673 lines
33 KiB
CSV
673 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,201000,9697640140,8320,8320,8320,8320,24282
|
|
20230824,200900,9697640140,8320,8320,8320,8320,0
|
|
20230824,200800,9697640140,8320,8320,8320,8320,0
|
|
20230824,200700,9697640140,8320,8320,8320,8320,0
|
|
20230824,200600,9697640140,8320,8320,8320,8320,0
|
|
20230824,200500,9697640140,8320,8320,8320,8320,0
|
|
20230824,200400,9697640140,8320,8320,8320,8320,0
|
|
20230824,200300,9697640140,8320,8320,8320,8320,0
|
|
20230824,200200,9697640140,8320,8320,8320,8320,0
|
|
20230824,200100,9697640140,8320,8320,8320,8320,0
|
|
20230824,200000,9697640140,8320,8320,8320,8320,0
|
|
20230824,195900,9697640140,8320,8320,8320,8320,0
|
|
20230824,195800,9697640140,8320,8320,8320,8320,0
|
|
20230824,195700,9697640140,8320,8320,8320,8320,0
|
|
20230824,195600,9697640140,8320,8320,8320,8320,0
|
|
20230824,195500,9697640140,8320,8320,8320,8320,0
|
|
20230824,195400,9697640140,8320,8320,8320,8320,0
|
|
20230824,195300,9697640140,8320,8320,8320,8320,0
|
|
20230824,195200,9697640140,8320,8320,8320,8320,0
|
|
20230824,195100,9697640140,8320,8320,8320,8320,0
|
|
20230824,195000,9697640140,8320,8320,8320,8320,0
|
|
20230824,194900,9697640140,8320,8320,8320,8320,0
|
|
20230824,194800,9697640140,8320,8320,8320,8320,0
|
|
20230824,194700,9697640140,8320,8320,8320,8320,0
|
|
20230824,194600,9697640140,8320,8320,8320,8320,0
|
|
20230824,194500,9697640140,8320,8320,8320,8320,0
|
|
20230824,194400,9697640140,8320,8320,8320,8320,0
|
|
20230824,194300,9697640140,8320,8320,8320,8320,0
|
|
20230824,194200,9697640140,8320,8320,8320,8320,0
|
|
20230824,194100,9697640140,8320,8320,8320,8320,0
|
|
20230824,194000,9697640140,8320,8320,8320,8320,24282
|
|
20230824,193900,9697640140,8320,8320,8320,8320,0
|
|
20230824,193800,9697640140,8320,8320,8320,8320,0
|
|
20230824,193700,9697640140,8320,8320,8320,8320,0
|
|
20230824,193600,9697640140,8320,8320,8320,8320,0
|
|
20230824,193500,9697640140,8320,8320,8320,8320,0
|
|
20230824,193400,9697640140,8320,8320,8320,8320,0
|
|
20230824,193300,9697640140,8320,8320,8320,8320,0
|
|
20230824,193200,9697640140,8320,8320,8320,8320,0
|
|
20230824,193100,9697640140,8320,8320,8320,8320,0
|
|
20230824,193000,9697640140,8320,8320,8320,8320,0
|
|
20230824,192900,9697640140,8320,8320,8320,8320,0
|
|
20230824,192800,9697640140,8320,8320,8320,8320,0
|
|
20230824,192700,9697640140,8320,8320,8320,8320,0
|
|
20230824,192600,9697640140,8320,8320,8320,8320,0
|
|
20230824,192500,9697640140,8320,8320,8320,8320,0
|
|
20230824,192400,9697640140,8320,8320,8320,8320,0
|
|
20230824,192300,9697640140,8320,8320,8320,8320,0
|
|
20230824,192200,9697640140,8320,8320,8320,8320,0
|
|
20230824,192100,9697640140,8320,8320,8320,8320,0
|
|
20230824,192000,9697640140,8320,8320,8320,8320,0
|
|
20230824,191900,9697640140,8320,8320,8320,8320,0
|
|
20230824,191800,9697640140,8320,8320,8320,8320,0
|
|
20230824,191700,9697640140,8320,8320,8320,8320,0
|
|
20230824,191600,9697640140,8320,8320,8320,8320,0
|
|
20230824,191500,9697640140,8320,8320,8320,8320,0
|
|
20230824,191400,9697640140,8320,8320,8320,8320,0
|
|
20230824,191300,9697640140,8320,8320,8320,8320,0
|
|
20230824,191200,9697640140,8320,8320,8320,8320,0
|
|
20230824,191100,9697640140,8320,8320,8320,8320,0
|
|
20230824,191000,9697640140,8320,8320,8320,8320,24282
|
|
20230824,190900,9697640140,8320,8320,8320,8320,0
|
|
20230824,190800,9697640140,8320,8320,8320,8320,0
|
|
20230824,190700,9697640140,8320,8320,8320,8320,0
|
|
20230824,190600,9697640140,8320,8320,8320,8320,0
|
|
20230824,190500,9697640140,8320,8320,8320,8320,0
|
|
20230824,190400,9697640140,8320,8320,8320,8320,0
|
|
20230824,190300,9697640140,8320,8320,8320,8320,0
|
|
20230824,190200,9697640140,8320,8320,8320,8320,0
|
|
20230824,190100,9697640140,8320,8320,8320,8320,0
|
|
20230824,190000,9697640140,8320,8320,8320,8320,0
|
|
20230824,185900,9697640140,8320,8320,8320,8320,0
|
|
20230824,185800,9697640140,8320,8320,8320,8320,0
|
|
20230824,185700,9697640140,8320,8320,8320,8320,0
|
|
20230824,185600,9697640140,8320,8320,8320,8320,0
|
|
20230824,185500,9697640140,8320,8320,8320,8320,0
|
|
20230824,185400,9697640140,8320,8320,8320,8320,0
|
|
20230824,185300,9697640140,8320,8320,8320,8320,0
|
|
20230824,185200,9697640140,8320,8320,8320,8320,0
|
|
20230824,185100,9697640140,8320,8320,8320,8320,0
|
|
20230824,185000,9697640140,8320,8320,8320,8320,0
|
|
20230824,184900,9697640140,8320,8320,8320,8320,0
|
|
20230824,184800,9697640140,8320,8320,8320,8320,0
|
|
20230824,184700,9697640140,8320,8320,8320,8320,0
|
|
20230824,184600,9697640140,8320,8320,8320,8320,0
