691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,202800,401180910,5600,5600,5600,5600,1234
|
|
20230824,202700,401180910,5600,5600,5600,5600,0
|
|
20230824,202600,401180910,5600,5600,5600,5600,0
|
|
20230824,202500,401180910,5600,5600,5600,5600,0
|
|
20230824,202400,401180910,5600,5600,5600,5600,0
|
|
20230824,202300,401180910,5600,5600,5600,5600,0
|
|
20230824,202200,401180910,5600,5600,5600,5600,0
|
|
20230824,202100,401180910,5600,5600,5600,5600,0
|
|
20230824,202000,401180910,5600,5600,5600,5600,0
|
|
20230824,201900,401180910,5600,5600,5600,5600,0
|
|
20230824,201800,401180910,5600,5600,5600,5600,0
|
|
20230824,201700,401180910,5600,5600,5600,5600,0
|
|
20230824,201600,401180910,5600,5600,5600,5600,0
|
|
20230824,201500,401180910,5600,5600,5600,5600,0
|
|
20230824,201400,401180910,5600,5600,5600,5600,0
|
|
20230824,201300,401180910,5600,5600,5600,5600,0
|
|
20230824,201200,401180910,5600,5600,5600,5600,0
|
|
20230824,201100,401180910,5600,5600,5600,5600,0
|
|
20230824,201000,401180910,5600,5600,5600,5600,0
|
|
20230824,200900,401180910,5600,5600,5600,5600,0
|
|
20230824,200800,401180910,5600,5600,5600,5600,0
|
|
20230824,200700,401180910,5600,5600,5600,5600,0
|
|
20230824,200600,401180910,5600,5600,5600,5600,0
|
|
20230824,200500,401180910,5600,5600,5600,5600,0
|
|
20230824,200400,401180910,5600,5600,5600,5600,0
|
|
20230824,200300,401180910,5600,5600,5600,5600,0
|
|
20230824,200200,401180910,5600,5600,5600,5600,0
|
|
20230824,200100,401180910,5600,5600,5600,5600,0
|
|
20230824,200000,401180910,5600,5600,5600,5600,0
|
|
20230824,195900,401180910,5600,5600,5600,5600,0
|
|
20230824,195800,401180910,5600,5600,5600,5600,1234
|
|
20230824,195700,401180910,5600,5600,5600,5600,0
|
|
20230824,195600,401180910,5600,5600,5600,5600,0
|
|
20230824,195500,401180910,5600,5600,5600,5600,0
|
|
20230824,195400,401180910,5600,5600,5600,5600,0
|
|
20230824,195300,401180910,5600,5600,5600,5600,0
|
|
20230824,195200,401180910,5600,5600,5600,5600,0
|
|
20230824,195100,401180910,5600,5600,5600,5600,0
|
|
20230824,195000,401180910,5600,5600,5600,5600,0
|
|
20230824,194900,401180910,5600,5600,5600,5600,0
|
|
20230824,194800,401180910,5600,5600,5600,5600,0
|
|
20230824,194700,401180910,5600,5600,5600,5600,0
|
|
20230824,194600,401180910,5600,5600,5600,5600,0
|
|
20230824,194500,401180910,5600,5600,5600,5600,0
|
|
20230824,194400,401180910,5600,5600,5600,5600,0
|
|
20230824,194300,401180910,5600,5600,5600,5600,0
|
|
20230824,194200,401180910,5600,5600,5600,5600,0
|
|
20230824,194100,401180910,5600,5600,5600,5600,0
|
|
20230824,194000,401180910,5600,5600,5600,5600,0
|
|
20230824,193900,401180910,5600,5600,5600,5600,0
|
|
20230824,193800,401180910,5600,5600,5600,5600,0
|
|
20230824,193700,401180910,5600,5600,5600,5600,0
|
|
20230824,193600,401180910,5600,5600,5600,5600,0
|
|
20230824,193500,401180910,5600,5600,5600,5600,0
|
|
20230824,193400,401180910,5600,5600,5600,5600,0
|
|
20230824,193300,401180910,5600,5600,5600,5600,0
|
|
20230824,193200,401180910,5600,5600,5600,5600,0
|
|
20230824,193100,401180910,5600,5600,5600,5600,0
|
|
20230824,193000,401180910,5600,5600,5600,5600,0
|
|
20230824,192900,401180910,5600,5600,5600,5600,0
|
|
20230824,192800,401180910,5600,5600,5600,5600,1234
|
|
20230824,192700,401180910,5600,5600,5600,5600,0
|
|
20230824,192600,401180910,5600,5600,5600,5600,0
|
|
20230824,192500,401180910,5600,5600,5600,5600,0
|
|
20230824,192400,401180910,5600,5600,5600,5600,0
|
|
20230824,192300,401180910,5600,5600,5600,5600,0
|
|
20230824,192200,401180910,5600,5600,5600,5600,0
|
|
20230824,192100,401180910,5600,5600,5600,5600,0
|
|
20230824,192000,401180910,5600,5600,5600,5600,0
|
|
20230824,191900,401180910,5600,5600,5600,5600,0
|
|
20230824,191800,401180910,5600,5600,5600,5600,0
|
|
20230824,191700,401180910,5600,5600,5600,5600,0
|
|
20230824,191600,401180910,5600,5600,5600,5600,0
|
|
20230824,191500,401180910,5600,5600,5600,5600,0
|
|
20230824,191400,401180910,5600,5600,5600,5600,0
|
|
20230824,191300,401180910,5600,5600,5600,5600,0
|
|
20230824,191200,401180910,5600,5600,5600,5600,0
|
|
20230824,191100,401180910,5600,5600,5600,5600,0
|
|
20230824,191000,401180910,5600,5600,5600,5600,0
|
|
20230824,190900,401180910,5600,5600,5600,5600,0
|
|
20230824,190800,401180910,5600,5600,5600,5600,0
|
|
20230824,190700,401180910,5600,5600,5600,5600,0
|
|
20230824,190600,401180910,5600,5600,5600,5600,0
|
|
20230824,190500,401180910,5600,5600,5600,5600,0
|
|
20230824,190400,401180910,5600,5600,5600,5600,0
|
|
20230824,190300,401180910,5600,5600,5600,5600,0
