677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,201400,323777085,3225,3225,3225,3225,2214
|
|
20230824,201300,323777085,3225,3225,3225,3225,0
|
|
20230824,201200,323777085,3225,3225,3225,3225,0
|
|
20230824,201100,323777085,3225,3225,3225,3225,0
|
|
20230824,201000,323777085,3225,3225,3225,3225,0
|
|
20230824,200900,323777085,3225,3225,3225,3225,0
|
|
20230824,200800,323777085,3225,3225,3225,3225,0
|
|
20230824,200700,323777085,3225,3225,3225,3225,0
|
|
20230824,200600,323777085,3225,3225,3225,3225,0
|
|
20230824,200500,323777085,3225,3225,3225,3225,0
|
|
20230824,200400,323777085,3225,3225,3225,3225,0
|
|
20230824,200300,323777085,3225,3225,3225,3225,0
|
|
20230824,200200,323777085,3225,3225,3225,3225,0
|
|
20230824,200100,323777085,3225,3225,3225,3225,0
|
|
20230824,200000,323777085,3225,3225,3225,3225,0
|
|
20230824,195900,323777085,3225,3225,3225,3225,0
|
|
20230824,195800,323777085,3225,3225,3225,3225,0
|
|
20230824,195700,323777085,3225,3225,3225,3225,0
|
|
20230824,195600,323777085,3225,3225,3225,3225,0
|
|
20230824,195500,323777085,3225,3225,3225,3225,0
|
|
20230824,195400,323777085,3225,3225,3225,3225,0
|
|
20230824,195300,323777085,3225,3225,3225,3225,0
|
|
20230824,195200,323777085,3225,3225,3225,3225,0
|
|
20230824,195100,323777085,3225,3225,3225,3225,0
|
|
20230824,195000,323777085,3225,3225,3225,3225,0
|
|
20230824,194900,323777085,3225,3225,3225,3225,0
|
|
20230824,194800,323777085,3225,3225,3225,3225,0
|
|
20230824,194700,323777085,3225,3225,3225,3225,0
|
|
20230824,194600,323777085,3225,3225,3225,3225,0
|
|
20230824,194500,323777085,3225,3225,3225,3225,0
|
|
20230824,194400,323777085,3225,3225,3225,3225,2214
|
|
20230824,194300,323777085,3225,3225,3225,3225,0
|
|
20230824,194200,323777085,3225,3225,3225,3225,0
|
|
20230824,194100,323777085,3225,3225,3225,3225,0
|
|
20230824,194000,323777085,3225,3225,3225,3225,0
|
|
20230824,193900,323777085,3225,3225,3225,3225,0
|
|
20230824,193800,323777085,3225,3225,3225,3225,0
|
|
20230824,193700,323777085,3225,3225,3225,3225,0
|
|
20230824,193600,323777085,3225,3225,3225,3225,0
|
|
20230824,193500,323777085,3225,3225,3225,3225,0
|
|
20230824,193400,323777085,3225,3225,3225,3225,0
|
|
20230824,193300,323777085,3225,3225,3225,3225,0
|
|
20230824,193200,323777085,3225,3225,3225,3225,0
|
|
20230824,193100,323777085,3225,3225,3225,3225,0
|
|
20230824,193000,323777085,3225,3225,3225,3225,0
|
|
20230824,192900,323777085,3225,3225,3225,3225,0
|
|
20230824,192800,323777085,3225,3225,3225,3225,0
|
|
20230824,192700,323777085,3225,3225,3225,3225,0
|
|
20230824,192600,323777085,3225,3225,3225,3225,0
|
|
20230824,192500,323777085,3225,3225,3225,3225,0
|
|
20230824,192400,323777085,3225,3225,3225,3225,0
|
|
20230824,192300,323777085,3225,3225,3225,3225,0
|
|
20230824,192200,323777085,3225,3225,3225,3225,0
|
|
20230824,192100,323777085,3225,3225,3225,3225,0
|
|
20230824,192000,323777085,3225,3225,3225,3225,0
|
|
20230824,191900,323777085,3225,3225,3225,3225,0
|
|
20230824,191800,323777085,3225,3225,3225,3225,0
|
|
20230824,191700,323777085,3225,3225,3225,3225,0
|
|
20230824,191600,323777085,3225,3225,3225,3225,0
|
|
20230824,191500,323777085,3225,3225,3225,3225,0
|
|
20230824,191400,323777085,3225,3225,3225,3225,2214
|
|
20230824,191300,323777085,3225,3225,3225,3225,0
|
|
20230824,191200,323777085,3225,3225,3225,3225,0
|
|
20230824,191100,323777085,3225,3225,3225,3225,0
|
|
20230824,191000,323777085,3225,3225,3225,3225,0
|
|
20230824,190900,323777085,3225,3225,3225,3225,0
|
|
20230824,190800,323777085,3225,3225,3225,3225,0
|
|
20230824,190700,323777085,3225,3225,3225,3225,0
|
|
20230824,190600,323777085,3225,3225,3225,3225,0
|
|
20230824,190500,323777085,3225,3225,3225,3225,0
|
|
20230824,190400,323777085,3225,3225,3225,3225,0
|
|
20230824,190300,323777085,3225,3225,3225,3225,0
|
|
20230824,190200,323777085,3225,3225,3225,3225,0
|
|
20230824,190100,323777085,3225,3225,3225,3225,0
|
|
20230824,190000,323777085,3225,3225,3225,3225,0
|
|
20230824,185900,323777085,3225,3225,3225,3225,0
|
|
20230824,185800,323777085,3225,3225,3225,3225,0
|
|
20230824,185700,323777085,3225,3225,3225,3225,0
|
|
20230824,185600,323777085,3225,3225,3225,3225,0
|
|
20230824,185500,323777085,3225,3225,3225,3225,0
|
|
20230824,185400,323777085,3225,3225,3225,3225,0
|
|
20230824,185300,323777085,3225,3225,3225,3225,0
|
|
20230824,185200,323777085,3225,3225,3225,3225,0
|
|
20230824,185100,323777085,3225,3225,3225,3225,0
