638 lines
31 KiB
CSV
638 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,193500,2058324630,4285,4285,4285,4285,6617
|
|
20230824,193400,2058324630,4285,4285,4285,4285,0
|
|
20230824,193300,2058324630,4285,4285,4285,4285,0
|
|
20230824,193200,2058324630,4285,4285,4285,4285,0
|
|
20230824,193100,2058324630,4285,4285,4285,4285,0
|
|
20230824,193000,2058324630,4285,4285,4285,4285,0
|
|
20230824,192900,2058324630,4285,4285,4285,4285,0
|
|
20230824,192800,2058324630,4285,4285,4285,4285,0
|
|
20230824,192700,2058324630,4285,4285,4285,4285,0
|
|
20230824,192600,2058324630,4285,4285,4285,4285,0
|
|
20230824,192500,2058324630,4285,4285,4285,4285,0
|
|
20230824,192400,2058324630,4285,4285,4285,4285,0
|
|
20230824,192300,2058324630,4285,4285,4285,4285,0
|
|
20230824,192200,2058324630,4285,4285,4285,4285,0
|
|
20230824,192100,2058324630,4285,4285,4285,4285,0
|
|
20230824,192000,2058324630,4285,4285,4285,4285,0
|
|
20230824,191900,2058324630,4285,4285,4285,4285,0
|
|
20230824,191800,2058324630,4285,4285,4285,4285,0
|
|
20230824,191700,2058324630,4285,4285,4285,4285,0
|
|
20230824,191600,2058324630,4285,4285,4285,4285,0
|
|
20230824,191500,2058324630,4285,4285,4285,4285,0
|
|
20230824,191400,2058324630,4285,4285,4285,4285,0
|
|
20230824,191300,2058324630,4285,4285,4285,4285,0
|
|
20230824,191200,2058324630,4285,4285,4285,4285,0
|
|
20230824,191100,2058324630,4285,4285,4285,4285,0
|
|
20230824,191000,2058324630,4285,4285,4285,4285,0
|
|
20230824,190900,2058324630,4285,4285,4285,4285,0
|
|
20230824,190800,2058324630,4285,4285,4285,4285,0
|
|
20230824,190700,2058324630,4285,4285,4285,4285,0
|
|
20230824,190600,2058324630,4285,4285,4285,4285,0
|
|
20230824,190500,2058324630,4285,4285,4285,4285,6617
|
|
20230824,190400,2058324630,4285,4285,4285,4285,0
|
|
20230824,190300,2058324630,4285,4285,4285,4285,0
|
|
20230824,190200,2058324630,4285,4285,4285,4285,0
|
|
20230824,190100,2058324630,4285,4285,4285,4285,0
|
|
20230824,190000,2058324630,4285,4285,4285,4285,0
|
|
20230824,185900,2058324630,4285,4285,4285,4285,0
|
|
20230824,185800,2058324630,4285,4285,4285,4285,0
|
|
20230824,185700,2058324630,4285,4285,4285,4285,0
|
|
20230824,185600,2058324630,4285,4285,4285,4285,0
|
|
20230824,185500,2058324630,4285,4285,4285,4285,0
|
|
20230824,185400,2058324630,4285,4285,4285,4285,0
|
|
20230824,185300,2058324630,4285,4285,4285,4285,0
|
|
20230824,185200,2058324630,4285,4285,4285,4285,0
|
|
20230824,185100,2058324630,4285,4285,4285,4285,0
|
|
20230824,185000,2058324630,4285,4285,4285,4285,0
|
|
20230824,184900,2058324630,4285,4285,4285,4285,0
|
|
20230824,184800,2058324630,4285,4285,4285,4285,0
|
|
20230824,184700,2058324630,4285,4285,4285,4285,0
|
|
20230824,184600,2058324630,4285,4285,4285,4285,0
|
|
20230824,184500,2058324630,4285,4285,4285,4285,0
|
|
20230824,184400,2058324630,4285,4285,4285,4285,0
|
|
20230824,184300,2058324630,4285,4285,4285,4285,0
|
|
20230824,184200,2058324630,4285,4285,4285,4285,0
|
|
20230824,184100,2058324630,4285,4285,4285,4285,0
|
|
20230824,184000,2058324630,4285,4285,4285,4285,0
|
|
20230824,183900,2058324630,4285,4285,4285,4285,0
|
|
20230824,183800,2058324630,4285,4285,4285,4285,0
|
|
20230824,183700,2058324630,4285,4285,4285,4285,0
|
|
20230824,183600,2058324630,4285,4285,4285,4285,0
|
|
20230824,183500,2058324630,4285,4285,4285,4285,6617
|
|
20230824,183400,2058324630,4285,4285,4285,4285,0
|
|
20230824,183300,2058324630,4285,4285,4285,4285,0
|
|
20230824,183200,2058324630,4285,4285,4285,4285,0
|
|
20230824,183100,2058324630,4285,4285,4285,4285,0
|
|
20230824,183000,2058324630,4285,4285,4285,4285,0
|
|
20230824,182900,2058324630,4285,4285,4285,4285,0
|
|
20230824,182800,2058324630,4285,4285,4285,4285,0
|
|
20230824,182700,2058324630,4285,4285,4285,4285,0
|
|
20230824,182600,2058324630,4285,4285,4285,4285,0
|
|
20230824,182500,2058324630,4285,4285,4285,4285,0
|
|
20230824,182400,2058324630,4285,4285,4285,4285,0
|
|
20230824,182300,2058324630,4285,4285,4285,4285,0
|
|
20230824,182200,2058324630,4285,4285,4285,4285,0
|
|
20230824,182100,2058324630,4285,4285,4285,4285,0
|
|
20230824,182000,2058324630,4285,4285,4285,4285,0
|
|
20230824,181900,2058324630,4285,4285,4285,4285,0
|
|
20230824,181800,2058324630,4285,4285,4285,4285,0
|
|
20230824,181700,2058324630,4285,4285,4285,4285,0
|
|
20230824,181600,2058324630,4285,4285,4285,4285,0
