671 lines
33 KiB
CSV
671 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,200800,7713782675,4575,4575,4575,4575,13992
|
|
20230824,200700,7713782675,4575,4575,4575,4575,0
|
|
20230824,200600,7713782675,4575,4575,4575,4575,0
|
|
20230824,200500,7713782675,4575,4575,4575,4575,0
|
|
20230824,200400,7713782675,4575,4575,4575,4575,0
|
|
20230824,200300,7713782675,4575,4575,4575,4575,0
|
|
20230824,200200,7713782675,4575,4575,4575,4575,0
|
|
20230824,200100,7713782675,4575,4575,4575,4575,0
|
|
20230824,200000,7713782675,4575,4575,4575,4575,0
|
|
20230824,195900,7713782675,4575,4575,4575,4575,0
|
|
20230824,195800,7713782675,4575,4575,4575,4575,0
|
|
20230824,195700,7713782675,4575,4575,4575,4575,0
|
|
20230824,195600,7713782675,4575,4575,4575,4575,0
|
|
20230824,195500,7713782675,4575,4575,4575,4575,0
|
|
20230824,195400,7713782675,4575,4575,4575,4575,0
|
|
20230824,195300,7713782675,4575,4575,4575,4575,0
|
|
20230824,195200,7713782675,4575,4575,4575,4575,0
|
|
20230824,195100,7713782675,4575,4575,4575,4575,0
|
|
20230824,195000,7713782675,4575,4575,4575,4575,0
|
|
20230824,194900,7713782675,4575,4575,4575,4575,0
|
|
20230824,194800,7713782675,4575,4575,4575,4575,0
|
|
20230824,194700,7713782675,4575,4575,4575,4575,0
|
|
20230824,194600,7713782675,4575,4575,4575,4575,0
|
|
20230824,194500,7713782675,4575,4575,4575,4575,0
|
|
20230824,194400,7713782675,4575,4575,4575,4575,0
|
|
20230824,194300,7713782675,4575,4575,4575,4575,0
|
|
20230824,194200,7713782675,4575,4575,4575,4575,0
|
|
20230824,194100,7713782675,4575,4575,4575,4575,0
|
|
20230824,194000,7713782675,4575,4575,4575,4575,0
|
|
20230824,193900,7713782675,4575,4575,4575,4575,0
|
|
20230824,193800,7713782675,4575,4575,4575,4575,13992
|
|
20230824,193700,7713782675,4575,4575,4575,4575,0
|
|
20230824,193600,7713782675,4575,4575,4575,4575,0
|
|
20230824,193500,7713782675,4575,4575,4575,4575,0
|
|
20230824,193400,7713782675,4575,4575,4575,4575,0
|
|
20230824,193300,7713782675,4575,4575,4575,4575,0
|
|
20230824,193200,7713782675,4575,4575,4575,4575,0
|
|
20230824,193100,7713782675,4575,4575,4575,4575,0
|
|
20230824,193000,7713782675,4575,4575,4575,4575,0
|
|
20230824,192900,7713782675,4575,4575,4575,4575,0
|
|
20230824,192800,7713782675,4575,4575,4575,4575,0
|
|
20230824,192700,7713782675,4575,4575,4575,4575,0
|
|
20230824,192600,7713782675,4575,4575,4575,4575,0
|
|
20230824,192500,7713782675,4575,4575,4575,4575,0
|
|
20230824,192400,7713782675,4575,4575,4575,4575,0
|
|
20230824,192300,7713782675,4575,4575,4575,4575,0
|
|
20230824,192200,7713782675,4575,4575,4575,4575,0
|
|
20230824,192100,7713782675,4575,4575,4575,4575,0
|
|
20230824,192000,7713782675,4575,4575,4575,4575,0
|
|
20230824,191900,7713782675,4575,4575,4575,4575,0
|
|
20230824,191800,7713782675,4575,4575,4575,4575,0
|
|
20230824,191700,7713782675,4575,4575,4575,4575,0
|
|
20230824,191600,7713782675,4575,4575,4575,4575,0
|
|
20230824,191500,7713782675,4575,4575,4575,4575,0
|
|
20230824,191400,7713782675,4575,4575,4575,4575,0
|
|
20230824,191300,7713782675,4575,4575,4575,4575,0
|
|
20230824,191200,7713782675,4575,4575,4575,4575,0
|
|
20230824,191100,7713782675,4575,4575,4575,4575,0
|
|
20230824,191000,7713782675,4575,4575,4575,4575,0
|
|
20230824,190900,7713782675,4575,4575,4575,4575,0
|
|
20230824,190800,7713782675,4575,4575,4575,4575,13992
|
|
20230824,190700,7713782675,4575,4575,4575,4575,0
|
|
20230824,190600,7713782675,4575,4575,4575,4575,0
|
|
20230824,190500,7713782675,4575,4575,4575,4575,0
|
|
20230824,190400,7713782675,4575,4575,4575,4575,0
|
|
20230824,190300,7713782675,4575,4575,4575,4575,0
|
|
20230824,190200,7713782675,4575,4575,4575,4575,0
|
|
20230824,190100,7713782675,4575,4575,4575,4575,0
|
|
20230824,190000,7713782675,4575,4575,4575,4575,0
|
|
20230824,185900,7713782675,4575,4575,4575,4575,0
|
|
20230824,185800,7713782675,4575,4575,4575,4575,0
|
|
20230824,185700,7713782675,4575,4575,4575,4575,0
|
|
20230824,185600,7713782675,4575,4575,4575,4575,0
|
|
20230824,185500,7713782675,4575,4575,4575,4575,0
|
|
20230824,185400,7713782675,4575,4575,4575,4575,0
|
|
20230824,185300,7713782675,4575,4575,4575,4575,0
|
|
20230824,185200,7713782675,4575,4575,4575,4575,0
|
|
20230824,185100,7713782675,4575,4575,4575,4575,0
|
|
20230824,185000,7713782675,4575,4575,4575,4575,0
|
|
20230824,184900,7713782675,4575,4575,4575,4575,0
|
|
20230824,184800,7713782675,4575,4575,4575,4575,0
|
|
20230824,184700,7713782675,4575,4575,4575,4575,0
|
|
20230824,184600,7713782675,4575,4575,4575,4575,0
|
|
20230824,184500,7713782675,4575,4575,4575,4575,0
|
|
20230824,184400,7713782675,4575,4575,4575,4575,0