|
|
20230824,184500,9697640140,8320,8320,8320,8320,0
|
|
20230824,184400,9697640140,8320,8320,8320,8320,0
|
|
20230824,184300,9697640140,8320,8320,8320,8320,0
|
|
20230824,184200,9697640140,8320,8320,8320,8320,0
|
|
20230824,184100,9697640140,8320,8320,8320,8320,0
|
|
20230824,184000,9697640140,8320,8320,8320,8320,24282
|
|
20230824,183900,9697640140,8320,8320,8320,8320,0
|
|
20230824,183800,9697640140,8320,8320,8320,8320,0
|
|
20230824,183700,9697640140,8320,8320,8320,8320,0
|
|
20230824,183600,9697640140,8320,8320,8320,8320,0
|
|
20230824,183500,9697640140,8320,8320,8320,8320,0
|
|
20230824,183400,9697640140,8320,8320,8320,8320,0
|
|
20230824,183300,9697640140,8320,8320,8320,8320,0
|
|
20230824,183200,9697640140,8320,8320,8320,8320,0
|
|
20230824,183100,9697640140,8320,8320,8320,8320,0
|
|
20230824,183000,9697640140,8320,8320,8320,8320,0
|
|
20230824,182900,9697640140,8320,8320,8320,8320,0
|
|
20230824,182800,9697640140,8320,8320,8320,8320,0
|
|
20230824,182700,9697640140,8320,8320,8320,8320,0
|
|
20230824,182600,9697640140,8320,8320,8320,8320,0
|
|
20230824,182500,9697640140,8320,8320,8320,8320,0
|
|
20230824,182400,9697640140,8320,8320,8320,8320,0
|
|
20230824,182300,9697640140,8320,8320,8320,8320,0
|
|
20230824,182200,9697640140,8320,8320,8320,8320,0
|
|
20230824,182100,9697640140,8320,8320,8320,8320,0
|
|
20230824,182000,9697640140,8320,8320,8320,8320,0
|
|
20230824,181900,9697640140,8320,8320,8320,8320,0
|
|
20230824,181800,9697640140,8320,8320,8320,8320,0
|
|
20230824,181700,9697640140,8320,8320,8320,8320,0
|
|
20230824,181600,9697640140,8320,8320,8320,8320,0
|
|
20230824,181500,9697640140,8320,8320,8320,8320,0
|
|
20230824,181400,9697640140,8320,8320,8320,8320,0
|
|
20230824,181300,9697640140,8320,8320,8320,8320,0
|
|
20230824,181200,9697640140,8320,8320,8320,8320,0
|
|
20230824,181100,9697640140,8320,8320,8320,8320,0
|
|
20230824,181000,9697640140,8320,8320,8320,8320,24282
|
|
20230824,180900,9697640140,8320,8320,8320,8320,0
|
|
20230824,180800,9697640140,8320,8320,8320,8320,0
|
|
20230824,180700,9697640140,8320,8320,8320,8320,0
|
|
20230824,180600,9697640140,8320,8320,8320,8320,0
|
|
20230824,180500,9697640140,8320,8320,8320,8320,0
|
|
20230824,180400,9697640140,8320,8320,8320,8320,0
|
|
20230824,180300,9697640140,8320,8320,8320,8320,0
|
|
20230824,180200,9697640140,8320,8320,8320,8320,0
|
|
20230824,180100,9697640140,8320,8320,8320,8320,0
|
|
20230824,180000,9697640140,8320,8320,8320,8320,0
|
|
20230824,175900,9697640140,8320,8320,8320,8320,0
|
|
20230824,175800,9697640140,8320,8320,8320,8320,0
|
|
20230824,175700,9697640140,8320,8320,8320,8320,0
|
|
20230824,175600,9697640140,8320,8320,8320,8320,0
|
|
20230824,175500,9697640140,8320,8320,8320,8320,0
|
|
20230824,175400,9697640140,8320,8320,8320,8320,0
|
|
20230824,175300,9697640140,8320,8320,8320,8320,0
|
|
20230824,175200,9697640140,8320,8320,8320,8320,0
|
|
20230824,175100,9697640140,8320,8320,8320,8320,0
|
|
20230824,175000,9697640140,8320,8320,8320,8320,0
|
|
20230824,174900,9697640140,8320,8320,8320,8320,0
|
|
20230824,174800,9697640140,8320,8320,8320,8320,0
|
|
20230824,174700,9697640140,8320,8320,8320,8320,0
|
|
20230824,174600,9697640140,8320,8320,8320,8320,0
|
|
20230824,174500,9697640140,8320,8320,8320,8320,0
|
|
20230824,174400,9697640140,8320,8320,8320,8320,0
|
|
20230824,174300,9697640140,8320,8320,8320,8320,0
|
|
20230824,174200,9697640140,8320,8320,8320,8320,0
|
|
20230824,174100,9697640140,8320,8320,8320,8320,0
|
|
20230824,174000,9697640140,8320,8320,8320,8320,24282
|
|
20230824,173900,9697640140,8320,8320,8320,8320,0
|
|
20230824,173800,9697640140,8320,8320,8320,8320,0
|
|
20230824,173700,9697640140,8320,8320,8320,8320,0
|
|
20230824,173600,9697640140,8320,8320,8320,8320,0
|
|
20230824,173500,9697640140,8320,8320,8320,8320,0
|
|
20230824,173400,9697640140,8320,8320,8320,8320,0
|
|
20230824,173300,9697640140,8320,8320,8320,8320,0
|
|
20230824,173200,9697640140,8320,8320,8320,8320,0
|
|
20230824,173100,9697640140,8320,8320,8320,8320,0
|
|
20230824,173000,9697640140,8320,8320,8320,8320,0
|
|
20230824,172900,9697640140,8320,8320,8320,8320,0
|
|
20230824,172800,9697640140,8320,8320,8320,8320,0
|
|
20230824,172700,9697640140,8320,8320,8320,8320,0
|
|
20230824,172600,9697640140,8320,8320,8320,8320,0
|
|
20230824,172500,9697640140,8320,8320,8320,8320,0
|
|
20230824,172400,9697640140,8320,8320,8320,8320,0
|
|
20230824,172300,9697640140,8320,8320,8320,8320,0
|
|
20230824,172200,9697640140,8320,8320,8320,8320,0
|
|
20230824,172100,9697640140,8320,8320,8320,8320,0
|
|
20230824,172000,9697640140,8320,8320,8320,8320,0
|
|
