671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,200800,580329910,3095,3095,3095,3095,4832
|
|
20230824,200700,580329910,3095,3095,3095,3095,0
|
|
20230824,200600,580329910,3095,3095,3095,3095,0
|
|
20230824,200500,580329910,3095,3095,3095,3095,0
|
|
20230824,200400,580329910,3095,3095,3095,3095,0
|
|
20230824,200300,580329910,3095,3095,3095,3095,0
|
|
20230824,200200,580329910,3095,3095,3095,3095,0
|
|
20230824,200100,580329910,3095,3095,3095,3095,0
|
|
20230824,200000,580329910,3095,3095,3095,3095,0
|
|
20230824,195900,580329910,3095,3095,3095,3095,0
|
|
20230824,195800,580329910,3095,3095,3095,3095,0
|
|
20230824,195700,580329910,3095,3095,3095,3095,0
|
|
20230824,195600,580329910,3095,3095,3095,3095,0
|
|
20230824,195500,580329910,3095,3095,3095,3095,0
|
|
20230824,195400,580329910,3095,3095,3095,3095,0
|
|
20230824,195300,580329910,3095,3095,3095,3095,0
|
|
20230824,195200,580329910,3095,3095,3095,3095,0
|
|
20230824,195100,580329910,3095,3095,3095,3095,0
|
|
20230824,195000,580329910,3095,3095,3095,3095,0
|
|
20230824,194900,580329910,3095,3095,3095,3095,0
|
|
20230824,194800,580329910,3095,3095,3095,3095,0
|
|
20230824,194700,580329910,3095,3095,3095,3095,0
|
|
20230824,194600,580329910,3095,3095,3095,3095,0
|
|
20230824,194500,580329910,3095,3095,3095,3095,0
|
|
20230824,194400,580329910,3095,3095,3095,3095,0
|
|
20230824,194300,580329910,3095,3095,3095,3095,0
|
|
20230824,194200,580329910,3095,3095,3095,3095,0
|
|
20230824,194100,580329910,3095,3095,3095,3095,0
|
|
20230824,194000,580329910,3095,3095,3095,3095,0
|
|
20230824,193900,580329910,3095,3095,3095,3095,0
|
|
20230824,193800,580329910,3095,3095,3095,3095,4832
|
|
20230824,193700,580329910,3095,3095,3095,3095,0
|
|
20230824,193600,580329910,3095,3095,3095,3095,0
|
|
20230824,193500,580329910,3095,3095,3095,3095,0
|
|
20230824,193400,580329910,3095,3095,3095,3095,0
|
|
20230824,193300,580329910,3095,3095,3095,3095,0
|
|
20230824,193200,580329910,3095,3095,3095,3095,0
|
|
20230824,193100,580329910,3095,3095,3095,3095,0
|
|
20230824,193000,580329910,3095,3095,3095,3095,0
|
|
20230824,192900,580329910,3095,3095,3095,3095,0
|
|
20230824,192800,580329910,3095,3095,3095,3095,0
|
|
20230824,192700,580329910,3095,3095,3095,3095,0
|
|
20230824,192600,580329910,3095,3095,3095,3095,0
|
|
20230824,192500,580329910,3095,3095,3095,3095,0
|
|
20230824,192400,580329910,3095,3095,3095,3095,0
|
|
20230824,192300,580329910,3095,3095,3095,3095,0
|
|
20230824,192200,580329910,3095,3095,3095,3095,0
|
|
20230824,192100,580329910,3095,3095,3095,3095,0
|
|
20230824,192000,580329910,3095,3095,3095,3095,0
|
|
20230824,191900,580329910,3095,3095,3095,3095,0
|
|
20230824,191800,580329910,3095,3095,3095,3095,0
|
|
20230824,191700,580329910,3095,3095,3095,3095,0
|
|
20230824,191600,580329910,3095,3095,3095,3095,0
|
|
20230824,191500,580329910,3095,3095,3095,3095,0
|
|
20230824,191400,580329910,3095,3095,3095,3095,0
|
|
20230824,191300,580329910,3095,3095,3095,3095,0
|
|
20230824,191200,580329910,3095,3095,3095,3095,0
|
|
20230824,191100,580329910,3095,3095,3095,3095,0
|
|
20230824,191000,580329910,3095,3095,3095,3095,0
|
|
20230824,190900,580329910,3095,3095,3095,3095,0
|
|
20230824,190800,580329910,3095,3095,3095,3095,4832
|
|
20230824,190700,580329910,3095,3095,3095,3095,0
|
|
20230824,190600,580329910,3095,3095,3095,3095,0
|
|
20230824,190500,580329910,3095,3095,3095,3095,0
|
|
20230824,190400,580329910,3095,3095,3095,3095,0
|
|
20230824,190300,580329910,3095,3095,3095,3095,0
|
|
20230824,190200,580329910,3095,3095,3095,3095,0
|
|
20230824,190100,580329910,3095,3095,3095,3095,0
|
|
20230824,190000,580329910,3095,3095,3095,3095,0
|
|
20230824,185900,580329910,3095,3095,3095,3095,0
|
|
20230824,185800,580329910,3095,3095,3095,3095,0
|
|
20230824,185700,580329910,3095,3095,3095,3095,0
|
|
20230824,185600,580329910,3095,3095,3095,3095,0
|
|
20230824,185500,580329910,3095,3095,3095,3095,0
|
|
20230824,185400,580329910,3095,3095,3095,3095,0
|
|
20230824,185300,580329910,3095,3095,3095,3095,0
|
|
20230824,185200,580329910,3095,3095,3095,3095,0
|
|
20230824,185100,580329910,3095,3095,3095,3095,0
|
|
20230824,185000,580329910,3095,3095,3095,3095,0
|
|
20230824,184900,580329910,3095,3095,3095,3095,0
|
|
20230824,184800,580329910,3095,3095,3095,3095,0
|
|
20230824,184700,580329910,3095,3095,3095,3095,0
|
|
20230824,184600,580329910,3095,3095,3095,3095,0
|
|
