,8390,8390,8390,8390,30
|
|
20230824,143900,902952910,8390,8410,8450,8380,640
|
|
20230824,143800,897583760,8390,8430,8450,8390,260
|
|
20230824,143700,895391940,8420,8390,8420,8390,80
|
|
20230824,143600,894719520,8390,8390,8390,8390,58
|
|
20230824,143500,894232900,8390,8390,8390,8390,30
|
|
20230824,143400,893981200,8390,8380,8400,8380,214
|
|
20230824,143300,892184780,8380,8400,8410,8380,1361
|
|
20230824,143200,880754480,8400,8400,8400,8400,681
|
|
20230824,143100,875034080,8400,8400,8410,8400,3775
|
|
20230824,143000,843324070,8410,8410,8410,8410,60
|
|
20230824,142900,842819470,8410,8410,8410,8410,830
|
|
20230824,142800,835839170,8420,8420,8420,8420,224
|
|
20230824,142700,833953090,8420,8420,8420,8420,30
|
|
20230824,142600,833700490,8440,8420,8440,8420,76
|
|
20230824,142500,833059650,8430,8440,8440,8430,34
|
|
20230824,142400,832772990,8450,8420,8450,8420,61
|
|
20230824,142300,832259340,8410,8410,8410,8410,130
|
|
20230824,142200,831166040,8410,8410,8410,8410,30
|
|
20230824,142100,830913740,8410,8410,8410,8410,30
|
|
20230824,142000,830661440,8410,8420,8420,8410,2292
|
|
20230824,141900,811384730,8420,8420,8420,8420,30
|
|
20230824,141800,811132130,8420,8420,8420,8420,30
|
|
20230824,141700,810879530,8410,8430,8430,8410,560
|
|
20230824,141600,806162490,8430,8430,8430,8430,330
|
|
20230824,141500,803380590,8430,8430,8430,8430,30
|
|
20230824,141400,803127690,8430,8500,8500,8430,81
|
|
20230824,141300,802441360,8430,8440,8440,8430,208
|
|
20230824,141200,800686140,8450,8460,8460,8430,298
|
|
20230824,141100,798168360,8450,8450,8450,8450,110
|
|
20230824,141000,797238860,8450,8430,8450,8430,37
|
|
20230824,140900,796926810,8430,8430,8430,8430,30
|
|
20230824,140800,796673910,8430,8430,8430,8430,156
|
|
20230824,140700,795358830,8430,8430,8430,8430,30
|
|
20230824,140600,795105930,8430,8430,8430,8430,209
|
|
20230824,140500,793344060,8430,8440,8490,8430,581
|
|
20230824,140400,788445040,8440,8440,8440,8440,60
|
|
20230824,140300,787938640,8490,8440,8490,8440,35
|
|
20230824,140200,787642990,8440,8440,8440,8440,30
|
|
20230824,140100,787389790,8440,8440,8440,8440,30
|
|
20230824,140000,787136590,8440,8440,8440,8440,30
|
|
20230824,135900,786883390,8440,8480,8480,8440,59
|
|
20230824,135800,786384270,8440,8450,8450,8440,560
|
|
20230824,135700,781652570,8450,8450,8450,8450,30
|
|
20230824,135600,781399070,8450,8460,8460,8450,220
|
|
20230824,135500,779538170,8460,8470,8470,8460,72
|
|
20230824,135400,778928970,8460,8470,8470,8460,72
|
|
20230824,135300,778319630,8480,8480,8480,8480,1
|
|
20230824,135200,778311150,8470,8470,8470,8470,30
|
|
20230824,135100,778057050,8470,8470,8470,8470,60
|
|
20230824,135000,777548850,8470,8470,8470,8470,30
|
|
20230824,134900,777294750,8500,8480,8500,8480,31
|
|
20230824,134800,777031850,8470,8470,8470,8470,30
|
|
20230824,134700,776777750,8460,8500,8500,8460,67
|
|
20230824,134600,776210890,8460,8460,8460,8460,30
|
|
20230824,134500,775957090,8460,8450,8460,8450,60
|
|
20230824,134400,775449790,8440,8440,8440,8440,35
|
|