20230824,171900,9697640140,8320,8320,8320,8320,0
|
|
20230824,171800,9697640140,8320,8320,8320,8320,0
|
|
20230824,171700,9697640140,8320,8320,8320,8320,0
|
|
20230824,171600,9697640140,8320,8320,8320,8320,0
|
|
20230824,171500,9697640140,8320,8320,8320,8320,0
|
|
20230824,171400,9697640140,8320,8320,8320,8320,0
|
|
20230824,171300,9697640140,8320,8320,8320,8320,0
|
|
20230824,171200,9697640140,8320,8320,8320,8320,0
|
|
20230824,171100,9697640140,8320,8320,8320,8320,0
|
|
20230824,171000,9697640140,8320,8320,8320,8320,24282
|
|
20230824,170900,9697640140,8320,8320,8320,8320,0
|
|
20230824,170800,9697640140,8320,8320,8320,8320,0
|
|
20230824,170700,9697640140,8320,8320,8320,8320,0
|
|
20230824,170600,9697640140,8320,8320,8320,8320,0
|
|
20230824,170500,9697640140,8320,8320,8320,8320,0
|
|
20230824,170400,9697640140,8320,8320,8320,8320,0
|
|
20230824,170300,9697640140,8320,8320,8320,8320,0
|
|
20230824,170200,9697640140,8320,8320,8320,8320,0
|
|
20230824,170100,9697640140,8320,8320,8320,8320,0
|
|
20230824,170000,9697640140,8320,8320,8320,8320,0
|
|
20230824,165900,9697640140,8320,8320,8320,8320,0
|
|
20230824,165800,9697640140,8320,8320,8320,8320,0
|
|
20230824,165700,9697640140,8320,8320,8320,8320,0
|
|
20230824,165600,9697640140,8320,8320,8320,8320,0
|
|
20230824,165500,9697640140,8320,8320,8320,8320,0
|
|
20230824,165400,9697640140,8320,8320,8320,8320,0
|
|
20230824,165300,9697640140,8320,8320,8320,8320,0
|
|
20230824,165200,9697640140,8320,8320,8320,8320,0
|
|
20230824,165100,9697640140,8320,8320,8320,8320,0
|
|
20230824,165000,9697640140,8320,8320,8320,8320,0
|
|
20230824,164900,9697640140,8320,8320,8320,8320,0
|
|
20230824,164800,9697640140,8320,8320,8320,8320,0
|
|
20230824,164700,9697640140,8320,8320,8320,8320,0
|
|
20230824,164600,9697640140,8320,8320,8320,8320,0
|
|
20230824,164500,9697640140,8320,8320,8320,8320,0
|
|
20230824,164400,9697640140,8320,8320,8320,8320,0
|
|
20230824,164300,9697640140,8320,8320,8320,8320,0
|
|
20230824,164200,9697640140,8320,8320,8320,8320,0
|
|
20230824,164100,9697640140,8320,8320,8320,8320,0
|
|
20230824,164000,9697640140,8320,8320,8320,8320,24282
|
|
20230824,163900,9697640140,8320,8320,8320,8320,0
|
|
20230824,163800,9697640140,8320,8320,8320,8320,0
|
|
20230824,163700,9697640140,8320,8320,8320,8320,0
|
|
20230824,163600,9697640140,8320,8320,8320,8320,0
|
|
20230824,163500,9697640140,8320,8320,8320,8320,0
|
|
20230824,163400,9697640140,8320,8320,8320,8320,0
|
|
20230824,163300,9697640140,8320,8320,8320,8320,0
|
|
20230824,163200,9697640140,8320,8320,8320,8320,0
|
|
20230824,163100,9697640140,8320,8320,8320,8320,0
|
|
20230824,163000,9697640140,8320,8320,8320,8320,0
|
|
20230824,162900,9697640140,8320,8320,8320,8320,0
|
|
20230824,162800,9697640140,8320,8320,8320,8320,0
|
|
20230824,162700,9697640140,8320,8320,8320,8320,0
|
|
20230824,162600,9697640140,8320,8320,8320,8320,0
|
|
20230824,162500,9697640140,8320,8320,8320,8320,0
|
|
20230824,162400,9697640140,8320,8320,8320,8320,0
|
|
20230824,162300,9697640140,8320,8320,8320,8320,0
|
|
20230824,162200,9697640140,8320,8320,8320,8320,0
|
|
20230824,162100,9697640140,8320,8320,8320,8320,0
|
|
20230824,162000,9697640140,8320,8320,8320,8320,0
|
|
20230824,161900,9697640140,8320,8320,8320,8320,0
|
|
20230824,161800,9697640140,8320,8320,8320,8320,0
|
|
20230824,161700,9697640140,8320,8320,8320,8320,0
|
|
20230824,161600,9697640140,8320,8320,8320,8320,0
|
|
20230824,161500,9697640140,8320,8320,8320,8320,0
|
|
20230824,161400,9697640140,8320,8320,8320,8320,0
|
|
20230824,161300,9697640140,8320,8320,8320,8320,0
|
|
20230824,161200,9697640140,8320,8320,8320,8320,0
|
|
20230824,161100,9697640140,8320,8320,8320,8320,0
|
|
20230824,161000,9697640140,8320,8320,8320,8320,24282
|
|
20230824,160900,9697640140,8320,8320,8320,8320,0
|
|
20230824,160800,9697640140,8320,8320,8320,8320,0
|
|
20230824,160700,9697640140,8320,8320,8320,8320,0
|
|
20230824,160600,9697640140,8320,8320,8320,8320,0
|
|
20230824,160500,9697640140,8320,8320,8320,8320,0
|
|
20230824,160400,9697640140,8320,8320,8320,8320,0
|
|
20230824,160300,9697640140,8320,8320,8320,8320,0
|
|
20230824,160200,9697640140,8320,8320,8320,8320,0
|
|
20230824,160100,9697640140,8320,8320,8320,8320,0
|
|
20230824,160000,9697640140,8320,8320,8320,8320,0
|
|
20230824,155900,9697640140,8320,8320,8320,8320,0
|
|
20230824,155800,9697640140,8320,8320,8320,8320,0
|
|
20230824,155700,9697640140,8320,8320,8320,8320,0
|
|
20230824,155600,9697640140,8320,8320,8320,8320,0
|
|
20230824,155500,9697640140,8320,8320,8320,8320,0
|
|
20230824,155400,9697640140,8320,8320,8320,8320,0
|
|