|
|
20230824,184300,7713782675,4575,4575,4575,4575,0
|
|
20230824,184200,7713782675,4575,4575,4575,4575,0
|
|
20230824,184100,7713782675,4575,4575,4575,4575,0
|
|
20230824,184000,7713782675,4575,4575,4575,4575,0
|
|
20230824,183900,7713782675,4575,4575,4575,4575,0
|
|
20230824,183800,7713782675,4575,4575,4575,4575,13992
|
|
20230824,183700,7713782675,4575,4575,4575,4575,0
|
|
20230824,183600,7713782675,4575,4575,4575,4575,0
|
|
20230824,183500,7713782675,4575,4575,4575,4575,0
|
|
20230824,183400,7713782675,4575,4575,4575,4575,0
|
|
20230824,183300,7713782675,4575,4575,4575,4575,0
|
|
20230824,183200,7713782675,4575,4575,4575,4575,0
|
|
20230824,183100,7713782675,4575,4575,4575,4575,0
|
|
20230824,183000,7713782675,4575,4575,4575,4575,0
|
|
20230824,182900,7713782675,4575,4575,4575,4575,0
|
|
20230824,182800,7713782675,4575,4575,4575,4575,0
|
|
20230824,182700,7713782675,4575,4575,4575,4575,0
|
|
20230824,182600,7713782675,4575,4575,4575,4575,0
|
|
20230824,182500,7713782675,4575,4575,4575,4575,0
|
|
20230824,182400,7713782675,4575,4575,4575,4575,0
|
|
20230824,182300,7713782675,4575,4575,4575,4575,0
|
|
20230824,182200,7713782675,4575,4575,4575,4575,0
|
|
20230824,182100,7713782675,4575,4575,4575,4575,0
|
|
20230824,182000,7713782675,4575,4575,4575,4575,0
|
|
20230824,181900,7713782675,4575,4575,4575,4575,0
|
|
20230824,181800,7713782675,4575,4575,4575,4575,0
|
|
20230824,181700,7713782675,4575,4575,4575,4575,0
|
|
20230824,181600,7713782675,4575,4575,4575,4575,0
|
|
20230824,181500,7713782675,4575,4575,4575,4575,0
|
|
20230824,181400,7713782675,4575,4575,4575,4575,0
|
|
20230824,181300,7713782675,4575,4575,4575,4575,0
|
|
20230824,181200,7713782675,4575,4575,4575,4575,0
|
|
20230824,181100,7713782675,4575,4575,4575,4575,0
|
|
20230824,181000,7713782675,4575,4575,4575,4575,0
|
|
20230824,180900,7713782675,4575,4575,4575,4575,0
|
|
20230824,180800,7713782675,4575,4575,4575,4575,13992
|
|
20230824,180700,7713782675,4575,4575,4575,4575,0
|
|
20230824,180600,7713782675,4575,4575,4575,4575,0
|
|
20230824,180500,7713782675,4575,4575,4575,4575,0
|
|
20230824,180400,7713782675,4575,4575,4575,4575,0
|
|
20230824,180300,7713782675,4575,4575,4575,4575,0
|
|
20230824,180200,7713782675,4575,4575,4575,4575,0
|
|
20230824,180100,7713782675,4575,4575,4575,4575,0
|
|
20230824,180000,7713782675,4575,4575,4575,4575,0
|
|
20230824,175900,7713782675,4575,4575,4575,4575,0
|
|
20230824,175800,7713782675,4575,4575,4575,4575,0
|
|
20230824,175700,7713782675,4575,4575,4575,4575,0
|
|
20230824,175600,7713782675,4575,4575,4575,4575,0
|
|
20230824,175500,7713782675,4575,4575,4575,4575,0
|
|
20230824,175400,7713782675,4575,4575,4575,4575,0
|
|
20230824,175300,7713782675,4575,4575,4575,4575,0
|
|
20230824,175200,7713782675,4575,4575,4575,4575,0
|
|
20230824,175100,7713782675,4575,4575,4575,4575,0
|
|
20230824,175000,7713782675,4575,4575,4575,4575,0
|
|
20230824,174900,7713782675,4575,4575,4575,4575,0
|
|
20230824,174800,7713782675,4575,4575,4575,4575,0
|
|
20230824,174700,7713782675,4575,4575,4575,4575,0
|
|
20230824,174600,7713782675,4575,4575,4575,4575,0
|
|
20230824,174500,7713782675,4575,4575,4575,4575,0
|
|
20230824,174400,7713782675,4575,4575,4575,4575,0
|
|
20230824,174300,7713782675,4575,4575,4575,4575,0
|
|
20230824,174200,7713782675,4575,4575,4575,4575,0
|
|
20230824,174100,7713782675,4575,4575,4575,4575,0
|
|
20230824,174000,7713782675,4575,4575,4575,4575,0
|
|
20230824,173900,7713782675,4575,4575,4575,4575,0
|
|
20230824,173800,7713782675,4575,4575,4575,4575,13992
|
|
20230824,173700,7713782675,4575,4575,4575,4575,0
|
|
20230824,173600,7713782675,4575,4575,4575,4575,0
|
|
20230824,173500,7713782675,4575,4575,4575,4575,0
|
|
20230824,173400,7713782675,4575,4575,4575,4575,0
|
|
20230824,173300,7713782675,4575,4575,4575,4575,0
|
|
20230824,173200,7713782675,4575,4575,4575,4575,0
|
|
20230824,173100,7713782675,4575,4575,4575,4575,0
|
|
20230824,173000,7713782675,4575,4575,4575,4575,0
|
|
20230824,172900,7713782675,4575,4575,4575,4575,0
|
|
20230824,172800,7713782675,4575,4575,4575,4575,0
|
|
20230824,172700,7713782675,4575,4575,4575,4575,0
|
|
20230824,172600,7713782675,4575,4575,4575,4575,0
|
|
20230824,172500,7713782675,4575,4575,4575,4575,0
|
|
20230824,172400,7713782675,4575,4575,4575,4575,0
|
|
20230824,172300,7713782675,4575,4575,4575,4575,0
|
|
20230824,172200,7713782675,4575,4575,4575,4575,0
|
|
20230824,172100,7713782675,4575,4575,4575,4575,0
|
|
20230824,172000,7713782675,4575,4575,4575,4575,0
|
|
20230824,171900,7713782675,4575,4575,4575,4575,0
|
|
20230824,171800,7713782675,4575,4575,4575,4575,0