20230824,134300,775154390,8440,8450,8450,8440,4080
|
|
20230824,134200,740679190,8450,8460,8460,8450,912
|
|
20230824,134100,732971530,8470,8460,8470,8450,432
|
|
20230824,134000,729317100,8460,8470,8470,8460,48
|
|
20230824,133900,728910830,8460,8480,8500,8460,1321
|
|
20230824,133800,717729830,8480,8480,8480,8470,692
|
|
20230824,133700,711864620,8470,8470,8470,8470,30
|
|
20230824,133600,711610520,8470,8470,8470,8470,55
|
|
20230824,133500,711144670,8460,8460,8460,8460,30
|
|
20230824,133400,710890870,8460,8480,8480,8460,1030
|
|
20230824,133300,702157270,8480,8490,8490,8480,110
|
|
20230824,133200,701223670,8490,8490,8490,8480,60
|
|
20230824,133100,700714570,8500,8500,8500,8500,8
|
|
20230824,133000,700646570,8500,8500,8500,8500,780
|
|
20230824,132900,694016570,8500,8520,8520,8500,624
|
|
20230824,132800,688706760,8520,8520,8520,8520,78
|
|
20230824,132700,688042200,8520,8520,8520,8520,30
|
|
20230824,132600,687786600,8520,8520,8520,8520,30
|
|
20230824,132500,687531000,8520,8530,8530,8520,35
|
|
20230824,132400,687232750,8540,8540,8540,8540,4
|
|
20230824,132300,687198590,8560,8520,8560,8510,71
|
|
20230824,132200,686593930,8510,8520,8520,8510,530
|
|
20230824,132100,682082150,8510,8510,8510,8510,30
|
|
20230824,132000,681826850,8510,8530,8530,8510,530
|
|
20230824,131900,677310840,8530,8530,8530,8530,60
|
|
20230824,131800,676799040,8540,8540,8540,8540,30
|
|
20230824,131700,676542840,8540,8550,8550,8540,528
|
|
20230824,131600,672032490,8550,8550,8550,8550,30
|
|
20230824,131500,671775990,8550,8550,8550,8550,56
|
|
20230824,131400,671297190,8560,8560,8560,8560,30
|
|
20230824,131300,671040390,8550,8550,8550,8550,30
|
|
20230824,131200,670783890,8550,8540,8550,8540,60
|
|
20230824,131100,670271190,8570,8570,8570,8570,3
|
|
20230824,131000,670245480,8590,8560,8590,8560,31
|
|
20230824,130900,669980090,8560,8560,8560,8560,30
|
|
20230824,130800,669723290,8560,8590,8590,8560,31
|
|
20230824,130700,669457900,8560,8590,8590,8560,43
|
|
20230824,130600,669089430,8560,8560,8590,8560,220
|
|
20230824,130500,667201430,8590,8580,8590,8560,213
|
|
20230824,130400,665372870,8580,8540,8580,8540,50
|
|
20230824,130300,664945070,8540,8540,8540,8540,30
|
|
20230824,130200,664688870,8550,8550,8550,8550,30
|
|
20230824,130100,664432370,8550,8550,8580,8550,45
|
|
20230824,130000,664047320,8550,8540,8550,8540,313
|
|
20230824,125900,661373990,8550,8570,8570,8550,373
|
|
20230824,125800,658183300,8560,8560,8560,8560,33
|
|
20230824,125700,657900820,8560,8560,8560,8560,30
|
|
20230824,125600,657644020,8570,8570,8570,8570,23
|
|
20230824,125500,657446910,8570,8570,8570,8570,30
|
|
20230824,125400,657189810,8570,8570,8570,8570,33
|
|
20230824,125300,656907000,8570,8570,8570,8570,75
|
|
20230824,125200,656264250,8570,8560,8590,8560,243
|
|
20230824,125100,654180930,8570,8580,8580,8570,631
|
|
20230824,125000,648772400,8580,8580,8580,8580,33
|
|
20230824,124900,648489260,8590,8590,8590,8580,213
|
|
20230824,124800,646659890,8580,8580,8580,8580,33
|
|
20230824,124700,646376750,8580,8580,8580,8580,30
|
|