20230824,155300,9697640140,8320,8320,8320,8320,0
|
|
20230824,155200,9697640140,8320,8320,8320,8320,0
|
|
20230824,155100,9697640140,8320,8320,8320,8320,0
|
|
20230824,155000,9697640140,8320,8320,8320,8320,0
|
|
20230824,154900,9697640140,8320,8320,8320,8320,0
|
|
20230824,154800,9697640140,8320,8320,8320,8320,0
|
|
20230824,154700,9697640140,8320,8320,8320,8320,0
|
|
20230824,154600,9697640140,8320,8320,8320,8320,0
|
|
20230824,154500,9697640140,8320,8320,8320,8320,0
|
|
20230824,154400,9697640140,8320,8320,8320,8320,0
|
|
20230824,154300,9697640140,8320,8320,8320,8320,0
|
|
20230824,154200,9697640140,8320,8320,8320,8320,0
|
|
20230824,154100,9697640140,8320,8320,8320,8320,0
|
|
20230824,154000,9697640140,8320,8320,8320,8320,24282
|
|
20230824,153900,9697640140,8320,8320,8320,8320,0
|
|
20230824,153800,9697640140,8320,8320,8320,8320,0
|
|
20230824,153700,9697640140,8320,8320,8320,8320,0
|
|
20230824,153600,9697640140,8320,8320,8320,8320,0
|
|
20230824,153500,9697640140,8320,8320,8320,8320,0
|
|
20230824,153400,9697640140,8320,8320,8320,8320,0
|
|
20230824,153300,9697640140,8320,8320,8320,8320,0
|
|
20230824,153200,9697640140,8320,8320,8320,8320,0
|
|
20230824,153100,9697640140,8320,8320,8320,8320,0
|
|
20230824,153000,9697640140,8320,8320,8320,8320,24282
|
|
20230824,152900,9495613900,8310,8310,8310,8310,0
|
|
20230824,152800,9495613900,8310,8310,8310,8310,0
|
|
20230824,152700,9495613900,8310,8310,8310,8310,0
|
|
20230824,152600,9495613900,8310,8310,8310,8310,0
|
|
20230824,152500,9495613900,8310,8310,8310,8310,0
|
|
20230824,152400,9495613900,8310,8310,8310,8310,0
|
|
20230824,152300,9495613900,8310,8310,8310,8310,0
|
|
20230824,152200,9495613900,8310,8310,8310,8310,0
|
|
20230824,152100,9495613900,8310,8310,8310,8310,0
|
|
20230824,152000,9495613900,8310,8310,8310,8310,0
|
|
20230824,151900,9495613900,8310,8300,8310,8290,4678
|
|
20230824,151800,9456772970,8300,8290,8300,8290,2373
|
|
20230824,151700,9437097300,8290,8300,8300,8270,2322
|
|
20230824,151600,9417843670,8280,8310,8310,8270,4045
|
|
20230824,151500,9384320180,8310,8300,8310,8290,3683
|
|
20230824,151400,9353770090,8310,8320,8320,8300,702
|
|
20230824,151300,9347931820,8310,8320,8320,8300,2483
|
|
20230824,151200,9327292330,8310,8320,8320,8290,2811
|
|
20230824,151100,9303921570,8290,8310,8320,8290,1016
|
|
20230824,151000,9295484040,8310,8300,8310,8270,6275
|
|
20230824,150900,9243529230,8300,8320,8320,8280,5117
|
|
20230824,150800,9201066790,8320,8320,8330,8310,884
|
|
20230824,150700,9193709700,8320,8320,8320,8300,492
|
|
20230824,150600,9189617300,8320,8320,8320,8300,3261
|
|
20230824,150500,9162531300,8320,8320,8330,8310,1562
|
|
20230824,150400,9149530690,8320,8320,8330,8300,691
|
|
20230824,150300,9143780500,8320,8310,8320,8300,1540
|
|
20230824,150200,9130983610,8310,8310,8320,8300,825
|
|
20230824,150100,9124127710,8320,8320,8320,8290,644
|
|
20230824,150000,9118780190,8310,8300,8310,8290,1875
|
|
20230824,145900,9103212380,8310,8300,8310,8290,516
|
|
20230824,145800,9098926550,8300,8300,8300,8290,134
|
|
20230824,145700,9097814680,8300,8290,8300,8280,1868
|
|
20230824,145600,9082337170,8290,8300,8300,8290,233
|
|
20230824,145500,9080403660,8300,8310,8310,8290,1441
|
|
20230824,145400,9068454610,8310,8290,8310,8290,928
|
|
20230824,145300,9060753010,8290,8290,8300,8290,560
|
|
20230824,145200,9056108050,8290,8290,8300,8280,616
|
|
20230824,145100,9051000580,8290,8290,8300,8280,655
|
|
20230824,145000,9045569860,8290,8290,8300,8280,4313
|
|
20230824,144900,9009807610,8280,8290,8290,8280,157
|
|
20230824,144800,9008507230,8290,8300,8300,8270,707
|
|
20230824,144700,9002648080,8300,8300,8300,8270,4618
|
|
20230824,144600,8964386730,8290,8310,8310,8290,1227
|
|
20230824,144500,8954202370,8300,8300,8300,8280,3075
|
|
20230824,144400,8928721430,8290,8290,8320,8290,913
|
|
20230824,144300,8921145100,8290,8320,8320,8290,2321
|
|
20230824,144200,8901877830,8310,8310,8320,8310,1194
|
|
20230824,144100,8891955630,8310,8330,8340,8310,3322
|
|
20230824,144000,8864290300,8330,8320,8340,8310,459
|
|
20230824,143900,8860469810,8330,8300,8330,8300,549
|
|
20230824,143800,8855905300,8300,8310,8310,8300,18
|
|
20230824,143700,8855755810,8300,8310,8310,8290,1647
|
|
20230824,143600,8842078590,8300,8310,8310,8290,212
|
|
20230824,143500,8840317950,8290,8290,8310,8290,5822
|
|
20230824,143400,8792046390,8310,8300,8310,8290,60
|
|
20230824,143300,8791548790,8290,8300,8300,8280,139
|
|
20230824,143200,8790395470,8300,8300,8310,8280,1746
|
|
20230824,143100,8775911820,8300,8300,8300,8290,52
|
|
20230824,143000,8775480350,8290,8290,8300,8280,1869
|
|