|
|
20230824,181500,2058324630,4285,4285,4285,4285,0
|
|
20230824,181400,2058324630,4285,4285,4285,4285,0
|
|
20230824,181300,2058324630,4285,4285,4285,4285,0
|
|
20230824,181200,2058324630,4285,4285,4285,4285,0
|
|
20230824,181100,2058324630,4285,4285,4285,4285,0
|
|
20230824,181000,2058324630,4285,4285,4285,4285,0
|
|
20230824,180900,2058324630,4285,4285,4285,4285,0
|
|
20230824,180800,2058324630,4285,4285,4285,4285,0
|
|
20230824,180700,2058324630,4285,4285,4285,4285,0
|
|
20230824,180600,2058324630,4285,4285,4285,4285,0
|
|
20230824,180500,2058324630,4285,4285,4285,4285,6617
|
|
20230824,180400,2058324630,4285,4285,4285,4285,0
|
|
20230824,180300,2058324630,4285,4285,4285,4285,0
|
|
20230824,180200,2058324630,4285,4285,4285,4285,0
|
|
20230824,180100,2058324630,4285,4285,4285,4285,0
|
|
20230824,180000,2058324630,4285,4285,4285,4285,0
|
|
20230824,175900,2058324630,4285,4285,4285,4285,0
|
|
20230824,175800,2058324630,4285,4285,4285,4285,0
|
|
20230824,175700,2058324630,4285,4285,4285,4285,0
|
|
20230824,175600,2058324630,4285,4285,4285,4285,0
|
|
20230824,175500,2058324630,4285,4285,4285,4285,0
|
|
20230824,175400,2058324630,4285,4285,4285,4285,0
|
|
20230824,175300,2058324630,4285,4285,4285,4285,0
|
|
20230824,175200,2058324630,4285,4285,4285,4285,0
|
|
20230824,175100,2058324630,4285,4285,4285,4285,0
|
|
20230824,175000,2058324630,4285,4285,4285,4285,0
|
|
20230824,174900,2058324630,4285,4285,4285,4285,0
|
|
20230824,174800,2058324630,4285,4285,4285,4285,0
|
|
20230824,174700,2058324630,4285,4285,4285,4285,0
|
|
20230824,174600,2058324630,4285,4285,4285,4285,0
|
|
20230824,174500,2058324630,4285,4285,4285,4285,0
|
|
20230824,174400,2058324630,4285,4285,4285,4285,0
|
|
20230824,174300,2058324630,4285,4285,4285,4285,0
|
|
20230824,174200,2058324630,4285,4285,4285,4285,0
|
|
20230824,174100,2058324630,4285,4285,4285,4285,0
|
|
20230824,174000,2058324630,4285,4285,4285,4285,0
|
|
20230824,173900,2058324630,4285,4285,4285,4285,0
|
|
20230824,173800,2058324630,4285,4285,4285,4285,0
|
|
20230824,173700,2058324630,4285,4285,4285,4285,0
|
|
20230824,173600,2058324630,4285,4285,4285,4285,0
|
|
20230824,173500,2058324630,4285,4285,4285,4285,6617
|
|
20230824,173400,2058324630,4285,4285,4285,4285,0
|
|
20230824,173300,2058324630,4285,4285,4285,4285,0
|
|
20230824,173200,2058324630,4285,4285,4285,4285,0
|
|
20230824,173100,2058324630,4285,4285,4285,4285,0
|
|
20230824,173000,2058324630,4285,4285,4285,4285,0
|
|
20230824,172900,2058324630,4285,4285,4285,4285,0
|
|
20230824,172800,2058324630,4285,4285,4285,4285,0
|
|
20230824,172700,2058324630,4285,4285,4285,4285,0
|
|
20230824,172600,2058324630,4285,4285,4285,4285,0
|
|
20230824,172500,2058324630,4285,4285,4285,4285,0
|
|
20230824,172400,2058324630,4285,4285,4285,4285,0
|
|
20230824,172300,2058324630,4285,4285,4285,4285,0
|
|
20230824,172200,2058324630,4285,4285,4285,4285,0
|
|
20230824,172100,2058324630,4285,4285,4285,4285,0
|
|
20230824,172000,2058324630,4285,4285,4285,4285,0
|
|
20230824,171900,2058324630,4285,4285,4285,4285,0
|
|
20230824,171800,2058324630,4285,4285,4285,4285,0
|
|
20230824,171700,2058324630,4285,4285,4285,4285,0
|
|
20230824,171600,2058324630,4285,4285,4285,4285,0
|
|
20230824,171500,2058324630,4285,4285,4285,4285,0
|
|
20230824,171400,2058324630,4285,4285,4285,4285,0
|
|
20230824,171300,2058324630,4285,4285,4285,4285,0
|
|
20230824,171200,2058324630,4285,4285,4285,4285,0
|
|
20230824,171100,2058324630,4285,4285,4285,4285,0
|
|
20230824,171000,2058324630,4285,4285,4285,4285,0
|
|
20230824,170900,2058324630,4285,4285,4285,4285,0
|
|
20230824,170800,2058324630,4285,4285,4285,4285,0
|
|
20230824,170700,2058324630,4285,4285,4285,4285,0
|
|
20230824,170600,2058324630,4285,4285,4285,4285,0
|
|
20230824,170500,2058324630,4285,4285,4285,4285,6617
|
|
20230824,170400,2058324630,4285,4285,4285,4285,0
|
|
20230824,170300,2058324630,4285,4285,4285,4285,0
|
|
20230824,170200,2058324630,4285,4285,4285,4285,0
|
|
20230824,170100,2058324630,4285,4285,4285,4285,0
|
|
20230824,170000,2058324630,4285,4285,4285,4285,0
|
|
20230824,165900,2058324630,4285,4285,4285,4285,0
|
|
20230824,165800,2058324630,4285,4285,4285,4285,0
|
|
20230824,165700,2058324630,4285,4285,4285,4285,0
|
|
20230824,165600,2058324630,4285,4285,4285,4285,0
|
|
20230824,165500,2058324630,4285,4285,4285,4285,0