|
|
20230824,185000,323777085,3225,3225,3225,3225,0
|
|
20230824,184900,323777085,3225,3225,3225,3225,0
|
|
20230824,184800,323777085,3225,3225,3225,3225,0
|
|
20230824,184700,323777085,3225,3225,3225,3225,0
|
|
20230824,184600,323777085,3225,3225,3225,3225,0
|
|
20230824,184500,323777085,3225,3225,3225,3225,0
|
|
20230824,184400,323777085,3225,3225,3225,3225,2214
|
|
20230824,184300,323777085,3225,3225,3225,3225,0
|
|
20230824,184200,323777085,3225,3225,3225,3225,0
|
|
20230824,184100,323777085,3225,3225,3225,3225,0
|
|
20230824,184000,323777085,3225,3225,3225,3225,0
|
|
20230824,183900,323777085,3225,3225,3225,3225,0
|
|
20230824,183800,323777085,3225,3225,3225,3225,0
|
|
20230824,183700,323777085,3225,3225,3225,3225,0
|
|
20230824,183600,323777085,3225,3225,3225,3225,0
|
|
20230824,183500,323777085,3225,3225,3225,3225,0
|
|
20230824,183400,323777085,3225,3225,3225,3225,0
|
|
20230824,183300,323777085,3225,3225,3225,3225,0
|
|
20230824,183200,323777085,3225,3225,3225,3225,0
|
|
20230824,183100,323777085,3225,3225,3225,3225,0
|
|
20230824,183000,323777085,3225,3225,3225,3225,0
|
|
20230824,182900,323777085,3225,3225,3225,3225,0
|
|
20230824,182800,323777085,3225,3225,3225,3225,0
|
|
20230824,182700,323777085,3225,3225,3225,3225,0
|
|
20230824,182600,323777085,3225,3225,3225,3225,0
|
|
20230824,182500,323777085,3225,3225,3225,3225,0
|
|
20230824,182400,323777085,3225,3225,3225,3225,0
|
|
20230824,182300,323777085,3225,3225,3225,3225,0
|
|
20230824,182200,323777085,3225,3225,3225,3225,0
|
|
20230824,182100,323777085,3225,3225,3225,3225,0
|
|
20230824,182000,323777085,3225,3225,3225,3225,0
|
|
20230824,181900,323777085,3225,3225,3225,3225,0
|
|
20230824,181800,323777085,3225,3225,3225,3225,0
|
|
20230824,181700,323777085,3225,3225,3225,3225,0
|
|
20230824,181600,323777085,3225,3225,3225,3225,0
|
|
20230824,181500,323777085,3225,3225,3225,3225,0
|
|
20230824,181400,323777085,3225,3225,3225,3225,2214
|
|
20230824,181300,323777085,3225,3225,3225,3225,0
|
|
20230824,181200,323777085,3225,3225,3225,3225,0
|
|
20230824,181100,323777085,3225,3225,3225,3225,0
|
|
20230824,181000,323777085,3225,3225,3225,3225,0
|
|
20230824,180900,323777085,3225,3225,3225,3225,0
|
|
20230824,180800,323777085,3225,3225,3225,3225,0
|
|
20230824,180700,323777085,3225,3225,3225,3225,0
|
|
20230824,180600,323777085,3225,3225,3225,3225,0
|
|
20230824,180500,323777085,3225,3225,3225,3225,0
|
|
20230824,180400,323777085,3225,3225,3225,3225,0
|
|
20230824,180300,323777085,3225,3225,3225,3225,0
|
|
20230824,180200,323777085,3225,3225,3225,3225,0
|
|
20230824,180100,323777085,3225,3225,3225,3225,0
|
|
20230824,180000,323777085,3225,3225,3225,3225,0
|
|
20230824,175900,323777085,3225,3225,3225,3225,0
|
|
20230824,175800,323777085,3225,3225,3225,3225,0
|
|
20230824,175700,323777085,3225,3225,3225,3225,0
|
|
20230824,175600,323777085,3225,3225,3225,3225,0
|
|
20230824,175500,323777085,3225,3225,3225,3225,0
|
|
20230824,175400,323777085,3225,3225,3225,3225,0
|
|
20230824,175300,323777085,3225,3225,3225,3225,0
|
|
20230824,175200,323777085,3225,3225,3225,3225,0
|
|
20230824,175100,323777085,3225,3225,3225,3225,0
|
|
20230824,175000,323777085,3225,3225,3225,3225,0
|
|
20230824,174900,323777085,3225,3225,3225,3225,0
|
|
20230824,174800,323777085,3225,3225,3225,3225,0
|
|
20230824,174700,323777085,3225,3225,3225,3225,0
|
|
20230824,174600,323777085,3225,3225,3225,3225,0
|
|
20230824,174500,323777085,3225,3225,3225,3225,0
|
|
20230824,174400,323777085,3225,3225,3225,3225,2214
|
|
20230824,174300,323777085,3225,3225,3225,3225,0
|
|
20230824,174200,323777085,3225,3225,3225,3225,0
|
|
20230824,174100,323777085,3225,3225,3225,3225,0
|
|
20230824,174000,323777085,3225,3225,3225,3225,0
|
|
20230824,173900,323777085,3225,3225,3225,3225,0
|
|
20230824,173800,323777085,3225,3225,3225,3225,0
|
|
20230824,173700,323777085,3225,3225,3225,3225,0
|
|
20230824,173600,323777085,3225,3225,3225,3225,0
|
|
20230824,173500,323777085,3225,3225,3225,3225,0
|
|
20230824,173400,323777085,3225,3225,3225,3225,0
|
|
20230824,173300,323777085,3225,3225,3225,3225,0
|
|
20230824,173200,323777085,3225,3225,3225,3225,0
|
|
20230824,173100,323777085,3225,3225,3225,3225,0
|
|
20230824,173000,323777085,3225,3225,3225,3225,0
|
|
20230824,172900,323777085,3225,3225,3225,3225,0
|
|
20230824,172800,323777085,3225,3225,3225,3225,0
|
|
20230824,172700,323777085,3225,3225,3225,3225,0
|
|
20230824,172600,323777085,3225,3225,3225,3225,0