|
|
20230824,190200,401180910,5600,5600,5600,5600,0
|
|
20230824,190100,401180910,5600,5600,5600,5600,0
|
|
20230824,190000,401180910,5600,5600,5600,5600,0
|
|
20230824,185900,401180910,5600,5600,5600,5600,0
|
|
20230824,185800,401180910,5600,5600,5600,5600,1234
|
|
20230824,185700,401180910,5600,5600,5600,5600,0
|
|
20230824,185600,401180910,5600,5600,5600,5600,0
|
|
20230824,185500,401180910,5600,5600,5600,5600,0
|
|
20230824,185400,401180910,5600,5600,5600,5600,0
|
|
20230824,185300,401180910,5600,5600,5600,5600,0
|
|
20230824,185200,401180910,5600,5600,5600,5600,0
|
|
20230824,185100,401180910,5600,5600,5600,5600,0
|
|
20230824,185000,401180910,5600,5600,5600,5600,0
|
|
20230824,184900,401180910,5600,5600,5600,5600,0
|
|
20230824,184800,401180910,5600,5600,5600,5600,0
|
|
20230824,184700,401180910,5600,5600,5600,5600,0
|
|
20230824,184600,401180910,5600,5600,5600,5600,0
|
|
20230824,184500,401180910,5600,5600,5600,5600,0
|
|
20230824,184400,401180910,5600,5600,5600,5600,0
|
|
20230824,184300,401180910,5600,5600,5600,5600,0
|
|
20230824,184200,401180910,5600,5600,5600,5600,0
|
|
20230824,184100,401180910,5600,5600,5600,5600,0
|
|
20230824,184000,401180910,5600,5600,5600,5600,0
|
|
20230824,183900,401180910,5600,5600,5600,5600,0
|
|
20230824,183800,401180910,5600,5600,5600,5600,0
|
|
20230824,183700,401180910,5600,5600,5600,5600,0
|
|
20230824,183600,401180910,5600,5600,5600,5600,0
|
|
20230824,183500,401180910,5600,5600,5600,5600,0
|
|
20230824,183400,401180910,5600,5600,5600,5600,0
|
|
20230824,183300,401180910,5600,5600,5600,5600,0
|
|
20230824,183200,401180910,5600,5600,5600,5600,0
|
|
20230824,183100,401180910,5600,5600,5600,5600,0
|
|
20230824,183000,401180910,5600,5600,5600,5600,0
|
|
20230824,182900,401180910,5600,5600,5600,5600,0
|
|
20230824,182800,401180910,5600,5600,5600,5600,1234
|
|
20230824,182700,401180910,5600,5600,5600,5600,0
|
|
20230824,182600,401180910,5600,5600,5600,5600,0
|
|
20230824,182500,401180910,5600,5600,5600,5600,0
|
|
20230824,182400,401180910,5600,5600,5600,5600,0
|
|
20230824,182300,401180910,5600,5600,5600,5600,0
|
|
20230824,182200,401180910,5600,5600,5600,5600,0
|
|
20230824,182100,401180910,5600,5600,5600,5600,0
|
|
20230824,182000,401180910,5600,5600,5600,5600,0
|
|
20230824,181900,401180910,5600,5600,5600,5600,0
|
|
20230824,181800,401180910,5600,5600,5600,5600,0
|
|
20230824,181700,401180910,5600,5600,5600,5600,0
|
|
20230824,181600,401180910,5600,5600,5600,5600,0
|
|
20230824,181500,401180910,5600,5600,5600,5600,0
|
|
20230824,181400,401180910,5600,5600,5600,5600,0
|
|
20230824,181300,401180910,5600,5600,5600,5600,0
|
|
20230824,181200,401180910,5600,5600,5600,5600,0
|
|
20230824,181100,401180910,5600,5600,5600,5600,0
|
|
20230824,181000,401180910,5600,5600,5600,5600,0
|
|
20230824,180900,401180910,5600,5600,5600,5600,0
|
|
20230824,180800,401180910,5600,5600,5600,5600,0
|
|
20230824,180700,401180910,5600,5600,5600,5600,0
|
|
20230824,180600,401180910,5600,5600,5600,5600,0
|
|
20230824,180500,401180910,5600,5600,5600,5600,0
|
|
20230824,180400,401180910,5600,5600,5600,5600,0
|
|
20230824,180300,401180910,5600,5600,5600,5600,0
|
|
20230824,180200,401180910,5600,5600,5600,5600,0
|
|
20230824,180100,401180910,5600,5600,5600,5600,0
|
|
20230824,180000,401180910,5600,5600,5600,5600,0
|
|
20230824,175900,401180910,5600,5600,5600,5600,0
|
|
20230824,175800,401180910,5600,5600,5600,5600,1234
|
|
20230824,175700,401180910,5600,5600,5600,5600,0
|
|
20230824,175600,401180910,5600,5600,5600,5600,0
|
|
20230824,175500,401180910,5600,5600,5600,5600,0
|
|
20230824,175400,401180910,5600,5600,5600,5600,0
|
|
20230824,175300,401180910,5600,5600,5600,5600,0
|
|
20230824,175200,401180910,5600,5600,5600,5600,0
|
|
20230824,175100,401180910,5600,5600,5600,5600,0
|
|
20230824,175000,401180910,5600,5600,5600,5600,0
|
|
20230824,174900,401180910,5600,5600,5600,5600,0
|
|
20230824,174800,401180910,5600,5600,5600,5600,0
|
|
20230824,174700,401180910,5600,5600,5600,5600,0
|
|
20230824,174600,401180910,5600,5600,5600,5600,0
|
|
20230824,174500,401180910,5600,5600,5600,5600,0
|
|
20230824,174400,401180910,5600,5600,5600,5600,0
|
|
20230824,174300,401180910,5600,5600,5600,5600,0
|
|
20230824,174200,401180910,5600,5600,5600,5600,0
|
|
20230824,174100,401180910,5600,5600,5600,5600,0
|
|
20230824,174000,401180910,5600,5600,5600,5600,0
|
|
20230824,173900,401180910,5600,5600,5600,5600,0
|
|
20230824,173800,401180910,5600,5600,5600,5600,0
|
|
20230824,173700,401180910,5600,5600,5600,5600,0
|
|