|
|
20230824,171700,7713782675,4575,4575,4575,4575,0
|
|
20230824,171600,7713782675,4575,4575,4575,4575,0
|
|
20230824,171500,7713782675,4575,4575,4575,4575,0
|
|
20230824,171400,7713782675,4575,4575,4575,4575,0
|
|
20230824,171300,7713782675,4575,4575,4575,4575,0
|
|
20230824,171200,7713782675,4575,4575,4575,4575,0
|
|
20230824,171100,7713782675,4575,4575,4575,4575,0
|
|
20230824,171000,7713782675,4575,4575,4575,4575,0
|
|
20230824,170900,7713782675,4575,4575,4575,4575,0
|
|
20230824,170800,7713782675,4575,4575,4575,4575,13992
|
|
20230824,170700,7713782675,4575,4575,4575,4575,0
|
|
20230824,170600,7713782675,4575,4575,4575,4575,0
|
|
20230824,170500,7713782675,4575,4575,4575,4575,0
|
|
20230824,170400,7713782675,4575,4575,4575,4575,0
|
|
20230824,170300,7713782675,4575,4575,4575,4575,0
|
|
20230824,170200,7713782675,4575,4575,4575,4575,0
|
|
20230824,170100,7713782675,4575,4575,4575,4575,0
|
|
20230824,170000,7713782675,4575,4575,4575,4575,0
|
|
20230824,165900,7713782675,4575,4575,4575,4575,0
|
|
20230824,165800,7713782675,4575,4575,4575,4575,0
|
|
20230824,165700,7713782675,4575,4575,4575,4575,0
|
|
20230824,165600,7713782675,4575,4575,4575,4575,0
|
|
20230824,165500,7713782675,4575,4575,4575,4575,0
|
|
20230824,165400,7713782675,4575,4575,4575,4575,0
|
|
20230824,165300,7713782675,4575,4575,4575,4575,0
|
|
20230824,165200,7713782675,4575,4575,4575,4575,0
|
|
20230824,165100,7713782675,4575,4575,4575,4575,0
|
|
20230824,165000,7713782675,4575,4575,4575,4575,0
|
|
20230824,164900,7713782675,4575,4575,4575,4575,0
|
|
20230824,164800,7713782675,4575,4575,4575,4575,0
|
|
20230824,164700,7713782675,4575,4575,4575,4575,0
|
|
20230824,164600,7713782675,4575,4575,4575,4575,0
|
|
20230824,164500,7713782675,4575,4575,4575,4575,0
|
|
20230824,164400,7713782675,4575,4575,4575,4575,0
|
|
20230824,164300,7713782675,4575,4575,4575,4575,0
|
|
20230824,164200,7713782675,4575,4575,4575,4575,0
|
|
20230824,164100,7713782675,4575,4575,4575,4575,0
|
|
20230824,164000,7713782675,4575,4575,4575,4575,0
|
|
20230824,163900,7713782675,4575,4575,4575,4575,0
|
|
20230824,163800,7713782675,4575,4575,4575,4575,13992
|
|
20230824,163700,7713782675,4575,4575,4575,4575,0
|
|
20230824,163600,7713782675,4575,4575,4575,4575,0
|
|
20230824,163500,7713782675,4575,4575,4575,4575,0
|
|
20230824,163400,7713782675,4575,4575,4575,4575,0
|
|
20230824,163300,7713782675,4575,4575,4575,4575,0
|
|
20230824,163200,7713782675,4575,4575,4575,4575,0
|
|
20230824,163100,7713782675,4575,4575,4575,4575,0
|
|
20230824,163000,7713782675,4575,4575,4575,4575,0
|
|
20230824,162900,7713782675,4575,4575,4575,4575,0
|
|
20230824,162800,7713782675,4575,4575,4575,4575,0
|
|
20230824,162700,7713782675,4575,4575,4575,4575,0
|
|
20230824,162600,7713782675,4575,4575,4575,4575,0
|
|
20230824,162500,7713782675,4575,4575,4575,4575,0
|
|
20230824,162400,7713782675,4575,4575,4575,4575,0
|
|
20230824,162300,7713782675,4575,4575,4575,4575,0
|
|
20230824,162200,7713782675,4575,4575,4575,4575,0
|
|
20230824,162100,7713782675,4575,4575,4575,4575,0
|
|
20230824,162000,7713782675,4575,4575,4575,4575,0
|
|
20230824,161900,7713782675,4575,4575,4575,4575,0
|
|
20230824,161800,7713782675,4575,4575,4575,4575,0
|
|
20230824,161700,7713782675,4575,4575,4575,4575,0
|
|
20230824,161600,7713782675,4575,4575,4575,4575,0
|
|
20230824,161500,7713782675,4575,4575,4575,4575,0
|
|
20230824,161400,7713782675,4575,4575,4575,4575,0
|
|
20230824,161300,7713782675,4575,4575,4575,4575,0
|
|
20230824,161200,7713782675,4575,4575,4575,4575,0
|
|
20230824,161100,7713782675,4575,4575,4575,4575,0
|
|
20230824,161000,7713782675,4575,4575,4575,4575,0
|
|
20230824,160900,7713782675,4575,4575,4575,4575,0
|
|
20230824,160800,7713782675,4575,4575,4575,4575,13992
|
|
20230824,160700,7713782675,4575,4575,4575,4575,0
|
|
20230824,160600,7713782675,4575,4575,4575,4575,0
|
|
20230824,160500,7713782675,4575,4575,4575,4575,0
|
|
20230824,160400,7713782675,4575,4575,4575,4575,0
|
|
20230824,160300,7713782675,4575,4575,4575,4575,0
|
|
20230824,160200,7713782675,4575,4575,4575,4575,0
|
|
20230824,160100,7713782675,4575,4575,4575,4575,0
|
|
20230824,160000,7713782675,4575,4575,4575,4575,0
|
|
20230824,155900,7713782675,4575,4575,4575,4575,0
|
|
20230824,155800,7713782675,4575,4575,4575,4575,0
|
|
20230824,155700,7713782675,4575,4575,4575,4575,0
|
|
20230824,155600,7713782675,4575,4575,4575,4575,0
|
|
20230824,155500,7713782675,4575,4575,4575,4575,0
|
|
20230824,155400,7713782675,4575,4575,4575,4575,0
|
|
20230824,155300,7713782675,4575,4575,4575,4575,0
|
|
20230824,155200,7713782675,4575,4575,4575,4575,0