20230824,184500,580329910,3095,3095,3095,3095,0
|
|
20230824,184400,580329910,3095,3095,3095,3095,0
|
|
20230824,184300,580329910,3095,3095,3095,3095,0
|
|
20230824,184200,580329910,3095,3095,3095,3095,0
|
|
20230824,184100,580329910,3095,3095,3095,3095,0
|
|
20230824,184000,580329910,3095,3095,3095,3095,0
|
|
20230824,183900,580329910,3095,3095,3095,3095,0
|
|
20230824,183800,580329910,3095,3095,3095,3095,4832
|
|
20230824,183700,580329910,3095,3095,3095,3095,0
|
|
20230824,183600,580329910,3095,3095,3095,3095,0
|
|
20230824,183500,580329910,3095,3095,3095,3095,0
|
|
20230824,183400,580329910,3095,3095,3095,3095,0
|
|
20230824,183300,580329910,3095,3095,3095,3095,0
|
|
20230824,183200,580329910,3095,3095,3095,3095,0
|
|
20230824,183100,580329910,3095,3095,3095,3095,0
|
|
20230824,183000,580329910,3095,3095,3095,3095,0
|
|
20230824,182900,580329910,3095,3095,3095,3095,0
|
|
20230824,182800,580329910,3095,3095,3095,3095,0
|
|
20230824,182700,580329910,3095,3095,3095,3095,0
|
|
20230824,182600,580329910,3095,3095,3095,3095,0
|
|
20230824,182500,580329910,3095,3095,3095,3095,0
|
|
20230824,182400,580329910,3095,3095,3095,3095,0
|
|
20230824,182300,580329910,3095,3095,3095,3095,0
|
|
20230824,182200,580329910,3095,3095,3095,3095,0
|
|
20230824,182100,580329910,3095,3095,3095,3095,0
|
|
20230824,182000,580329910,3095,3095,3095,3095,0
|
|
20230824,181900,580329910,3095,3095,3095,3095,0
|
|
20230824,181800,580329910,3095,3095,3095,3095,0
|
|
20230824,181700,580329910,3095,3095,3095,3095,0
|
|
20230824,181600,580329910,3095,3095,3095,3095,0
|
|
20230824,181500,580329910,3095,3095,3095,3095,0
|
|
20230824,181400,580329910,3095,3095,3095,3095,0
|
|
20230824,181300,580329910,3095,3095,3095,3095,0
|
|
20230824,181200,580329910,3095,3095,3095,3095,0
|
|
20230824,181100,580329910,3095,3095,3095,3095,0
|
|
20230824,181000,580329910,3095,3095,3095,3095,0
|
|
20230824,180900,580329910,3095,3095,3095,3095,0
|
|
20230824,180800,580329910,3095,3095,3095,3095,4832
|
|
20230824,180700,580329910,3095,3095,3095,3095,0
|
|
20230824,180600,580329910,3095,3095,3095,3095,0
|
|
20230824,180500,580329910,3095,3095,3095,3095,0
|
|
20230824,180400,580329910,3095,3095,3095,3095,0
|
|
20230824,180300,580329910,3095,3095,3095,3095,0
|
|
20230824,180200,580329910,3095,3095,3095,3095,0
|
|
20230824,180100,580329910,3095,3095,3095,3095,0
|
|
20230824,180000,580329910,3095,3095,3095,3095,0
|
|
20230824,175900,580329910,3095,3095,3095,3095,0
|
|
20230824,175800,580329910,3095,3095,3095,3095,0
|
|
20230824,175700,580329910,3095,3095,3095,3095,0
|
|
20230824,175600,580329910,3095,3095,3095,3095,0
|
|
20230824,175500,580329910,3095,3095,3095,3095,0
|
|
20230824,175400,580329910,3095,3095,3095,3095,0
|
|
20230824,175300,580329910,3095,3095,3095,3095,0
|
|
20230824,175200,580329910,3095,3095,3095,3095,0
|
|
20230824,175100,580329910,3095,3095,3095,3095,0
|
|
20230824,175000,580329910,3095,3095,3095,3095,0
|
|
20230824,174900,580329910,3095,3095,3095,3095,0
|
|
20230824,174800,580329910,3095,3095,3095,3095,0
|
|
20230824,174700,580329910,3095,3095,3095,3095,0
|
|
20230824,174600,580329910,3095,3095,3095,3095,0
|
|
20230824,174500,580329910,3095,3095,3095,3095,0
|
|
20230824,174400,580329910,3095,3095,3095,3095,0
|
|
20230824,174300,580329910,3095,3095,3095,3095,0
|
|
20230824,174200,580329910,3095,3095,3095,3095,0
|
|
20230824,174100,580329910,3095,3095,3095,3095,0
|
|
20230824,174000,580329910,3095,3095,3095,3095,0
|
|
20230824,173900,580329910,3095,3095,3095,3095,0
|
|
20230824,173800,580329910,3095,3095,3095,3095,4832
|
|
20230824,173700,580329910,3095,3095,3095,3095,0
|
|
20230824,173600,580329910,3095,3095,3095,3095,0
|
|
20230824,173500,580329910,3095,3095,3095,3095,0
|
|
20230824,173400,580329910,3095,3095,3095,3095,0
|
|
20230824,173300,580329910,3095,3095,3095,3095,0
|
|
20230824,173200,580329910,3095,3095,3095,3095,0
|
|
20230824,173100,580329910,3095,3095,3095,3095,0
|
|
20230824,173000,580329910,3095,3095,3095,3095,0
|
|
20230824,172900,580329910,3095,3095,3095,3095,0
|
|
20230824,172800,580329910,3095,3095,3095,3095,0
|
|
20230824,172700,580329910,3095,3095,3095,3095,0
|
|
20230824,172600,580329910,3095,3095,3095,3095,0
|
|
20230824,172500,580329910,3095,3095,3095,3095,0
|
|
20230824,172400,580329910,3095,3095,3095,3095,0
|
|
20230824,172300,580329910,3095,3095,3095,3095,0
|
|
20230824,172200,580329910,3095,3095,3095,3095,0
|
|
20230824,172100,580329910,3095,3095,3095,3095,0