20230824,142900,8759986320,8290,8300,8300,8290,91
|
|
20230824,142800,8759231820,8290,8300,8300,8290,76
|
|
20230824,142700,8758601120,8300,8320,8330,8290,2795
|
|
20230824,142600,8735383080,8320,8320,8320,8300,22
|
|
20230824,142500,8735200100,8290,8300,8310,8290,358
|
|
20230824,142400,8732232220,8290,8310,8310,8290,236
|
|
20230824,142300,8730275700,8290,8310,8310,8290,1007
|
|
20230824,142200,8721926120,8330,8320,8330,8290,8085
|
|
20230824,142100,8654813280,8310,8320,8340,8310,1257
|
|
20230824,142000,8644355820,8320,8320,8340,8300,1306
|
|
20230824,141900,8633506620,8340,8330,8340,8320,1430
|
|
20230824,141800,8621595770,8330,8320,8330,8300,1804
|
|
20230824,141700,8606597570,8320,8310,8320,8300,1162
|
|
20230824,141600,8596943380,8310,8300,8310,8290,633
|
|
20230824,141500,8591688130,8290,8320,8320,8290,1028
|
|
20230824,141400,8583158080,8310,8320,8330,8300,222
|
|
20230824,141300,8581310840,8320,8310,8320,8300,538
|
|
20230824,141200,8576843810,8310,8300,8310,8300,383
|
|
20230824,141100,8573663780,8300,8300,8300,8280,268
|
|
20230824,141000,8571442220,8290,8290,8290,8280,1822
|
|
20230824,140900,8556340990,8290,8270,8290,8260,1151
|
|
20230824,140800,8546823860,8270,8280,8280,8260,4147
|
|
20230824,140700,8512527120,8280,8310,8320,8270,7513
|
|
20230824,140600,8450207580,8310,8320,8320,8310,523
|
|
20230824,140500,8445859110,8320,8330,8330,8300,1287
|
|
20230824,140400,8435163870,8330,8320,8330,8300,2110
|
|
20230824,140300,8417632850,8330,8320,8340,8310,1740
|
|
20230824,140200,8403164860,8310,8330,8340,8300,7206
|
|
20230824,140100,8343286700,8320,8330,8330,8320,1140
|
|
20230824,140000,8333801380,8320,8340,8350,8320,9084
|
|
20230824,135900,8258126230,8340,8360,8360,8340,1076
|
|
20230824,135800,8249149320,8360,8330,8360,8330,438
|
|
20230824,135700,8245500470,8330,8380,8380,8330,3866
|
|
20230824,135600,8213267050,8360,8370,8380,8340,5097
|
|
20230824,135500,8170687580,8380,8370,8380,8360,368
|
|
20230824,135400,8167610950,8380,8370,8380,8360,1237
|
|
20230824,135300,8157269220,8360,8380,8380,8360,3655
|
|
20230824,135200,8126687030,8370,8390,8390,8370,3783
|
|
20230824,135100,8094981620,8390,8430,8430,8390,64
|
|
20230824,135000,8094443350,8390,8410,8430,8390,3891
|
|
20230824,134900,8061760160,8410,8400,8410,8390,552
|
|
20230824,134800,8057123540,8400,8410,8410,8400,17
|
|
20230824,134700,8056980720,8410,8420,8420,8410,8
|
|
20230824,134600,8056913370,8390,8410,8420,8390,2339
|
|
20230824,134500,8037263290,8420,8400,8420,8400,158
|
|
20230824,134400,8035935280,8400,8410,8410,8400,160
|
|
20230824,134300,8034590750,8400,8390,8410,8390,814
|
|
20230824,134200,8027752950,8390,8400,8410,8380,4810
|
|
20230824,134100,7987392250,8400,8420,8420,8400,1846
|
|
20230824,134000,7971869740,8410,8430,8430,8410,271
|
|
20230824,133900,7969588220,8430,8400,8440,8400,2037
|
|
20230824,133800,7952444100,8400,8400,8440,8400,2372
|
|
20230824,133700,7932518950,8400,8400,8440,8390,3467
|
|
20230824,133600,7903348550,8400,8400,8420,8380,266
|
|
20230824,133500,7901114320,8400,8380,8400,8370,1502
|
|
20230824,133400,7888518390,8370,8370,8380,8370,517
|
|
20230824,133300,7884188280,8370,8350,8370,8350,167
|
|
20230824,133200,7882791640,8360,8360,8360,8350,2191
|
|
20230824,133100,7864491050,8350,8390,8390,8340,11198
|
|
20230824,133000,7770920080,8380,8400,8400,8380,2335
|
|
20230824,132900,7751348350,8400,8390,8410,8390,496
|
|
20230824,132800,7747182990,8390,8400,8400,8390,44
|
|
20230824,132700,7746813820,8390,8410,8410,8390,3909
|
|
20230824,132600,7713975650,8410,8410,8410,8410,191
|
|
20230824,132500,7712369340,8420,8420,8420,8400,737
|
|
20230824,132400,7706178370,8420,8390,8420,8390,251
|
|
20230824,132300,7704070300,8420,8400,8420,8400,509
|
|
20230824,132200,7699791690,8400,8410,8410,8380,137
|
|
20230824,132100,7698642080,8370,8390,8410,8370,5170
|
|
20230824,132000,7655336070,8380,8410,8410,8380,6205
|
|
20230824,131900,7603262380,8410,8400,8410,8400,66
|
|
20230824,131800,7602707410,8400,8400,8410,8390,570
|
|
20230824,131700,7597918430,8390,8410,8410,8380,1655
|
|
20230824,131600,7584019260,8400,8390,8420,8390,1416
|
|
20230824,131500,7572128020,8390,8390,8400,8380,2354
|
|
20230824,131400,7552380460,8390,8400,8410,8390,546
|
|
20230824,131300,7547796240,8410,8450,8470,8410,8939
|
|
20230824,131200,7472382180,8460,8450,8480,8450,1904
|
|
20230824,131100,7456273530,8450,8460,8460,8450,1043
|
|
20230824,131000,7447459680,8460,8450,8480,8450,716
|
|
20230824,130900,7441405140,8450,8490,8490,8450,2775
|
|
20230824,130800,7417924930,8490,8500,8500,8460,3310
|
|
20230824,130700,7389862420,8500,8510,8510,8480,882
|