|
|
20230824,155100,7713782675,4575,4575,4575,4575,0
|
|
20230824,155000,7713782675,4575,4575,4575,4575,0
|
|
20230824,154900,7713782675,4575,4575,4575,4575,0
|
|
20230824,154800,7713782675,4575,4575,4575,4575,0
|
|
20230824,154700,7713782675,4575,4575,4575,4575,0
|
|
20230824,154600,7713782675,4575,4575,4575,4575,0
|
|
20230824,154500,7713782675,4575,4575,4575,4575,0
|
|
20230824,154400,7713782675,4575,4575,4575,4575,0
|
|
20230824,154300,7713782675,4575,4575,4575,4575,0
|
|
20230824,154200,7713782675,4575,4575,4575,4575,0
|
|
20230824,154100,7713782675,4575,4575,4575,4575,0
|
|
20230824,154000,7713782675,4575,4575,4575,4575,0
|
|
20230824,153900,7713782675,4575,4575,4575,4575,0
|
|
20230824,153800,7713782675,4575,4575,4575,4575,13992
|
|
20230824,153700,7713782675,4575,4575,4575,4575,0
|
|
20230824,153600,7713782675,4575,4575,4575,4575,0
|
|
20230824,153500,7713782675,4575,4575,4575,4575,0
|
|
20230824,153400,7713782675,4575,4575,4575,4575,0
|
|
20230824,153300,7713782675,4575,4575,4575,4575,0
|
|
20230824,153200,7713782675,4575,4575,4575,4575,0
|
|
20230824,153100,7713782675,4575,4575,4575,4575,0
|
|
20230824,153000,7713782675,4575,4575,4575,4575,13992
|
|
20230824,152900,7649769275,4590,4590,4590,4590,0
|
|
20230824,152800,7649769275,4590,4590,4590,4590,0
|
|
20230824,152700,7649769275,4590,4590,4590,4590,0
|
|
20230824,152600,7649769275,4590,4590,4590,4590,0
|
|
20230824,152500,7649769275,4590,4590,4590,4590,0
|
|
20230824,152400,7649769275,4590,4590,4590,4590,0
|
|
20230824,152300,7649769275,4590,4590,4590,4590,0
|
|
20230824,152200,7649769275,4590,4590,4590,4590,0
|
|
20230824,152100,7649769275,4590,4590,4590,4590,0
|
|
20230824,152000,7649769275,4590,4590,4590,4590,0
|
|
20230824,151900,7649769275,4590,4595,4595,4565,2586
|
|
20230824,151800,7637909090,4595,4565,4595,4555,3886
|
|
20230824,151700,7620163005,4560,4565,4565,4555,1224
|
|
20230824,151600,7614584625,4565,4545,4575,4540,3970
|
|
20230824,151500,7596504950,4550,4570,4570,4545,1546
|
|
20230824,151400,7589466605,4570,4545,4570,4540,451
|
|
20230824,151300,7587410990,4560,4555,4560,4545,1173
|
|
20230824,151200,7582074270,4545,4550,4565,4545,339
|
|
20230824,151100,7580529050,4535,4540,4565,4535,5870
|
|
20230824,151000,7553864340,4540,4540,4560,4530,14797
|
|
20230824,150900,7486698240,4540,4540,4545,4540,5869
|
|
20230824,150800,7460052975,4540,4545,4550,4540,3476
|
|
20230824,150700,7444265145,4545,4545,4545,4515,3677
|
|
20230824,150600,7427635645,4545,4550,4550,4540,683
|
|
20230824,150500,7424532680,4550,4525,4550,4525,387
|
|
20230824,150400,7422778905,4545,4525,4545,4520,1749
|
|
20230824,150300,7414854830,4545,4550,4550,4520,8712
|
|
20230824,150200,7375416105,4550,4535,4550,4530,847
|
|
20230824,150100,7371573065,4550,4545,4550,4535,1062
|
|
20230824,150000,7366755970,4550,4545,4550,4535,452
|
|
20230824,145900,7364703130,4545,4545,4545,4545,86
|
|
20230824,145800,7364312260,4545,4525,4545,4525,964
|
|
20230824,145700,7359935465,4545,4540,4550,4540,244
|
|
20230824,145600,7358826555,4540,4535,4540,4520,2012
|
|
20230824,145500,7349727605,4540,4540,4540,4515,5487
|
|
20230824,145400,7324905695,4530,4545,4545,4530,432
|
|
20230824,145300,7322947090,4545,4535,4550,4535,476
|
|
20230824,145200,7320783900,4550,4530,4550,4520,719
|
|
20230824,145100,7317528885,4550,4550,4550,4515,3309
|
|
20230824,145000,7302558805,4550,4550,4550,4550,101
|
|
20230824,144900,7302099255,4550,4550,4550,4525,761
|
|
20230824,144800,7298646705,4525,4555,4560,4525,1513
|
|
20230824,144700,7291778185,4555,4530,4560,4520,1939
|
|
20230824,144600,7282987855,4530,4555,4560,4520,8430
|
|
20230824,144500,7244762190,4555,4555,4555,4540,3124
|
|
20230824,144400,7230558230,4565,4565,4580,4560,1680
|
|
20230824,144300,7222895845,4565,4565,4565,4565,10
|
|
20230824,144200,7222850195,4580,4570,4580,4550,4967
|
|
20230824,144100,7200214915,4580,4575,4580,4570,429
|
|
20230824,144000,7198252310,4585,4570,4585,4565,356
|
|
20230824,143900,7196627080,4585,4585,4585,4565,274
|
|
20230824,143800,7195374390,4585,4585,4585,4580,65
|
|
20230824,143700,7195076615,4585,4565,4585,4560,1160
|
|
20230824,143600,7189781325,4570,4570,4570,4565,118
|
|
20230824,143500,7189242290,4570,4565,4585,4565,172
|
|
20230824,143400,7188456095,4585,4570,4585,4565,1451
|
|
20230824,143300,7181813765,4575,4575,4575,4575,1
|
|
20230824,143200,7181809190,4575,4570,4575,4565,352
|
|
20230824,143100,7180201325,4575,4575,4575,4575,70
|
|
20230824,143000,7179881075,4575,4575,4575,4565,541
|
|
20230824,142900,7177411150,4585,4570,4585,4560,230
|
|