|
|
20230824,172500,323777085,3225,3225,3225,3225,0
|
|
20230824,172400,323777085,3225,3225,3225,3225,0
|
|
20230824,172300,323777085,3225,3225,3225,3225,0
|
|
20230824,172200,323777085,3225,3225,3225,3225,0
|
|
20230824,172100,323777085,3225,3225,3225,3225,0
|
|
20230824,172000,323777085,3225,3225,3225,3225,0
|
|
20230824,171900,323777085,3225,3225,3225,3225,0
|
|
20230824,171800,323777085,3225,3225,3225,3225,0
|
|
20230824,171700,323777085,3225,3225,3225,3225,0
|
|
20230824,171600,323777085,3225,3225,3225,3225,0
|
|
20230824,171500,323777085,3225,3225,3225,3225,0
|
|
20230824,171400,323777085,3225,3225,3225,3225,2214
|
|
20230824,171300,323777085,3225,3225,3225,3225,0
|
|
20230824,171200,323777085,3225,3225,3225,3225,0
|
|
20230824,171100,323777085,3225,3225,3225,3225,0
|
|
20230824,171000,323777085,3225,3225,3225,3225,0
|
|
20230824,170900,323777085,3225,3225,3225,3225,0
|
|
20230824,170800,323777085,3225,3225,3225,3225,0
|
|
20230824,170700,323777085,3225,3225,3225,3225,0
|
|
20230824,170600,323777085,3225,3225,3225,3225,0
|
|
20230824,170500,323777085,3225,3225,3225,3225,0
|
|
20230824,170400,323777085,3225,3225,3225,3225,0
|
|
20230824,170300,323777085,3225,3225,3225,3225,0
|
|
20230824,170200,323777085,3225,3225,3225,3225,0
|
|
20230824,170100,323777085,3225,3225,3225,3225,0
|
|
20230824,170000,323777085,3225,3225,3225,3225,0
|
|
20230824,165900,323777085,3225,3225,3225,3225,0
|
|
20230824,165800,323777085,3225,3225,3225,3225,0
|
|
20230824,165700,323777085,3225,3225,3225,3225,0
|
|
20230824,165600,323777085,3225,3225,3225,3225,0
|
|
20230824,165500,323777085,3225,3225,3225,3225,0
|
|
20230824,165400,323777085,3225,3225,3225,3225,0
|
|
20230824,165300,323777085,3225,3225,3225,3225,0
|
|
20230824,165200,323777085,3225,3225,3225,3225,0
|
|
20230824,165100,323777085,3225,3225,3225,3225,0
|
|
20230824,165000,323777085,3225,3225,3225,3225,0
|
|
20230824,164900,323777085,3225,3225,3225,3225,0
|
|
20230824,164800,323777085,3225,3225,3225,3225,0
|
|
20230824,164700,323777085,3225,3225,3225,3225,0
|
|
20230824,164600,323777085,3225,3225,3225,3225,0
|
|
20230824,164500,323777085,3225,3225,3225,3225,0
|
|
20230824,164400,323777085,3225,3225,3225,3225,2214
|
|
20230824,164300,323777085,3225,3225,3225,3225,0
|
|
20230824,164200,323777085,3225,3225,3225,3225,0
|
|
20230824,164100,323777085,3225,3225,3225,3225,0
|
|
20230824,164000,323777085,3225,3225,3225,3225,0
|
|
20230824,163900,323777085,3225,3225,3225,3225,0
|
|
20230824,163800,323777085,3225,3225,3225,3225,0
|
|
20230824,163700,323777085,3225,3225,3225,3225,0
|
|
20230824,163600,323777085,3225,3225,3225,3225,0
|
|
20230824,163500,323777085,3225,3225,3225,3225,0
|
|
20230824,163400,323777085,3225,3225,3225,3225,0
|
|
20230824,163300,323777085,3225,3225,3225,3225,0
|
|
20230824,163200,323777085,3225,3225,3225,3225,0
|
|
20230824,163100,323777085,3225,3225,3225,3225,0
|
|
20230824,163000,323777085,3225,3225,3225,3225,0
|
|
20230824,162900,323777085,3225,3225,3225,3225,0
|
|
20230824,162800,323777085,3225,3225,3225,3225,0
|
|
20230824,162700,323777085,3225,3225,3225,3225,0
|
|
20230824,162600,323777085,3225,3225,3225,3225,0
|
|
20230824,162500,323777085,3225,3225,3225,3225,0
|
|
20230824,162400,323777085,3225,3225,3225,3225,0
|
|
20230824,162300,323777085,3225,3225,3225,3225,0
|
|
20230824,162200,323777085,3225,3225,3225,3225,0
|
|
20230824,162100,323777085,3225,3225,3225,3225,0
|
|
20230824,162000,323777085,3225,3225,3225,3225,0
|
|
20230824,161900,323777085,3225,3225,3225,3225,0
|
|
20230824,161800,323777085,3225,3225,3225,3225,0
|
|
20230824,161700,323777085,3225,3225,3225,3225,0
|
|
20230824,161600,323777085,3225,3225,3225,3225,0
|
|
20230824,161500,323777085,3225,3225,3225,3225,0
|
|
20230824,161400,323777085,3225,3225,3225,3225,2214
|
|
20230824,161300,323777085,3225,3225,3225,3225,0
|
|
20230824,161200,323777085,3225,3225,3225,3225,0
|
|
20230824,161100,323777085,3225,3225,3225,3225,0
|
|
20230824,161000,323777085,3225,3225,3225,3225,0
|
|
20230824,160900,323777085,3225,3225,3225,3225,0
|
|
20230824,160800,323777085,3225,3225,3225,3225,0
|
|
20230824,160700,323777085,3225,3225,3225,3225,0
|
|
20230824,160600,323777085,3225,3225,3225,3225,0
|
|
20230824,160500,323777085,3225,3225,3225,3225,0
|
|
20230824,160400,323777085,3225,3225,3225,3225,0
|
|
20230824,160300,323777085,3225,3225,3225,3225,0
|
|
20230824,160200,323777085,3225,3225,3225,3225,0
|
|