|
20230824,130600,7382366300,8510,8500,8510,8480,8204
|
|
20230824,130500,7312697270,8490,8500,8510,8490,8760
|
|
20230824,130400,7238224990,8500,8490,8510,8480,3775
|
|
20230824,130300,7206149540,8500,8460,8500,8460,6485
|
|
20230824,130200,7151104130,8450,8480,8480,8450,698
|
|
20230824,130100,7145192980,8480,8460,8480,8460,1900
|
|
20230824,130000,7129109460,8470,8450,8470,8450,3651
|
|
20230824,125900,7098221500,8450,8450,8450,8450,1805
|
|
20230824,125800,7082969250,8450,8460,8460,8450,398
|
|
20230824,125700,7079604430,8460,8460,8460,8450,1698
|
|
20230824,125600,7065249130,8460,8470,8470,8460,282
|
|
20230824,125500,7062862880,8470,8470,8470,8460,578
|
|
20230824,125400,7057970270,8460,8460,8460,8450,1735
|
|
20230824,125300,7043292280,8450,8440,8450,8440,11718
|
|
20230824,125200,6944282610,8440,8440,8440,8440,450
|
|
20230824,125100,6940484610,8440,8420,8440,8420,387
|
|
20230824,125000,6937225870,8420,8450,8450,8420,41
|
|
20230824,124900,6936880470,8450,8450,8450,8440,1450
|
|
20230824,124800,6924632250,8440,8440,8450,8440,1059
|
|
20230824,124700,6915694150,8440,8440,8440,8440,42
|
|
20230824,124600,6915339670,8440,8430,8440,8390,1577
|
|
20230824,124500,6902075780,8430,8450,8450,8430,1211
|
|
20230824,124400,6891854480,8440,8430,8450,8410,4119
|
|
20230824,124300,6857104270,8430,8420,8430,8420,772
|
|
20230824,124200,6850603410,8420,8430,8430,8420,122
|
|
20230824,124100,6849576060,8420,8410,8430,8400,415
|
|
20230824,124000,6846083190,8410,8400,8410,8390,1340
|
|
20230824,123900,6834834510,8390,8390,8410,8390,2637
|
|
20230824,123800,6812692120,8390,8400,8410,8390,897
|
|
20230824,123700,6805157310,8400,8400,8410,8400,29
|
|
20230824,123600,6804913690,8400,8410,8410,8400,398
|
|
20230824,123500,6801569150,8410,8410,8420,8410,54
|
|
20230824,123400,6801114990,8410,8420,8420,8410,177
|
|
20230824,123300,6799625210,8410,8420,8420,8400,93
|
|
20230824,123200,6798843090,8420,8420,8420,8400,2192
|
|
20230824,123100,6780426970,8420,8430,8430,8410,954
|
|
20230824,123000,6772399220,8420,8430,8430,8420,29
|
|
20230824,122900,6772154980,8420,8430,8430,8420,16
|
|
20230824,122800,6772020130,8430,8430,8430,8410,210
|
|
20230824,122700,6770251970,8430,8430,8430,8420,1002
|
|
20230824,122600,6761815060,8430,8430,8440,8430,191
|
|
20230824,122500,6760204810,8420,8430,8440,8420,850
|
|
20230824,122400,6753047760,8430,8420,8430,8420,1017
|
|
20230824,122300,6744474500,8420,8420,8430,8400,1210
|
|
20230824,122200,6734293160,8420,8420,8430,8420,210
|
|
20230824,122100,6732524950,8420,8410,8420,8410,714
|
|
20230824,122000,6726518500,8410,8420,8430,8410,223
|
|
20230824,121900,6724640890,8420,8430,8430,8420,240
|
|
20230824,121800,6722620060,8430,8420,8430,8420,615
|
|
20230824,121700,6717441640,8420,8420,8430,8420,429
|
|
20230824,121600,6713829430,8420,8430,8430,8410,245
|
|
20230824,121500,6711768330,8420,8410,8430,8410,459
|
|
20230824,121400,6707904600,8410,8410,8410,8410,200
|
|
20230824,121300,6706222600,8400,8410,8410,8400,1092
|
|
20230824,121200,6697048840,8410,8410,8430,8410,624
|
|
20230824,121100,6691800470,8420,8410,8430,8400,229
|
|
20230824,121000,6689873310,8420,8420,8420,8400,1119
|
|
20230824,120900,6680468750,8430,8420,8430,8400,655
|
|
20230824,120800,6674960450,8430,8440,8440,8420,860
|
|
20230824,120700,6667717420,8440,8440,8440,8420,260
|
|
20230824,120600,6665525330,8440,8420,8440,8420,861
|
|
20230824,120500,6658273840,8420,8440,8440,8420,857
|
|
20230824,120400,6651043330,8440,8420,8440,8400,4975
|
|
20230824,120300,6609145900,8420,8420,8430,8420,1010
|
|
20230824,120200,6600636720,8430,8420,8430,8400,693
|
|
20230824,120100,6594811220,8400,8420,8420,8400,290
|
|
20230824,120000,6592372980,8410,8400,8430,8400,238
|
|
20230824,115900,6590370520,8390,8430,8440,8390,623
|
|
20230824,115800,6585136520,8440,8420,8440,8420,687
|
|
20230824,115700,6579342510,8400,8440,8440,8400,2115
|
|
20230824,115600,6561572940,8420,8430,8440,8420,209
|
|
20230824,115500,6559812090,8440,8440,8440,8440,48
|
|
20230824,115400,6559406970,8440,8450,8450,8440,34
|
|
20230824,115300,6559119990,8450,8430,8450,8430,565
|
|
20230824,115200,6554354420,8430,8430,8450,8420,624
|
|
20230824,115100,6549095600,8430,8440,8460,8400,15176
|
|
20230824,115000,6421228180,8440,8450,8460,8440,2542
|
|
20230824,114900,6399764310,8450,8460,8460,8450,250
|
|
20230824,114800,6397649580,8450,8460,8470,8450,1076
|
|
20230824,114700,6388549680,8450,8460,8470,8450,165
|
|
20230824,114600,6387153900,8470,8470,8470,8450,97
|
|
20230824,114500,6386333450,8480,8470,8480,8450,3578
|
|
20230824,114400,6356018620,8470,8470,8480,8460,1941