|
|
20230824,165400,2058324630,4285,4285,4285,4285,0
|
|
20230824,165300,2058324630,4285,4285,4285,4285,0
|
|
20230824,165200,2058324630,4285,4285,4285,4285,0
|
|
20230824,165100,2058324630,4285,4285,4285,4285,0
|
|
20230824,165000,2058324630,4285,4285,4285,4285,0
|
|
20230824,164900,2058324630,4285,4285,4285,4285,0
|
|
20230824,164800,2058324630,4285,4285,4285,4285,0
|
|
20230824,164700,2058324630,4285,4285,4285,4285,0
|
|
20230824,164600,2058324630,4285,4285,4285,4285,0
|
|
20230824,164500,2058324630,4285,4285,4285,4285,0
|
|
20230824,164400,2058324630,4285,4285,4285,4285,0
|
|
20230824,164300,2058324630,4285,4285,4285,4285,0
|
|
20230824,164200,2058324630,4285,4285,4285,4285,0
|
|
20230824,164100,2058324630,4285,4285,4285,4285,0
|
|
20230824,164000,2058324630,4285,4285,4285,4285,0
|
|
20230824,163900,2058324630,4285,4285,4285,4285,0
|
|
20230824,163800,2058324630,4285,4285,4285,4285,0
|
|
20230824,163700,2058324630,4285,4285,4285,4285,0
|
|
20230824,163600,2058324630,4285,4285,4285,4285,0
|
|
20230824,163500,2058324630,4285,4285,4285,4285,6617
|
|
20230824,163400,2058324630,4285,4285,4285,4285,0
|
|
20230824,163300,2058324630,4285,4285,4285,4285,0
|
|
20230824,163200,2058324630,4285,4285,4285,4285,0
|
|
20230824,163100,2058324630,4285,4285,4285,4285,0
|
|
20230824,163000,2058324630,4285,4285,4285,4285,0
|
|
20230824,162900,2058324630,4285,4285,4285,4285,0
|
|
20230824,162800,2058324630,4285,4285,4285,4285,0
|
|
20230824,162700,2058324630,4285,4285,4285,4285,0
|
|
20230824,162600,2058324630,4285,4285,4285,4285,0
|
|
20230824,162500,2058324630,4285,4285,4285,4285,0
|
|
20230824,162400,2058324630,4285,4285,4285,4285,0
|
|
20230824,162300,2058324630,4285,4285,4285,4285,0
|
|
20230824,162200,2058324630,4285,4285,4285,4285,0
|
|
20230824,162100,2058324630,4285,4285,4285,4285,0
|
|
20230824,162000,2058324630,4285,4285,4285,4285,0
|
|
20230824,161900,2058324630,4285,4285,4285,4285,0
|
|
20230824,161800,2058324630,4285,4285,4285,4285,0
|
|
20230824,161700,2058324630,4285,4285,4285,4285,0
|
|
20230824,161600,2058324630,4285,4285,4285,4285,0
|
|
20230824,161500,2058324630,4285,4285,4285,4285,0
|
|
20230824,161400,2058324630,4285,4285,4285,4285,0
|
|
20230824,161300,2058324630,4285,4285,4285,4285,0
|
|
20230824,161200,2058324630,4285,4285,4285,4285,0
|
|
20230824,161100,2058324630,4285,4285,4285,4285,0
|
|
20230824,161000,2058324630,4285,4285,4285,4285,0
|
|
20230824,160900,2058324630,4285,4285,4285,4285,0
|
|
20230824,160800,2058324630,4285,4285,4285,4285,0
|
|
20230824,160700,2058324630,4285,4285,4285,4285,0
|
|
20230824,160600,2058324630,4285,4285,4285,4285,0
|
|
20230824,160500,2058324630,4285,4285,4285,4285,6617
|
|
20230824,160400,2058324630,4285,4285,4285,4285,0
|
|
20230824,160300,2058324630,4285,4285,4285,4285,0
|
|
20230824,160200,2058324630,4285,4285,4285,4285,0
|
|
20230824,160100,2058324630,4285,4285,4285,4285,0
|
|
20230824,160000,2058324630,4285,4285,4285,4285,0
|
|
20230824,155900,2058324630,4285,4285,4285,4285,0
|
|
20230824,155800,2058324630,4285,4285,4285,4285,0
|
|
20230824,155700,2058324630,4285,4285,4285,4285,0
|
|
20230824,155600,2058324630,4285,4285,4285,4285,0
|
|
20230824,155500,2058324630,4285,4285,4285,4285,0
|
|
20230824,155400,2058324630,4285,4285,4285,4285,0
|
|
20230824,155300,2058324630,4285,4285,4285,4285,0
|
|
20230824,155200,2058324630,4285,4285,4285,4285,0
|
|
20230824,155100,2058324630,4285,4285,4285,4285,0
|
|
20230824,155000,2058324630,4285,4285,4285,4285,0
|
|
20230824,154900,2058324630,4285,4285,4285,4285,0
|
|
20230824,154800,2058324630,4285,4285,4285,4285,0
|
|
20230824,154700,2058324630,4285,4285,4285,4285,0
|
|
20230824,154600,2058324630,4285,4285,4285,4285,0
|
|
20230824,154500,2058324630,4285,4285,4285,4285,0
|
|
20230824,154400,2058324630,4285,4285,4285,4285,0
|
|
20230824,154300,2058324630,4285,4285,4285,4285,0
|
|
20230824,154200,2058324630,4285,4285,4285,4285,0
|
|
20230824,154100,2058324630,4285,4285,4285,4285,0
|
|
20230824,154000,2058324630,4285,4285,4285,4285,0
|
|
20230824,153900,2058324630,4285,4285,4285,4285,0
|
|
20230824,153800,2058324630,4285,4285,4285,4285,0
|
|
20230824,153700,2058324630,4285,4285,4285,4285,0
|
|
20230824,153600,2058324630,4285,4285,4285,4285,0
|
|
20230824,153500,2058324630,4285,4285,4285,4285,6617
|
|