20230824,160100,323777085,3225,3225,3225,3225,0
|
|
20230824,160000,323777085,3225,3225,3225,3225,0
|
|
20230824,155900,323777085,3225,3225,3225,3225,0
|
|
20230824,155800,323777085,3225,3225,3225,3225,0
|
|
20230824,155700,323777085,3225,3225,3225,3225,0
|
|
20230824,155600,323777085,3225,3225,3225,3225,0
|
|
20230824,155500,323777085,3225,3225,3225,3225,0
|
|
20230824,155400,323777085,3225,3225,3225,3225,0
|
|
20230824,155300,323777085,3225,3225,3225,3225,0
|
|
20230824,155200,323777085,3225,3225,3225,3225,0
|
|
20230824,155100,323777085,3225,3225,3225,3225,0
|
|
20230824,155000,323777085,3225,3225,3225,3225,0
|
|
20230824,154900,323777085,3225,3225,3225,3225,0
|
|
20230824,154800,323777085,3225,3225,3225,3225,0
|
|
20230824,154700,323777085,3225,3225,3225,3225,0
|
|
20230824,154600,323777085,3225,3225,3225,3225,0
|
|
20230824,154500,323777085,3225,3225,3225,3225,0
|
|
20230824,154400,323777085,3225,3225,3225,3225,2214
|
|
20230824,154300,323777085,3225,3225,3225,3225,0
|
|
20230824,154200,323777085,3225,3225,3225,3225,0
|
|
20230824,154100,323777085,3225,3225,3225,3225,0
|
|
20230824,154000,323777085,3225,3225,3225,3225,0
|
|
20230824,153900,323777085,3225,3225,3225,3225,0
|
|
20230824,153800,323777085,3225,3225,3225,3225,0
|
|
20230824,153700,323777085,3225,3225,3225,3225,0
|
|
20230824,153600,323777085,3225,3225,3225,3225,0
|
|
20230824,153500,323777085,3225,3225,3225,3225,0
|
|
20230824,153400,323777085,3225,3225,3225,3225,0
|
|
20230824,153300,323777085,3225,3225,3225,3225,0
|
|
20230824,153200,323777085,3225,3225,3225,3225,0
|
|
20230824,153100,323777085,3225,3225,3225,3225,0
|
|
20230824,153000,323777085,3225,3225,3225,3225,2214
|
|
20230824,152900,316636935,3225,3225,3225,3225,0
|
|
20230824,152800,316636935,3225,3225,3225,3225,0
|
|
20230824,152700,316636935,3225,3225,3225,3225,0
|
|
20230824,152600,316636935,3225,3225,3225,3225,0
|
|
20230824,152500,316636935,3225,3225,3225,3225,0
|
|
20230824,152400,316636935,3225,3225,3225,3225,0
|
|
20230824,152300,316636935,3225,3225,3225,3225,0
|
|
20230824,152200,316636935,3225,3225,3225,3225,0
|
|
20230824,152100,316636935,3225,3225,3225,3225,0
|
|
20230824,152000,316636935,3225,3225,3225,3225,0
|
|
20230824,151900,316636935,3225,3230,3230,3220,426
|
|
20230824,151800,315261815,3230,3240,3240,3230,85
|
|
20230824,151700,314987035,3240,3240,3240,3240,56
|
|
20230824,151600,314805595,3245,3260,3260,3245,88
|
|
20230824,151500,314519540,3255,3250,3260,3250,123
|
|
20230824,151400,314118990,3240,3240,3240,3240,57
|
|
20230824,151300,313934310,3240,3240,3240,3240,43
|
|
20230824,151200,313794990,3240,3260,3260,3240,1973
|
|
20230824,151100,307401745,3260,3240,3260,3240,97
|
|
20230824,151000,307087135,3230,3230,3230,3230,744
|
|
20230824,150900,304684015,3230,3245,3245,3230,1284
|
|
20230824,150800,300531390,3250,3260,3260,3250,92
|
|
20230824,150700,300231680,3260,3255,3260,3255,73
|
|
20230824,150600,299993955,3255,3255,3255,3245,850
|
|
20230824,150500,297227445,3255,3245,3255,3245,362
|
|
20230824,150400,296052535,3240,3245,3245,3240,64
|
|
20230824,150300,295844955,3245,3245,3245,3240,56
|
|
20230824,150200,295663335,3240,3245,3245,3240,87
|
|
20230824,150100,295381280,3245,3245,3245,3245,44
|
|
20230824,150000,295238500,3245,3245,3245,3245,51
|
|
20230824,145900,295073005,3245,3245,3245,3245,44
|
|
20230824,145800,294930225,3245,3250,3250,3245,37
|
|
20230824,145700,294810075,3250,3250,3255,3250,27
|
|
20230824,145600,294722250,3250,3230,3250,3230,261
|
|
20230824,145500,293878820,3230,3230,3230,3230,79
|
|
20230824,145400,293623650,3230,3225,3230,3225,499
|
|
20230824,145300,292013930,3225,3225,3225,3225,43
|
|
20230824,145200,291875255,3225,3225,3225,3225,29
|
|
20230824,145100,291781730,3225,3225,3225,3225,15
|
|
20230824,145000,291733355,3225,3225,3225,3225,29
|
|
20230824,144900,291639830,3225,3225,3225,3225,29
|
|
20230824,144800,291546305,3225,3225,3225,3225,100
|
|
20230824,144700,291223805,3220,3220,3220,3220,2038
|
|
20230824,144600,284661445,3220,3220,3220,3220,31
|
|
20230824,144500,284561625,3225,3225,3225,3225,465
|
|
20230824,144400,283062000,3230,3230,3230,3230,43
|
|
20230824,144300,282923110,3230,3230,3230,3230,15
|
|
20230824,144200,282874660,3225,3215,3225,3210,642
|
|
20230824,144100,280809030,3210,3225,3225,3210,230
|
|
20230824,144000,280069815,3230,3235,3235,3230,113
|
|
20230824,143900,279704365,3240,3240,3240,3240,0
|
|
20230824,143800,279704365,3240,3240,3240,3240,15
|
|