|
|
20230824,172000,580329910,3095,3095,3095,3095,0
|
|
20230824,171900,580329910,3095,3095,3095,3095,0
|
|
20230824,171800,580329910,3095,3095,3095,3095,0
|
|
20230824,171700,580329910,3095,3095,3095,3095,0
|
|
20230824,171600,580329910,3095,3095,3095,3095,0
|
|
20230824,171500,580329910,3095,3095,3095,3095,0
|
|
20230824,171400,580329910,3095,3095,3095,3095,0
|
|
20230824,171300,580329910,3095,3095,3095,3095,0
|
|
20230824,171200,580329910,3095,3095,3095,3095,0
|
|
20230824,171100,580329910,3095,3095,3095,3095,0
|
|
20230824,171000,580329910,3095,3095,3095,3095,0
|
|
20230824,170900,580329910,3095,3095,3095,3095,0
|
|
20230824,170800,580329910,3095,3095,3095,3095,4832
|
|
20230824,170700,580329910,3095,3095,3095,3095,0
|
|
20230824,170600,580329910,3095,3095,3095,3095,0
|
|
20230824,170500,580329910,3095,3095,3095,3095,0
|
|
20230824,170400,580329910,3095,3095,3095,3095,0
|
|
20230824,170300,580329910,3095,3095,3095,3095,0
|
|
20230824,170200,580329910,3095,3095,3095,3095,0
|
|
20230824,170100,580329910,3095,3095,3095,3095,0
|
|
20230824,170000,580329910,3095,3095,3095,3095,0
|
|
20230824,165900,580329910,3095,3095,3095,3095,0
|
|
20230824,165800,580329910,3095,3095,3095,3095,0
|
|
20230824,165700,580329910,3095,3095,3095,3095,0
|
|
20230824,165600,580329910,3095,3095,3095,3095,0
|
|
20230824,165500,580329910,3095,3095,3095,3095,0
|
|
20230824,165400,580329910,3095,3095,3095,3095,0
|
|
20230824,165300,580329910,3095,3095,3095,3095,0
|
|
20230824,165200,580329910,3095,3095,3095,3095,0
|
|
20230824,165100,580329910,3095,3095,3095,3095,0
|
|
20230824,165000,580329910,3095,3095,3095,3095,0
|
|
20230824,164900,580329910,3095,3095,3095,3095,0
|
|
20230824,164800,580329910,3095,3095,3095,3095,0
|
|
20230824,164700,580329910,3095,3095,3095,3095,0
|
|
20230824,164600,580329910,3095,3095,3095,3095,0
|
|
20230824,164500,580329910,3095,3095,3095,3095,0
|
|
20230824,164400,580329910,3095,3095,3095,3095,0
|
|
20230824,164300,580329910,3095,3095,3095,3095,0
|
|
20230824,164200,580329910,3095,3095,3095,3095,0
|
|
20230824,164100,580329910,3095,3095,3095,3095,0
|
|
20230824,164000,580329910,3095,3095,3095,3095,0
|
|
20230824,163900,580329910,3095,3095,3095,3095,0
|
|
20230824,163800,580329910,3095,3095,3095,3095,4832
|
|
20230824,163700,580329910,3095,3095,3095,3095,0
|
|
20230824,163600,580329910,3095,3095,3095,3095,0
|
|
20230824,163500,580329910,3095,3095,3095,3095,0
|
|
20230824,163400,580329910,3095,3095,3095,3095,0
|
|
20230824,163300,580329910,3095,3095,3095,3095,0
|
|
20230824,163200,580329910,3095,3095,3095,3095,0
|
|
20230824,163100,580329910,3095,3095,3095,3095,0
|
|
20230824,163000,580329910,3095,3095,3095,3095,0
|
|
20230824,162900,580329910,3095,3095,3095,3095,0
|
|
20230824,162800,580329910,3095,3095,3095,3095,0
|
|
20230824,162700,580329910,3095,3095,3095,3095,0
|
|
20230824,162600,580329910,3095,3095,3095,3095,0
|
|
20230824,162500,580329910,3095,3095,3095,3095,0
|
|
20230824,162400,580329910,3095,3095,3095,3095,0
|
|
20230824,162300,580329910,3095,3095,3095,3095,0
|
|
20230824,162200,580329910,3095,3095,3095,3095,0
|
|
20230824,162100,580329910,3095,3095,3095,3095,0
|
|
20230824,162000,580329910,3095,3095,3095,3095,0
|
|
20230824,161900,580329910,3095,3095,3095,3095,0
|
|
20230824,161800,580329910,3095,3095,3095,3095,0
|
|
20230824,161700,580329910,3095,3095,3095,3095,0
|
|
20230824,161600,580329910,3095,3095,3095,3095,0
|
|
20230824,161500,580329910,3095,3095,3095,3095,0
|
|
20230824,161400,580329910,3095,3095,3095,3095,0
|
|
20230824,161300,580329910,3095,3095,3095,3095,0
|
|
20230824,161200,580329910,3095,3095,3095,3095,0
|
|
20230824,161100,580329910,3095,3095,3095,3095,0
|
|
20230824,161000,580329910,3095,3095,3095,3095,0
|
|
20230824,160900,580329910,3095,3095,3095,3095,0
|
|
20230824,160800,580329910,3095,3095,3095,3095,4832
|
|
20230824,160700,580329910,3095,3095,3095,3095,0
|
|
20230824,160600,580329910,3095,3095,3095,3095,0
|
|
20230824,160500,580329910,3095,3095,3095,3095,0
|
|
20230824,160400,580329910,3095,3095,3095,3095,0
|
|
20230824,160300,580329910,3095,3095,3095,3095,0
|
|
20230824,160200,580329910,3095,3095,3095,3095,0
|
|
20230824,160100,580329910,3095,3095,3095,3095,0
|
|
20230824,160000,580329910,3095,3095,3095,3095,0
|
|
20230824,155900,580329910,3095,3095,3095,3095,0
|
|
20230824,155800,580329910,3095,3095,3095,3095,0
|
|
20230824,155700,580329910,3095,3095,3095,3095,0
|
|