20230824,153400,2058324630,4285,4285,4285,4285,0
|
|
20230824,153300,2058324630,4285,4285,4285,4285,0
|
|
20230824,153200,2058324630,4285,4285,4285,4285,0
|
|
20230824,153100,2058324630,4285,4285,4285,4285,0
|
|
20230824,153000,2058324630,4285,4285,4285,4285,6617
|
|
20230824,152900,2029970785,4285,4285,4285,4285,0
|
|
20230824,152800,2029970785,4285,4285,4285,4285,0
|
|
20230824,152700,2029970785,4285,4285,4285,4285,0
|
|
20230824,152600,2029970785,4285,4285,4285,4285,0
|
|
20230824,152500,2029970785,4285,4285,4285,4285,0
|
|
20230824,152400,2029970785,4285,4285,4285,4285,0
|
|
20230824,152300,2029970785,4285,4285,4285,4285,0
|
|
20230824,152200,2029970785,4285,4285,4285,4285,0
|
|
20230824,152100,2029970785,4285,4285,4285,4285,0
|
|
20230824,152000,2029970785,4285,4285,4285,4285,0
|
|
20230824,151900,2029970785,4285,4280,4285,4275,249
|
|
20230824,151800,2028906185,4280,4275,4280,4275,118
|
|
20230824,151700,2028401700,4280,4280,4280,4275,36
|
|
20230824,151600,2028247670,4275,4275,4275,4275,0
|
|
20230824,151500,2028247670,4275,4275,4275,4275,0
|
|
20230824,151400,2028247670,4275,4280,4280,4275,47
|
|
20230824,151300,2028046640,4285,4285,4285,4285,0
|
|
20230824,151200,2028046640,4285,4280,4285,4280,30
|
|
20230824,151100,2027918190,4280,4285,4285,4280,25
|
|
20230824,151000,2027811170,4280,4275,4280,4275,115
|
|
20230824,150900,2027319130,4275,4265,4275,4265,617
|
|
20230824,150800,2024682745,4270,4270,4270,4265,278
|
|
20230824,150700,2023496185,4275,4270,4275,4270,210
|
|
20230824,150600,2022599435,4270,4270,4270,4270,150
|
|
20230824,150500,2021958935,4275,4275,4275,4275,1003
|
|
20230824,150400,2017671110,4275,4265,4275,4265,1331
|
|
20230824,150300,2011994385,4265,4270,4270,4265,3694
|
|
20230824,150200,1996236955,4270,4270,4270,4270,1476
|
|
20230824,150100,1989934435,4270,4270,4270,4270,0
|
|
20230824,150000,1989934435,4270,4270,4270,4270,172
|
|
20230824,145900,1989199995,4270,4260,4270,4260,4860
|
|
20230824,145800,1968462725,4260,4260,4260,4260,3160
|
|
20230824,145700,1955001125,4260,4265,4265,4260,3220
|
|
20230824,145600,1941281945,4265,4265,4265,4265,0
|
|
20230824,145500,1941281945,4265,4265,4265,4265,3467
|
|
20230824,145400,1926495190,4270,4270,4270,4265,2107
|
|
20230824,145300,1917498930,4270,4270,4275,4270,172
|
|
20230824,145200,1916764485,4275,4275,4275,4275,955
|
|
20230824,145100,1912681860,4275,4275,4275,4275,2083
|
|
20230824,145000,1903777035,4280,4280,4280,4280,5
|
|
20230824,144900,1903755635,4275,4275,4275,4275,2989
|
|
20230824,144800,1890977660,4280,4280,4280,4280,100
|
|
20230824,144700,1890549660,4280,4280,4280,4280,777
|
|
20230824,144600,1887224100,4285,4285,4285,4285,0
|
|
20230824,144500,1887224100,4285,4285,4285,4285,0
|
|
20230824,144400,1887224100,4285,4285,4285,4285,0
|
|
20230824,144300,1887224100,4285,4285,4285,4285,10
|
|
20230824,144200,1887181250,4285,4285,4285,4285,66
|
|
20230824,144100,1886898440,4285,4280,4285,4280,225
|
|
20230824,144000,1885935415,4280,4275,4280,4275,83
|
|
20230824,143900,1885580515,4275,4275,4275,4275,61
|
|
20230824,143800,1885319740,4275,4275,4275,4275,46
|
|
20230824,143700,1885123090,4285,4275,4285,4275,51
|
|
20230824,143600,1884905005,4285,4280,4285,4275,181
|
|
20230824,143500,1884131145,4275,4275,4275,4275,0
|
|
20230824,143400,1884131145,4275,4275,4285,4275,68
|
|
20230824,143300,1883840345,4275,4280,4280,4275,113
|
|
20230824,143200,1883357120,4280,4275,4290,4275,445
|
|
20230824,143100,1881454035,4275,4285,4285,4275,201
|
|
20230824,143000,1880593630,4275,4275,4275,4275,338
|
|
20230824,142900,1879148680,4285,4285,4285,4285,0
|
|
20230824,142800,1879148680,4285,4275,4285,4275,410
|
|
20230824,142700,1877395730,4275,4275,4275,4275,0
|
|
20230824,142600,1877395730,4275,4275,4275,4275,0
|
|
20230824,142500,1877395730,4275,4280,4280,4275,684
|
|
20230824,142400,1874470280,4280,4280,4280,4280,300
|
|
20230824,142300,1873186280,4280,4280,4280,4280,0
|
|
20230824,142200,1873186280,4280,4290,4290,4280,414
|
|
20230824,142100,1871414270,4280,4280,4280,4280,4
|
|
20230824,142000,1871397150,4280,4280,4280,4280,150
|
|
20230824,141900,1870755150,4285,4290,4290,4285,130
|
|
20230824,141800,1870197950,4295,4295,4295,4295,1
|
|
20230824,141700,1870193655,4285,4290,4290,4285,782
|
|
20230824,141600,1866838880,4295,4295,4295,4295,0
|
|
20230824,141500,1866838880,4295,4295,4295,4295,10