20230824,124600,646119350,8580,8590,8590,8580,73
|
|
20230824,124500,645492910,8590,8590,8590,8580,244
|
|
20230824,124400,643397250,8580,8580,8580,8580,33
|
|
20230824,124300,643114110,8580,8580,8580,8580,33
|
|
20230824,124200,642830970,8580,8580,8580,8580,30
|
|
20230824,124100,642573570,8580,8580,8580,8580,33
|
|
20230824,124000,642290430,8590,8590,8590,8590,107
|
|
20230824,123900,641371300,8590,8590,8590,8590,89
|
|
20230824,123800,640606790,8590,8600,8600,8590,61
|
|
20230824,123700,640082770,8590,8590,8590,8590,89
|
|
20230824,123600,639318260,8590,8590,8590,8590,141
|
|
20230824,123500,638107070,8590,8590,8590,8590,61
|
|
20230824,123400,637583080,8590,8590,8590,8590,58
|
|
20230824,123300,637084860,8600,8600,8600,8600,88
|
|
20230824,123200,636328060,8600,8600,8660,8600,209
|
|
20230824,123100,634523220,8600,8600,8600,8600,89
|
|
20230824,123000,633757820,8670,8600,8670,8600,183
|
|
20230824,122900,632175270,8600,8600,8600,8600,61
|
|
20230824,122800,631650670,8690,8590,8690,8580,2070
|
|
20230824,122700,613718790,8590,8590,8630,8590,262
|
|
20230824,122600,611466130,8590,8590,8590,8590,117
|
|
20230824,122500,610461100,8590,8590,8590,8590,58
|
|
20230824,122400,609962880,8640,8590,8640,8590,61
|
|
20230824,122300,609438840,8590,8590,8590,8590,286
|
|
20230824,122200,606982100,8640,8590,8640,8590,108
|
|
20230824,122100,606054150,8590,8600,8600,8590,63
|
|
20230824,122000,605512650,8590,8580,8600,8580,241
|
|
20230824,121900,603442310,8580,8580,8580,8580,33
|
|
20230824,121800,603159170,8600,8600,8600,8600,21
|
|
20230824,121700,602978570,8600,8610,8610,8600,61
|
|
20230824,121600,602453940,8610,8630,8650,8610,190
|
|
20230824,121500,600813620,8610,8600,8610,8600,86
|
|
20230824,121400,600073170,8590,8590,8630,8590,129
|
|
20230824,121300,598964660,8590,8590,8590,8590,58
|
|
20230824,121200,598466440,8590,8590,8590,8590,88
|
|
20230824,121100,597710520,8590,8590,8590,8590,89
|
|
20230824,121000,596946010,8590,8590,8590,8580,239
|
|
20230824,120900,594893300,8590,8580,8590,8580,62
|
|
20230824,120800,594361050,8580,8580,8580,8580,30
|
|
20230824,120700,594103650,8580,8580,8580,8580,63
|
|
20230824,120600,593563110,8580,8580,8580,8580,30
|
|
20230824,120500,593305710,8590,8580,8590,8580,213
|
|
20230824,120400,591476370,8580,8580,8580,8580,30
|
|
20230824,120300,591218970,8580,8580,8580,8580,33
|
|
20230824,120200,590935830,8580,8580,8580,8580,33
|
|
20230824,120100,590652690,8580,8580,8590,8580,173
|
|
20230824,120000,589167220,8580,8570,8580,8570,38
|
|
20230824,115900,588841510,8580,8590,8590,8580,316
|
|
20230824,115800,586129560,8590,8590,8590,8590,69
|
|
20230824,115700,585536850,8590,8590,8590,8590,442
|
|
20230824,115600,581740070,8590,8590,8590,8590,58
|
|
20230824,115500,581241850,8590,8590,8590,8590,142
|
|
20230824,115400,580022070,8590,8600,8600,8590,726
|
|
20230824,115300,573784050,8600,8600,8600,8600,88
|
|
20230824,115200,573027250,8600,8610,8610,8600,637
|
|
20230824,115100,567546680,8630,8600,8630,8600,162
|
|
20230824,115000,566152380,8600,8600,8610,8600,369