20230824,142800,7176361220,4590,4600,4605,4565,9047
|
|
20230824,142700,7134825255,4595,4605,4605,4595,1620
|
|
20230824,142600,7127369405,4610,4615,4615,4605,973
|
|
20230824,142500,7122882420,4615,4610,4615,4610,3735
|
|
20230824,142400,7105647355,4610,4605,4610,4605,1001
|
|
20230824,142300,7101037745,4610,4595,4610,4595,1375
|
|
20230824,142200,7094712465,4595,4610,4610,4595,194
|
|
20230824,142100,7093820735,4610,4605,4610,4605,607
|
|
20230824,142000,7091025390,4610,4625,4625,4600,5872
|
|
20230824,141900,7063967280,4625,4615,4625,4615,3575
|
|
20230824,141800,7047445460,4615,4615,4615,4605,728
|
|
20230824,141700,7044086710,4610,4595,4615,4595,2900
|
|
20230824,141600,7030744200,4595,4590,4595,4590,712
|
|
20230824,141500,7027475520,4590,4580,4590,4580,1523
|
|
20230824,141400,7020498365,4585,4580,4585,4560,803
|
|
20230824,141300,7016822620,4580,4580,4585,4555,1534
|
|
20230824,141200,7009809990,4580,4565,4580,4555,1119
|
|
20230824,141100,7004711365,4580,4570,4580,4565,1511
|
|
20230824,141000,6997811510,4580,4570,4580,4565,836
|
|
20230824,140900,6993992175,4570,4580,4580,4570,295
|
|
20230824,140800,6992641565,4580,4575,4580,4570,1296
|
|
20230824,140700,6986714920,4585,4575,4585,4575,393
|
|
20230824,140600,6984915650,4575,4575,4575,4575,17
|
|
20230824,140500,6984837875,4575,4575,4575,4570,200
|
|
20230824,140400,6983923475,4575,4570,4575,4570,157
|
|
20230824,140300,6983205975,4565,4565,4565,4565,100
|
|
20230824,140200,6982749475,4565,4570,4570,4565,449
|
|
20230824,140100,6980697635,4585,4580,4585,4580,196
|
|
20230824,140000,6979799950,4585,4590,4590,4565,2447
|
|
20230824,135900,6968623545,4590,4575,4590,4565,1587
|
|
20230824,135800,6961351435,4575,4565,4575,4565,459
|
|
20230824,135700,6959256070,4575,4560,4575,4560,422
|
|
20230824,135600,6957327790,4560,4555,4560,4550,190
|
|
20230824,135500,6956462385,4555,4555,4555,4540,2641
|
|
20230824,135400,6944437110,4560,4540,4560,4540,46
|
|
20230824,135300,6944227730,4540,4565,4565,4530,14018
|
|
20230824,135200,6880581120,4550,4550,4565,4540,1408
|
|
20230824,135100,6874175455,4545,4550,4550,4545,275
|
|
20230824,135000,6872924255,4575,4560,4575,4545,1361
|
|
20230824,134900,6866737380,4575,4570,4575,4570,1461
|
|
20230824,134800,6860060605,4570,4570,4570,4570,17
|
|
20230824,134700,6859982915,4575,4570,4575,4550,259
|
|
20230824,134600,6858803840,4575,4575,4575,4575,470
|
|
20230824,134500,6856653590,4545,4550,4550,4545,3000
|
|
20230824,134400,6843018325,4540,4540,4540,4540,0
|
|
20230824,134300,6843018325,4540,4540,4540,4540,1300
|
|
20230824,134200,6837116325,4540,4565,4565,4540,2150
|
|
20230824,134100,6827312375,4540,4545,4545,4525,11687
|
|
20230824,134000,6774321745,4550,4570,4570,4550,2027
|
|
20230824,133900,6765076990,4570,4570,4570,4570,109
|
|
20230824,133800,6764578860,4570,4540,4570,4540,2644
|
|
20230824,133700,6752544285,4545,4570,4570,4545,11594
|
|
20230824,133600,6699730295,4570,4585,4585,4570,2362
|
|
20230824,133500,6688915410,4590,4610,4610,4585,3943
|
|
20230824,133400,6670807070,4615,4620,4620,4615,607
|
|
20230824,133300,6668004890,4620,4615,4625,4615,1853
|
|
20230824,133200,6659443785,4615,4610,4615,4610,309
|
|
20230824,133100,6658019260,4605,4615,4615,4605,718
|
|
20230824,133000,6654707260,4610,4610,4615,4610,587
|
|
20230824,132900,6652000810,4600,4610,4610,4600,60
|
|
20230824,132800,6651724710,4610,4595,4610,4590,3165
|
|
20230824,132700,6637159340,4590,4590,4590,4590,120
|
|
20230824,132600,6636608540,4590,4590,4590,4590,0
|
|
20230824,132500,6636608540,4590,4610,4610,4590,2653
|
|
20230824,132400,6624424790,4610,4610,4610,4610,350
|
|
20230824,132300,6622811290,4600,4600,4600,4600,51
|
|
20230824,132200,6622576690,4590,4595,4595,4590,1400
|
|
20230824,132100,6616145020,4595,4610,4615,4595,886
|
|
20230824,132000,6612068315,4615,4615,4615,4615,4
|
|
20230824,131900,6612049855,4600,4615,4615,4600,166
|
|
20230824,131800,6611284665,4615,4615,4615,4615,79
|
|
20230824,131700,6610920080,4605,4600,4620,4595,3384
|
|
20230824,131600,6595365525,4610,4620,4620,4610,2184
|
|
20230824,131500,6585287710,4620,4615,4620,4615,4085
|
|
20230824,131400,6566429860,4615,4610,4615,4610,676
|
|
20230824,131300,6563312145,4610,4605,4615,4605,570
|
|
20230824,131200,6560684455,4610,4600,4610,4600,1100
|
|
20230824,131100,6555614505,4605,4590,4610,4590,2006
|
|
20230824,131000,6546400730,4590,4590,4590,4590,56
|
|
20230824,130900,6546143690,4585,4590,4590,4585,802
|
|
20230824,130800,6542466120,4560,4560,4560,4560,0
|
|
20230824,130700,6542466120,4560,4565,4590,4560,414
|
|
20230824,130600,6540574775,4560,4580,4580,4560,1954