|
|
20230824,141400,1866795930,4295,4295,4295,4295,7
|
|
20230824,141300,1866765865,4275,4275,4275,4275,40
|
|
20230824,141200,1866594865,4275,4290,4295,4275,34
|
|
20230824,141100,1866449140,4290,4285,4290,4285,9
|
|
20230824,141000,1866410535,4270,4270,4270,4270,0
|
|
20230824,140900,1866410535,4270,4285,4285,4270,247
|
|
20230824,140800,1865353645,4290,4295,4295,4290,39
|
|
20230824,140700,1865186330,4295,4295,4295,4295,189
|
|
20230824,140600,1864374575,4295,4295,4295,4295,20
|
|
20230824,140500,1864288675,4300,4300,4300,4300,0
|
|
20230824,140400,1864288675,4300,4295,4300,4295,351
|
|
20230824,140300,1862779785,4295,4295,4295,4295,1
|
|
20230824,140200,1862775490,4280,4280,4280,4280,190
|
|
20230824,140100,1861962290,4280,4280,4280,4280,0
|
|
20230824,140000,1861962290,4280,4280,4280,4280,48
|
|
20230824,135900,1861756850,4280,4280,4280,4280,30
|
|
20230824,135800,1861628450,4280,4280,4280,4280,1250
|
|
20230824,135700,1856278450,4295,4295,4295,4295,0
|
|
20230824,135600,1856278450,4295,4295,4295,4295,0
|
|
20230824,135500,1856278450,4295,4295,4295,4295,0
|
|
20230824,135400,1856278450,4295,4295,4295,4295,1
|
|
20230824,135300,1856274155,4280,4295,4295,4280,544
|
|
20230824,135200,1853940595,4295,4295,4295,4295,0
|
|
20230824,135100,1853940595,4295,4295,4295,4295,1
|
|
20230824,135000,1853936300,4290,4290,4290,4290,0
|
|
20230824,134900,1853936300,4290,4290,4290,4290,3
|
|
20230824,134800,1853923430,4295,4300,4300,4290,444
|
|
20230824,134700,1852016505,4300,4295,4300,4295,60
|
|
20230824,134600,1851758565,4280,4280,4280,4280,1
|
|
20230824,134500,1851754285,4295,4285,4295,4285,3
|
|
20230824,134400,1851741420,4290,4290,4290,4290,116
|
|
20230824,134300,1851243780,4300,4305,4305,4300,245
|
|
20230824,134200,1850189115,4315,4270,4315,4270,10018
|
|
20230824,134100,1807101845,4265,4270,4270,4265,481
|
|
20230824,134000,1805048005,4270,4270,4270,4270,8
|
|
20230824,133900,1805013845,4270,4270,4270,4270,0
|
|
20230824,133800,1805013845,4270,4270,4270,4270,730
|
|
20230824,133700,1801896745,4270,4270,4270,4270,113
|
|
20230824,133600,1801414235,4270,4270,4270,4270,0
|
|
20230824,133500,1801414235,4270,4275,4275,4270,9
|
|
20230824,133400,1801375800,4275,4275,4275,4275,0
|
|
20230824,133300,1801375800,4275,4275,4275,4275,1
|
|
20230824,133200,1801371525,4280,4275,4280,4270,11
|
|
20230824,133100,1801324525,4270,4270,4270,4270,0
|
|
20230824,133000,1801324525,4270,4270,4270,4270,0
|
|
20230824,132900,1801324525,4270,4270,4270,4270,699
|
|
20230824,132800,1798339795,4270,4275,4275,4270,5
|
|
20230824,132700,1798318440,4285,4270,4285,4270,940
|
|
20230824,132600,1794304625,4270,4270,4270,4270,649
|
|
20230824,132500,1791533395,4270,4285,4285,4270,23
|
|
20230824,132400,1791435155,4270,4275,4275,4270,816
|
|
20230824,132300,1787950060,4285,4285,4285,4285,0
|
|
20230824,132200,1787950060,4285,4270,4285,4270,1639
|
|
20230824,132100,1780951475,4275,4275,4275,4275,0
|
|
20230824,132000,1780951475,4275,4275,4275,4270,1919
|
|
20230824,131900,1772747755,4275,4285,4285,4275,68
|
|
20230824,131800,1772457045,4275,4275,4275,4275,0
|
|
20230824,131700,1772457045,4275,4275,4275,4275,0
|
|
20230824,131600,1772457045,4275,4280,4280,4275,2112
|
|
20230824,131500,1763417750,4285,4285,4285,4285,379
|
|
20230824,131400,1761793735,4290,4290,4290,4290,0
|
|
20230824,131300,1761793735,4290,4290,4290,4290,1456
|
|
20230824,131200,1755547495,4300,4300,4300,4300,1
|
|
20230824,131100,1755543195,4295,4295,4300,4295,964
|
|
20230824,131000,1751402810,4300,4305,4305,4300,6
|
|
20230824,130900,1751377005,4305,4300,4305,4295,2333
|
|
20230824,130800,1741346745,4295,4295,4295,4295,0
|
|
20230824,130700,1741346745,4295,4295,4295,4295,20
|
|
20230824,130600,1741260845,4295,4295,4295,4295,320
|
|
20230824,130500,1739886445,4295,4295,4295,4295,0
|
|
20230824,130400,1739886445,4295,4295,4295,4295,202
|
|
20230824,130300,1739018855,4300,4295,4300,4295,401
|
|
20230824,130200,1737296555,4295,4295,4295,4295,116
|
|
20230824,130100,1736798335,4290,4290,4290,4290,1597
|
|
20230824,130000,1729947205,4290,4290,4290,4290,403
|
|
20230824,125900,1728218335,4285,4285,4285,4285,0
|
|
20230824,125800,1728218335,4285,4285,4285,4285,31
|
|
20230824,125700,1728085500,4285,4285,4285,4285,2
|
|
20230824,125600,1728076930,4285,4285,4285,4285,55
|
|