20230824,173600,401180910,5600,5600,5600,5600,0
|
|
20230824,173500,401180910,5600,5600,5600,5600,0
|
|
20230824,173400,401180910,5600,5600,5600,5600,0
|
|
20230824,173300,401180910,5600,5600,5600,5600,0
|
|
20230824,173200,401180910,5600,5600,5600,5600,0
|
|
20230824,173100,401180910,5600,5600,5600,5600,0
|
|
20230824,173000,401180910,5600,5600,5600,5600,0
|
|
20230824,172900,401180910,5600,5600,5600,5600,0
|
|
20230824,172800,401180910,5600,5600,5600,5600,1234
|
|
20230824,172700,401180910,5600,5600,5600,5600,0
|
|
20230824,172600,401180910,5600,5600,5600,5600,0
|
|
20230824,172500,401180910,5600,5600,5600,5600,0
|
|
20230824,172400,401180910,5600,5600,5600,5600,0
|
|
20230824,172300,401180910,5600,5600,5600,5600,0
|
|
20230824,172200,401180910,5600,5600,5600,5600,0
|
|
20230824,172100,401180910,5600,5600,5600,5600,0
|
|
20230824,172000,401180910,5600,5600,5600,5600,0
|
|
20230824,171900,401180910,5600,5600,5600,5600,0
|
|
20230824,171800,401180910,5600,5600,5600,5600,0
|
|
20230824,171700,401180910,5600,5600,5600,5600,0
|
|
20230824,171600,401180910,5600,5600,5600,5600,0
|
|
20230824,171500,401180910,5600,5600,5600,5600,0
|
|
20230824,171400,401180910,5600,5600,5600,5600,0
|
|
20230824,171300,401180910,5600,5600,5600,5600,0
|
|
20230824,171200,401180910,5600,5600,5600,5600,0
|
|
20230824,171100,401180910,5600,5600,5600,5600,0
|
|
20230824,171000,401180910,5600,5600,5600,5600,0
|
|
20230824,170900,401180910,5600,5600,5600,5600,0
|
|
20230824,170800,401180910,5600,5600,5600,5600,0
|
|
20230824,170700,401180910,5600,5600,5600,5600,0
|
|
20230824,170600,401180910,5600,5600,5600,5600,0
|
|
20230824,170500,401180910,5600,5600,5600,5600,0
|
|
20230824,170400,401180910,5600,5600,5600,5600,0
|
|
20230824,170300,401180910,5600,5600,5600,5600,0
|
|
20230824,170200,401180910,5600,5600,5600,5600,0
|
|
20230824,170100,401180910,5600,5600,5600,5600,0
|
|
20230824,170000,401180910,5600,5600,5600,5600,0
|
|
20230824,165900,401180910,5600,5600,5600,5600,0
|
|
20230824,165800,401180910,5600,5600,5600,5600,1234
|
|
20230824,165700,401180910,5600,5600,5600,5600,0
|
|
20230824,165600,401180910,5600,5600,5600,5600,0
|
|
20230824,165500,401180910,5600,5600,5600,5600,0
|
|
20230824,165400,401180910,5600,5600,5600,5600,0
|
|
20230824,165300,401180910,5600,5600,5600,5600,0
|
|
20230824,165200,401180910,5600,5600,5600,5600,0
|
|
20230824,165100,401180910,5600,5600,5600,5600,0
|
|
20230824,165000,401180910,5600,5600,5600,5600,0
|
|
20230824,164900,401180910,5600,5600,5600,5600,0
|
|
20230824,164800,401180910,5600,5600,5600,5600,0
|
|
20230824,164700,401180910,5600,5600,5600,5600,0
|
|
20230824,164600,401180910,5600,5600,5600,5600,0
|
|
20230824,164500,401180910,5600,5600,5600,5600,0
|
|
20230824,164400,401180910,5600,5600,5600,5600,0
|
|
20230824,164300,401180910,5600,5600,5600,5600,0
|
|
20230824,164200,401180910,5600,5600,5600,5600,0
|
|
20230824,164100,401180910,5600,5600,5600,5600,0
|
|
20230824,164000,401180910,5600,5600,5600,5600,0
|
|
20230824,163900,401180910,5600,5600,5600,5600,0
|
|
20230824,163800,401180910,5600,5600,5600,5600,0
|
|
20230824,163700,401180910,5600,5600,5600,5600,0
|
|
20230824,163600,401180910,5600,5600,5600,5600,0
|
|
20230824,163500,401180910,5600,5600,5600,5600,0
|
|
20230824,163400,401180910,5600,5600,5600,5600,0
|
|
20230824,163300,401180910,5600,5600,5600,5600,0
|
|
20230824,163200,401180910,5600,5600,5600,5600,0
|
|
20230824,163100,401180910,5600,5600,5600,5600,0
|
|
20230824,163000,401180910,5600,5600,5600,5600,0
|
|
20230824,162900,401180910,5600,5600,5600,5600,0
|
|
20230824,162800,401180910,5600,5600,5600,5600,1234
|
|
20230824,162700,401180910,5600,5600,5600,5600,0
|
|
20230824,162600,401180910,5600,5600,5600,5600,0
|
|
20230824,162500,401180910,5600,5600,5600,5600,0
|
|
20230824,162400,401180910,5600,5600,5600,5600,0
|
|
20230824,162300,401180910,5600,5600,5600,5600,0
|
|
20230824,162200,401180910,5600,5600,5600,5600,0
|
|
20230824,162100,401180910,5600,5600,5600,5600,0
|
|
20230824,162000,401180910,5600,5600,5600,5600,0
|
|
20230824,161900,401180910,5600,5600,5600,5600,0
|
|
20230824,161800,401180910,5600,5600,5600,5600,0
|
|
20230824,161700,401180910,5600,5600,5600,5600,0
|
|
20230824,161600,401180910,5600,5600,5600,5600,0
|
|
20230824,161500,401180910,5600,5600,5600,5600,0
|
|
20230824,161400,401180910,5600,5600,5600,5600,0
|
|
20230824,161300,401180910,5600,5600,5600,5600,0
|
|
20230824,161200,401180910,5600,5600,5600,5600,0
|
|
20230824,161100,401180910,5600,5600,5600,5600,0
|
|
20230824,161000,401180910,5600,5600,5600,5600,0