|
|
20230824,130500,6531650060,4585,4600,4600,4585,338
|
|
20230824,130400,6530098375,4600,4580,4600,4580,125
|
|
20230824,130300,6529524615,4580,4595,4595,4580,2580
|
|
20230824,130200,6517684745,4600,4605,4605,4600,171
|
|
20230824,130100,6516898090,4610,4615,4615,4595,361
|
|
20230824,130000,6515238500,4590,4620,4620,4590,2207
|
|
20230824,125900,6505084265,4620,4600,4620,4600,2171
|
|
20230824,125800,6495077465,4600,4590,4600,4590,1380
|
|
20230824,125700,6488731845,4590,4580,4590,4580,1488
|
|
20230824,125600,6481909230,4580,4585,4585,4575,1697
|
|
20230824,125500,6474139215,4585,4585,4585,4585,2625
|
|
20230824,125400,6462103590,4585,4585,4585,4585,2272
|
|
20230824,125300,6451686470,4580,4585,4585,4575,29
|
|
20230824,125200,6451553740,4580,4575,4580,4575,59
|
|
20230824,125100,6451283660,4580,4580,4585,4570,1774
|
|
20230824,125000,6443169060,4580,4580,4580,4570,203
|
|
20230824,124900,6442239340,4575,4570,4575,4570,668
|
|
20230824,124800,6439184075,4570,4560,4570,4555,1022
|
|
20230824,124700,6434518775,4560,4575,4575,4560,1179
|
|
20230824,124600,6429137640,4570,4570,4575,4570,241
|
|
20230824,124500,6428036220,4575,4570,4575,4560,935
|
|
20230824,124400,6423770065,4570,4570,4570,4570,11
|
|
20230824,124300,6423719795,4570,4560,4570,4560,540
|
|
20230824,124200,6421256095,4570,4570,4570,4565,316
|
|
20230824,124100,6419813475,4580,4560,4580,4560,225
|
|
20230824,124000,6418786075,4580,4565,4580,4560,323
|
|
20230824,123900,6417310855,4575,4555,4575,4550,800
|
|
20230824,123800,6413664805,4550,4550,4550,4550,22
|
|
20230824,123700,6413564705,4535,4545,4560,4535,774
|
|
20230824,123600,6410048770,4545,4530,4545,4530,2221
|
|
20230824,123500,6399962215,4530,4525,4530,4520,3179
|
|
20230824,123400,6385582450,4525,4515,4530,4515,3231
|
|
20230824,123300,6370968200,4515,4530,4530,4505,6198
|
|
20230824,123200,6342995785,4525,4515,4545,4515,1165
|
|
20230824,123100,6337731585,4550,4545,4550,4515,14208
|
|
20230824,123000,6273402640,4540,4560,4580,4530,6689
|
|
20230824,122900,6243007875,4560,4560,4585,4550,3737
|
|
20230824,122800,6225975485,4550,4580,4580,4550,5562
|
|
20230824,122700,6200613240,4580,4595,4595,4575,1713
|
|
20230824,122600,6192762105,4595,4595,4600,4595,67
|
|
20230824,122500,6192454190,4595,4595,4595,4590,1659
|
|
20230824,122400,6184831250,4595,4595,4600,4590,664
|
|
20230824,122300,6181780050,4595,4575,4595,4575,1434
|
|
20230824,122200,6175217150,4575,4560,4575,4555,1352
|
|
20230824,122100,6169040800,4555,4540,4555,4530,2893
|
|
20230824,122000,6155896315,4540,4570,4570,4540,2924
|
|
20230824,121900,6142576740,4580,4555,4585,4555,1644
|
|
20230824,121800,6135064410,4555,4600,4600,4545,12515
|
|
20230824,121700,6077905755,4600,4580,4600,4580,4674
|
|
20230824,121600,6056418630,4550,4550,4550,4550,45
|
|
20230824,121500,6056213880,4550,4570,4580,4550,4685
|
|
20230824,121400,6034766385,4545,4565,4565,4540,6208
|
|
20230824,121300,6006550155,4565,4585,4590,4565,3751
|
|
20230824,121200,5989423645,4570,4565,4580,4565,4309
|
|
20230824,121100,5969739915,4565,4525,4570,4525,1823
|
|
20230824,121000,5961428030,4545,4540,4545,4525,1442
|
|
20230824,120900,5954884905,4540,4545,4545,4520,707
|
|
20230824,120800,5951684125,4545,4530,4545,4520,1458
|
|
20230824,120700,5945078645,4530,4515,4545,4500,5273
|
|
20230824,120600,5921253095,4510,4440,4510,4440,12580
|
|
20230824,120500,5864732730,4440,4475,4485,4415,12962
|
|
20230824,120400,5807068090,4485,4520,4520,4475,9354
|
|
20230824,120300,5764900100,4520,4435,4525,4435,9150
|
|
20230824,120200,5723733590,4465,4550,4570,4390,43192
|
|
20230824,120100,5530580470,4545,4660,4660,4545,42346
|
|
20230824,120000,5335270655,4665,4665,4680,4665,2465
|
|
20230824,115900,5323763525,4665,4670,4695,4665,1070
|
|
20230824,115800,5318758410,4695,4670,4695,4650,6345
|
|
20230824,115700,5289196700,4665,4680,4680,4660,11172
|
|
20230824,115600,5237023865,4680,4690,4690,4680,2002
|
|
20230824,115500,5227651145,4690,4730,4730,4690,6996
|
|
20230824,115400,5194700675,4725,4730,4740,4725,11702
|
|
20230824,115300,5139347185,4725,4730,4740,4710,6621
|
|
20230824,115200,5108032590,4730,4715,4730,4715,4088
|
|
20230824,115100,5088731235,4715,4705,4720,4705,6593
|
|
20230824,115000,5057647130,4705,4680,4705,4680,3745
|
|
20230824,114900,5040060170,4680,4685,4685,4680,2821
|
|
20230824,114800,5026857135,4680,4690,4690,4660,4607
|
|
20230824,114700,5005345970,4690,4670,4690,4670,5213
|
|
20230824,114600,4980944290,4670,4685,4690,4670,4851
|
|
20230824,114500,4958274280,4685,4655,4685,4655,788
|
|
20230824,114400,4954602940,4650,4695,4700,4635,11709
