692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,202900,274129230,3790,3790,3790,3790,2412
|
|
20230824,202800,274129230,3790,3790,3790,3790,0
|
|
20230824,202700,274129230,3790,3790,3790,3790,0
|
|
20230824,202600,274129230,3790,3790,3790,3790,0
|
|
20230824,202500,274129230,3790,3790,3790,3790,0
|
|
20230824,202400,274129230,3790,3790,3790,3790,0
|
|
20230824,202300,274129230,3790,3790,3790,3790,0
|
|
20230824,202200,274129230,3790,3790,3790,3790,0
|
|
20230824,202100,274129230,3790,3790,3790,3790,0
|
|
20230824,202000,274129230,3790,3790,3790,3790,0
|
|
20230824,201900,274129230,3790,3790,3790,3790,0
|
|
20230824,201800,274129230,3790,3790,3790,3790,0
|
|
20230824,201700,274129230,3790,3790,3790,3790,0
|
|
20230824,201600,274129230,3790,3790,3790,3790,0
|
|
20230824,201500,274129230,3790,3790,3790,3790,0
|
|
20230824,201400,274129230,3790,3790,3790,3790,0
|
|
20230824,201300,274129230,3790,3790,3790,3790,0
|
|
20230824,201200,274129230,3790,3790,3790,3790,0
|
|
20230824,201100,274129230,3790,3790,3790,3790,0
|
|
20230824,201000,274129230,3790,3790,3790,3790,0
|
|
20230824,200900,274129230,3790,3790,3790,3790,0
|
|
20230824,200800,274129230,3790,3790,3790,3790,0
|
|
20230824,200700,274129230,3790,3790,3790,3790,0
|
|
20230824,200600,274129230,3790,3790,3790,3790,0
|
|
20230824,200500,274129230,3790,3790,3790,3790,0
|
|
20230824,200400,274129230,3790,3790,3790,3790,0
|
|
20230824,200300,274129230,3790,3790,3790,3790,0
|
|
20230824,200200,274129230,3790,3790,3790,3790,0
|
|
20230824,200100,274129230,3790,3790,3790,3790,0
|
|
20230824,200000,274129230,3790,3790,3790,3790,0
|
|
20230824,195900,274129230,3790,3790,3790,3790,2412
|
|
20230824,195800,274129230,3790,3790,3790,3790,0
|
|
20230824,195700,274129230,3790,3790,3790,3790,0
|
|
20230824,195600,274129230,3790,3790,3790,3790,0
|
|
20230824,195500,274129230,3790,3790,3790,3790,0
|
|
20230824,195400,274129230,3790,3790,3790,3790,0
|
|
20230824,195300,274129230,3790,3790,3790,3790,0
|
|
20230824,195200,274129230,3790,3790,3790,3790,0
|
|
20230824,195100,274129230,3790,3790,3790,3790,0
|
|
20230824,195000,274129230,3790,3790,3790,3790,0
|
|
20230824,194900,274129230,3790,3790,3790,3790,0
|
|
20230824,194800,274129230,3790,3790,3790,3790,0
|
|
20230824,194700,274129230,3790,3790,3790,3790,0
|
|
20230824,194600,274129230,3790,3790,3790,3790,0
|
|
20230824,194500,274129230,3790,3790,3790,3790,0
|
|
20230824,194400,274129230,3790,3790,3790,3790,0
|
|
20230824,194300,274129230,3790,3790,3790,3790,0
|
|
20230824,194200,274129230,3790,3790,3790,3790,0
|
|
20230824,194100,274129230,3790,3790,3790,3790,0
|
|
20230824,194000,274129230,3790,3790,3790,3790,0
|
|
20230824,193900,274129230,3790,3790,3790,3790,0
|
|
20230824,193800,274129230,3790,3790,3790,3790,0
|
|
20230824,193700,274129230,3790,3790,3790,3790,0
|
|
20230824,193600,274129230,3790,3790,3790,3790,0
|
|
20230824,193500,274129230,3790,3790,3790,3790,0
|
|
20230824,193400,274129230,3790,3790,3790,3790,0
|
|
20230824,193300,274129230,3790,3790,3790,3790,0
|
|
20230824,193200,274129230,3790,3790,3790,3790,0
|
|
20230824,193100,274129230,3790,3790,3790,3790,0
|
|
20230824,193000,274129230,3790,3790,3790,3790,0
|
|
20230824,192900,274129230,3790,3790,3790,3790,2412
|
|
20230824,192800,274129230,3790,3790,3790,3790,0
|
|
20230824,192700,274129230,3790,3790,3790,3790,0
|
|
20230824,192600,274129230,3790,3790,3790,3790,0
|
|
20230824,192500,274129230,3790,3790,3790,3790,0
|
|
20230824,192400,274129230,3790,3790,3790,3790,0
|
|
20230824,192300,274129230,3790,3790,3790,3790,0
|
|
20230824,192200,274129230,3790,3790,3790,3790,0
|
|
20230824,192100,274129230,3790,3790,3790,3790,0
|
|
20230824,192000,274129230,3790,3790,3790,3790,0
|
|
20230824,191900,274129230,3790,3790,3790,3790,0
|
|
20230824,191800,274129230,3790,3790,3790,3790,0
|
|
20230824,191700,274129230,3790,3790,3790,3790,0
|
|
20230824,191600,274129230,3790,3790,3790,3790,0
|
|
20230824,191500,274129230,3790,3790,3790,3790,0
|
|
20230824,191400,274129230,3790,3790,3790,3790,0
|
|
20230824,191300,274129230,3790,3790,3790,3790,0
|
|
20230824,191200,274129230,3790,3790,3790,3790,0
|
|
20230824,191100,274129230,3790,3790,3790,3790,0
|
|
20230824,191000,274129230,3790,3790,3790,3790,0
|
|
20230824,190900,274129230,3790,3790,3790,3790,0
|
|
20230824,190800,274129230,3790,3790,3790,3790,0
|
|
20230824,190700,274129230,3790,3790,3790,3790,0
|
|
20230824,190600,274129230,3790,3790,3790,3790,0
|
|
20230824,190500,274129230,3790,3790,3790,3790,0
|
|