20230824,143700,279655765,3245,3255,3255,3245,75
|
|
20230824,143600,279411985,3250,3250,3250,3250,11
|
|
20230824,143500,279376235,3255,3255,3255,3255,87
|
|
20230824,143400,279093050,3255,3255,3255,3255,29
|
|
20230824,143300,278998655,3255,3255,3260,3255,152
|
|
20230824,143200,278503740,3255,3255,3255,3250,70
|
|
20230824,143100,278275950,3260,3255,3260,3255,358
|
|
20230824,143000,277109915,3250,3250,3250,3250,61
|
|
20230824,142900,276911665,3255,3255,3255,3255,24
|
|
20230824,142800,276833545,3250,3250,3250,3250,51
|
|
20230824,142700,276667795,3260,3260,3260,3260,0
|
|
20230824,142600,276667795,3260,3255,3260,3255,47
|
|
20230824,142500,276514795,3255,3255,3255,3255,3
|
|
20230824,142400,276505030,3235,3235,3235,3235,0
|
|
20230824,142300,276505030,3235,3235,3235,3235,0
|
|
20230824,142200,276505030,3235,3235,3235,3235,78
|
|
20230824,142100,276252700,3250,3250,3250,3250,0
|
|
20230824,142000,276252700,3250,3250,3250,3250,0
|
|
20230824,141900,276252700,3250,3250,3250,3250,0
|
|
20230824,141800,276252700,3250,3250,3250,3250,0
|
|
20230824,141700,276252700,3250,3250,3250,3250,0
|
|
20230824,141600,276252700,3250,3240,3250,3240,500
|
|
20230824,141500,274628000,3235,3235,3235,3235,2
|
|
20230824,141400,274621530,3235,3220,3235,3220,1066
|
|
20230824,141300,271186210,3215,3215,3215,3215,30
|
|
20230824,141200,271089760,3215,3215,3215,3215,0
|
|
20230824,141100,271089760,3215,3215,3215,3215,46
|
|
20230824,141000,270941870,3215,3215,3215,3215,0
|
|
20230824,140900,270941870,3215,3215,3215,3215,138
|
|
20230824,140800,270498200,3215,3215,3215,3215,16
|
|
20230824,140700,270446760,3220,3220,3220,3220,2
|
|
20230824,140600,270440320,3220,3220,3220,3220,1
|
|
20230824,140500,270437100,3220,3220,3220,3220,21
|
|
20230824,140400,270369480,3220,3220,3220,3220,300
|
|
20230824,140300,269403480,3220,3220,3220,3220,30
|
|
20230824,140200,269306880,3225,3225,3225,3225,0
|
|
20230824,140100,269306880,3225,3225,3225,3225,0
|
|
20230824,140000,269306880,3225,3225,3225,3225,0
|
|
20230824,135900,269306880,3225,3230,3230,3200,2394
|
|
20230824,135800,261631590,3235,3235,3235,3235,0
|
|
20230824,135700,261631590,3235,3235,3235,3235,0
|
|
20230824,135600,261631590,3235,3235,3235,3235,1
|
|
20230824,135500,261628355,3235,3235,3235,3235,172
|
|
20230824,135400,261071935,3235,3235,3235,3235,0
|
|
20230824,135300,261071935,3235,3235,3235,3235,500
|
|
20230824,135200,259454435,3235,3250,3250,3235,883
|
|
20230824,135100,256591355,3250,3250,3250,3250,94
|
|
20230824,135000,256285855,3255,3240,3255,3240,5273
|
|
20230824,134900,239173355,3240,3240,3240,3240,623
|
|
20230824,134800,237154835,3225,3225,3225,3225,0
|
|
20230824,134700,237154835,3225,3225,3225,3225,0
|
|
20230824,134600,237154835,3225,3225,3225,3225,0
|
|
20230824,134500,237154835,3225,3220,3225,3220,1095
|
|
20230824,134400,233628850,3225,3225,3225,3225,0
|
|
20230824,134300,233628850,3225,3225,3225,3225,0
|
|
20230824,134200,233628850,3225,3225,3225,3225,215
|
|
20230824,134100,232935475,3225,3220,3225,3220,509
|
|
20230824,134000,231294090,3225,3225,3225,3225,381
|
|
20230824,133900,230065365,3225,3225,3225,3225,0
|
|
20230824,133800,230065365,3225,3225,3225,3225,30
|
|
20230824,133700,229968615,3225,3225,3225,3225,0
|
|
20230824,133600,229968615,3225,3225,3225,3225,0
|
|
20230824,133500,229968615,3225,3225,3225,3225,50
|
|
20230824,133400,229807365,3225,3220,3225,3220,70
|
|
20230824,133300,229581770,3225,3225,3225,3225,1
|
|
20230824,133200,229578545,3230,3230,3230,3230,1
|
|
20230824,133100,229575315,3240,3240,3240,3240,0
|
|
20230824,133000,229575315,3240,3240,3240,3240,0
|
|
20230824,132900,229575315,3240,3240,3240,3240,0
|
|
20230824,132800,229575315,3240,3240,3240,3240,20
|
|
20230824,132700,229510515,3240,3240,3240,3235,4
|
|
20230824,132600,229497560,3240,3240,3240,3240,595
|
|
20230824,132500,227569760,3240,3225,3240,3225,328
|
|
20230824,132400,226509165,3230,3230,3230,3230,0
|
|
20230824,132300,226509165,3230,3230,3230,3230,0
|
|
20230824,132200,226509165,3230,3230,3230,3230,17
|
|
20230824,132100,226454255,3210,3210,3210,3210,0
|
|
20230824,132000,226454255,3210,3210,3230,3210,25193
|
|
20230824,131900,145457020,3210,3210,3210,3210,0
|
|
20230824,131800,145457020,3210,3210,3215,3210,370
|
|
20230824,131700,144267720,3210,3210,3210,3210,0
|
|
20230824,131600,144267720,3210,3215,3215,3210,415
|
|
20230824,131500,142933545,3210,3210,3210,3210,30
|
|
20230824,131400,142837245,3210,3205,3210,3205,39