|
|
20230824,114300,4899918460,4700,4670,4705,4670,5798
|
|
20230824,114200,4872782150,4670,4665,4670,4665,2186
|
|
20230824,114100,4862578500,4665,4660,4680,4635,10097
|
|
20230824,114000,4815599325,4640,4640,4660,4635,2374
|
|
20230824,113900,4804572095,4630,4650,4650,4620,7038
|
|
20230824,113800,4771947690,4645,4640,4670,4640,1687
|
|
20230824,113700,4764096940,4635,4605,4640,4605,4677
|
|
20230824,113600,4742509380,4600,4625,4625,4580,21772
|
|
20230824,113500,4642311900,4625,4680,4680,4625,7521
|
|
20230824,113400,4607397130,4685,4690,4710,4675,4632
|
|
20230824,113300,4585701215,4680,4620,4690,4620,9831
|
|
20230824,113200,4540004615,4620,4655,4665,4620,13050
|
|
20230824,113100,4479464650,4650,4640,4700,4635,10844
|
|
20230824,113000,4428946190,4635,4630,4640,4630,7149
|
|
20230824,112900,4395836675,4620,4620,4620,4620,0
|
|
20230824,112800,4395836675,4620,4705,4710,4620,42621
|
|
20230824,112700,4197385925,4710,4735,4735,4705,3360
|
|
20230824,112600,4181540215,4725,4730,4745,4720,7365
|
|
20230824,112500,4146702875,4730,4710,4740,4710,1640
|
|
20230824,112400,4138950890,4705,4780,4780,4700,18337
|
|
20230824,112300,4052098880,4780,4755,4785,4755,13345
|
|
20230824,112200,3988429815,4750,4740,4750,4710,4273
|
|
20230824,112100,3968193015,4710,4760,4760,4700,16715
|
|
20230824,112000,3889357750,4765,4745,4775,4700,15840
|
|
20230824,111900,3814162055,4750,4720,4750,4630,20066
|
|
20230824,111800,3719749685,4710,4780,4800,4705,25905
|
|
20230824,111700,3596548635,4765,4795,4850,4765,10692
|
|
20230824,111600,3545411980,4800,4930,4930,4800,82465
|
|
20230824,111500,3145132725,4930,4920,4945,4920,1750
|
|
20230824,111400,3136497615,4915,4955,4955,4910,13548
|
|
20230824,111300,3069775640,4935,4935,4935,4930,3443
|
|
20230824,111200,3052794185,4930,4940,4945,4930,3749
|
|
20230824,111100,3034295905,4945,4925,4945,4915,5314
|
|
20230824,111000,3008102655,4930,4955,4955,4930,1163
|
|
20230824,110900,3002364965,4960,4965,4965,4930,7048
|
|
20230824,110800,2967522340,4965,4965,4970,4950,6356
|
|
20230824,110700,2936018435,4965,4975,4985,4955,6234
|
|
20230824,110600,2904996700,4955,4995,5000,4955,15019
|
|
20230824,110500,2830157335,4985,5000,5010,4985,8440
|
|
20230824,110400,2788008460,5010,5030,5030,4995,10636
|
|
20230824,110300,2734708380,5020,5050,5050,5020,3104
|
|
20230824,110200,2719077120,5050,5060,5060,5050,857
|
|
20230824,110100,2714746900,5040,5050,5050,5030,2299
|
|
20230824,110000,2703173820,5060,5030,5060,5030,1867
|
|
20230824,105900,2693750850,5020,5000,5030,5000,1985
|
|
20230824,105800,2683780600,4995,5060,5090,4995,28300
|
|
20230824,105700,2542070010,5060,5130,5130,5010,35351
|
|
20230824,105600,2363352200,5140,5140,5140,5140,166
|
|
20230824,105500,2362498960,5140,5140,5140,5140,338
|
|
20230824,105400,2360761640,5100,5110,5110,5100,951
|
|
20230824,105300,2355903390,5120,5120,5120,5110,765
|
|
20230824,105200,2351993630,5110,5130,5170,5110,1944
|
|
20230824,105100,2342031170,5130,5160,5180,5130,709
|
|
20230824,105000,2338389910,5180,5180,5180,5180,1
|
|
20230824,104900,2338384730,5120,5160,5230,5120,1602
|
|
20230824,104800,2330047520,5150,5170,5190,5150,715
|
|
20230824,104700,2326341820,5130,5120,5130,5120,555
|
|
20230824,104600,2323500070,5120,5140,5140,5120,1751
|
|
20230824,104500,2314527210,5140,5140,5140,5140,12
|
|
20230824,104400,2314465530,5150,5130,5150,5130,844
|
|
20230824,104300,2310134900,5140,5150,5170,5140,2478
|
|
20230824,104200,2297384020,5190,5160,5190,5160,181
|
|
20230824,104100,2296450030,5160,5160,5160,5160,3
|
|
20230824,104000,2296434550,5150,5200,5200,5150,45
|
|
20230824,103900,2296201800,5150,5150,5200,5150,740
|
|
20230824,103800,2292388620,5190,5190,5190,5190,49
|
|
20230824,103700,2292134310,5200,5200,5200,5200,49
|
|
20230824,103600,2291879510,5210,5180,5210,5150,1163
|
|
20230824,103500,2285882610,5190,5190,5190,5150,177
|
|
20230824,103400,2284964130,5180,5170,5190,5170,877
|
|
20230824,103300,2280421050,5150,5110,5180,5110,5034
|
|
20230824,103200,2254557110,5100,5110,5110,5100,158
|
|
20230824,103100,2253750110,5120,5110,5130,5080,6507
|
|
20230824,103000,2220601230,5110,5130,5130,5100,1276
|
|
20230824,102900,2214084850,5110,5090,5140,5090,1858
|
|
20230824,102800,2204548700,5070,5100,5110,5060,9918
|
|
20230824,102700,2154208960,5100,5130,5140,5080,16583
|
|
20230824,102600,2069588960,5130,5150,5150,5130,10685
|
|
20230824,102500,2014672590,5160,5210,5210,5160,15490
|
|
20230824,102400,1934627570,5210,5210,5210,5210,114
|
|
20230824,102300,1934033630,5190,5190,5190,5190,205
|
|