20230824,190400,274129230,3790,3790,3790,3790,0
|
|
20230824,190300,274129230,3790,3790,3790,3790,0
|
|
20230824,190200,274129230,3790,3790,3790,3790,0
|
|
20230824,190100,274129230,3790,3790,3790,3790,0
|
|
20230824,190000,274129230,3790,3790,3790,3790,0
|
|
20230824,185900,274129230,3790,3790,3790,3790,2412
|
|
20230824,185800,274129230,3790,3790,3790,3790,0
|
|
20230824,185700,274129230,3790,3790,3790,3790,0
|
|
20230824,185600,274129230,3790,3790,3790,3790,0
|
|
20230824,185500,274129230,3790,3790,3790,3790,0
|
|
20230824,185400,274129230,3790,3790,3790,3790,0
|
|
20230824,185300,274129230,3790,3790,3790,3790,0
|
|
20230824,185200,274129230,3790,3790,3790,3790,0
|
|
20230824,185100,274129230,3790,3790,3790,3790,0
|
|
20230824,185000,274129230,3790,3790,3790,3790,0
|
|
20230824,184900,274129230,3790,3790,3790,3790,0
|
|
20230824,184800,274129230,3790,3790,3790,3790,0
|
|
20230824,184700,274129230,3790,3790,3790,3790,0
|
|
20230824,184600,274129230,3790,3790,3790,3790,0
|
|
20230824,184500,274129230,3790,3790,3790,3790,0
|
|
20230824,184400,274129230,3790,3790,3790,3790,0
|
|
20230824,184300,274129230,3790,3790,3790,3790,0
|
|
20230824,184200,274129230,3790,3790,3790,3790,0
|
|
20230824,184100,274129230,3790,3790,3790,3790,0
|
|
20230824,184000,274129230,3790,3790,3790,3790,0
|
|
20230824,183900,274129230,3790,3790,3790,3790,0
|
|
20230824,183800,274129230,3790,3790,3790,3790,0
|
|
20230824,183700,274129230,3790,3790,3790,3790,0
|
|
20230824,183600,274129230,3790,3790,3790,3790,0
|
|
20230824,183500,274129230,3790,3790,3790,3790,0
|
|
20230824,183400,274129230,3790,3790,3790,3790,0
|
|
20230824,183300,274129230,3790,3790,3790,3790,0
|
|
20230824,183200,274129230,3790,3790,3790,3790,0
|
|
20230824,183100,274129230,3790,3790,3790,3790,0
|
|
20230824,183000,274129230,3790,3790,3790,3790,0
|
|
20230824,182900,274129230,3790,3790,3790,3790,2412
|
|
20230824,182800,274129230,3790,3790,3790,3790,0
|
|
20230824,182700,274129230,3790,3790,3790,3790,0
|
|
20230824,182600,274129230,3790,3790,3790,3790,0
|
|
20230824,182500,274129230,3790,3790,3790,3790,0
|
|
20230824,182400,274129230,3790,3790,3790,3790,0
|
|
20230824,182300,274129230,3790,3790,3790,3790,0
|
|
20230824,182200,274129230,3790,3790,3790,3790,0
|
|
20230824,182100,274129230,3790,3790,3790,3790,0
|
|
20230824,182000,274129230,3790,3790,3790,3790,0
|
|
20230824,181900,274129230,3790,3790,3790,3790,0
|
|
20230824,181800,274129230,3790,3790,3790,3790,0
|
|
20230824,181700,274129230,3790,3790,3790,3790,0
|
|
20230824,181600,274129230,3790,3790,3790,3790,0
|
|
20230824,181500,274129230,3790,3790,3790,3790,0
|
|
20230824,181400,274129230,3790,3790,3790,3790,0
|
|
20230824,181300,274129230,3790,3790,3790,3790,0
|
|
20230824,181200,274129230,3790,3790,3790,3790,0
|
|
20230824,181100,274129230,3790,3790,3790,3790,0
|
|
20230824,181000,274129230,3790,3790,3790,3790,0
|
|
20230824,180900,274129230,3790,3790,3790,3790,0
|
|
20230824,180800,274129230,3790,3790,3790,3790,0
|
|
20230824,180700,274129230,3790,3790,3790,3790,0
|
|
20230824,180600,274129230,3790,3790,3790,3790,0
|
|
20230824,180500,274129230,3790,3790,3790,3790,0
|
|
20230824,180400,274129230,3790,3790,3790,3790,0
|
|
20230824,180300,274129230,3790,3790,3790,3790,0
|
|
20230824,180200,274129230,3790,3790,3790,3790,0
|
|
20230824,180100,274129230,3790,3790,3790,3790,0
|
|
20230824,180000,274129230,3790,3790,3790,3790,0
|
|
20230824,175900,274129230,3790,3790,3790,3790,2412
|
|
20230824,175800,274129230,3790,3790,3790,3790,0
|
|
20230824,175700,274129230,3790,3790,3790,3790,0
|
|
20230824,175600,274129230,3790,3790,3790,3790,0
|
|
20230824,175500,274129230,3790,3790,3790,3790,0
|
|
20230824,175400,274129230,3790,3790,3790,3790,0
|
|
20230824,175300,274129230,3790,3790,3790,3790,0
|
|
20230824,175200,274129230,3790,3790,3790,3790,0
|
|
20230824,175100,274129230,3790,3790,3790,3790,0
|
|
20230824,175000,274129230,3790,3790,3790,3790,0
|
|
20230824,174900,274129230,3790,3790,3790,3790,0
|
|
20230824,174800,274129230,3790,3790,3790,3790,0
|
|
20230824,174700,274129230,3790,3790,3790,3790,0
|
|
20230824,174600,274129230,3790,3790,3790,3790,0
|
|
20230824,174500,274129230,3790,3790,3790,3790,0
|
|
20230824,174400,274129230,3790,3790,3790,3790,0
|
|
20230824,174300,274129230,3790,3790,3790,3790,0
|
|
20230824,174200,274129230,3790,3790,3790,3790,0
|
|
20230824,174100,274129230,3790,3790,3790,3790,0
|
|
20230824,174000,274129230,3790,3790,3790,3790,0
|
|
20230824,173900,274129230,3790,3790,3790,3790,0
|
|
20230824,173800,274129230,3790,3790,3790,3790,0