|
|
20230824,131300,142712205,3210,3210,3210,3210,9
|
|
20230824,131200,142683315,3210,3210,3210,3210,0
|
|
20230824,131100,142683315,3210,3210,3210,3210,0
|
|
20230824,131000,142683315,3210,3210,3210,3210,0
|
|
20230824,130900,142683315,3210,3215,3215,3205,519
|
|
20230824,130800,141015190,3210,3210,3210,3210,336
|
|
20230824,130700,139936630,3210,3215,3215,3210,827
|
|
20230824,130600,137280070,3215,3215,3215,3215,0
|
|
20230824,130500,137280070,3215,3215,3215,3215,0
|
|
20230824,130400,137280070,3215,3215,3215,3215,0
|
|
20230824,130300,137280070,3215,3215,3215,3215,77
|
|
20230824,130200,137032515,3210,3210,3210,3210,0
|
|
20230824,130100,137032515,3210,3210,3210,3210,101
|
|
20230824,130000,136708305,3215,3220,3220,3215,56
|
|
20230824,125900,136528260,3225,3225,3225,3225,0
|
|
20230824,125800,136528260,3225,3225,3225,3225,39
|
|
20230824,125700,136402485,3235,3230,3235,3230,147
|
|
20230824,125600,135927515,3230,3215,3230,3215,2792
|
|
20230824,125500,126935295,3215,3205,3215,3205,1700
|
|
20230824,125400,121481055,3205,3205,3205,3205,110
|
|
20230824,125300,121128505,3210,3210,3210,3210,51
|
|
20230824,125200,120964795,3210,3210,3210,3210,0
|
|
20230824,125100,120964795,3210,3210,3210,3210,0
|
|
20230824,125000,120964795,3210,3205,3210,3205,11
|
|
20230824,124900,120929535,3205,3205,3205,3205,0
|
|
20230824,124800,120929535,3205,3205,3205,3205,0
|
|
20230824,124700,120929535,3205,3210,3210,3205,287
|
|
20230824,124600,120009120,3205,3205,3205,3205,100
|
|
20230824,124500,119688620,3200,3200,3200,3200,594
|
|
20230824,124400,117787820,3195,3190,3195,3190,2293
|
|
20230824,124300,110467720,3185,3185,3185,3185,46
|
|
20230824,124200,110321210,3185,3185,3185,3185,0
|
|
20230824,124100,110321210,3185,3185,3185,3185,0
|
|
20230824,124000,110321210,3185,3185,3185,3185,16
|
|
20230824,123900,110270250,3190,3185,3190,3185,10
|
|
20230824,123800,110238395,3190,3190,3190,3190,0
|
|
20230824,123700,110238395,3190,3180,3190,3180,34
|
|
20230824,123600,110130185,3180,3175,3180,3175,70
|
|
20230824,123500,109907735,3190,3185,3190,3185,10
|
|
20230824,123400,109875880,3190,3190,3190,3190,0
|
|
20230824,123300,109875880,3190,3190,3190,3190,0
|
|
20230824,123200,109875880,3190,3175,3190,3175,572
|
|
20230824,123100,108059425,3190,3190,3190,3190,0
|
|
20230824,123000,108059425,3190,3190,3190,3190,0
|
|
20230824,122900,108059425,3190,3185,3190,3185,11
|
|
20230824,122800,108024380,3190,3190,3190,3190,0
|
|
20230824,122700,108024380,3190,3190,3190,3190,0
|
|
20230824,122600,108024380,3190,3180,3190,3180,623
|
|
20230824,122500,106043150,3190,3185,3190,3185,27
|
|
20230824,122400,105957145,3180,3180,3180,3180,30
|
|
20230824,122300,105861745,3190,3190,3190,3190,0
|
|
20230824,122200,105861745,3190,3190,3190,3185,86
|
|
20230824,122100,105587475,3190,3185,3190,3185,60
|
|
20230824,122000,105396225,3190,3190,3190,3185,122
|
|
20230824,121900,105007545,3185,3185,3190,3185,26
|
|
20230824,121800,104924730,3190,3185,3190,3185,17
|
|
20230824,121700,104870580,3180,3175,3190,3175,103
|
|
20230824,121600,104543285,3190,3190,3190,3190,20
|
|
20230824,121500,104479485,3190,3190,3190,3190,0
|
|
20230824,121400,104479485,3190,3190,3190,3190,0
|
|
20230824,121300,104479485,3190,3190,3190,3190,0
|
|
20230824,121200,104479485,3190,3185,3190,3185,26
|
|
20230824,121100,104396670,3190,3190,3190,3190,0
|
|
20230824,121000,104396670,3190,3190,3190,3190,0
|
|
20230824,120900,104396670,3190,3185,3190,3185,17
|
|
20230824,120800,104342520,3190,3180,3190,3180,57
|
|
20230824,120700,104161125,3190,3185,3190,3185,17
|
|
20230824,120600,104106975,3190,3190,3190,3190,0
|
|
20230824,120500,104106975,3190,3190,3190,3190,0
|
|
20230824,120400,104106975,3190,3190,3190,3190,0
|
|
20230824,120300,104106975,3190,3185,3190,3185,51
|
|
20230824,120200,103944535,3190,3190,3190,3190,0
|
|
20230824,120100,103944535,3190,3190,3190,3190,0
|
|
20230824,120000,103944535,3190,3190,3190,3190,0
|
|
20230824,115900,103944535,3190,3190,3190,3190,0
|
|
20230824,115800,103944535,3190,3175,3190,3175,47
|
|
20230824,115700,103795135,3190,3190,3190,3190,100
|
|
20230824,115600,103476135,3190,3180,3190,3180,111
|
|
20230824,115500,103122595,3180,3180,3180,3180,40
|
|
20230824,115400,102995395,3190,3190,3190,3190,0
|
|
20230824,115300,102995395,3190,3190,3190,3190,0
|
|
20230824,115200,102995395,3190,3190,3190,3190,40
|
|
20230824,115100,102867795,3190,3190,3190,3190,20
|
|