20230824,102200,1932969680,5190,5200,5200,5190,920
|
|
20230824,102100,1928185690,5200,5200,5200,5200,1048
|
|
20230824,102000,1922736090,5210,5210,5210,5210,1890
|
|
20230824,101900,1912889190,5210,5220,5220,5210,600
|
|
20230824,101800,1909759630,5230,5240,5240,5230,271
|
|
20230824,101700,1908341300,5230,5240,5240,5230,230
|
|
20230824,101600,1907137400,5240,5240,5240,5240,16
|
|
20230824,101500,1907053560,5240,5240,5240,5240,1
|
|
20230824,101400,1907048320,5240,5240,5240,5240,250
|
|
20230824,101300,1905738320,5240,5240,5240,5240,0
|
|
20230824,101200,1905738320,5240,5230,5240,5230,60
|
|
20230824,101100,1905424010,5240,5220,5240,5220,509
|
|
20230824,101000,1902757120,5220,5240,5240,5220,2506
|
|
20230824,100900,1889665220,5260,5250,5260,5250,835
|
|
20230824,100800,1885278410,5250,5220,5250,5220,1244
|
|
20230824,100700,1878769290,5220,5230,5230,5210,1188
|
|
20230824,100600,1872569770,5230,5250,5250,5220,567
|
|
20230824,100500,1869594960,5250,5220,5250,5210,264
|
|
20230824,100400,1868217500,5230,5230,5230,5230,219
|
|
20230824,100300,1867072130,5270,5230,5270,5230,486
|
|
20230824,100200,1864519550,5220,5220,5220,5220,170
|
|
20230824,100100,1863632150,5260,5220,5260,5220,815
|
|
20230824,100000,1859355850,5220,5230,5230,5220,1608
|
|
20230824,095900,1850958890,5270,5270,5270,5270,1
|
|
20230824,095800,1850953620,5290,5290,5290,5290,10
|
|
20230824,095700,1850900720,5300,5230,5300,5230,4341
|
|
20230824,095600,1828065260,5230,5230,5230,5230,0
|
|
20230824,095500,1828065260,5230,5230,5230,5230,0
|
|
20230824,095400,1828065260,5230,5230,5230,5230,0
|
|
20230824,095300,1828065260,5230,5230,5230,5210,564
|
|
20230824,095200,1825121240,5230,5200,5230,5200,260
|
|
20230824,095100,1823766240,5230,5230,5230,5230,201
|
|
20230824,095000,1822715010,5210,5230,5230,5210,44
|
|
20230824,094900,1822485730,5230,5200,5230,5200,421
|
|
20230824,094800,1820293650,5200,5190,5200,5180,8727
|
|
20230824,094700,1775065080,5190,5240,5240,5190,3125
|
|
20230824,094600,1758796420,5230,5220,5230,5220,150
|
|
20230824,094500,1758012300,5210,5210,5230,5200,904
|
|
20230824,094400,1753305550,5220,5230,5230,5220,1598
|
|
20230824,094300,1744957440,5220,5220,5230,5220,330
|
|
20230824,094200,1743234340,5210,5210,5210,5210,125
|
|
20230824,094100,1742583090,5240,5240,5240,5210,5001
|
|
20230824,094000,1716487610,5230,5220,5230,5220,134
|
|
20230824,093900,1715786980,5220,5230,5260,5220,614
|
|
20230824,093800,1712574430,5230,5240,5250,5230,713
|
|
20230824,093700,1708833180,5240,5190,5240,5180,2616
|
|
20230824,093600,1695200630,5190,5200,5200,5180,3999
|
|
20230824,093500,1674445370,5190,5230,5230,5190,8010
|
|
20230824,093400,1632716710,5230,5260,5260,5230,4299
|
|
20230824,093300,1610169130,5260,5280,5290,5260,1689
|
|
20230824,093200,1601279060,5280,5290,5290,5270,1963
|
|
20230824,093100,1590923400,5280,5290,5300,5280,5190
|
|
20230824,093000,1563458260,5290,5260,5290,5260,7850
|
|
20230824,092900,1522018760,5270,5250,5270,5250,2697
|
|
20230824,092800,1507827130,5240,5220,5260,5220,3453
|
|
20230824,092700,1489720430,5210,5200,5230,5200,1407
|
|
20230824,092600,1482403970,5200,5200,5200,5200,1879
|
|
20230824,092500,1472633170,5200,5230,5230,5200,2462
|
|
20230824,092400,1459810620,5200,5220,5250,5200,3612
|
|
20230824,092300,1440993260,5220,5210,5220,5190,6819
|
|
20230824,092200,1405517850,5200,5170,5250,5170,13089
|
|
20230824,092100,1337394930,5170,5130,5170,5130,14412
|
|
20230824,092000,1263404700,5130,5130,5130,5130,0
|
|
20230824,091900,1263404700,5130,5140,5140,5130,11718
|
|
20230824,091800,1203269030,5140,5190,5200,5140,16602
|
|
20230824,091700,1117389180,5190,5190,5200,5180,7420
|
|
20230824,091600,1078918190,5190,5200,5200,5190,7109
|
|
20230824,091500,1042001230,5200,5220,5220,5190,11222
|
|
20230824,091400,983602280,5210,5300,5300,5210,25909
|
|
20230824,091300,847436940,5300,5300,5320,5300,2708
|
|
20230824,091200,833084480,5300,5320,5320,5290,5712
|
|
20230824,091100,802798310,5320,5330,5350,5320,2127
|
|
20230824,091000,791454180,5330,5280,5330,5270,9603
|
|
20230824,090900,740698960,5280,5270,5280,5230,17775
|
|
20230824,090800,647478230,5270,5220,5270,5210,34093
|
|
20230824,090700,469004880,5220,5210,5240,5170,19159
|
|
20230824,090600,369182840,5210,5350,5350,5200,16529
|
|
20230824,090500,282191980,5320,5360,5370,5320,9928
|
|
20230824,090400,229107780,5380,5440,5450,5350,17787
|
|
20230824,090300,133240030,5460,5490,5500,5450,3392
|
|
20230824,090200,114699750,5480,5610,5620,5460,8695
|
|
20230824,090100,66601970,5560,5560,5620,5550,4726
|
|
20230824,090000,40281520,5550,5690,5690,5550,4908
|