|
|
20230824,114900,562978640,8600,8620,8620,8600,235
|
|
20230824,114800,560957550,8620,8640,8640,8620,13
|
|
20230824,114700,560845340,8650,8620,8650,8600,482
|
|
20230824,114600,556691090,8620,8640,8640,8620,554
|
|
20230824,114500,551915310,8630,8640,8640,8630,86
|
|
20230824,114400,551172810,8640,8640,8640,8640,64
|
|
20230824,114300,550619850,8630,8640,8650,8630,214
|
|
20230824,114200,548771850,8640,8650,8680,8630,558
|
|
20230824,114100,543946060,8650,8660,8700,8650,645
|
|
20230824,114000,538365170,8660,8680,8700,8650,153
|
|
20230824,113900,537036290,8650,8660,8680,8650,1127
|
|
20230824,113800,527282190,8650,8660,8700,8650,604
|
|
20230824,113700,522044690,8660,8630,8660,8620,1332
|
|
20230824,113600,510550650,8630,8660,8660,8620,1184
|
|
20230824,113500,500333270,8660,8670,8670,8660,564
|
|
20230824,113400,495443690,8680,8680,8680,8680,18
|
|
20230824,113300,495287450,8680,8700,8700,8680,25
|
|
20230824,113200,495070220,8690,8690,8690,8690,33
|
|
20230824,113100,494783450,8700,8700,8700,8700,22
|
|
20230824,113000,494592050,8700,8700,8710,8700,61
|
|
20230824,112900,494061250,8700,8700,8700,8700,33
|
|
20230824,112800,493774150,8700,8680,8710,8680,219
|
|
20230824,112700,491868380,8700,8680,8700,8680,31
|
|
20230824,112600,491599280,8680,8700,8700,8680,38
|
|
20230824,112500,491269280,8700,8700,8710,8700,466
|
|
20230824,112400,487214960,8690,8670,8690,8670,40
|
|
20230824,112300,486867960,8670,8670,8670,8670,30
|
|
20230824,112200,486607860,8670,8670,8700,8670,220
|
|
20230824,112100,484695960,8670,8670,8670,8670,30
|
|
20230824,112000,484435860,8670,8680,8680,8670,112
|
|
20230824,111900,483464000,8660,8660,8660,8660,30
|
|
20230824,111800,483204200,8720,8660,8720,8650,912
|
|
20230824,111700,475269000,8650,8660,8660,8650,287
|
|
20230824,111600,472785460,8660,8630,8700,8630,233
|
|
20230824,111500,470773630,8630,8690,8700,8630,67
|
|
20230824,111400,470194970,8620,8620,8620,8620,42
|
|
20230824,111300,469832930,8710,8670,8710,8600,2635
|
|
20230824,111200,446921280,8600,8590,8690,8590,1040
|
|
20230824,111100,437901480,8590,8640,8640,8590,67
|
|
20230824,111000,437324100,8630,8600,8630,8590,271
|
|
20230824,110900,434993770,8600,8600,8600,8600,60
|
|
20230824,110800,434477770,8600,8610,8610,8600,1030
|
|
20230824,110700,425617100,8610,8610,8610,8610,30
|
|
20230824,110600,425358800,8640,8640,8640,8610,65
|
|
20230824,110500,424798110,8640,8610,8640,8610,65
|
|
20230824,110400,424237410,8600,8600,8600,8600,130
|
|
20230824,110300,423119410,8600,8630,8640,8600,50
|
|
20230824,110200,422688650,8600,8620,8630,8600,122
|
|
20230824,110100,421636990,8630,8620,8630,8620,64
|
|
20230824,110000,421084970,8620,8600,8620,8600,81
|
|
20230824,105900,420387350,8600,8600,8600,8600,30
|
|
20230824,105800,420129350,8600,8600,8600,8600,30
|
|
20230824,105700,419871350,8610,8610,8610,8610,213
|
|
20230824,105600,418037420,8610,8600,8610,8600,60
|
|
20230824,105500,417521120,8610,8600,8610,8600,31
|
|
20230824,105400,417254510,8600,8610,8610,8600,131
|
|
20230824,105300,416127610,8610,8630,8630,8610,130