|
|
20230824,173700,274129230,3790,3790,3790,3790,0
|
|
20230824,173600,274129230,3790,3790,3790,3790,0
|
|
20230824,173500,274129230,3790,3790,3790,3790,0
|
|
20230824,173400,274129230,3790,3790,3790,3790,0
|
|
20230824,173300,274129230,3790,3790,3790,3790,0
|
|
20230824,173200,274129230,3790,3790,3790,3790,0
|
|
20230824,173100,274129230,3790,3790,3790,3790,0
|
|
20230824,173000,274129230,3790,3790,3790,3790,0
|
|
20230824,172900,274129230,3790,3790,3790,3790,2412
|
|
20230824,172800,274129230,3790,3790,3790,3790,0
|
|
20230824,172700,274129230,3790,3790,3790,3790,0
|
|
20230824,172600,274129230,3790,3790,3790,3790,0
|
|
20230824,172500,274129230,3790,3790,3790,3790,0
|
|
20230824,172400,274129230,3790,3790,3790,3790,0
|
|
20230824,172300,274129230,3790,3790,3790,3790,0
|
|
20230824,172200,274129230,3790,3790,3790,3790,0
|
|
20230824,172100,274129230,3790,3790,3790,3790,0
|
|
20230824,172000,274129230,3790,3790,3790,3790,0
|
|
20230824,171900,274129230,3790,3790,3790,3790,0
|
|
20230824,171800,274129230,3790,3790,3790,3790,0
|
|
20230824,171700,274129230,3790,3790,3790,3790,0
|
|
20230824,171600,274129230,3790,3790,3790,3790,0
|
|
20230824,171500,274129230,3790,3790,3790,3790,0
|
|
20230824,171400,274129230,3790,3790,3790,3790,0
|
|
20230824,171300,274129230,3790,3790,3790,3790,0
|
|
20230824,171200,274129230,3790,3790,3790,3790,0
|
|
20230824,171100,274129230,3790,3790,3790,3790,0
|
|
20230824,171000,274129230,3790,3790,3790,3790,0
|
|
20230824,170900,274129230,3790,3790,3790,3790,0
|
|
20230824,170800,274129230,3790,3790,3790,3790,0
|
|
20230824,170700,274129230,3790,3790,3790,3790,0
|
|
20230824,170600,274129230,3790,3790,3790,3790,0
|
|
20230824,170500,274129230,3790,3790,3790,3790,0
|
|
20230824,170400,274129230,3790,3790,3790,3790,0
|
|
20230824,170300,274129230,3790,3790,3790,3790,0
|
|
20230824,170200,274129230,3790,3790,3790,3790,0
|
|
20230824,170100,274129230,3790,3790,3790,3790,0
|
|
20230824,170000,274129230,3790,3790,3790,3790,0
|
|
20230824,165900,274129230,3790,3790,3790,3790,2412
|
|
20230824,165800,274129230,3790,3790,3790,3790,0
|
|
20230824,165700,274129230,3790,3790,3790,3790,0
|
|
20230824,165600,274129230,3790,3790,3790,3790,0
|
|
20230824,165500,274129230,3790,3790,3790,3790,0
|
|
20230824,165400,274129230,3790,3790,3790,3790,0
|
|
20230824,165300,274129230,3790,3790,3790,3790,0
|
|
20230824,165200,274129230,3790,3790,3790,3790,0
|
|
20230824,165100,274129230,3790,3790,3790,3790,0
|
|
20230824,165000,274129230,3790,3790,3790,3790,0
|
|
20230824,164900,274129230,3790,3790,3790,3790,0
|
|
20230824,164800,274129230,3790,3790,3790,3790,0
|
|
20230824,164700,274129230,3790,3790,3790,3790,0
|
|
20230824,164600,274129230,3790,3790,3790,3790,0
|
|
20230824,164500,274129230,3790,3790,3790,3790,0
|
|
20230824,164400,274129230,3790,3790,3790,3790,0
|
|
20230824,164300,274129230,3790,3790,3790,3790,0
|
|
20230824,164200,274129230,3790,3790,3790,3790,0
|
|
20230824,164100,274129230,3790,3790,3790,3790,0
|
|
20230824,164000,274129230,3790,3790,3790,3790,0
|
|
20230824,163900,274129230,3790,3790,3790,3790,0
|
|
20230824,163800,274129230,3790,3790,3790,3790,0
|
|
20230824,163700,274129230,3790,3790,3790,3790,0
|
|
20230824,163600,274129230,3790,3790,3790,3790,0
|
|
20230824,163500,274129230,3790,3790,3790,3790,0
|
|
20230824,163400,274129230,3790,3790,3790,3790,0
|
|
20230824,163300,274129230,3790,3790,3790,3790,0
|
|
20230824,163200,274129230,3790,3790,3790,3790,0
|
|
20230824,163100,274129230,3790,3790,3790,3790,0
|
|
20230824,163000,274129230,3790,3790,3790,3790,0
|
|
20230824,162900,274129230,3790,3790,3790,3790,2412
|
|
20230824,162800,274129230,3790,3790,3790,3790,0
|
|
20230824,162700,274129230,3790,3790,3790,3790,0
|
|
20230824,162600,274129230,3790,3790,3790,3790,0
|
|
20230824,162500,274129230,3790,3790,3790,3790,0
|
|
20230824,162400,274129230,3790,3790,3790,3790,0
|
|
20230824,162300,274129230,3790,3790,3790,3790,0
|
|
20230824,162200,274129230,3790,3790,3790,3790,0
|
|
20230824,162100,274129230,3790,3790,3790,3790,0
|
|
20230824,162000,274129230,3790,3790,3790,3790,0
|
|
20230824,161900,274129230,3790,3790,3790,3790,0
|
|
20230824,161800,274129230,3790,3790,3790,3790,0
|
|
20230824,161700,274129230,3790,3790,3790,3790,0
|
|
20230824,161600,274129230,3790,3790,3790,3790,0
|
|
20230824,161500,274129230,3790,3790,3790,3790,0
|
|
20230824,161400,274129230,3790,3790,3790,3790,0
|
|
20230824,161300,274129230,3790,3790,3790,3790,0
|
|
20230824,161200,274129230,3790,3790,3790,3790,0