20230824,125500,1727841255,4275,4275,4275,4275,0
|
|
20230824,125400,1727841255,4275,4275,4275,4275,9
|
|
20230824,125300,1727802780,4275,4275,4275,4275,124
|
|
20230824,125200,1727272680,4280,4280,4280,4280,25
|
|
20230824,125100,1727165680,4280,4280,4280,4280,0
|
|
20230824,125000,1727165680,4280,4280,4280,4280,0
|
|
20230824,124900,1727165680,4280,4280,4280,4280,0
|
|
20230824,124800,1727165680,4280,4280,4280,4280,516
|
|
20230824,124700,1724957200,4285,4290,4290,4285,50
|
|
20230824,124600,1724742850,4285,4295,4295,4285,31
|
|
20230824,124500,1724610005,4285,4295,4295,4285,2124
|
|
20230824,124400,1715499630,4290,4290,4290,4290,1
|
|
20230824,124300,1715495340,4285,4295,4295,4285,103
|
|
20230824,124200,1715053955,4295,4295,4295,4285,1159
|
|
20230824,124100,1710076330,4295,4290,4295,4290,10
|
|
20230824,124000,1710033405,4295,4295,4295,4295,1
|
|
20230824,123900,1710029110,4290,4285,4290,4285,399
|
|
20230824,123800,1708318735,4285,4285,4285,4285,0
|
|
20230824,123700,1708318735,4285,4285,4290,4285,525
|
|
20230824,123600,1706069095,4290,4285,4290,4285,41
|
|
20230824,123500,1705893305,4280,4280,4280,4280,0
|
|
20230824,123400,1705893305,4280,4280,4280,4280,200
|
|
20230824,123300,1705037305,4280,4280,4280,4280,0
|
|
20230824,123200,1705037305,4280,4280,4290,4280,1072
|
|
20230824,123100,1700446805,4280,4280,4280,4280,163
|
|
20230824,123000,1699749165,4280,4270,4280,4270,286
|
|
20230824,122900,1698525580,4270,4270,4270,4270,61
|
|
20230824,122800,1698265110,4265,4270,4270,4265,960
|
|
20230824,122700,1694165920,4270,4270,4270,4270,185
|
|
20230824,122600,1693375970,4270,4270,4270,4270,0
|
|
20230824,122500,1693375970,4270,4270,4270,4270,0
|
|
20230824,122400,1693375970,4270,4270,4270,4270,168
|
|
20230824,122300,1692658610,4275,4270,4275,4265,35
|
|
20230824,122200,1692509130,4265,4265,4265,4265,1237
|
|
20230824,122100,1687233325,4265,4265,4265,4265,263
|
|
20230824,122000,1686111630,4265,4265,4265,4265,1415
|
|
20230824,121900,1680076655,4270,4280,4280,4270,6606
|
|
20230824,121800,1651837155,4280,4280,4280,4280,483
|
|
20230824,121700,1649769915,4280,4280,4280,4280,1
|
|
20230824,121600,1649765635,4285,4285,4285,4285,365
|
|
20230824,121500,1648201610,4280,4285,4285,4280,2018
|
|
20230824,121400,1639564565,4285,4285,4285,4285,1
|
|
20230824,121300,1639560280,4285,4285,4285,4285,143
|
|
20230824,121200,1638947525,4285,4285,4285,4285,0
|
|
20230824,121100,1638947525,4285,4285,4285,4285,3
|
|
20230824,121000,1638934670,4280,4280,4280,4280,66
|
|
20230824,120900,1638652190,4285,4290,4290,4285,3
|
|
20230824,120800,1638639330,4290,4290,4290,4290,202
|
|
20230824,120700,1637772750,4280,4295,4295,4280,102
|
|
20230824,120600,1637336175,4280,4285,4285,4280,1942
|
|
20230824,120500,1629014885,4300,4300,4300,4300,1
|
|
20230824,120400,1629010585,4285,4290,4300,4285,2116
|
|
20230824,120300,1619943460,4285,4285,4285,4285,1
|
|
20230824,120200,1619939175,4290,4290,4290,4290,50
|
|
20230824,120100,1619724675,4300,4300,4300,4300,50
|
|
20230824,120000,1619509675,4300,4290,4300,4290,242
|
|
20230824,115900,1618470430,4290,4290,4290,4290,729
|
|
20230824,115800,1615343020,4290,4290,4290,4290,0
|
|
20230824,115700,1615343020,4290,4290,4290,4290,0
|
|
20230824,115600,1615343020,4290,4295,4295,4290,93
|
|
20230824,115500,1614944045,4295,4295,4295,4295,2
|
|
20230824,115400,1614935455,4295,4295,4295,4290,513
|
|
20230824,115300,1612734620,4295,4290,4295,4290,94
|
|
20230824,115200,1612331335,4290,4295,4295,4290,51
|
|
20230824,115100,1612112520,4295,4300,4300,4295,203
|
|
20230824,115000,1611240620,4300,4300,4300,4300,0
|
|
20230824,114900,1611240620,4300,4300,4300,4300,120
|
|
20230824,114800,1610724620,4300,4300,4300,4300,15
|
|
20230824,114700,1610660120,4300,4300,4300,4300,5218
|
|
20230824,114600,1588222720,4305,4305,4305,4305,0
|
|
20230824,114500,1588222720,4305,4305,4305,4305,0
|
|
20230824,114400,1588222720,4305,4305,4305,4305,0
|
|
20230824,114300,1588222720,4305,4305,4305,4305,0
|
|
20230824,114200,1588222720,4305,4305,4305,4305,0
|
|
20230824,114100,1588222720,4305,4305,4305,4305,100
|
|
20230824,114000,1587792220,4305,4310,4315,4305,4441
|
|
20230824,113900,1568668220,4315,4315,4315,4315,3
|
|
20230824,113800,1568655275,4315,4315,4315,4315,167
|
|
20230824,113700,1567934670,4315,4310,4315,4310,246
|
|