|
|
20230824,114300,6339579980,8470,8500,8510,8470,4895
|
|
20230824,114200,6298016510,8500,8510,8510,8500,544
|
|
20230824,114100,6293391300,8500,8500,8510,8490,2889
|
|
20230824,114000,6268833090,8500,8490,8500,8480,3349
|
|
20230824,113900,6240379800,8490,8480,8490,8470,1775
|
|
20230824,113800,6225321540,8480,8470,8480,8470,486
|
|
20230824,113700,6221205010,8480,8480,8490,8460,1483
|
|
20230824,113600,6208631220,8480,8450,8490,8450,1291
|
|
20230824,113500,6197689280,8460,8470,8480,8450,2021
|
|
20230824,113400,6180597720,8470,8500,8500,8470,2534
|
|
20230824,113300,6159112620,8490,8480,8500,8480,3923
|
|
20230824,113200,6125814200,8480,8490,8490,8480,4115
|
|
20230824,113100,6090879570,8490,8460,8500,8450,9001
|
|
20230824,113000,6014610080,8460,8450,8470,8440,3179
|
|
20230824,112900,5987739680,8440,8430,8450,8410,760
|
|
20230824,112800,5981339560,8430,8440,8450,8430,208
|
|
20230824,112700,5979585380,8440,8460,8460,8440,1095
|
|
20230824,112600,5970341940,8460,8450,8460,8430,352
|
|
20230824,112500,5967369370,8460,8460,8460,8420,1434
|
|
20230824,112400,5955268320,8470,8420,8470,8410,2784
|
|
20230824,112300,5931808740,8410,8430,8430,8400,4571
|
|
20230824,112200,5893358860,8440,8450,8450,8430,137
|
|
20230824,112100,5892203850,8450,8450,8460,8420,6581
|
|
20230824,112000,5836662550,8450,8460,8460,8450,316
|
|
20230824,111900,5833991190,8460,8470,8470,8450,1386
|
|
20230824,111800,5822264040,8460,8460,8470,8450,1551
|
|
20230824,111700,5809154860,8460,8480,8480,8460,524
|
|
20230824,111600,5804716640,8460,8460,8480,8450,4917
|
|
20230824,111500,5763144080,8460,8460,8460,8450,1801
|
|
20230824,111400,5747923780,8460,8470,8470,8450,1631
|
|
20230824,111300,5734120660,8470,8480,8480,8470,1024
|
|
20230824,111200,5725438200,8480,8460,8480,8460,2942
|
|
20230824,111100,5700519650,8460,8450,8470,8450,688
|
|
20230824,111000,5694700960,8470,8470,8470,8430,4279
|
|
20230824,110900,5658499250,8470,8480,8490,8470,3825
|
|
20230824,110800,5626082890,8480,8460,8480,8450,1543
|
|
20230824,110700,5613026290,8470,8470,8480,8470,1847
|
|
20230824,110600,5597369470,8450,8480,8490,8430,5979
|
|
20230824,110500,5546775540,8470,8510,8510,8460,1545
|
|
20230824,110400,5533682730,8510,8510,8550,8460,21571
|
|
20230824,110300,5349862520,8510,8440,8510,8430,21512
|
|
20230824,110200,5167336040,8440,8450,8460,8430,2482
|
|
20230824,110100,5146366040,8450,8400,8450,8400,4475
|
|
20230824,110000,5108610550,8390,8410,8410,8390,1180
|
|
20230824,105900,5098702580,8410,8420,8430,8400,2692
|
|
20230824,105800,5076069170,8430,8440,8450,8430,2860
|
|
20230824,105700,5051920870,8450,8450,8460,8430,3714
|
|
20230824,105600,5020559270,8460,8440,8460,8430,12621
|
|
20230824,105500,4913981450,8430,8430,8440,8430,2319
|
|
20230824,105400,4894410790,8440,8410,8440,8410,6867
|
|
20230824,105300,4836558910,8410,8430,8430,8410,2628
|
|
20230824,105200,4814433760,8420,8420,8430,8410,3705
|
|
20230824,105100,4783237630,8420,8420,8450,8410,14180
|
|
20230824,105000,4663632460,8390,8390,8420,8390,5397
|
|
20230824,104900,4618288850,8390,8400,8400,8390,698
|
|
20230824,104800,4612428250,8390,8390,8400,8380,2652
|
|
20230824,104700,4590172430,8380,8370,8390,8360,819
|
|
20230824,104600,4583316970,8370,8380,8390,8360,131
|
|
20230824,104500,4582221260,8390,8370,8390,8360,479
|
|
20230824,104400,4578212990,8370,8360,8370,8340,1108
|
|
20230824,104300,4568945200,8370,8400,8400,8310,2856
|
|
20230824,104200,4545128040,8400,8400,8400,8400,290
|
|
20230824,104100,4542692040,8400,8370,8420,8360,8568
|
|
20230824,104000,4470730970,8360,8380,8390,8360,1030
|
|
20230824,103900,4462107930,8390,8390,8390,8370,1328
|
|
20230824,103800,4450969300,8390,8370,8390,8360,4926
|
|
20230824,103700,4409678780,8370,8350,8370,8330,2969
|
|
20230824,103600,4384882330,8350,8340,8360,8310,1141
|
|
20230824,103500,4375368620,8300,8340,8340,8300,866
|
|
20230824,103400,4368162350,8340,8360,8360,8330,1471
|
|
20230824,103300,4355891380,8360,8350,8370,8340,1954
|
|
20230824,103200,4339554250,8350,8330,8350,8330,905
|
|
20230824,103100,4332003670,8330,8300,8330,8300,889
|
|
20230824,103000,4324618070,8280,8290,8290,8270,1370
|
|
20230824,102900,4313272760,8290,8280,8290,8260,9384
|
|
20230824,102800,4235685690,8290,8290,8290,8280,2258
|
|
20230824,102700,4216984950,8280,8300,8320,8280,3296
|
|
20230824,102600,4189647660,8300,8320,8320,8300,2145
|
|
20230824,102500,4171830300,8320,8320,8330,8320,326
|
|
20230824,102400,4169117970,8310,8330,8330,8310,1764
|
|
20230824,102300,4154435860,8330,8330,8330,8310,696
|
|
20230824,102200,4148650380,8320,8350,8350,8320,2437
|
|