|
|
20230824,161100,274129230,3790,3790,3790,3790,0
|
|
20230824,161000,274129230,3790,3790,3790,3790,0
|
|
20230824,160900,274129230,3790,3790,3790,3790,0
|
|
20230824,160800,274129230,3790,3790,3790,3790,0
|
|
20230824,160700,274129230,3790,3790,3790,3790,0
|
|
20230824,160600,274129230,3790,3790,3790,3790,0
|
|
20230824,160500,274129230,3790,3790,3790,3790,0
|
|
20230824,160400,274129230,3790,3790,3790,3790,0
|
|
20230824,160300,274129230,3790,3790,3790,3790,0
|
|
20230824,160200,274129230,3790,3790,3790,3790,0
|
|
20230824,160100,274129230,3790,3790,3790,3790,0
|
|
20230824,160000,274129230,3790,3790,3790,3790,0
|
|
20230824,155900,274129230,3790,3790,3790,3790,2412
|
|
20230824,155800,274129230,3790,3790,3790,3790,0
|
|
20230824,155700,274129230,3790,3790,3790,3790,0
|
|
20230824,155600,274129230,3790,3790,3790,3790,0
|
|
20230824,155500,274129230,3790,3790,3790,3790,0
|
|
20230824,155400,274129230,3790,3790,3790,3790,0
|
|
20230824,155300,274129230,3790,3790,3790,3790,0
|
|
20230824,155200,274129230,3790,3790,3790,3790,0
|
|
20230824,155100,274129230,3790,3790,3790,3790,0
|
|
20230824,155000,274129230,3790,3790,3790,3790,0
|
|
20230824,154900,274129230,3790,3790,3790,3790,0
|
|
20230824,154800,274129230,3790,3790,3790,3790,0
|
|
20230824,154700,274129230,3790,3790,3790,3790,0
|
|
20230824,154600,274129230,3790,3790,3790,3790,0
|
|
20230824,154500,274129230,3790,3790,3790,3790,0
|
|
20230824,154400,274129230,3790,3790,3790,3790,0
|
|
20230824,154300,274129230,3790,3790,3790,3790,0
|
|
20230824,154200,274129230,3790,3790,3790,3790,0
|
|
20230824,154100,274129230,3790,3790,3790,3790,0
|
|
20230824,154000,274129230,3790,3790,3790,3790,0
|
|
20230824,153900,274129230,3790,3790,3790,3790,0
|
|
20230824,153800,274129230,3790,3790,3790,3790,0
|
|
20230824,153700,274129230,3790,3790,3790,3790,0
|
|
20230824,153600,274129230,3790,3790,3790,3790,0
|
|
20230824,153500,274129230,3790,3790,3790,3790,0
|
|
20230824,153400,274129230,3790,3790,3790,3790,0
|
|
20230824,153300,274129230,3790,3790,3790,3790,0
|
|
20230824,153200,274129230,3790,3790,3790,3790,0
|
|
20230824,153100,274129230,3790,3790,3790,3790,0
|
|
20230824,153000,274129230,3790,3790,3790,3790,2412
|
|
20230824,152900,264987750,3775,3775,3775,3775,0
|
|
20230824,152800,264987750,3775,3775,3775,3775,0
|
|
20230824,152700,264987750,3775,3775,3775,3775,0
|
|
20230824,152600,264987750,3775,3775,3775,3775,0
|
|
20230824,152500,264987750,3775,3775,3775,3775,0
|
|
20230824,152400,264987750,3775,3775,3775,3775,0
|
|
20230824,152300,264987750,3775,3775,3775,3775,0
|
|
20230824,152200,264987750,3775,3775,3775,3775,0
|
|
20230824,152100,264987750,3775,3775,3775,3775,0
|
|
20230824,152000,264987750,3775,3775,3775,3775,0
|
|
20230824,151900,264987750,3775,3750,3775,3750,51
|
|
20230824,151800,264796475,3775,3775,3775,3775,1
|
|
20230824,151700,264792700,3745,3745,3745,3745,0
|
|
20230824,151600,264792700,3745,3745,3745,3745,0
|
|
20230824,151500,264792700,3745,3770,3770,3745,579
|
|
20230824,151400,262615935,3770,3770,3770,3770,1
|
|
20230824,151300,262612165,3770,3770,3770,3770,0
|
|
20230824,151200,262612165,3770,3770,3770,3770,0
|
|
20230824,151100,262612165,3770,3770,3770,3770,0
|
|
20230824,151000,262612165,3770,3770,3770,3770,1
|
|
20230824,150900,262608395,3770,3760,3770,3760,20
|
|
20230824,150800,262533095,3770,3755,3780,3755,83
|
|
20230824,150700,262221265,3755,3755,3755,3755,0
|
|
20230824,150600,262221265,3755,3755,3755,3755,0
|
|
20230824,150500,262221265,3755,3755,3755,3755,50
|
|
20230824,150400,262033515,3775,3775,3775,3775,1
|
|
20230824,150300,262029740,3755,3775,3775,3755,681
|
|
20230824,150200,259469665,3760,3760,3760,3760,0
|
|
20230824,150100,259469665,3760,3760,3760,3760,0
|
|
20230824,150000,259469665,3760,3765,3765,3760,219
|
|
20230824,145900,258645225,3765,3765,3765,3765,0
|
|
20230824,145800,258645225,3765,3765,3765,3765,5
|
|
20230824,145700,258626400,3780,3780,3780,3780,0
|
|
20230824,145600,258626400,3780,3780,3780,3780,3
|
|
20230824,145500,258615060,3780,3780,3780,3780,0
|
|
20230824,145400,258615060,3780,3780,3780,3780,1
|
|
20230824,145300,258611280,3770,3770,3770,3770,740
|
|
20230824,145200,255821480,3785,3785,3785,3785,0
|
|
20230824,145100,255821480,3785,3785,3785,3785,0
|
|
20230824,145000,255821480,3785,3785,3785,3785,50
|
|
20230824,144900,255632230,3790,3785,3790,3785,280
|
|
20230824,144800,254571535,3760,3760,3760,3760,0
|
|
20230824,144700,254571535,3760,3760,3760,3760,0
|
|
20230824,144600,254571535,3760,3760,3760,3760,0