20230824,113600,1566874405,4310,4310,4310,4310,249
|
|
20230824,113500,1565801215,4310,4310,4310,4310,0
|
|
20230824,113400,1565801215,4310,4310,4310,4310,1
|
|
20230824,113300,1565796905,4310,4310,4310,4310,476
|
|
20230824,113200,1563745345,4305,4305,4305,4305,1001
|
|
20230824,113100,1559436040,4305,4310,4310,4305,11
|
|
20230824,113000,1559388635,4310,4310,4310,4310,301
|
|
20230824,112900,1558091325,4305,4305,4305,4305,10
|
|
20230824,112800,1558048275,4305,4305,4305,4305,70
|
|
20230824,112700,1557746925,4310,4305,4310,4305,147
|
|
20230824,112600,1557113445,4310,4310,4310,4310,0
|
|
20230824,112500,1557113445,4310,4305,4310,4305,258
|
|
20230824,112400,1556001490,4310,4310,4310,4310,10
|
|
20230824,112300,1555958390,4310,4310,4310,4310,294
|
|
20230824,112200,1554691250,4305,4305,4305,4305,6187
|
|
20230824,112100,1528056215,4310,4315,4315,4310,2439
|
|
20230824,112000,1517542945,4320,4315,4320,4315,58
|
|
20230824,111900,1517292670,4315,4315,4315,4315,100
|
|
20230824,111800,1516861170,4320,4320,4320,4320,1
|
|
20230824,111700,1516856850,4315,4315,4315,4315,23
|
|
20230824,111600,1516757605,4315,4315,4315,4315,16
|
|
20230824,111500,1516688565,4315,4315,4315,4315,110
|
|
20230824,111400,1516213915,4315,4315,4315,4315,249
|
|
20230824,111300,1515139480,4315,4315,4315,4315,718
|
|
20230824,111200,1512041310,4320,4320,4320,4320,0
|
|
20230824,111100,1512041310,4320,4320,4320,4320,17
|
|
20230824,111000,1511967870,4320,4320,4320,4320,121
|
|
20230824,110900,1511445150,4315,4315,4315,4315,369
|
|
20230824,110800,1509852915,4315,4315,4315,4315,4320
|
|
20230824,110700,1491212115,4315,4315,4315,4315,2
|
|
20230824,110600,1491203485,4315,4315,4315,4315,70
|
|
20230824,110500,1490901435,4310,4310,4315,4310,559
|
|
20230824,110400,1488492140,4315,4310,4315,4310,371
|
|
20230824,110300,1486892775,4315,4310,4315,4310,312
|
|
20230824,110200,1485547495,4310,4310,4310,4310,321
|
|
20230824,110100,1484163985,4310,4315,4315,4310,64
|
|
20230824,110000,1483888120,4315,4315,4315,4315,202
|
|
20230824,105900,1483016490,4315,4315,4315,4315,10
|
|
20230824,105800,1482973340,4315,4315,4315,4315,210
|
|
20230824,105700,1482067190,4310,4310,4310,4310,1342
|
|
20230824,105600,1476283170,4310,4310,4310,4310,990
|
|
20230824,105500,1472016270,4310,4310,4310,4310,2086
|
|
20230824,105400,1463025610,4315,4315,4315,4315,831
|
|
20230824,105300,1459439845,4315,4315,4315,4315,610
|
|
20230824,105200,1456807695,4315,4320,4320,4315,939
|
|
20230824,105100,1452755825,4315,4315,4320,4315,642
|
|
20230824,105000,1449985385,4320,4320,4320,4320,2366
|
|
20230824,104900,1439764265,4340,4340,4340,4340,0
|
|
20230824,104800,1439764265,4340,4325,4340,4320,1501
|
|
20230824,104700,1433279920,4325,4340,4340,4325,1260
|
|
20230824,104600,1427821345,4340,4340,4340,4340,0
|
|
20230824,104500,1427821345,4340,4340,4340,4325,895
|
|
20230824,104400,1423939075,4330,4330,4340,4330,1065
|
|
20230824,104300,1419327615,4340,4340,4340,4340,0
|
|
20230824,104200,1419327615,4340,4340,4340,4340,22
|
|
20230824,104100,1419232135,4330,4335,4335,4330,1241
|
|
20230824,104000,1413852410,4340,4340,4340,4340,0
|
|
20230824,103900,1413852410,4340,4335,4340,4335,41
|
|
20230824,103800,1413674640,4345,4345,4345,4330,10692
|
|
20230824,103700,1367278715,4345,4345,4345,4340,1000
|
|
20230824,103600,1362935290,4345,4340,4345,4340,202
|
|
20230824,103500,1362058605,4340,4345,4345,4340,1457
|
|
20230824,103400,1355734625,4345,4345,4345,4345,1
|
|
20230824,103300,1355730280,4340,4345,4345,4340,305
|
|
20230824,103200,1354405940,4345,4345,4345,4345,1724
|
|
20230824,103100,1346915160,4350,4345,4350,4345,1625
|
|
20230824,103000,1339853045,4345,4340,4345,4340,7
|
|
20230824,102900,1339822635,4340,4345,4345,4340,2434
|
|
20230824,102800,1329249215,4350,4350,4350,4350,0
|
|
20230824,102700,1329249215,4350,4350,4350,4350,2671
|
|
20230824,102600,1317630365,4355,4350,4355,4350,407
|
|
20230824,102500,1315859910,4355,4355,4355,4350,435
|
|
20230824,102400,1313965500,4355,4355,4355,4355,688
|
|
20230824,102300,1310969260,4355,4350,4355,4350,458
|
|
20230824,102200,1308976955,4350,4345,4350,4345,2714
|
|
20230824,102100,1297177585,4350,4350,4350,4350,1937
|
|
20230824,102000,1288751635,4350,4355,4355,4350,972
|
|
20230824,101900,1284521455,4360,4355,4360,4350,1991
|
|
20230824,101800,1275850610,4355,4365,4365,4355,628