20230824,115000,102803995,3190,3185,3190,3180,69
|
|
20230824,114900,102584325,3185,3180,3185,3180,81
|
|
20230824,114800,102326600,3180,3180,3180,3180,40
|
|
20230824,114700,102199400,3190,3190,3190,3190,80
|
|
20230824,114600,101944200,3190,3190,3190,3190,40
|
|
20230824,114500,101816600,3190,3190,3190,3190,0
|
|
20230824,114400,101816600,3190,3190,3190,3190,41
|
|
20230824,114300,101685810,3185,3175,3185,3175,46
|
|
20230824,114200,101539600,3175,3180,3180,3175,170
|
|
20230824,114100,100999535,3190,3190,3190,3190,0
|
|
20230824,114000,100999535,3190,3190,3190,3190,0
|
|
20230824,113900,100999535,3190,3190,3190,3190,0
|
|
20230824,113800,100999535,3190,3190,3190,3190,0
|
|
20230824,113700,100999535,3190,3190,3190,3190,0
|
|
20230824,113600,100999535,3190,3190,3190,3190,30
|
|
20230824,113500,100903835,3185,3180,3185,3180,1677
|
|
20230824,113400,95562685,3185,3185,3185,3185,0
|
|
20230824,113300,95562685,3185,3185,3185,3185,0
|
|
20230824,113200,95562685,3185,3185,3185,3185,0
|
|
20230824,113100,95562685,3185,3180,3185,3180,70
|
|
20230824,113000,95339860,3175,3185,3185,3175,60
|
|
20230824,112900,95149060,3185,3185,3185,3185,100
|
|
20230824,112800,94830560,3185,3185,3185,3185,16
|
|
20230824,112700,94779600,3190,3190,3190,3190,0
|
|
20230824,112600,94779600,3190,3190,3190,3190,0
|
|
20230824,112500,94779600,3190,3190,3190,3190,0
|
|
20230824,112400,94779600,3190,3190,3190,3190,0
|
|
20230824,112300,94779600,3190,3190,3190,3190,0
|
|
20230824,112200,94779600,3190,3190,3190,3190,100
|
|
20230824,112100,94460600,3190,3185,3190,3185,19
|
|
20230824,112000,94400080,3190,3185,3190,3185,504
|
|
20230824,111900,92792335,3185,3185,3185,3185,0
|
|
20230824,111800,92792335,3185,3175,3185,3175,50
|
|
20230824,111700,92633255,3170,3170,3170,3170,38
|
|
20230824,111600,92512795,3165,3170,3170,3165,82
|
|
20230824,111500,92253000,3165,3170,3170,3165,38
|
|
20230824,111400,92132665,3170,3170,3170,3170,16
|
|
20230824,111300,92081945,3170,3170,3170,3170,30
|
|
20230824,111200,91986845,3175,3175,3175,3175,0
|
|
20230824,111100,91986845,3175,3175,3175,3175,0
|
|
20230824,111000,91986845,3175,3175,3175,3175,0
|
|
20230824,110900,91986845,3175,3175,3175,3175,0
|
|
20230824,110800,91986845,3175,3175,3175,3170,800
|
|
20230824,110700,89449230,3175,3175,3175,3175,0
|
|
20230824,110600,89449230,3175,3175,3175,3175,30
|
|
20230824,110500,89353980,3180,3180,3180,3180,2
|
|
20230824,110400,89347620,3180,3180,3180,3180,0
|
|
20230824,110300,89347620,3180,3180,3180,3180,16
|
|
20230824,110200,89296740,3185,3185,3185,3185,8
|
|
20230824,110100,89271260,3185,3185,3185,3185,0
|
|
20230824,110000,89271260,3185,3180,3185,3180,20
|
|
20230824,105900,89207615,3180,3180,3180,3180,0
|
|
20230824,105800,89207615,3180,3175,3180,3175,73
|
|
20230824,105700,88975525,3175,3175,3175,3175,0
|
|
20230824,105600,88975525,3175,3175,3175,3175,0
|
|
20230824,105500,88975525,3175,3175,3175,3175,30
|
|
20230824,105400,88880275,3175,3175,3175,3175,0
|
|
20230824,105300,88880275,3175,3175,3175,3175,16
|
|
20230824,105200,88829475,3190,3190,3190,3190,0
|
|
20230824,105100,88829475,3190,3190,3190,3190,0
|
|
20230824,105000,88829475,3190,3190,3190,3190,5
|
|
20230824,104900,88813525,3190,3185,3190,3185,10
|
|
20230824,104800,88781670,3190,3190,3190,3190,0
|
|
20230824,104700,88781670,3190,3190,3190,3190,0
|
|
20230824,104600,88781670,3190,3190,3190,3190,0
|
|
20230824,104500,88781670,3190,3190,3190,3190,0
|
|
20230824,104400,88781670,3190,3190,3190,3190,0
|
|
20230824,104300,88781670,3190,3190,3190,3190,0
|
|
20230824,104200,88781670,3190,3190,3190,3190,0
|
|
20230824,104100,88781670,3190,3180,3190,3180,18
|
|
20230824,104000,88724400,3175,3175,3175,3175,1050
|
|
20230824,103900,85390650,3175,3170,3175,3170,399
|
|
20230824,103800,84123870,3160,3160,3160,3160,676
|
|
20230824,103700,81987710,3160,3160,3160,3160,0
|
|
20230824,103600,81987710,3160,3160,3160,3160,16
|
|
20230824,103500,81937150,3160,3160,3160,3160,0
|
|
20230824,103400,81937150,3160,3160,3160,3160,16
|
|
20230824,103300,81886590,3165,3165,3165,3165,0
|
|
20230824,103200,81886590,3165,3165,3165,3165,0
|
|
20230824,103100,81886590,3165,3165,3165,3165,0
|
|
20230824,103000,81886590,3165,3165,3165,3165,300
|
|
20230824,102900,80937090,3160,3160,3160,3160,0
|
|
20230824,102800,80937090,3160,3160,3160,3160,0
|
|
20230824,102700,80937090,3160,3160,3160,3160,0
|
|
20230824,102600,80937090,3160,3155,3160,3155,511
|
|
20230824,102500,79322385,3155,3155,3155,3155,310