|
|
20230824,144500,254571535,3760,3765,3765,3760,100
|
|
20230824,144400,254195485,3785,3785,3785,3785,0
|
|
20230824,144300,254195485,3785,3790,3790,3765,80
|
|
20230824,144200,253893335,3775,3770,3775,3770,809
|
|
20230824,144100,250843355,3780,3780,3780,3780,0
|
|
20230824,144000,250843355,3780,3785,3785,3780,203
|
|
20230824,143900,250075920,3785,3785,3785,3785,81
|
|
20230824,143800,249769335,3785,3785,3785,3785,0
|
|
20230824,143700,249769335,3785,3785,3785,3785,1
|
|
20230824,143600,249765550,3780,3780,3780,3780,0
|
|
20230824,143500,249765550,3780,3785,3785,3780,900
|
|
20230824,143400,246363545,3785,3785,3785,3785,0
|
|
20230824,143300,246363545,3785,3780,3785,3775,500
|
|
20230824,143200,244471410,3780,3780,3780,3780,201
|
|
20230824,143100,243711630,3765,3765,3765,3765,0
|
|
20230824,143000,243711630,3765,3765,3765,3765,9
|
|
20230824,142900,243677745,3765,3765,3765,3765,1
|
|
20230824,142800,243673980,3765,3765,3765,3765,0
|
|
20230824,142700,243673980,3765,3765,3765,3765,0
|
|
20230824,142600,243673980,3765,3765,3765,3765,0
|
|
20230824,142500,243673980,3765,3765,3765,3765,0
|
|
20230824,142400,243673980,3765,3765,3765,3765,0
|
|
20230824,142300,243673980,3765,3765,3765,3765,1258
|
|
20230824,142200,238937610,3765,3765,3765,3765,0
|
|
20230824,142100,238937610,3765,3780,3780,3765,538
|
|
20230824,142000,236908260,3780,3780,3780,3780,11
|
|
20230824,141900,236866680,3775,3775,3775,3775,0
|
|
20230824,141800,236866680,3775,3775,3775,3775,17
|
|
20230824,141700,236802505,3775,3780,3780,3770,476
|
|
20230824,141600,235005595,3775,3775,3775,3775,0
|
|
20230824,141500,235005595,3775,3775,3775,3775,0
|
|
20230824,141400,235005595,3775,3775,3775,3775,0
|
|
20230824,141300,235005595,3775,3775,3775,3775,0
|
|
20230824,141200,235005595,3775,3775,3775,3775,0
|
|
20230824,141100,235005595,3775,3775,3775,3775,0
|
|
20230824,141000,235005595,3775,3775,3775,3775,10
|
|
20230824,140900,234967845,3800,3800,3800,3800,0
|
|
20230824,140800,234967845,3800,3800,3800,3800,0
|
|
20230824,140700,234967845,3800,3800,3800,3800,0
|
|
20230824,140600,234967845,3800,3800,3800,3800,0
|
|
20230824,140500,234967845,3800,3800,3800,3800,0
|
|
20230824,140400,234967845,3800,3800,3800,3800,0
|
|
20230824,140300,234967845,3800,3795,3800,3795,2
|
|
20230824,140200,234960250,3775,3775,3775,3775,0
|
|
20230824,140100,234960250,3775,3775,3775,3775,1
|
|
20230824,140000,234956475,3770,3770,3770,3770,0
|
|
20230824,135900,234956475,3770,3770,3770,3770,0
|
|
20230824,135800,234956475,3770,3770,3770,3770,0
|
|
20230824,135700,234956475,3770,3770,3770,3770,0
|
|
20230824,135600,234956475,3770,3770,3770,3770,0
|
|
20230824,135500,234956475,3770,3770,3770,3770,0
|
|
20230824,135400,234956475,3770,3770,3770,3770,0
|
|
20230824,135300,234956475,3770,3770,3770,3770,0
|
|
20230824,135200,234956475,3770,3770,3770,3770,0
|
|
20230824,135100,234956475,3770,3770,3770,3770,0
|
|
20230824,135000,234956475,3770,3770,3770,3770,0
|
|
20230824,134900,234956475,3770,3770,3770,3770,0
|
|
20230824,134800,234956475,3770,3785,3785,3770,671
|
|
20230824,134700,232421300,3810,3810,3810,3810,1
|
|
20230824,134600,232417490,3780,3780,3780,3780,9
|
|
20230824,134500,232383470,3800,3800,3800,3800,1
|
|
20230824,134400,232379670,3800,3800,3800,3800,900
|
|
20230824,134300,228959670,3800,3800,3800,3800,99
|
|
20230824,134200,228583470,3800,3800,3800,3795,1497
|
|
20230824,134100,222895805,3795,3795,3795,3795,7
|
|
20230824,134000,222869240,3800,3800,3800,3800,191
|
|
20230824,133900,222143440,3800,3800,3800,3800,0
|
|
20230824,133800,222143440,3800,3800,3800,3800,0
|
|
20230824,133700,222143440,3800,3800,3805,3800,320
|
|
20230824,133600,220925940,3800,3805,3805,3800,418
|
|
20230824,133500,219336540,3815,3810,3815,3810,100
|
|
20230824,133400,218955095,3800,3800,3800,3800,0
|
|
20230824,133300,218955095,3800,3805,3805,3800,250
|
|
20230824,133200,218005000,3810,3810,3810,3810,5
|
|
20230824,133100,217985950,3815,3815,3815,3815,0
|
|
20230824,133000,217985950,3815,3800,3815,3800,3789
|
|
20230824,132900,203552455,3800,3800,3800,3800,6953
|
|
20230824,132800,177131055,3800,3795,3800,3790,1502
|
|
20230824,132700,171429565,3790,3760,3790,3760,11961
|
|
20230824,132600,126209385,3755,3750,3755,3750,605
|
|
20230824,132500,123938135,3730,3730,3730,3730,5
|
|
20230824,132400,123919485,3730,3730,3730,3730,245
|
|
20230824,132300,123005635,3730,3730,3730,3730,0
|
|
20230824,132200,123005635,3730,3730,3730,3730,0
|
|
20230824,132100,123005635,3730,3730,3730,3730,0
|
|