|
|
20230824,160900,401180910,5600,5600,5600,5600,0
|
|
20230824,160800,401180910,5600,5600,5600,5600,0
|
|
20230824,160700,401180910,5600,5600,5600,5600,0
|
|
20230824,160600,401180910,5600,5600,5600,5600,0
|
|
20230824,160500,401180910,5600,5600,5600,5600,0
|
|
20230824,160400,401180910,5600,5600,5600,5600,0
|
|
20230824,160300,401180910,5600,5600,5600,5600,0
|
|
20230824,160200,401180910,5600,5600,5600,5600,0
|
|
20230824,160100,401180910,5600,5600,5600,5600,0
|
|
20230824,160000,401180910,5600,5600,5600,5600,0
|
|
20230824,155900,401180910,5600,5600,5600,5600,0
|
|
20230824,155800,401180910,5600,5600,5600,5600,1234
|
|
20230824,155700,401180910,5600,5600,5600,5600,0
|
|
20230824,155600,401180910,5600,5600,5600,5600,0
|
|
20230824,155500,401180910,5600,5600,5600,5600,0
|
|
20230824,155400,401180910,5600,5600,5600,5600,0
|
|
20230824,155300,401180910,5600,5600,5600,5600,0
|
|
20230824,155200,401180910,5600,5600,5600,5600,0
|
|
20230824,155100,401180910,5600,5600,5600,5600,0
|
|
20230824,155000,401180910,5600,5600,5600,5600,0
|
|
20230824,154900,401180910,5600,5600,5600,5600,0
|
|
20230824,154800,401180910,5600,5600,5600,5600,0
|
|
20230824,154700,401180910,5600,5600,5600,5600,0
|
|
20230824,154600,401180910,5600,5600,5600,5600,0
|
|
20230824,154500,401180910,5600,5600,5600,5600,0
|
|
20230824,154400,401180910,5600,5600,5600,5600,0
|
|
20230824,154300,401180910,5600,5600,5600,5600,0
|
|
20230824,154200,401180910,5600,5600,5600,5600,0
|
|
20230824,154100,401180910,5600,5600,5600,5600,0
|
|
20230824,154000,401180910,5600,5600,5600,5600,0
|
|
20230824,153900,401180910,5600,5600,5600,5600,0
|
|
20230824,153800,401180910,5600,5600,5600,5600,0
|
|
20230824,153700,401180910,5600,5600,5600,5600,0
|
|
20230824,153600,401180910,5600,5600,5600,5600,0
|
|
20230824,153500,401180910,5600,5600,5600,5600,0
|
|
20230824,153400,401180910,5600,5600,5600,5600,0
|
|
20230824,153300,401180910,5600,5600,5600,5600,0
|
|
20230824,153200,401180910,5600,5600,5600,5600,0
|
|
20230824,153100,401180910,5600,5600,5600,5600,0
|
|
20230824,153000,401180910,5600,5600,5600,5600,1234
|
|
20230824,152900,394270510,5510,5510,5510,5510,0
|
|
20230824,152800,394270510,5510,5510,5510,5510,0
|
|
20230824,152700,394270510,5510,5510,5510,5510,0
|
|
20230824,152600,394270510,5510,5510,5510,5510,0
|
|
20230824,152500,394270510,5510,5510,5510,5510,0
|
|
20230824,152400,394270510,5510,5510,5510,5510,0
|
|
20230824,152300,394270510,5510,5510,5510,5510,0
|
|
20230824,152200,394270510,5510,5510,5510,5510,0
|
|
20230824,152100,394270510,5510,5510,5510,5510,0
|
|
20230824,152000,394270510,5510,5510,5510,5510,0
|
|
20230824,151900,394270510,5510,5530,5600,5510,323
|
|
20230824,151800,392472750,5530,5530,5530,5530,0
|
|
20230824,151700,392472750,5530,5530,5530,5530,0
|
|
20230824,151600,392472750,5530,5530,5530,5530,7
|
|
20230824,151500,392434040,5560,5550,5560,5550,82
|
|
20230824,151400,391978710,5550,5550,5550,5550,130
|
|
20230824,151300,391257210,5550,5550,5550,5550,80
|
|
20230824,151200,390813210,5550,5560,5560,5550,99
|
|
20230824,151100,390263710,5560,5560,5560,5560,0
|
|
20230824,151000,390263710,5560,5560,5560,5560,0
|
|
20230824,150900,390263710,5560,5560,5560,5560,179
|
|
20230824,150800,389268470,5570,5570,5570,5570,0
|
|
20230824,150700,389268470,5570,5570,5570,5570,0
|
|
20230824,150600,389268470,5570,5570,5570,5570,3
|
|
20230824,150500,389251760,5570,5570,5570,5570,0
|
|
20230824,150400,389251760,5570,5570,5570,5570,0
|
|
20230824,150300,389251760,5570,5570,5570,5570,25
|
|
20230824,150200,389112510,5610,5550,5610,5550,18
|
|
20230824,150100,389012010,5550,5570,5570,5550,562
|
|
20230824,150000,385890150,5620,5600,5620,5600,108
|
|
20230824,145900,385285230,5570,5570,5570,5570,0
|
|
20230824,145800,385285230,5570,5570,5570,5570,0
|
|
20230824,145700,385285230,5570,5570,5570,5570,600
|
|
20230824,145600,381943230,5570,5570,5570,5570,0
|
|
20230824,145500,381943230,5570,5570,5570,5570,0
|
|
20230824,145400,381943230,5570,5570,5570,5570,0
|
|
20230824,145300,381943230,5570,5570,5570,5570,1900
|
|
20230824,145200,371360230,5580,5590,5590,5580,1259
|
|
20230824,145100,364323820,5610,5610,5610,5610,0
|
|
20230824,145000,364323820,5610,5610,5610,5610,1
|
|
20230824,144900,364318210,5600,5600,5600,5600,0
|
|
20230824,144800,364318210,5600,5600,5600,5600,0
|
|
20230824,144700,364318210,5600,5600,5600,5600,0
|
|
20230824,144600,364318210,5600,5600,5600,5600,0
|
|
20230824,144500,364318210,5600,5600,5600,5600,17
|
|
20230824,144400,364223010,5620,5610,5620,5610,298