|
|
20230824,105200,415006310,8630,8610,8630,8610,232
|
|
20230824,105100,413008760,8610,8600,8620,8600,50
|
|
20230824,105000,412578190,8600,8600,8600,8600,33
|
|
20230824,104900,412294390,8600,8600,8600,8600,60
|
|
20230824,104800,411778390,8610,8610,8610,8610,23
|
|
20230824,104700,411580360,8620,8610,8620,8610,128
|
|
20230824,104600,410477850,8610,8590,8610,8590,460
|
|
20230824,104500,406517850,8580,8570,8580,8570,55
|
|
20230824,104400,406046150,8570,8570,8570,8570,10
|
|
20230824,104300,405960450,8570,8550,8570,8550,60
|
|
20230824,104200,405446850,8550,8550,8550,8550,31
|
|
20230824,104100,405181800,8550,8550,8550,8550,30
|
|
20230824,104000,404925300,8560,8560,8560,8560,40
|
|
20230824,103900,404582900,8560,8560,8560,8560,30
|
|
20230824,103800,404326100,8550,8560,8560,8550,280
|
|
20230824,103700,401930830,8560,8560,8560,8560,30
|
|
20230824,103600,401674030,8560,8560,8560,8560,60
|
|
20230824,103500,401160430,8560,8560,8560,8560,30
|
|
20230824,103400,400903630,8560,8560,8560,8560,30
|
|
20230824,103300,400646830,8570,8620,8620,8570,31
|
|
20230824,103200,400381110,8560,8560,8560,8560,30
|
|
20230824,103100,400124310,8620,8600,8620,8560,42
|
|
20230824,103000,399764290,8560,8570,8570,8560,237
|
|
20230824,102900,397733300,8570,8570,8570,8570,470
|
|
20230824,102800,393705400,8570,8570,8570,8570,530
|
|
20230824,102700,389163300,8570,8570,8570,8570,36
|
|
20230824,102600,388854780,8570,8570,8570,8570,30
|
|
20230824,102500,388597680,8570,8570,8570,8570,30
|
|
20230824,102400,388340580,8570,8570,8570,8570,30
|
|
20230824,102300,388083480,8570,8570,8570,8570,179
|
|
20230824,102200,386549450,8570,8570,8570,8570,34
|
|
20230824,102100,386258070,8570,8570,8570,8570,30
|
|
20230824,102000,386000970,8570,8570,8570,8570,30
|
|
20230824,101900,385743870,8570,8570,8570,8570,30
|
|
20230824,101800,385486770,8580,8580,8580,8580,50
|
|
20230824,101700,385057770,8580,8580,8620,8580,60
|
|
20230824,101600,384542170,8570,8570,8580,8570,86
|
|
20230824,101500,383805140,8570,8570,8570,8570,30
|
|
20230824,101400,383548040,8560,8560,8560,8560,30
|
|
20230824,101300,383291240,8560,8580,8580,8560,571
|
|
20230824,101200,378392920,8580,8580,8580,8580,30
|
|
20230824,101100,378135520,8580,8600,8600,8580,1030
|
|
20230824,101000,369285570,8600,8600,8600,8600,169
|
|
20230824,100900,367832170,8600,8600,8600,8600,130
|
|
20230824,100800,366714170,8600,8600,8600,8600,30
|
|
20230824,100700,366456170,8600,8600,8600,8600,30
|
|
20230824,100600,366198170,8600,8600,8600,8600,30
|
|
20230824,100500,365940170,8600,8600,8630,8600,358
|
|
20230824,100400,362861320,8600,8600,8630,8600,197
|
|
20230824,100300,361163100,8600,8600,8600,8600,39
|
|
20230824,100200,360827700,8600,8600,8600,8600,30
|
|
20230824,100100,360569700,8620,8590,8620,8590,130
|
|
20230824,100000,359450000,8590,8590,8590,8590,30
|
|
20230824,095900,359192300,8590,8620,8620,8590,71
|
|
20230824,095800,358581180,8590,8620,8620,8590,70
|
|
20230824,095700,357978680,8620,8590,8620,8590,33
|
|