20230824,132000,123005635,3730,3730,3730,3730,0
|
|
20230824,131900,123005635,3730,3730,3730,3730,0
|
|
20230824,131800,123005635,3730,3730,3730,3730,114
|
|
20230824,131700,122580415,3715,3715,3715,3715,0
|
|
20230824,131600,122580415,3715,3765,3765,3715,270
|
|
20230824,131500,121571785,3765,3765,3765,3765,0
|
|
20230824,131400,121571785,3765,3765,3765,3765,0
|
|
20230824,131300,121571785,3765,3765,3765,3765,0
|
|
20230824,131200,121571785,3765,3765,3765,3765,0
|
|
20230824,131100,121571785,3765,3765,3765,3765,0
|
|
20230824,131000,121571785,3765,3765,3765,3765,0
|
|
20230824,130900,121571785,3765,3765,3765,3765,0
|
|
20230824,130800,121571785,3765,3765,3765,3765,0
|
|
20230824,130700,121571785,3765,3765,3765,3765,31
|
|
20230824,130600,121455070,3770,3770,3770,3770,1
|
|
20230824,130500,121451300,3740,3750,3750,3740,2200
|
|
20230824,130400,113208750,3750,3750,3750,3750,1000
|
|
20230824,130300,109458750,3770,3770,3770,3770,0
|
|
20230824,130200,109458750,3770,3770,3770,3770,1
|
|
20230824,130100,109454980,3770,3770,3770,3770,0
|
|
20230824,130000,109454980,3770,3770,3770,3770,0
|
|
20230824,125900,109454980,3770,3770,3770,3770,0
|
|
20230824,125800,109454980,3770,3770,3770,3770,0
|
|
20230824,125700,109454980,3770,3755,3770,3755,1288
|
|
20230824,125600,104612665,3750,3750,3750,3750,550
|
|
20230824,125500,102550165,3750,3750,3750,3750,10
|
|
20230824,125400,102512665,3740,3740,3740,3740,3
|
|
20230824,125300,102501445,3740,3740,3740,3740,1000
|
|
20230824,125200,98761445,3750,3750,3750,3750,0
|
|
20230824,125100,98761445,3750,3750,3750,3750,0
|
|
20230824,125000,98761445,3750,3750,3750,3750,1
|
|
20230824,124900,98757695,3740,3740,3740,3740,100
|
|
20230824,124800,98383695,3740,3740,3740,3740,0
|
|
20230824,124700,98383695,3740,3740,3740,3740,0
|
|
20230824,124600,98383695,3740,3740,3740,3740,0
|
|
20230824,124500,98383695,3740,3740,3740,3740,115
|
|
20230824,124400,97953595,3740,3740,3740,3740,0
|
|
20230824,124300,97953595,3740,3740,3740,3740,1
|
|
20230824,124200,97949855,3740,3750,3750,3740,21
|
|
20230824,124100,97871175,3750,3750,3750,3750,0
|
|
20230824,124000,97871175,3750,3750,3750,3750,0
|
|
20230824,123900,97871175,3750,3750,3750,3750,294
|
|
20230824,123800,96768675,3750,3750,3750,3750,0
|
|
20230824,123700,96768675,3750,3750,3750,3745,246
|
|
20230824,123600,95847375,3745,3745,3745,3745,3
|
|
20230824,123500,95836140,3740,3740,3740,3740,0
|
|
20230824,123400,95836140,3740,3740,3740,3740,0
|
|
20230824,123300,95836140,3740,3740,3740,3740,0
|
|
20230824,123200,95836140,3740,3740,3740,3740,40
|
|
20230824,123100,95686540,3735,3735,3735,3735,52
|
|
20230824,123000,95492320,3735,3735,3735,3735,0
|
|
20230824,122900,95492320,3735,3735,3735,3735,8
|
|
20230824,122800,95462440,3735,3735,3735,3735,0
|
|
20230824,122700,95462440,3735,3735,3735,3735,88
|
|
20230824,122600,95133760,3735,3735,3735,3735,60
|
|
20230824,122500,94909660,3735,3735,3735,3735,3
|
|
20230824,122400,94898455,3710,3710,3710,3710,0
|
|
20230824,122300,94898455,3710,3710,3710,3710,0
|
|
20230824,122200,94898455,3710,3710,3710,3710,0
|
|
20230824,122100,94898455,3710,3710,3710,3710,0
|
|
20230824,122000,94898455,3710,3710,3710,3710,0
|
|
20230824,121900,94898455,3710,3710,3710,3710,0
|
|
20230824,121800,94898455,3710,3730,3730,3710,33
|
|
20230824,121700,94775405,3730,3730,3730,3730,0
|
|
20230824,121600,94775405,3730,3730,3730,3730,0
|
|
20230824,121500,94775405,3730,3720,3730,3720,255
|
|
20230824,121400,93826795,3720,3720,3720,3720,0
|
|
20230824,121300,93826795,3720,3720,3720,3720,0
|
|
20230824,121200,93826795,3720,3720,3720,3720,0
|
|
20230824,121100,93826795,3720,3720,3720,3720,0
|
|
20230824,121000,93826795,3720,3720,3720,3720,0
|
|
20230824,120900,93826795,3720,3720,3720,3720,0
|
|
20230824,120800,93826795,3720,3720,3720,3720,0
|
|
20230824,120700,93826795,3720,3720,3720,3720,0
|
|
20230824,120600,93826795,3720,3720,3720,3720,0
|
|
20230824,120500,93826795,3720,3720,3720,3720,0
|
|
20230824,120400,93826795,3720,3720,3720,3720,0
|
|
20230824,120300,93826795,3720,3720,3720,3720,0
|
|
20230824,120200,93826795,3720,3720,3720,3720,45
|
|
20230824,120100,93659395,3700,3700,3700,3700,0
|
|
20230824,120000,93659395,3700,3745,3745,3700,1883
|
|
20230824,115900,86665660,3760,3760,3760,3760,0
|
|
20230824,115800,86665660,3760,3760,3760,3760,0
|
|
20230824,115700,86665660,3760,3760,3760,3760,0
|
|
20230824,115600,86665660,3760,3760,3760,3760,10
|
|
20230824,115500,86628060,3755,3755,3755,3755,1
|
|
20230824,115400,86624305,3760,3760,3760,3760,0