|
|
20230824,144300,362550840,5590,5590,5590,5590,0
|
|
20230824,144200,362550840,5590,5590,5590,5590,0
|
|
20230824,144100,362550840,5590,5590,5590,5590,1
|
|
20230824,144000,362545250,5590,5590,5590,5590,0
|
|
20230824,143900,362545250,5590,5590,5590,5590,0
|
|
20230824,143800,362545250,5590,5590,5590,5590,1
|
|
20230824,143700,362539660,5590,5590,5590,5590,0
|
|
20230824,143600,362539660,5590,5590,5590,5590,0
|
|
20230824,143500,362539660,5590,5590,5590,5590,0
|
|
20230824,143400,362539660,5590,5590,5590,5590,0
|
|
20230824,143300,362539660,5590,5590,5590,5590,0
|
|
20230824,143200,362539660,5590,5590,5590,5590,0
|
|
20230824,143100,362539660,5590,5590,5590,5590,800
|
|
20230824,143000,358067660,5590,5590,5590,5590,184
|
|
20230824,142900,357039100,5590,5590,5590,5590,3
|
|
20230824,142800,357022330,5590,5590,5590,5590,15
|
|
20230824,142700,356938480,5590,5590,5590,5590,0
|
|
20230824,142600,356938480,5590,5590,5590,5590,1
|
|
20230824,142500,356932890,5610,5610,5610,5610,10
|
|
20230824,142400,356876790,5610,5610,5610,5610,10
|
|
20230824,142300,356820690,5610,5610,5610,5610,36
|
|
20230824,142200,356618730,5610,5610,5610,5610,0
|
|
20230824,142100,356618730,5610,5610,5610,5610,0
|
|
20230824,142000,356618730,5610,5610,5610,5610,0
|
|
20230824,141900,356618730,5610,5610,5610,5610,8
|
|
20230824,141800,356573850,5590,5590,5590,5590,0
|
|
20230824,141700,356573850,5590,5590,5590,5590,0
|
|
20230824,141600,356573850,5590,5590,5590,5590,0
|
|
20230824,141500,356573850,5590,5590,5590,5590,0
|
|
20230824,141400,356573850,5590,5590,5590,5590,0
|
|
20230824,141300,356573850,5590,5590,5590,5590,14
|
|
20230824,141200,356495590,5610,5610,5610,5610,0
|
|
20230824,141100,356495590,5610,5610,5610,5610,0
|
|
20230824,141000,356495590,5610,5610,5610,5610,1
|
|
20230824,140900,356489980,5610,5610,5610,5610,0
|
|
20230824,140800,356489980,5610,5600,5610,5600,2500
|
|
20230824,140700,342465190,5600,5600,5600,5600,0
|
|
20230824,140600,342465190,5600,5600,5600,5600,0
|
|
20230824,140500,342465190,5600,5600,5600,5600,0
|
|
20230824,140400,342465190,5600,5600,5600,5600,1
|
|
20230824,140300,342459590,5610,5610,5610,5610,0
|
|
20230824,140200,342459590,5610,5610,5610,5610,20
|
|
20230824,140100,342347390,5590,5590,5590,5590,0
|
|
20230824,140000,342347390,5590,5590,5590,5590,0
|
|
20230824,135900,342347390,5590,5590,5590,5590,0
|
|
20230824,135800,342347390,5590,5590,5590,5590,12
|
|
20230824,135700,342280310,5610,5610,5610,5610,0
|
|
20230824,135600,342280310,5610,5610,5610,5610,0
|
|
20230824,135500,342280310,5610,5610,5610,5610,0
|
|
20230824,135400,342280310,5610,5590,5610,5590,2956
|
|
20230824,135300,325748250,5580,5580,5580,5580,0
|
|
20230824,135200,325748250,5580,5580,5580,5580,40
|
|
20230824,135100,325525050,5590,5590,5590,5590,0
|
|
20230824,135000,325525050,5590,5590,5590,5590,0
|
|
20230824,134900,325525050,5590,5590,5590,5590,0
|
|
20230824,134800,325525050,5590,5590,5590,5590,0
|
|
20230824,134700,325525050,5590,5590,5590,5590,21
|
|
20230824,134600,325407660,5590,5590,5590,5590,150
|
|
20230824,134500,324569160,5580,5570,5580,5570,327
|
|
20230824,134400,322745610,5570,5570,5570,5570,0
|
|
20230824,134300,322745610,5570,5570,5570,5570,0
|
|
20230824,134200,322745610,5570,5570,5570,5570,519
|
|
20230824,134100,319854780,5570,5550,5570,5550,28
|
|
20230824,134000,319699320,5580,5580,5580,5580,0
|
|
20230824,133900,319699320,5580,5580,5580,5580,0
|
|
20230824,133800,319699320,5580,5580,5580,5580,0
|
|
20230824,133700,319699320,5580,5580,5580,5580,0
|
|
20230824,133600,319699320,5580,5580,5580,5580,0
|
|
20230824,133500,319699320,5580,5580,5580,5580,100
|
|
20230824,133400,319141320,5560,5550,5560,5550,622
|
|
20230824,133300,315683780,5550,5560,5560,5500,3539
|
|
20230824,133200,296126290,5550,5550,5550,5550,0
|
|
20230824,133100,296126290,5550,5550,5550,5550,0
|
|
20230824,133000,296126290,5550,5550,5550,5550,0
|
|
20230824,132900,296126290,5550,5550,5550,5550,0
|
|
20230824,132800,296126290,5550,5520,5550,5520,8787
|
|
20230824,132700,247365490,5520,5520,5520,5520,0
|
|
20230824,132600,247365490,5520,5520,5520,5520,10
|
|
20230824,132500,247310290,5490,5490,5490,5490,0
|
|
20230824,132400,247310290,5490,5490,5490,5490,0
|
|
20230824,132300,247310290,5490,5490,5490,5490,0
|
|
20230824,132200,247310290,5490,5490,5490,5490,0
|
|
20230824,132100,247310290,5490,5490,5490,5490,0
|
|
20230824,132000,247310290,5490,5490,5490,5490,0
|
|
20230824,131900,247310290,5490,5490,5490,5490,0
|
|
20230824,131800,247310290,5490,5490,5490,5490,0
|