20230824,155600,580329910,3095,3095,3095,3095,0
|
|
20230824,155500,580329910,3095,3095,3095,3095,0
|
|
20230824,155400,580329910,3095,3095,3095,3095,0
|
|
20230824,155300,580329910,3095,3095,3095,3095,0
|
|
20230824,155200,580329910,3095,3095,3095,3095,0
|
|
20230824,155100,580329910,3095,3095,3095,3095,0
|
|
20230824,155000,580329910,3095,3095,3095,3095,0
|
|
20230824,154900,580329910,3095,3095,3095,3095,0
|
|
20230824,154800,580329910,3095,3095,3095,3095,0
|
|
20230824,154700,580329910,3095,3095,3095,3095,0
|
|
20230824,154600,580329910,3095,3095,3095,3095,0
|
|
20230824,154500,580329910,3095,3095,3095,3095,0
|
|
20230824,154400,580329910,3095,3095,3095,3095,0
|
|
20230824,154300,580329910,3095,3095,3095,3095,0
|
|
20230824,154200,580329910,3095,3095,3095,3095,0
|
|
20230824,154100,580329910,3095,3095,3095,3095,0
|
|
20230824,154000,580329910,3095,3095,3095,3095,0
|
|
20230824,153900,580329910,3095,3095,3095,3095,0
|
|
20230824,153800,580329910,3095,3095,3095,3095,4832
|
|
20230824,153700,580329910,3095,3095,3095,3095,0
|
|
20230824,153600,580329910,3095,3095,3095,3095,0
|
|
20230824,153500,580329910,3095,3095,3095,3095,0
|
|
20230824,153400,580329910,3095,3095,3095,3095,0
|
|
20230824,153300,580329910,3095,3095,3095,3095,0
|
|
20230824,153200,580329910,3095,3095,3095,3095,0
|
|
20230824,153100,580329910,3095,3095,3095,3095,0
|
|
20230824,153000,580329910,3095,3095,3095,3095,4832
|
|
20230824,152900,565374870,3110,3110,3110,3110,0
|
|
20230824,152800,565374870,3110,3110,3110,3110,0
|
|
20230824,152700,565374870,3110,3110,3110,3110,0
|
|
20230824,152600,565374870,3110,3110,3110,3110,0
|
|
20230824,152500,565374870,3110,3110,3110,3110,0
|
|
20230824,152400,565374870,3110,3110,3110,3110,0
|
|
20230824,152300,565374870,3110,3110,3110,3110,0
|
|
20230824,152200,565374870,3110,3110,3110,3110,0
|
|
20230824,152100,565374870,3110,3110,3110,3110,0
|
|
20230824,152000,565374870,3110,3110,3110,3110,0
|
|
20230824,151900,565374870,3110,3110,3110,3110,150
|
|
20230824,151800,564908370,3110,3135,3135,3100,15252
|
|
20230824,151700,517539960,3125,3125,3125,3125,207
|
|
20230824,151600,516893085,3135,3130,3135,3130,61
|
|
20230824,151500,516702150,3130,3120,3130,3120,4
|
|
20230824,151400,516689640,3135,3135,3135,3135,220
|
|
20230824,151300,515999940,3140,3140,3140,3140,150
|
|
20230824,151200,515528940,3140,3135,3140,3135,983
|
|
20230824,151100,512447220,3135,3135,3135,3135,5526
|
|
20230824,151000,495123210,3135,3135,3135,3135,0
|
|
20230824,150900,495123210,3135,3135,3135,3135,1372
|
|
20230824,150800,490821990,3135,3135,3135,3135,1
|
|
20230824,150700,490818855,3130,3130,3130,3130,4350
|
|
20230824,150600,477203355,3130,3130,3130,3130,0
|
|
20230824,150500,477203355,3130,3130,3130,3130,0
|
|
20230824,150400,477203355,3130,3130,3130,3130,0
|
|
20230824,150300,477203355,3130,3130,3130,3130,1000
|
|
20230824,150200,474073355,3135,3135,3135,3135,0
|
|
20230824,150100,474073355,3135,3135,3135,3135,0
|
|
20230824,150000,474073355,3135,3115,3135,3115,603
|
|
20230824,145900,472190215,3115,3115,3115,3115,0
|
|
20230824,145800,472190215,3115,3125,3125,3115,2
|
|
20230824,145700,472183975,3120,3120,3120,3120,100
|
|
20230824,145600,471871975,3125,3125,3125,3125,0
|
|
20230824,145500,471871975,3125,3125,3125,3125,1
|
|
20230824,145400,471868850,3115,3115,3115,3115,0
|
|
20230824,145300,471868850,3115,3115,3115,3115,120
|
|
20230824,145200,471495050,3115,3115,3115,3115,0
|
|
20230824,145100,471495050,3115,3115,3115,3115,554
|
|
20230824,145000,469769340,3125,3125,3125,3125,0
|
|
20230824,144900,469769340,3125,3125,3125,3125,0
|
|
20230824,144800,469769340,3125,3125,3125,3125,0
|
|
20230824,144700,469769340,3125,3125,3125,3125,1
|
|
20230824,144600,469766215,3130,3130,3130,3130,0
|
|
20230824,144500,469766215,3130,3115,3130,3115,135
|
|
20230824,144400,469345670,3120,3130,3130,3120,270
|
|
20230824,144300,468503250,3120,3120,3120,3120,100
|
|
20230824,144200,468191250,3120,3120,3120,3120,0
|
|
20230824,144100,468191250,3120,3120,3120,3120,0
|
|
20230824,144000,468191250,3120,3120,3120,3120,0
|
|
20230824,143900,468191250,3120,3120,3120,3120,0
|
|
20230824,143800,468191250,3120,3130,3130,3120,4
|
|
20230824,143700,468178750,3120,3120,3120,3120,0
|
|
20230824,143600,468178750,3120,3120,3120,3120,0
|
|
20230824,143500,468178750,3120,3120,3120,3120,70
|
|
20230824,143400,467960350,3120,3125,3125,3120,660
|
|
20230824,143300,465899150,3125,3125,3125,3125,0