|
|
20230824,115300,86624305,3760,3755,3760,3755,10
|
|
20230824,115200,86586710,3760,3760,3760,3760,0
|
|
20230824,115100,86586710,3760,3760,3760,3760,0
|
|
20230824,115000,86586710,3760,3760,3760,3760,0
|
|
20230824,114900,86586710,3760,3760,3760,3760,5
|
|
20230824,114800,86567910,3760,3760,3760,3760,6
|
|
20230824,114700,86545350,3765,3765,3765,3765,100
|
|
20230824,114600,86168850,3765,3765,3765,3765,160
|
|
20230824,114500,85566450,3745,3745,3745,3745,0
|
|
20230824,114400,85566450,3745,3745,3745,3745,0
|
|
20230824,114300,85566450,3745,3745,3745,3745,1
|
|
20230824,114200,85562705,3765,3765,3765,3765,0
|
|
20230824,114100,85562705,3765,3765,3765,3765,0
|
|
20230824,114000,85562705,3765,3760,3765,3760,220
|
|
20230824,113900,84734965,3765,3765,3765,3765,0
|
|
20230824,113800,84734965,3765,3765,3765,3765,0
|
|
20230824,113700,84734965,3765,3765,3765,3765,0
|
|
20230824,113600,84734965,3765,3765,3765,3765,0
|
|
20230824,113500,84734965,3765,3765,3765,3765,0
|
|
20230824,113400,84734965,3765,3765,3765,3765,19
|
|
20230824,113300,84663430,3765,3765,3765,3765,0
|
|
20230824,113200,84663430,3765,3765,3765,3765,0
|
|
20230824,113100,84663430,3765,3765,3765,3765,0
|
|
20230824,113000,84663430,3765,3765,3765,3765,0
|
|
20230824,112900,84663430,3765,3760,3765,3760,80
|
|
20230824,112800,84362310,3745,3745,3745,3745,300
|
|
20230824,112700,83238810,3745,3745,3745,3745,0
|
|
20230824,112600,83238810,3745,3745,3745,3745,0
|
|
20230824,112500,83238810,3745,3745,3745,3745,10
|
|
20230824,112400,83201360,3745,3745,3745,3745,0
|
|
20230824,112300,83201360,3745,3745,3745,3745,0
|
|
20230824,112200,83201360,3745,3770,3770,3745,213
|
|
20230824,112100,82403175,3745,3745,3745,3745,0
|
|
20230824,112000,82403175,3745,3745,3745,3745,2
|
|
20230824,111900,82395685,3745,3745,3745,3745,2
|
|
20230824,111800,82388195,3745,3745,3745,3745,17
|
|
20230824,111700,82324530,3745,3745,3745,3745,57
|
|
20230824,111600,82111065,3770,3770,3770,3770,0
|
|
20230824,111500,82111065,3770,3770,3770,3770,0
|
|
20230824,111400,82111065,3770,3770,3770,3770,1
|
|
20230824,111300,82107295,3775,3775,3775,3775,0
|
|
20230824,111200,82107295,3775,3775,3775,3775,3
|
|
20230824,111100,82095970,3775,3775,3775,3775,37
|
|
20230824,111000,81956295,3775,3770,3775,3770,501
|
|
20230824,110900,80067160,3770,3755,3770,3750,852
|
|
20230824,110800,76865045,3765,3765,3765,3765,6
|
|
20230824,110700,76842455,3765,3765,3765,3765,9
|
|
20230824,110600,76808570,3765,3765,3765,3765,24
|
|
20230824,110500,76718210,3765,3745,3765,3745,163
|
|
20230824,110400,76106820,3750,3750,3750,3750,49
|
|
20230824,110300,75923070,3750,3750,3750,3750,15
|
|
20230824,110200,75866820,3750,3750,3750,3750,104
|
|
20230824,110100,75476820,3740,3740,3740,3740,0
|
|
20230824,110000,75476820,3740,3740,3740,3740,200
|
|
20230824,105900,74728820,3765,3765,3765,3765,0
|
|
20230824,105800,74728820,3765,3765,3765,3765,0
|
|
20230824,105700,74728820,3765,3765,3765,3765,0
|
|
20230824,105600,74728820,3765,3765,3765,3765,0
|
|
20230824,105500,74728820,3765,3765,3765,3765,0
|
|
20230824,105400,74728820,3765,3765,3765,3765,1
|
|
20230824,105300,74725055,3765,3765,3765,3765,0
|
|
20230824,105200,74725055,3765,3765,3765,3765,75
|
|
20230824,105100,74442680,3765,3765,3765,3765,105
|
|
20230824,105000,74047355,3765,3760,3765,3760,41
|
|
20230824,104900,73893095,3760,3760,3760,3760,9
|
|
20230824,104800,73859255,3760,3760,3760,3760,6
|
|
20230824,104700,73836695,3760,3760,3760,3760,0
|
|
20230824,104600,73836695,3760,3760,3760,3760,30
|
|
20230824,104500,73723895,3760,3755,3760,3755,136
|
|
20230824,104400,73212990,3760,3760,3760,3760,0
|
|
20230824,104300,73212990,3760,3760,3760,3760,0
|
|
20230824,104200,73212990,3760,3760,3760,3760,0
|
|
20230824,104100,73212990,3760,3760,3760,3760,0
|
|
20230824,104000,73212990,3760,3760,3760,3760,1
|
|
20230824,103900,73209230,3755,3755,3755,3755,0
|
|
20230824,103800,73209230,3755,3755,3755,3755,0
|
|
20230824,103700,73209230,3755,3745,3755,3745,762
|
|
20230824,103600,70354105,3735,3735,3735,3735,91
|
|
20230824,103500,70014220,3730,3730,3730,3730,45
|
|
20230824,103400,69846370,3730,3730,3730,3730,404
|
|
20230824,103300,68339450,3730,3730,3730,3730,10
|
|
20230824,103200,68302150,3730,3730,3730,3730,0
|
|
20230824,103100,68302150,3730,3730,3730,3730,0
|
|
20230824,103000,68302150,3730,3730,3730,3730,466
|
|
20230824,102900,66563970,3740,3740,3740,3735,997
|
|
20230824,102800,62835690,3735,3735,3735,3735,7
|
|
20230824,102700,62809545,3740,3740,3740,3740,0