|
|
20230824,101700,1273112890,4365,4365,4370,4355,3842
|
|
20230824,101600,1256361065,4370,4365,4370,4360,3924
|
|
20230824,101500,1239236070,4365,4365,4365,4350,769
|
|
20230824,101400,1235879860,4365,4350,4365,4350,11313
|
|
20230824,101300,1186587545,4345,4350,4350,4345,359
|
|
20230824,101200,1185027590,4350,4350,4355,4350,3055
|
|
20230824,101100,1171738000,4350,4355,4355,4350,402
|
|
20230824,101000,1169989290,4355,4340,4355,4340,4150
|
|
20230824,100900,1151930155,4340,4350,4350,4340,3011
|
|
20230824,100800,1138862395,4340,4350,4350,4340,4142
|
|
20230824,100700,1120877195,4350,4345,4350,4340,2255
|
|
20230824,100600,1111080465,4345,4350,4355,4345,2394
|
|
20230824,100500,1100674115,4345,4335,4345,4335,4323
|
|
20230824,100400,1081914820,4340,4335,4340,4335,1019
|
|
20230824,100300,1077492490,4335,4335,4335,4330,2154
|
|
20230824,100200,1068157325,4335,4330,4335,4330,184
|
|
20230824,100100,1067359810,4330,4325,4330,4325,10122
|
|
20230824,100000,1023539015,4320,4325,4325,4320,123
|
|
20230824,095900,1023007650,4320,4320,4320,4320,230
|
|
20230824,095800,1022014050,4325,4325,4325,4325,1
|
|
20230824,095700,1022009725,4320,4320,4325,4320,13
|
|
20230824,095600,1021953560,4325,4325,4325,4325,21
|
|
20230824,095500,1021862735,4320,4315,4320,4315,1896
|
|
20230824,095400,1013674970,4315,4315,4315,4315,110
|
|
20230824,095300,1013200320,4315,4310,4315,4305,1737
|
|
20230824,095200,1005715915,4310,4310,4310,4305,85
|
|
20230824,095100,1005349815,4310,4310,4315,4310,1091
|
|
20230824,095000,1000647600,4315,4315,4315,4315,545
|
|
20230824,094900,998295925,4315,4320,4320,4310,871
|
|
20230824,094800,994541600,4320,4320,4325,4320,162
|
|
20230824,094700,993841725,4320,4310,4320,4310,762
|
|
20230824,094600,990557490,4310,4310,4315,4310,1791
|
|
20230824,094500,982837505,4310,4310,4310,4310,695
|
|
20230824,094400,979842055,4310,4325,4330,4310,264
|
|
20230824,094300,978699250,4330,4330,4330,4310,7063
|
|
20230824,094200,948193905,4330,4335,4335,4330,383
|
|
20230824,094100,946535265,4335,4340,4340,4335,3825
|
|
20230824,094000,929942505,4340,4330,4340,4330,4016
|
|
20230824,093900,912513395,4330,4335,4335,4325,5450
|
|
20230824,093800,888916760,4335,4345,4345,4330,1553
|
|
20230824,093700,882185070,4340,4350,4355,4340,1440
|
|
20230824,093600,875927740,4340,4340,4355,4340,1050
|
|
20230824,093500,871365200,4345,4365,4365,4345,9472
|
|
20230824,093400,830134540,4365,4345,4370,4340,14132
|
|
20230824,093300,768560200,4340,4320,4340,4310,33750
|
|
20230824,093200,622436740,4325,4310,4325,4310,6476
|
|
20230824,093100,594465295,4315,4320,4320,4315,633
|
|
20230824,093000,591733575,4315,4315,4320,4315,1252
|
|
20230824,092900,586327500,4315,4315,4315,4310,1346
|
|
20230824,092800,580519575,4315,4310,4315,4310,1047
|
|
20230824,092700,576006995,4315,4315,4315,4300,1966
|
|
20230824,092600,567542845,4320,4320,4320,4310,1002
|
|
20230824,092500,563224205,4320,4320,4320,4320,2503
|
|
20230824,092400,552411245,4325,4315,4325,4305,4165
|
|
20230824,092300,534422925,4315,4320,4320,4305,2114
|
|
20230824,092200,525314460,4320,4315,4320,4315,3640
|
|
20230824,092100,509607665,4310,4325,4325,4310,399
|
|
20230824,092000,507884160,4325,4320,4325,4310,7435
|
|
20230824,091900,475766755,4320,4300,4320,4300,8322
|
|
20230824,091800,439913810,4300,4300,4305,4300,2411
|
|
20230824,091700,429545970,4300,4300,4300,4280,686
|
|
20230824,091600,426602460,4300,4285,4300,4280,2847
|
|
20230824,091500,414411625,4285,4300,4300,4285,1451
|
|
20230824,091400,408173825,4290,4300,4305,4290,2214
|
|
20230824,091300,398651775,4300,4300,4300,4300,201
|
|
20230824,091200,397787475,4300,4300,4300,4290,1693
|
|
20230824,091100,390511025,4300,4295,4300,4295,798
|
|
20230824,091000,387083560,4295,4285,4295,4275,1340
|
|
20230824,090900,381347120,4290,4300,4300,4290,820
|
|
20230824,090800,377822665,4305,4280,4305,4270,6164
|
|
20230824,090700,351341410,4270,4280,4280,4265,2658
|
|
20230824,090600,339981540,4280,4295,4295,4270,5422
|
|
20230824,090500,316809895,4295,4280,4295,4280,2097
|
|
20230824,090400,307816040,4295,4285,4300,4270,3564
|
|
20230824,090300,292543915,4290,4315,4315,4285,6851
|
|
20230824,090200,263112990,4315,4330,4350,4305,19196
|
|
20230824,090100,179860360,4330,4300,4330,4300,15686
|
|
20230824,090000,112208290,4300,4250,4305,4220,26369
|