|
|
20230824,143200,465899150,3125,3125,3125,3125,0
|
|
20230824,143100,465899150,3125,3125,3125,3125,0
|
|
20230824,143000,465899150,3125,3125,3125,3125,0
|
|
20230824,142900,465899150,3125,3125,3125,3125,0
|
|
20230824,142800,465899150,3125,3125,3125,3125,26
|
|
20230824,142700,465817900,3125,3125,3125,3125,0
|
|
20230824,142600,465817900,3125,3125,3125,3125,52
|
|
20230824,142500,465655400,3125,3125,3125,3125,0
|
|
20230824,142400,465655400,3125,3125,3125,3125,0
|
|
20230824,142300,465655400,3125,3125,3125,3125,0
|
|
20230824,142200,465655400,3125,3125,3125,3125,0
|
|
20230824,142100,465655400,3125,3135,3135,3125,900
|
|
20230824,142000,462835900,3140,3140,3140,3140,0
|
|
20230824,141900,462835900,3140,3140,3140,3140,0
|
|
20230824,141800,462835900,3140,3135,3140,3135,16
|
|
20230824,141700,462785685,3140,3130,3140,3130,2928
|
|
20230824,141600,453601715,3130,3130,3130,3130,0
|
|
20230824,141500,453601715,3130,3130,3130,3130,0
|
|
20230824,141400,453601715,3130,3130,3130,3130,0
|
|
20230824,141300,453601715,3130,3130,3130,3130,0
|
|
20230824,141200,453601715,3130,3130,3130,3130,0
|
|
20230824,141100,453601715,3130,3130,3130,3125,25
|
|
20230824,141000,453523580,3120,3120,3120,3120,1
|
|
20230824,140900,453520460,3125,3125,3125,3125,634
|
|
20230824,140800,451539210,3125,3125,3125,3125,0
|
|
20230824,140700,451539210,3125,3125,3125,3125,0
|
|
20230824,140600,451539210,3125,3125,3125,3125,0
|
|
20230824,140500,451539210,3125,3125,3125,3125,0
|
|
20230824,140400,451539210,3125,3125,3125,3125,1
|
|
20230824,140300,451536085,3130,3130,3130,3130,0
|
|
20230824,140200,451536085,3130,3130,3130,3130,2
|
|
20230824,140100,451529825,3130,3130,3130,3130,1
|
|
20230824,140000,451526695,3125,3125,3125,3125,0
|
|
20230824,135900,451526695,3125,3125,3125,3125,1
|
|
20230824,135800,451523570,3130,3130,3130,3130,1
|
|
20230824,135700,451520440,3130,3130,3130,3130,0
|
|
20230824,135600,451520440,3130,3130,3130,3130,0
|
|
20230824,135500,451520440,3130,3130,3130,3130,0
|
|
20230824,135400,451520440,3130,3130,3130,3130,0
|
|
20230824,135300,451520440,3130,3130,3130,3130,6
|
|
20230824,135200,451501660,3130,3130,3130,3130,2
|
|
20230824,135100,451495400,3130,3130,3130,3130,0
|
|
20230824,135000,451495400,3130,3130,3130,3130,1
|
|
20230824,134900,451492270,3125,3130,3130,3125,76
|
|
20230824,134800,451254450,3125,3125,3130,3125,281
|
|
20230824,134700,450376275,3125,3125,3125,3125,1
|
|
20230824,134600,450373150,3120,3120,3120,3120,1036
|
|
20230824,134500,447140830,3125,3125,3125,3125,0
|
|
20230824,134400,447140830,3125,3125,3125,3125,0
|
|
20230824,134300,447140830,3125,3125,3125,3125,100
|
|
20230824,134200,446828330,3125,3125,3125,3125,0
|
|
20230824,134100,446828330,3125,3125,3125,3125,0
|
|
20230824,134000,446828330,3125,3125,3125,3125,0
|
|
20230824,133900,446828330,3125,3120,3125,3120,31
|
|
20230824,133800,446731605,3125,3125,3125,3125,0
|
|
20230824,133700,446731605,3125,3125,3125,3125,1
|
|
20230824,133600,446728480,3120,3120,3120,3120,3005
|
|
20230824,133500,437352880,3125,3125,3125,3125,0
|
|
20230824,133400,437352880,3125,3125,3125,3125,0
|
|
20230824,133300,437352880,3125,3125,3125,3125,0
|
|
20230824,133200,437352880,3125,3125,3125,3125,1
|
|
20230824,133100,437349755,3120,3120,3120,3120,0
|
|
20230824,133000,437349755,3120,3120,3120,3120,2351
|
|
20230824,132900,430014635,3120,3120,3120,3120,649
|
|
20230824,132800,427989755,3120,3120,3120,3120,1
|
|
20230824,132700,427986635,3115,3115,3115,3115,10
|
|
20230824,132600,427955485,3115,3115,3115,3115,0
|
|
20230824,132500,427955485,3115,3115,3115,3115,1
|
|
20230824,132400,427952370,3100,3120,3120,3100,6
|
|
20230824,132300,427933750,3100,3110,3115,3100,29
|
|
20230824,132200,427843615,3110,3110,3110,3110,0
|
|
20230824,132100,427843615,3110,3110,3110,3110,1
|
|
20230824,132000,427840505,3100,3100,3100,3100,280
|
|
20230824,131900,426972505,3100,3100,3100,3100,300
|
|
20230824,131800,426042505,3110,3100,3110,3100,2
|
|
20230824,131700,426036295,3110,3110,3110,3110,1
|
|
20230824,131600,426033185,3110,3110,3110,3110,0
|
|
20230824,131500,426033185,3110,3105,3110,3105,2
|
|
20230824,131400,426026970,3090,3090,3090,3090,0
|
|
20230824,131300,426026970,3090,3090,3090,3090,0
|
|
20230824,131200,426026970,3090,3090,3090,3090,0
|
|
20230824,131100,426026970,3090,3090,3090,3090,0
|
|
20230824,131000,426026970,3090,3100,3100,3090,1949
|
|