20230824,102100,4128349500,8350,8360,8360,8350,668
|
|
20230824,102000,4122771580,8360,8370,8370,8350,352
|
|
20230824,101900,4119828530,8370,8370,8370,8350,3794
|
|
20230824,101800,4088101020,8360,8340,8360,8300,16610
|
|
20230824,101700,3950085200,8330,8330,8340,8330,258
|
|
20230824,101600,3947935810,8330,8340,8340,8330,1710
|
|
20230824,101500,3933690380,8340,8350,8350,8340,1376
|
|
20230824,101400,3922212650,8350,8350,8360,8350,768
|
|
20230824,101300,3915797150,8350,8340,8360,8340,1299
|
|
20230824,101200,3904954480,8340,8330,8360,8330,525
|
|
20230824,101100,3900575860,8330,8370,8370,8330,8299
|
|
20230824,101000,3831300500,8370,8360,8380,8360,531
|
|
20230824,100900,3826858970,8360,8350,8370,8350,1238
|
|
20230824,100800,3816517910,8350,8370,8370,8350,999
|
|
20230824,100700,3808174000,8370,8380,8400,8350,6890
|
|
20230824,100600,3750497650,8380,8370,8380,8360,1140
|
|
20230824,100500,3740948630,8370,8400,8400,8360,924
|
|
20230824,100400,3733214750,8390,8400,8410,8360,5593
|
|
20230824,100300,3686264180,8400,8410,8420,8400,4564
|
|
20230824,100200,3647914670,8410,8410,8430,8410,5770
|
|
20230824,100100,3599336810,8420,8410,8430,8390,11875
|
|
20230824,100000,3499404310,8390,8390,8410,8390,1729
|
|
20230824,095900,3484891430,8390,8370,8410,8360,1889
|
|
20230824,095800,3469032130,8360,8400,8400,8360,868
|
|
20230824,095700,3461760990,8410,8390,8410,8360,6014
|
|
20230824,095600,3411303100,8380,8330,8380,8330,3402
|
|
20230824,095500,3382848550,8320,8340,8340,8320,1755
|
|
20230824,095400,3368226950,8340,8340,8350,8340,1347
|
|
20230824,095300,3356982940,8340,8340,8350,8340,959
|
|
20230824,095200,3348982730,8330,8330,8340,8330,1546
|
|
20230824,095100,3336092180,8330,8360,8360,8330,619
|
|
20230824,095000,3330928550,8360,8350,8370,8350,2107
|
|
20230824,094900,3313321700,8350,8380,8380,8350,1897
|
|
20230824,094800,3297440970,8380,8360,8390,8350,4759
|
|
20230824,094700,3257574880,8360,8380,8380,8330,759
|
|
20230824,094600,3251234590,8330,8330,8380,8310,5114
|
|
20230824,094500,3208546670,8320,8340,8340,8320,2579
|
|
20230824,094400,3187080790,8340,8340,8350,8340,1900
|
|
20230824,094300,3171234740,8340,8360,8360,8340,1750
|
|
20230824,094200,3156628950,8360,8340,8370,8330,1903
|
|
20230824,094100,3140754600,8340,8350,8360,8340,3158
|
|
20230824,094000,3114399700,8350,8350,8370,8340,4472
|
|
20230824,093900,3077056710,8340,8350,8370,8340,2992
|
|
20230824,093800,3052074600,8360,8370,8380,8360,5387
|
|
20230824,093700,3007029380,8370,8400,8400,8370,6871
|
|
20230824,093600,2949469310,8400,8410,8420,8390,4325
|
|
20230824,093500,2913140770,8420,8390,8420,8380,4378
|
|
20230824,093400,2876363370,8410,8390,8430,8370,3534
|
|
20230824,093300,2846636970,8370,8370,8390,8360,2053
|
|
20230824,093200,2829449050,8370,8390,8400,8360,7217
|
|
20230824,093100,2769003460,8390,8380,8410,8380,5796
|
|
20230824,093000,2720418220,8380,8390,8400,8380,7514
|
|
20230824,092900,2657395840,8390,8430,8450,8380,25194
|
|
20230824,092800,2445056030,8430,8370,8430,8370,36777
|
|
20230824,092700,2136097760,8370,8330,8390,8330,20764
|
|
20230824,092600,1962359750,8330,8330,8360,8330,5833
|
|
20230824,092500,1913683710,8340,8330,8380,8330,15930
|
|
20230824,092400,1780658960,8350,8320,8350,8300,11273
|
|
20230824,092300,1686736850,8320,8360,8360,8260,8241
|
|
20230824,092200,1618028370,8360,8270,8370,8230,15734
|
|
20230824,092100,1486940360,8260,8250,8280,8230,2716
|
|
20230824,092000,1464498240,8250,8230,8250,8200,2364
|
|
20230824,091900,1445040110,8220,8260,8260,8200,3211
|
|
20230824,091800,1418659170,8260,8240,8270,8210,4286
|
|
20230824,091700,1383364340,8270,8240,8270,8220,648
|
|
20230824,091600,1378012440,8230,8270,8280,8220,7078
|
|
20230824,091500,1319595250,8270,8270,8280,8250,1907
|
|
20230824,091400,1303841970,8260,8280,8280,8250,4725
|
|
20230824,091300,1264796330,8280,8290,8290,8270,3694
|
|
20230824,091200,1234210610,8280,8280,8340,8270,14847
|
|
20230824,091100,1110803880,8280,8210,8280,8200,5932
|
|
20230824,091000,1061877840,8200,8200,8220,8200,2317
|
|
20230824,090900,1042857440,8200,8190,8220,8170,1097
|
|
20230824,090800,1033863190,8160,8170,8250,8130,3746
|
|
20230824,090700,1003242630,8170,8120,8170,8110,5822
|
|
20230824,090600,955936040,8120,8200,8200,8110,11836
|
|
20230824,090500,859623250,8200,8280,8280,8200,20583
|
|
20230824,090400,690007160,8280,8290,8310,8280,8811
|
|
20230824,090300,616946800,8290,8330,8330,8280,9158
|
|
20230824,090200,540786770,8320,8280,8380,8250,30924
|
|
20230824,090100,283733480,8240,8290,8290,8220,9117
|
|
20230824,090000,208439400,8290,8220,8300,8220,25310
|