20230824,095600,357695120,8590,8590,8590,8590,30
|
|
20230824,095500,357437420,8580,8620,8630,8580,330
|
|
20230824,095400,354591970,8620,8590,8620,8580,126
|
|
20230824,095300,353507920,8580,8580,8580,8580,30
|
|
20230824,095200,353250520,8590,8590,8590,8590,10
|
|
20230824,095100,353164620,8580,8580,8580,8580,60
|
|
20230824,095000,352649820,8590,8590,8590,8590,21
|
|
20230824,094900,352469430,8590,8590,8620,8590,92
|
|
20230824,094800,351677350,8620,8580,8620,8580,164
|
|
20230824,094700,350268080,8580,8560,8580,8560,1680
|
|
20230824,094600,335853710,8520,8520,8520,8520,230
|
|
20230824,094500,333894110,8520,8520,8520,8520,30
|
|
20230824,094400,333638510,8510,8520,8560,8510,451
|
|
20230824,094300,329790220,8520,8520,8520,8520,30
|
|
20230824,094200,329534620,8530,8530,8530,8530,30
|
|
20230824,094100,329278720,8530,8550,8550,8530,31
|
|
20230824,094000,329014270,8500,8550,8550,8500,60
|
|
20230824,093900,328502770,8550,8550,8550,8550,70
|
|
20230824,093800,327904270,8550,8530,8550,8500,558
|
|
20230824,093700,323154880,8530,8530,8530,8530,30
|
|
20230824,093600,322898980,8530,8530,8530,8530,87
|
|
20230824,093500,322156870,8510,8530,8530,8510,235
|
|
20230824,093400,320152920,8520,8530,8530,8520,2497
|
|
20230824,093300,298874010,8550,8540,8550,8540,350
|
|
20230824,093200,295883370,8550,8550,8550,8550,157
|
|
20230824,093100,294541020,8550,8560,8560,8550,37
|
|
20230824,093000,294224600,8540,8570,8570,8540,31
|
|
20230824,092900,293959830,8580,8580,8580,8580,49
|
|
20230824,092800,293539410,8580,8580,8580,8540,98
|
|
20230824,092700,292699770,8550,8550,8550,8550,54
|
|
20230824,092600,292238070,8540,8550,8550,8540,231
|
|
20230824,092500,290263320,8520,8520,8520,8520,65
|
|
20230824,092400,289709520,8510,8570,8570,8510,1882
|
|
20230824,092300,273608160,8590,8590,8590,8590,100
|
|
20230824,092200,272749160,8590,8590,8590,8590,47
|
|
20230824,092100,272345430,8590,8630,8630,8590,362
|
|
20230824,092000,269232560,8630,8630,8630,8630,47
|
|
20230824,091900,268826950,8630,8630,8660,8630,2745
|
|
20230824,091800,245134090,8660,8630,8660,8620,319
|
|
20230824,091700,242381130,8630,8620,8630,8600,439
|
|
20230824,091600,238595040,8600,8600,8600,8590,235
|
|
20230824,091500,236574480,8600,8600,8600,8600,70
|
|
20230824,091400,235972480,8600,8600,8600,8590,629
|
|
20230824,091300,230563420,8600,8590,8600,8590,354
|
|
20230824,091200,227522420,8590,8590,8590,8590,50
|
|
20230824,091100,227092920,8560,8560,8560,8560,0
|
|
20230824,091000,227092920,8560,8560,8560,8560,373
|
|
20230824,090900,223900040,8600,8610,8610,8600,8761
|
|
20230824,090800,148547940,8600,8590,8600,8590,559
|
|
20230824,090700,143746070,8590,8560,8590,8560,322
|
|
20230824,090600,140982780,8560,8570,8570,8540,1344
|
|
20230824,090500,129490890,8590,8540,8590,8540,151
|
|
20230824,090400,128195300,8570,8610,8650,8560,1811
|
|
20230824,090300,112644840,8610,8650,8650,8610,807
|
|
20230824,090200,105669700,8640,8730,8750,8630,2855
|
|
20230824,090100,80872860,8730,8750,8750,8700,2407
|
|
20230824,090000,59901220,8710,8790,8790,8710,6832
|