|
|
20230824,102400,78344335,3155,3155,3155,3155,0
|
|
20230824,102300,78344335,3155,3155,3155,3155,16
|
|
20230824,102200,78293855,3155,3155,3155,3155,0
|
|
20230824,102100,78293855,3155,3155,3155,3155,408
|
|
20230824,102000,77006615,3150,3150,3150,3150,0
|
|
20230824,101900,77006615,3150,3150,3150,3150,0
|
|
20230824,101800,77006615,3150,3150,3150,3150,16
|
|
20230824,101700,76956215,3150,3165,3165,3150,2000
|
|
20230824,101600,70644115,3165,3165,3165,3165,16
|
|
20230824,101500,70593475,3170,3170,3170,3170,0
|
|
20230824,101400,70593475,3170,3170,3170,3170,8
|
|
20230824,101300,70568115,3170,3170,3170,3170,1
|
|
20230824,101200,70564945,3170,3170,3170,3170,1
|
|
20230824,101100,70561775,3165,3170,3170,3165,17
|
|
20230824,101000,70507965,3175,3175,3175,3175,0
|
|
20230824,100900,70507965,3175,3175,3175,3175,629
|
|
20230824,100800,68510890,3170,3170,3170,3170,16
|
|
20230824,100700,68460170,3190,3190,3190,3190,0
|
|
20230824,100600,68460170,3190,3190,3190,3190,0
|
|
20230824,100500,68460170,3190,3190,3190,3190,0
|
|
20230824,100400,68460170,3190,3190,3190,3190,0
|
|
20230824,100300,68460170,3190,3190,3190,3190,0
|
|
20230824,100200,68460170,3190,3170,3190,3170,38
|
|
20230824,100100,68339315,3180,3180,3180,3180,100
|
|
20230824,100000,68021315,3175,3175,3175,3175,9
|
|
20230824,095900,67992740,3170,3170,3170,3170,16
|
|
20230824,095800,67942020,3170,3170,3170,3170,1
|
|
20230824,095700,67938850,3170,3170,3170,3170,0
|
|
20230824,095600,67938850,3170,3170,3170,3170,1
|
|
20230824,095500,67935680,3170,3170,3170,3170,16
|
|
20230824,095400,67884960,3170,3170,3170,3170,0
|
|
20230824,095300,67884960,3170,3170,3170,3170,0
|
|
20230824,095200,67884960,3170,3170,3170,3170,0
|
|
20230824,095100,67884960,3170,3170,3170,3170,16
|
|
20230824,095000,67834240,3175,3175,3175,3175,0
|
|
20230824,094900,67834240,3175,3175,3175,3175,0
|
|
20230824,094800,67834240,3175,3175,3175,3175,0
|
|
20230824,094700,67834240,3175,3175,3175,3175,9
|
|
20230824,094600,67805665,3170,3170,3170,3170,0
|
|
20230824,094500,67805665,3170,3170,3170,3170,16
|
|
20230824,094400,67754945,3175,3175,3175,3175,0
|
|
20230824,094300,67754945,3175,3175,3175,3175,10
|
|
20230824,094200,67723195,3180,3185,3185,3180,14
|
|
20230824,094100,67678670,3190,3190,3190,3190,0
|
|
20230824,094000,67678670,3190,3180,3190,3180,111
|
|
20230824,093900,67324645,3180,3180,3180,3180,0
|
|
20230824,093800,67324645,3180,3180,3180,3180,10
|
|
20230824,093700,67292845,3185,3180,3185,3180,13
|
|
20230824,093600,67251495,3180,3180,3180,3180,27
|
|
20230824,093500,67165635,3170,3170,3170,3170,0
|
|
20230824,093400,67165635,3170,3170,3170,3170,46
|
|
20230824,093300,67019815,3170,3180,3180,3170,407
|
|
20230824,093200,65729155,3185,3185,3185,3185,0
|
|
20230824,093100,65729155,3185,3190,3190,3185,219
|
|
20230824,093000,65031400,3190,3190,3190,3190,118
|
|
20230824,092900,64654980,3195,3195,3195,3195,0
|
|
20230824,092800,64654980,3195,3195,3195,3195,10
|
|
20230824,092700,64623030,3195,3190,3195,3190,33
|
|
20230824,092600,64517660,3185,3185,3185,3185,139
|
|
20230824,092500,64074945,3190,3190,3190,3190,10
|
|
20230824,092400,64043045,3190,3195,3200,3190,25
|
|
20230824,092300,63963170,3200,3190,3200,3190,132
|
|
20230824,092200,63541875,3195,3200,3200,3195,12
|
|
20230824,092100,63503485,3195,3195,3195,3190,46
|
|
20230824,092000,63356595,3195,3195,3195,3195,50
|
|
20230824,091900,63196845,3195,3190,3195,3190,17
|
|
20230824,091800,63142550,3170,3180,3180,3170,1500
|
|
20230824,091700,58387150,3170,3170,3170,3170,0
|
|
20230824,091600,58387150,3170,3185,3185,3170,500
|
|
20230824,091500,56800950,3165,3185,3185,3165,5134
|
|
20230824,091400,40523105,3185,3200,3205,3185,3160
|
|
20230824,091300,30448595,3200,3200,3200,3200,53
|
|
20230824,091200,30278995,3185,3185,3185,3185,2001
|
|
20230824,091100,23905810,3195,3200,3200,3195,1455
|
|
20230824,091000,19256085,3210,3200,3210,3200,834
|
|
20230824,090900,16580545,3205,3205,3205,3205,16
|
|
20230824,090800,16529265,3210,3190,3210,3190,4242
|
|
20230824,090700,2969915,3190,3175,3190,3175,181
|
|
20230824,090600,2394350,3170,3180,3180,3170,137
|
|
20230824,090500,1959885,3180,3170,3180,3170,19
|
|
20230824,090400,1899600,3170,3170,3170,3170,21
|
|
20230824,090300,1833030,3165,3165,3165,3165,9
|
|
20230824,090200,1804545,3165,3165,3165,3165,0
|
|
20230824,090100,1804545,3165,3165,3165,3165,0
|
|
20230824,090000,1804545,3165,3160,3165,3160,571
|