|
|
20230824,102600,62809545,3740,3730,3740,3730,149
|
|
20230824,102500,62253525,3730,3730,3730,3730,0
|
|
20230824,102400,62253525,3730,3730,3730,3730,0
|
|
20230824,102300,62253525,3730,3735,3735,3730,522
|
|
20230824,102200,60304865,3750,3745,3750,3745,544
|
|
20230824,102100,58265295,3745,3740,3745,3740,283
|
|
20230824,102000,57205580,3740,3730,3740,3730,439
|
|
20230824,101900,55564610,3730,3725,3730,3725,73
|
|
20230824,101800,55292340,3730,3725,3730,3725,109
|
|
20230824,101700,54885815,3730,3725,3730,3725,16
|
|
20230824,101600,54826210,3725,3725,3725,3725,237
|
|
20230824,101500,53943385,3725,3730,3730,3725,152
|
|
20230824,101400,53377135,3730,3730,3730,3730,256
|
|
20230824,101300,52422255,3735,3735,3735,3735,96
|
|
20230824,101200,52063695,3735,3735,3735,3735,0
|
|
20230824,101100,52063695,3735,3735,3735,3735,0
|
|
20230824,101000,52063695,3735,3735,3735,3735,0
|
|
20230824,100900,52063695,3735,3735,3735,3735,0
|
|
20230824,100800,52063695,3735,3735,3735,3735,0
|
|
20230824,100700,52063695,3735,3735,3735,3735,0
|
|
20230824,100600,52063695,3735,3735,3735,3735,0
|
|
20230824,100500,52063695,3735,3735,3735,3735,229
|
|
20230824,100400,51208380,3740,3740,3740,3740,0
|
|
20230824,100300,51208380,3740,3740,3740,3740,0
|
|
20230824,100200,51208380,3740,3740,3740,3740,5
|
|
20230824,100100,51189680,3740,3740,3740,3740,0
|
|
20230824,100000,51189680,3740,3740,3740,3735,501
|
|
20230824,095900,49315985,3720,3710,3720,3710,263
|
|
20230824,095800,48338015,3700,3700,3700,3700,0
|
|
20230824,095700,48338015,3700,3700,3700,3700,0
|
|
20230824,095600,48338015,3700,3700,3700,3700,0
|
|
20230824,095500,48338015,3700,3710,3710,3700,76
|
|
20230824,095400,48056105,3720,3720,3720,3720,0
|
|
20230824,095300,48056105,3720,3720,3720,3720,0
|
|
20230824,095200,48056105,3720,3720,3720,3720,0
|
|
20230824,095100,48056105,3720,3715,3720,3715,466
|
|
20230824,095000,46323240,3695,3695,3695,3695,0
|
|
20230824,094900,46323240,3695,3720,3720,3695,301
|
|
20230824,094800,45211020,3710,3710,3710,3710,220
|
|
20230824,094700,44394820,3715,3715,3715,3715,0
|
|
20230824,094600,44394820,3715,3715,3715,3715,0
|
|
20230824,094500,44394820,3715,3715,3715,3715,0
|
|
20230824,094400,44394820,3715,3715,3715,3715,2
|
|
20230824,094300,44387390,3720,3720,3720,3720,0
|
|
20230824,094200,44387390,3720,3700,3720,3700,3307
|
|
20230824,094100,32122405,3670,3700,3700,3670,1621
|
|
20230824,094000,26162205,3705,3705,3705,3705,100
|
|
20230824,093900,25791705,3710,3710,3710,3710,0
|
|
20230824,093800,25791705,3710,3710,3710,3710,0
|
|
20230824,093700,25791705,3710,3700,3710,3700,313
|
|
20230824,093600,24633580,3695,3695,3695,3695,1
|
|
20230824,093500,24629885,3700,3700,3710,3695,14
|
|
20230824,093400,24578070,3695,3695,3695,3695,23
|
|
20230824,093300,24493085,3700,3700,3700,3700,0
|
|
20230824,093200,24493085,3700,3700,3700,3700,0
|
|
20230824,093100,24493085,3700,3700,3700,3700,0
|
|
20230824,093000,24493085,3700,3700,3700,3700,0
|
|
20230824,092900,24493085,3700,3700,3700,3700,0
|
|
20230824,092800,24493085,3700,3680,3700,3640,601
|
|
20230824,092700,22302435,3690,3690,3690,3690,0
|
|
20230824,092600,22302435,3690,3690,3690,3690,111
|
|
20230824,092500,21892845,3685,3685,3695,3685,41
|
|
20230824,092400,21741435,3685,3680,3685,3680,36
|
|
20230824,092300,21608810,3695,3695,3695,3695,1
|
|
20230824,092200,21605115,3680,3695,3695,3680,23
|
|
20230824,092100,21520430,3695,3695,3695,3695,1
|
|
20230824,092000,21516735,3700,3720,3720,3700,2
|
|
20230824,091900,21509315,3685,3700,3700,3685,162
|
|
20230824,091800,20912315,3670,3665,3670,3665,1188
|
|
20230824,091700,16554230,3645,3645,3645,3645,0
|
|
20230824,091600,16554230,3645,3645,3645,3645,0
|
|
20230824,091500,16554230,3645,3645,3645,3645,0
|
|
20230824,091400,16554230,3645,3645,3645,3645,1
|
|
20230824,091300,16550585,3655,3660,3665,3615,1975
|
|
20230824,091200,9384300,3655,3655,3655,3655,2
|
|
20230824,091100,9376990,3665,3665,3665,3665,100
|
|
20230824,091000,9010490,3665,3665,3665,3665,0
|
|
20230824,090900,9010490,3665,3665,3665,3665,0
|
|
20230824,090800,9010490,3665,3665,3665,3660,125
|
|
20230824,090700,8552685,3620,3650,3695,3620,1977
|
|
20230824,090600,1376400,3700,3700,3700,3700,0
|
|
20230824,090500,1376400,3700,3700,3700,3700,0
|
|
20230824,090400,1376400,3700,3700,3700,3700,137
|
|
20230824,090300,869500,3700,3700,3700,3700,0
|
|
20230824,090200,869500,3700,3700,3700,3700,0
|
|
20230824,090100,869500,3700,3700,3700,3700,0
|
|
20230824,090000,869500,3700,3700,3700,3700,235
|