20230824,130900,419999385,3120,3120,3120,3120,0
|
|
20230824,130800,419999385,3120,3120,3120,3120,0
|
|
20230824,130700,419999385,3120,3120,3120,3120,0
|
|
20230824,130600,419999385,3120,3100,3120,3100,2
|
|
20230824,130500,419993165,3095,3095,3095,3095,30
|
|
20230824,130400,419900315,3100,3100,3100,3100,0
|
|
20230824,130300,419900315,3100,3100,3100,3100,1
|
|
20230824,130200,419897215,3100,3100,3100,3100,72
|
|
20230824,130100,419674015,3100,3100,3100,3100,18
|
|
20230824,130000,419618215,3100,3100,3100,3100,0
|
|
20230824,125900,419618215,3100,3100,3100,3100,459
|
|
20230824,125800,418195315,3105,3105,3105,3105,0
|
|
20230824,125700,418195315,3105,3105,3105,3105,0
|
|
20230824,125600,418195315,3105,3105,3105,3105,0
|
|
20230824,125500,418195315,3105,3105,3105,3105,128
|
|
20230824,125400,417797875,3110,3110,3110,3110,1
|
|
20230824,125300,417794765,3120,3120,3120,3120,2001
|
|
20230824,125200,411551645,3110,3110,3110,3110,6
|
|
20230824,125100,411532985,3120,3120,3120,3120,0
|
|
20230824,125000,411532985,3120,3120,3120,3120,0
|
|
20230824,124900,411532985,3120,3120,3120,3120,0
|
|
20230824,124800,411532985,3120,3120,3120,3120,0
|
|
20230824,124700,411532985,3120,3120,3120,3120,0
|
|
20230824,124600,411532985,3120,3120,3120,3120,1
|
|
20230824,124500,411529865,3115,3115,3115,3115,1
|
|
20230824,124400,411526750,3115,3115,3115,3115,0
|
|
20230824,124300,411526750,3115,3115,3115,3115,0
|
|
20230824,124200,411526750,3115,3115,3115,3115,0
|
|
20230824,124100,411526750,3115,3115,3115,3115,3
|
|
20230824,124000,411517405,3105,3105,3105,3105,0
|
|
20230824,123900,411517405,3105,3105,3105,3105,0
|
|
20230824,123800,411517405,3105,3105,3105,3105,20
|
|
20230824,123700,411455305,3105,3105,3105,3105,0
|
|
20230824,123600,411455305,3105,3105,3105,3105,0
|
|
20230824,123500,411455305,3105,3105,3105,3105,10
|
|
20230824,123400,411424255,3105,3105,3105,3105,0
|
|
20230824,123300,411424255,3105,3105,3105,3105,0
|
|
20230824,123200,411424255,3105,3105,3105,3105,0
|
|
20230824,123100,411424255,3105,3105,3105,3105,1
|
|
20230824,123000,411421150,3105,3115,3115,3105,4
|
|
20230824,122900,411408700,3115,3115,3115,3115,1
|
|
20230824,122800,411405585,3105,3105,3105,3105,0
|
|
20230824,122700,411405585,3105,3105,3105,3105,0
|
|
20230824,122600,411405585,3105,3105,3105,3105,0
|
|
20230824,122500,411405585,3105,3105,3105,3105,0
|
|
20230824,122400,411405585,3105,3105,3105,3105,31
|
|
20230824,122300,411309330,3105,3110,3110,3105,500
|
|
20230824,122200,409755150,3115,3115,3115,3115,0
|
|
20230824,122100,409755150,3115,3115,3115,3115,0
|
|
20230824,122000,409755150,3115,3115,3115,3115,10
|
|
20230824,121900,409724000,3115,3115,3115,3115,0
|
|
20230824,121800,409724000,3115,3115,3115,3115,0
|
|
20230824,121700,409724000,3115,3115,3115,3115,0
|
|
20230824,121600,409724000,3115,3115,3115,3115,0
|
|
20230824,121500,409724000,3115,3115,3115,3115,0
|
|
20230824,121400,409724000,3115,3115,3115,3115,0
|
|
20230824,121300,409724000,3115,3115,3115,3115,0
|
|
20230824,121200,409724000,3115,3115,3115,3115,61
|
|
20230824,121100,409533985,3120,3120,3120,3120,0
|
|
20230824,121000,409533985,3120,3120,3120,3120,0
|
|
20230824,120900,409533985,3120,3120,3120,3120,0
|
|
20230824,120800,409533985,3120,3120,3120,3120,0
|
|
20230824,120700,409533985,3120,3120,3120,3120,10
|
|
20230824,120600,409502785,3120,3120,3120,3120,1
|
|
20230824,120500,409499665,3120,3125,3125,3120,276
|
|
20230824,120400,408638535,3120,3125,3125,3120,31
|
|
20230824,120300,408541810,3125,3125,3125,3125,0
|
|
20230824,120200,408541810,3125,3125,3125,3125,0
|
|
20230824,120100,408541810,3125,3125,3125,3125,10
|
|
20230824,120000,408510560,3125,3125,3125,3125,0
|
|
20230824,115900,408510560,3125,3125,3125,3125,31
|
|
20230824,115800,408413685,3125,3125,3125,3125,3
|
|
20230824,115700,408404310,3120,3120,3120,3120,0
|
|
20230824,115600,408404310,3120,3120,3120,3120,0
|
|
20230824,115500,408404310,3120,3120,3120,3120,0
|
|
20230824,115400,408404310,3120,3120,3120,3120,0
|
|
20230824,115300,408404310,3120,3120,3120,3120,1
|
|
20230824,115200,408401190,3120,3120,3120,3120,0
|
|
20230824,115100,408401190,3120,3120,3120,3120,1
|
|
20230824,115000,408398070,3125,3125,3125,3125,0
|
|
20230824,114900,408398070,3125,3125,3125,3125,0
|
|
20230824,114800,408398070,3125,3130,3130,3125,72
|
|
20230824,114700,408172920,3125,3125,3125,3125,1
|
|
20230824,114600,408169795,3125,3125,3125,3125,0
|
|
20230824,114500,408169795,3125,3125,3125,3125,0