|
20230824,131700,247310290,5490,5490,5490,5490,0
|
|
20230824,131600,247310290,5490,5510,5510,5490,299
|
|
20230824,131500,245665750,5520,5520,5520,5520,11
|
|
20230824,131400,245605030,5530,5530,5530,5530,0
|
|
20230824,131300,245605030,5530,5530,5530,5530,0
|
|
20230824,131200,245605030,5530,5530,5530,5530,0
|
|
20230824,131100,245605030,5530,5530,5530,5530,0
|
|
20230824,131000,245605030,5530,5510,5530,5510,25
|
|
20230824,130900,245467240,5490,5490,5490,5490,0
|
|
20230824,130800,245467240,5490,5490,5490,5490,7
|
|
20230824,130700,245428810,5490,5490,5490,5490,0
|
|
20230824,130600,245428810,5490,5490,5490,5490,0
|
|
20230824,130500,245428810,5490,5490,5490,5490,0
|
|
20230824,130400,245428810,5490,5490,5490,5490,0
|
|
20230824,130300,245428810,5490,5490,5490,5490,0
|
|
20230824,130200,245428810,5490,5490,5490,5490,0
|
|
20230824,130100,245428810,5490,5490,5490,5490,0
|
|
20230824,130000,245428810,5490,5490,5490,5490,0
|
|
20230824,125900,245428810,5490,5490,5490,5490,0
|
|
20230824,125800,245428810,5490,5490,5490,5490,0
|
|
20230824,125700,245428810,5490,5490,5490,5490,0
|
|
20230824,125600,245428810,5490,5490,5490,5490,0
|
|
20230824,125500,245428810,5490,5490,5490,5490,0
|
|
20230824,125400,245428810,5490,5490,5490,5490,0
|
|
20230824,125300,245428810,5490,5500,5500,5490,586
|
|
20230824,125200,242211660,5490,5490,5490,5490,0
|
|
20230824,125100,242211660,5490,5490,5490,5490,0
|
|
20230824,125000,242211660,5490,5490,5490,5490,0
|
|
20230824,124900,242211660,5490,5490,5490,5490,0
|
|
20230824,124800,242211660,5490,5490,5490,5490,0
|
|
20230824,124700,242211660,5490,5490,5490,5490,0
|
|
20230824,124600,242211660,5490,5490,5490,5490,222
|
|
20230824,124500,240992880,5500,5500,5500,5500,0
|
|
20230824,124400,240992880,5500,5500,5500,5500,0
|
|
20230824,124300,240992880,5500,5500,5500,5500,0
|
|
20230824,124200,240992880,5500,5500,5500,5500,0
|
|
20230824,124100,240992880,5500,5500,5500,5500,10
|
|
20230824,124000,240937880,5500,5500,5500,5500,0
|
|
20230824,123900,240937880,5500,5500,5500,5500,4
|
|
20230824,123800,240915880,5500,5500,5500,5500,5
|
|
20230824,123700,240888380,5480,5480,5480,5480,0
|
|
20230824,123600,240888380,5480,5490,5490,5480,600
|
|
20230824,123500,237600310,5500,5500,5500,5500,0
|
|
20230824,123400,237600310,5500,5500,5500,5500,1405
|
|
20230824,123300,229872810,5510,5510,5510,5510,0
|
|
20230824,123200,229872810,5510,5510,5510,5510,0
|
|
20230824,123100,229872810,5510,5510,5510,5510,0
|
|
20230824,123000,229872810,5510,5510,5510,5510,0
|
|
20230824,122900,229872810,5510,5510,5510,5510,5
|
|
20230824,122800,229845260,5510,5510,5510,5510,0
|
|
20230824,122700,229845260,5510,5510,5510,5510,0
|
|
20230824,122600,229845260,5510,5510,5510,5510,0
|
|
20230824,122500,229845260,5510,5510,5510,5510,39
|
|
20230824,122400,229630370,5510,5510,5510,5510,20
|
|
20230824,122300,229520170,5510,5510,5510,5510,0
|
|
20230824,122200,229520170,5510,5510,5510,5510,0
|
|
20230824,122100,229520170,5510,5510,5510,5510,0
|
|
20230824,122000,229520170,5510,5510,5510,5510,0
|
|
20230824,121900,229520170,5510,5510,5510,5510,0
|
|
20230824,121800,229520170,5510,5510,5510,5510,0
|
|
20230824,121700,229520170,5510,5510,5510,5510,0
|
|
20230824,121600,229520170,5510,5510,5510,5510,25
|
|
20230824,121500,229382420,5510,5510,5510,5510,204
|
|
20230824,121400,228258380,5510,5510,5510,5510,10
|
|
20230824,121300,228203280,5530,5530,5530,5530,0
|
|
20230824,121200,228203280,5530,5530,5530,5530,0
|
|
20230824,121100,228203280,5530,5530,5530,5530,0
|
|
20230824,121000,228203280,5530,5530,5530,5530,0
|
|
20230824,120900,228203280,5530,5530,5530,5530,0
|
|
20230824,120800,228203280,5530,5530,5530,5530,0
|
|
20230824,120700,228203280,5530,5530,5530,5530,0
|
|
20230824,120600,228203280,5530,5530,5530,5530,0
|
|
20230824,120500,228203280,5530,5530,5530,5530,18
|
|
20230824,120400,228103740,5530,5530,5530,5530,0
|
|
20230824,120300,228103740,5530,5530,5530,5530,0
|
|
20230824,120200,228103740,5530,5530,5530,5530,0
|
|
20230824,120100,228103740,5530,5530,5530,5530,31
|
|
20230824,120000,227932310,5530,5530,5530,5530,0
|
|
20230824,115900,227932310,5530,5530,5530,5530,10
|
|
20230824,115800,227877010,5510,5510,5510,5510,0
|
|
20230824,115700,227877010,5510,5510,5510,5510,0
|
|
20230824,115600,227877010,5510,5510,5510,5510,0
|
|
20230824,115500,227877010,5510,5510,5510,5510,0
|
|
20230824,115400,227877010,5510,5510,5510,5510,0
|
|
20230824,115300,227877010,5510,5510,5510,5510,0
|
|
20230824,115200,227877010,5510,5510,5510,5510,208
|
|