|
|
20230824,114400,408169795,3125,3130,3130,3125,857
|
|
20230824,114300,405491455,3130,3130,3130,3130,0
|
|
20230824,114200,405491455,3130,3130,3130,3130,457
|
|
20230824,114100,404061045,3135,3135,3135,3135,0
|
|
20230824,114000,404061045,3135,3135,3135,3135,0
|
|
20230824,113900,404061045,3135,3135,3135,3135,0
|
|
20230824,113800,404061045,3135,3135,3135,3135,0
|
|
20230824,113700,404061045,3135,3135,3135,3135,200
|
|
20230824,113600,403434045,3135,3135,3135,3135,0
|
|
20230824,113500,403434045,3135,3135,3135,3135,0
|
|
20230824,113400,403434045,3135,3135,3135,3135,0
|
|
20230824,113300,403434045,3135,3135,3135,3135,0
|
|
20230824,113200,403434045,3135,3135,3135,3135,0
|
|
20230824,113100,403434045,3135,3135,3135,3135,283
|
|
20230824,113000,402546840,3140,3140,3140,3140,0
|
|
20230824,112900,402546840,3140,3140,3140,3140,500
|
|
20230824,112800,400976840,3135,3135,3135,3135,0
|
|
20230824,112700,400976840,3135,3135,3135,3135,0
|
|
20230824,112600,400976840,3135,3135,3135,3135,20
|
|
20230824,112500,400914140,3140,3140,3140,3140,0
|
|
20230824,112400,400914140,3140,3140,3140,3140,0
|
|
20230824,112300,400914140,3140,3140,3140,3140,0
|
|
20230824,112200,400914140,3140,3140,3140,3140,300
|
|
20230824,112100,399972140,3145,3145,3145,3145,300
|
|
20230824,112000,399028640,3145,3145,3145,3145,0
|
|
20230824,111900,399028640,3145,3145,3145,3145,0
|
|
20230824,111800,399028640,3145,3150,3150,3145,216
|
|
20230824,111700,398348820,3145,3145,3145,3145,0
|
|
20230824,111600,398348820,3145,3145,3145,3145,11
|
|
20230824,111500,398314225,3150,3150,3150,3150,4
|
|
20230824,111400,398301625,3150,3150,3150,3150,3
|
|
20230824,111300,398292175,3150,3150,3150,3150,1
|
|
20230824,111200,398289025,3145,3145,3145,3145,1500
|
|
20230824,111100,393571525,3150,3150,3150,3150,141
|
|
20230824,111000,393127375,3145,3145,3145,3145,0
|
|
20230824,110900,393127375,3145,3145,3145,3145,2
|
|
20230824,110800,393121085,3145,3150,3150,3145,60
|
|
20230824,110700,392932100,3150,3150,3150,3150,0
|
|
20230824,110600,392932100,3150,3150,3150,3150,0
|
|
20230824,110500,392932100,3150,3150,3150,3150,0
|
|
20230824,110400,392932100,3150,3150,3150,3150,0
|
|
20230824,110300,392932100,3150,3140,3150,3135,2534
|
|
20230824,110200,384987425,3135,3135,3135,3135,0
|
|
20230824,110100,384987425,3135,3135,3135,3135,148
|
|
20230824,110000,384523445,3150,3135,3150,3135,21
|
|
20230824,105900,384457595,3150,3150,3150,3150,0
|
|
20230824,105800,384457595,3150,3150,3150,3150,1
|
|
20230824,105700,384454445,3140,3140,3140,3140,19
|
|
20230824,105600,384394785,3145,3145,3145,3145,1
|
|
20230824,105500,384391640,3140,3145,3150,3140,2080
|
|
20230824,105400,377844785,3145,3145,3145,3145,100
|
|
20230824,105300,377530285,3145,3145,3145,3145,0
|
|
20230824,105200,377530285,3145,3145,3145,3145,1000
|
|
20230824,105100,374385285,3160,3160,3160,3160,0
|
|
20230824,105000,374385285,3160,3160,3160,3160,0
|
|
20230824,104900,374385285,3160,3160,3160,3160,0
|
|
20230824,104800,374385285,3160,3160,3160,3160,52
|
|
20230824,104700,374220965,3145,3150,3150,3145,6700
|
|
20230824,104600,353144465,3160,3160,3160,3160,1546
|
|
20230824,104500,348259105,3160,3150,3160,3150,2112
|
|
20230824,104400,341598000,3145,3150,3150,3145,2020
|
|
20230824,104300,335245000,3150,3140,3150,3140,862
|
|
20230824,104200,332536040,3145,3150,3150,3145,20
|
|
20230824,104100,332473090,3150,3150,3150,3150,3038
|
|
20230824,104000,322903390,3150,3145,3150,3145,561
|
|
20230824,103900,321139000,3145,3145,3145,3145,84
|
|
20230824,103800,320874820,3145,3135,3145,3135,2786
|
|
20230824,103700,312127335,3140,3140,3140,3140,346
|
|
20230824,103600,311040895,3140,3135,3140,3120,858
|
|
20230824,103500,308351070,3120,3120,3120,3120,0
|
|
20230824,103400,308351070,3120,3120,3120,3120,1
|
|
20230824,103300,308347950,3135,3125,3135,3125,2000
|
|
20230824,103200,302084755,3120,3120,3120,3120,0
|
|
20230824,103100,302084755,3120,3120,3120,3120,1
|
|
20230824,103000,302081635,3125,3120,3125,3120,8343
|
|
20230824,102900,276033275,3120,3120,3120,3120,2
|
|
20230824,102800,276027035,3115,3115,3115,3115,0
|
|
20230824,102700,276027035,3115,3115,3115,3115,36
|
|
20230824,102600,275914895,3115,3115,3115,3115,14
|
|
20230824,102500,275871285,3115,3115,3115,3115,401
|
|
20230824,102400,274622170,3130,3130,3130,3130,0
|
|
20230824,102300,274622170,3130,3130,3130,3130,0
|
|