20230824,115100,226730930,5510,5510,5510,5510,1
|
|
20230824,115000,226725420,5510,5510,5510,5510,125
|
|
20230824,114900,226036670,5500,5500,5500,5500,0
|
|
20230824,114800,226036670,5500,5500,5500,5500,82
|
|
20230824,114700,225585670,5500,5510,5510,5500,248
|
|
20230824,114600,224220010,5530,5530,5530,5530,10
|
|
20230824,114500,224164710,5510,5510,5510,5510,0
|
|
20230824,114400,224164710,5510,5510,5510,5510,0
|
|
20230824,114300,224164710,5510,5510,5510,5510,0
|
|
20230824,114200,224164710,5510,5510,5510,5510,0
|
|
20230824,114100,224164710,5510,5510,5510,5510,150
|
|
20230824,114000,223338210,5510,5510,5510,5510,0
|
|
20230824,113900,223338210,5510,5510,5510,5510,0
|
|
20230824,113800,223338210,5510,5510,5510,5510,0
|
|
20230824,113700,223338210,5510,5510,5510,5510,0
|
|
20230824,113600,223338210,5510,5510,5510,5510,0
|
|
20230824,113500,223338210,5510,5510,5510,5510,0
|
|
20230824,113400,223338210,5510,5510,5510,5510,0
|
|
20230824,113300,223338210,5510,5510,5510,5510,32
|
|
20230824,113200,223161890,5510,5510,5510,5510,20
|
|
20230824,113100,223051690,5510,5510,5510,5510,1
|
|
20230824,113000,223046180,5510,5520,5520,5510,29
|
|
20230824,112900,222886350,5540,5540,5540,5540,0
|
|
20230824,112800,222886350,5540,5540,5540,5540,10
|
|
20230824,112700,222830950,5520,5520,5520,5520,0
|
|
20230824,112600,222830950,5520,5520,5520,5520,0
|
|
20230824,112500,222830950,5520,5520,5520,5520,0
|
|
20230824,112400,222830950,5520,5520,5520,5520,1
|
|
20230824,112300,222825430,5520,5520,5520,5520,0
|
|
20230824,112200,222825430,5520,5530,5530,5520,493
|
|
20230824,112100,220101370,5530,5550,5550,5530,37
|
|
20230824,112000,219896360,5550,5550,5550,5550,0
|
|
20230824,111900,219896360,5550,5550,5550,5550,0
|
|
20230824,111800,219896360,5550,5550,5550,5550,251
|
|
20230824,111700,218503310,5550,5550,5550,5550,0
|
|
20230824,111600,218503310,5550,5550,5550,5550,26
|
|
20230824,111500,218359010,5600,5600,5600,5600,0
|
|
20230824,111400,218359010,5600,5600,5600,5600,0
|
|
20230824,111300,218359010,5600,5610,5610,5600,2819
|
|
20230824,111200,202571020,5630,5620,5630,5620,14
|
|
20230824,111100,202492310,5610,5610,5610,5610,5
|
|
20230824,111000,202464260,5600,5630,5630,5600,76
|
|
20230824,110900,202037160,5630,5630,5640,5630,361
|
|
20230824,110800,200002530,5620,5550,5620,5550,4511
|
|
20230824,110700,174855020,5540,5540,5540,5540,335
|
|
20230824,110600,172999120,5540,5530,5540,5530,171
|
|
20230824,110500,172052120,5540,5540,5540,5540,0
|
|
20230824,110400,172052120,5540,5540,5540,5540,0
|
|
20230824,110300,172052120,5540,5540,5540,5540,23
|
|
20230824,110200,171924700,5540,5540,5540,5540,39
|
|
20230824,110100,171708640,5540,5530,5540,5530,231
|
|
20230824,110000,170428950,5530,5520,5530,5520,109
|
|
20230824,105900,169826460,5520,5520,5520,5520,6
|
|
20230824,105800,169793340,5520,5520,5520,5520,58
|
|
20230824,105700,169473180,5520,5520,5520,5520,69
|
|
20230824,105600,169092300,5530,5530,5530,5530,17
|
|
20230824,105500,168998290,5530,5490,5530,5490,1808
|
|
20230824,105400,159021190,5480,5480,5480,5480,22
|
|
20230824,105300,158900630,5460,5460,5460,5460,0
|
|
20230824,105200,158900630,5460,5460,5460,5460,0
|
|
20230824,105100,158900630,5460,5450,5460,5450,2520
|
|
20230824,105000,145156800,5450,5450,5450,5450,189
|
|
20230824,104900,144126750,5470,5470,5470,5470,57
|
|
20230824,104800,143814960,5470,5470,5470,5470,35
|
|
20230824,104700,143623510,5470,5470,5470,5470,0
|
|
20230824,104600,143623510,5470,5460,5470,5460,600
|
|
20230824,104500,140344660,5470,5470,5470,5470,0
|
|
20230824,104400,140344660,5470,5470,5470,5470,0
|
|
20230824,104300,140344660,5470,5470,5470,5470,0
|
|
20230824,104200,140344660,5470,5470,5470,5430,60
|
|
20230824,104100,140017880,5470,5470,5470,5470,8
|
|
20230824,104000,139974120,5430,5430,5430,5430,1
|
|
20230824,103900,139968690,5470,5470,5470,5470,0
|
|
20230824,103800,139968690,5470,5450,5470,5450,290
|
|
20230824,103700,138385180,5440,5440,5440,5430,189
|
|
20230824,103600,137357160,5400,5410,5410,5400,1000
|
|
20230824,103500,131950840,5420,5420,5420,5420,0
|
|
20230824,103400,131950840,5420,5430,5430,5410,596
|
|
20230824,103300,128719600,5440,5440,5440,5440,700
|
|
20230824,103200,124911600,5440,5440,5440,5440,200
|
|
20230824,103100,123823600,5440,5440,5440,5440,70
|
|
20230824,103000,123442800,5450,5450,5450,5450,0
|
|
20230824,102900,123442800,5450,5450,5450,5450,10
|
|
20230824,102800,123388300,5450,5450,5450,5450,0
|
|
20230824,102700,123388300,5450,5450,5450,5450,0
|
|
20230824,102600,123388300,5450,5450,5450,5450,0