20230824,102200,274622170,3130,3120,3130,3120,1100
|
|
20230824,102100,271179520,3130,3130,3130,3130,20
|
|
20230824,102000,271116920,3130,3125,3130,3125,20
|
|
20230824,101900,271054415,3125,3125,3130,3125,53
|
|
20230824,101800,270888590,3130,3130,3130,3125,25
|
|
20230824,101700,270810345,3130,3130,3130,3130,10
|
|
20230824,101600,270779045,3135,3135,3135,3135,0
|
|
20230824,101500,270779045,3135,3135,3135,3135,0
|
|
20230824,101400,270779045,3135,3130,3135,3130,2329
|
|
20230824,101300,263488115,3130,3130,3130,3130,0
|
|
20230824,101200,263488115,3130,3130,3130,3130,0
|
|
20230824,101100,263488115,3130,3130,3130,3130,0
|
|
20230824,101000,263488115,3130,3125,3130,3125,22
|
|
20230824,100900,263419360,3125,3130,3130,3125,29
|
|
20230824,100800,263328685,3130,3130,3130,3130,0
|
|
20230824,100700,263328685,3130,3125,3130,3125,1003
|
|
20230824,100600,260189305,3125,3110,3125,3110,4685
|
|
20230824,100500,245584325,3115,3115,3115,3115,53
|
|
20230824,100400,245419230,3115,3115,3115,3115,0
|
|
20230824,100300,245419230,3115,3100,3115,3100,6
|
|
20230824,100200,245400555,3115,3115,3115,3115,1
|
|
20230824,100100,245397440,3110,3095,3110,3095,637
|
|
20230824,100000,243416385,3105,3095,3105,3095,365
|
|
20230824,095900,242285045,3075,3075,3075,3075,0
|
|
20230824,095800,242285045,3075,3075,3075,3075,0
|
|
20230824,095700,242285045,3075,3080,3080,3075,301
|
|
20230824,095600,241357970,3080,3080,3080,3080,4358
|
|
20230824,095500,227935330,3090,3090,3090,3090,66
|
|
20230824,095400,227731390,3075,3095,3095,3075,2500
|
|
20230824,095300,220012235,3105,3095,3105,3095,31
|
|
20230824,095200,219915990,3105,3080,3105,3075,7144
|
|
20230824,095100,197919345,3060,3120,3120,3060,10001
|
|
20230824,095000,167120840,3105,3105,3105,3105,0
|
|
20230824,094900,167120840,3105,3105,3105,3105,0
|
|
20230824,094800,167120840,3105,3105,3105,3105,194
|
|
20230824,094700,166518470,3105,3105,3105,3105,2
|
|
20230824,094600,166512260,3105,3105,3105,3105,0
|
|
20230824,094500,166512260,3105,3105,3105,3105,0
|
|
20230824,094400,166512260,3105,3105,3105,3105,201
|
|
20230824,094300,165888155,3105,3110,3110,3105,836
|
|
20230824,094200,163290640,3110,3110,3110,3110,1000
|
|
20230824,094100,160180640,3125,3110,3125,3110,3
|
|
20230824,094000,160171295,3130,3130,3130,3130,3
|
|
20230824,093900,160161905,3130,3110,3130,3110,111
|
|
20230824,093800,159814675,3110,3110,3110,3110,0
|
|
20230824,093700,159814675,3110,3110,3110,3110,1
|
|
20230824,093600,159811565,3130,3130,3130,3130,0
|
|
20230824,093500,159811565,3130,3110,3130,3110,2732
|
|
20230824,093400,151270410,3110,3125,3125,3110,5077
|
|
20230824,093300,135467275,3125,3130,3130,3125,3
|
|
20230824,093200,135457890,3130,3130,3130,3130,20
|
|
20230824,093100,135395290,3130,3130,3130,3130,0
|
|
20230824,093000,135395290,3130,3130,3130,3130,56
|
|
20230824,092900,135220010,3125,3125,3125,3125,3
|
|
20230824,092800,135210635,3130,3120,3130,3120,611
|
|
20230824,092700,133301305,3125,3130,3130,3125,200
|
|
20230824,092600,132675835,3130,3130,3130,3130,294
|
|
20230824,092500,131755615,3135,3140,3140,3135,310
|
|
20230824,092400,130783740,3140,3140,3140,3140,10
|
|
20230824,092300,130752340,3140,3140,3145,3140,54
|
|
20230824,092200,130582775,3145,3140,3145,3140,5650
|
|
20230824,092100,112829785,3140,3130,3140,3125,2004
|
|
20230824,092000,106567205,3125,3145,3145,3125,1103
|
|
20230824,091900,103116790,3140,3140,3150,3130,1140
|
|
20230824,091800,99546990,3130,3140,3150,3130,5469
|
|
20230824,091700,82348965,3145,3130,3145,3130,3416
|
|
20230824,091600,71631435,3135,3125,3135,3125,3197
|
|
20230824,091500,61635250,3125,3120,3125,3120,2001
|
|
20230824,091400,55392125,3120,3120,3120,3120,1348
|
|
20230824,091300,51186365,3120,3130,3130,3120,4
|
|
20230824,091200,51173865,3120,3105,3125,3100,3772
|
|
20230824,091100,39411930,3115,3115,3115,3115,4
|
|
20230824,091000,39399470,3100,3115,3115,3100,1262
|
|
20230824,090900,35486190,3105,3105,3105,3105,1000
|
|
20230824,090800,32381190,3120,3095,3120,3095,699
|
|
20230824,090700,30208615,3110,3115,3115,3100,1176
|
|
20230824,090600,26561560,3115,3105,3115,3105,98
|
|
20230824,090500,26257210,3115,3125,3125,3115,220
|
|
20230824,090400,25571215,3130,3115,3145,3115,3624
|
|
20230824,090300,14218895,3100,3115,3115,3100,151
|
|
20230824,090200,13750780,3100,3100,3100,3100,650
|
|
20230824,090100,11735780,3110,3100,3115,3095,2077
|
|
20230824,090000,5286175,3090,3075,3095,3070,1715
|