|
|
20230824,102500,123388300,5450,5450,5450,5450,1
|
|
20230824,102400,123382850,5450,5450,5450,5450,0
|
|
20230824,102300,123382850,5450,5450,5450,5450,200
|
|
20230824,102200,122292850,5470,5470,5470,5470,0
|
|
20230824,102100,122292850,5470,5470,5470,5470,11
|
|
20230824,102000,122232680,5430,5430,5430,5430,0
|
|
20230824,101900,122232680,5430,5430,5430,5430,0
|
|
20230824,101800,122232680,5430,5430,5430,5430,138
|
|
20230824,101700,121483340,5470,5450,5470,5450,539
|
|
20230824,101600,118545010,5450,5450,5450,5450,978
|
|
20230824,101500,113214910,5450,5450,5450,5450,500
|
|
20230824,101400,110489910,5470,5470,5470,5470,0
|
|
20230824,101300,110489910,5470,5450,5470,5450,49
|
|
20230824,101200,110222840,5450,5450,5450,5450,0
|
|
20230824,101100,110222840,5450,5450,5450,5450,0
|
|
20230824,101000,110222840,5450,5450,5450,5450,200
|
|
20230824,100900,109132840,5450,5450,5450,5450,172
|
|
20230824,100800,108195440,5410,5410,5410,5410,100
|
|
20230824,100700,107654440,5410,5410,5410,5410,0
|
|
20230824,100600,107654440,5410,5410,5410,5410,417
|
|
20230824,100500,105398470,5410,5410,5410,5410,47
|
|
20230824,100400,105144200,5410,5410,5410,5410,0
|
|
20230824,100300,105144200,5410,5410,5410,5410,0
|
|
20230824,100200,105144200,5410,5410,5410,5410,391
|
|
20230824,100100,103028890,5410,5410,5410,5410,571
|
|
20230824,100000,99939780,5410,5410,5410,5410,1
|
|
20230824,095900,99934370,5450,5420,5450,5410,911
|
|
20230824,095800,94999750,5450,5450,5450,5450,500
|
|
20230824,095700,92274750,5480,5480,5480,5480,0
|
|
20230824,095600,92274750,5480,5480,5480,5480,0
|
|
20230824,095500,92274750,5480,5480,5480,5480,0
|
|
20230824,095400,92274750,5480,5480,5480,5480,0
|
|
20230824,095300,92274750,5480,5430,5480,5430,71
|
|
20230824,095200,91888380,5440,5440,5440,5440,0
|
|
20230824,095100,91888380,5440,5440,5440,5440,0
|
|
20230824,095000,91888380,5440,5440,5440,5440,0
|
|
20230824,094900,91888380,5440,5440,5440,5440,0
|
|
20230824,094800,91888380,5440,5440,5440,5440,0
|
|
20230824,094700,91888380,5440,5440,5440,5440,0
|
|
20230824,094600,91888380,5440,5440,5440,5440,4
|
|
20230824,094500,91866620,5440,5440,5440,5440,50
|
|
20230824,094400,91594620,5450,5450,5450,5450,0
|
|
20230824,094300,91594620,5450,5450,5450,5450,0
|
|
20230824,094200,91594620,5450,5440,5450,5440,27
|
|
20230824,094100,91447690,5440,5440,5440,5440,39
|
|
20230824,094000,91235530,5440,5440,5440,5440,65
|
|
20230824,093900,90881930,5440,5420,5440,5420,40
|
|
20230824,093800,90664730,5420,5420,5420,5420,0
|
|
20230824,093700,90664730,5420,5420,5420,5420,91
|
|
20230824,093600,90171510,5420,5390,5420,5390,57
|
|
20230824,093500,89863620,5350,5350,5350,5350,40
|
|
20230824,093400,89649620,5340,5360,5360,5340,1801
|
|
20230824,093300,80013790,5390,5390,5390,5390,20
|
|
20230824,093200,79905990,5360,5360,5360,5360,1524
|
|
20230824,093100,71737350,5350,5350,5350,5350,0
|
|
20230824,093000,71737350,5350,5350,5350,5350,0
|
|
20230824,092900,71737350,5350,5380,5380,5350,40
|
|
20230824,092800,71522750,5380,5380,5380,5380,300
|
|
20230824,092700,69908750,5380,5350,5380,5350,60
|
|
20230824,092600,69587070,5340,5330,5340,5330,406
|
|
20230824,092500,67419790,5340,5340,5340,5340,40
|
|
20230824,092400,67206190,5330,5330,5330,5330,4
|
|
20230824,092300,67184870,5340,5330,5340,5330,35
|
|
20230824,092200,66998020,5330,5330,5330,5330,63
|
|
20230824,092100,66662230,5340,5330,5340,5330,85
|
|
20230824,092000,66209140,5330,5330,5330,5330,1500
|
|
20230824,091900,58214140,5310,5310,5310,5310,552
|
|
20230824,091800,55283020,5330,5330,5330,5330,54
|
|
20230824,091700,54995200,5370,5370,5370,5370,20
|
|
20230824,091600,54887800,5370,5360,5370,5340,43
|
|
20230824,091500,54657530,5340,5360,5360,5340,776
|
|
20230824,091400,50506330,5500,5320,5510,5320,756
|
|
20230824,091300,46438020,5320,5280,5330,5280,5600
|
|
20230824,091200,16845020,5280,5280,5280,5280,100
|
|
20230824,091100,16317020,5280,5280,5280,5280,0
|
|
20230824,091000,16317020,5280,5280,5280,5280,10
|
|
20230824,090900,16264220,5320,5320,5320,5320,20
|
|
20230824,090800,16157820,5290,5300,5300,5290,139
|
|
20230824,090700,15421620,5290,5260,5290,5260,146
|
|
20230824,090600,14652280,5260,5290,5290,5260,319
|
|
20230824,090500,12971530,5280,5290,5290,5240,626
|
|
20230824,090400,9672500,5300,5300,5300,5300,1548
|
|
20230824,090300,1468100,5380,5380,5380,5380,0
|
|
20230824,090200,1468100,5380,5340,5380,5340,20
|
|
20230824,090100,1360940,5290,5290,5290,5290,4
|
|
20230824,090000,1339780,5250,5360,5360,5250,250
|