678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,201500,448156650,6070,6070,6070,6070,2071
|
|
20230824,201400,448156650,6070,6070,6070,6070,0
|
|
20230824,201300,448156650,6070,6070,6070,6070,0
|
|
20230824,201200,448156650,6070,6070,6070,6070,0
|
|
20230824,201100,448156650,6070,6070,6070,6070,0
|
|
20230824,201000,448156650,6070,6070,6070,6070,0
|
|
20230824,200900,448156650,6070,6070,6070,6070,0
|
|
20230824,200800,448156650,6070,6070,6070,6070,0
|
|
20230824,200700,448156650,6070,6070,6070,6070,0
|
|
20230824,200600,448156650,6070,6070,6070,6070,0
|
|
20230824,200500,448156650,6070,6070,6070,6070,0
|
|
20230824,200400,448156650,6070,6070,6070,6070,0
|
|
20230824,200300,448156650,6070,6070,6070,6070,0
|
|
20230824,200200,448156650,6070,6070,6070,6070,0
|
|
20230824,200100,448156650,6070,6070,6070,6070,0
|
|
20230824,200000,448156650,6070,6070,6070,6070,0
|
|
20230824,195900,448156650,6070,6070,6070,6070,0
|
|
20230824,195800,448156650,6070,6070,6070,6070,0
|
|
20230824,195700,448156650,6070,6070,6070,6070,0
|
|
20230824,195600,448156650,6070,6070,6070,6070,0
|
|
20230824,195500,448156650,6070,6070,6070,6070,0
|
|
20230824,195400,448156650,6070,6070,6070,6070,0
|
|
20230824,195300,448156650,6070,6070,6070,6070,0
|
|
20230824,195200,448156650,6070,6070,6070,6070,0
|
|
20230824,195100,448156650,6070,6070,6070,6070,0
|
|
20230824,195000,448156650,6070,6070,6070,6070,0
|
|
20230824,194900,448156650,6070,6070,6070,6070,0
|
|
20230824,194800,448156650,6070,6070,6070,6070,0
|
|
20230824,194700,448156650,6070,6070,6070,6070,0
|
|
20230824,194600,448156650,6070,6070,6070,6070,0
|
|
20230824,194500,448156650,6070,6070,6070,6070,2071
|
|
20230824,194400,448156650,6070,6070,6070,6070,0
|
|
20230824,194300,448156650,6070,6070,6070,6070,0
|
|
20230824,194200,448156650,6070,6070,6070,6070,0
|
|
20230824,194100,448156650,6070,6070,6070,6070,0
|
|
20230824,194000,448156650,6070,6070,6070,6070,0
|
|
20230824,193900,448156650,6070,6070,6070,6070,0
|
|
20230824,193800,448156650,6070,6070,6070,6070,0
|
|
20230824,193700,448156650,6070,6070,6070,6070,0
|
|
20230824,193600,448156650,6070,6070,6070,6070,0
|
|
20230824,193500,448156650,6070,6070,6070,6070,0
|
|
20230824,193400,448156650,6070,6070,6070,6070,0
|
|
20230824,193300,448156650,6070,6070,6070,6070,0
|
|
20230824,193200,448156650,6070,6070,6070,6070,0
|
|
20230824,193100,448156650,6070,6070,6070,6070,0
|
|
20230824,193000,448156650,6070,6070,6070,6070,0
|
|
20230824,192900,448156650,6070,6070,6070,6070,0
|
|
20230824,192800,448156650,6070,6070,6070,6070,0
|
|
20230824,192700,448156650,6070,6070,6070,6070,0
|
|
20230824,192600,448156650,6070,6070,6070,6070,0
|
|
20230824,192500,448156650,6070,6070,6070,6070,0
|
|
20230824,192400,448156650,6070,6070,6070,6070,0
|
|
20230824,192300,448156650,6070,6070,6070,6070,0
|
|
20230824,192200,448156650,6070,6070,6070,6070,0
|
|
20230824,192100,448156650,6070,6070,6070,6070,0
|
|
20230824,192000,448156650,6070,6070,6070,6070,0
|
|
20230824,191900,448156650,6070,6070,6070,6070,0
|
|
20230824,191800,448156650,6070,6070,6070,6070,0
|
|
20230824,191700,448156650,6070,6070,6070,6070,0
|
|
20230824,191600,448156650,6070,6070,6070,6070,0
|
|
20230824,191500,448156650,6070,6070,6070,6070,2071
|
|
20230824,191400,448156650,6070,6070,6070,6070,0
|
|
20230824,191300,448156650,6070,6070,6070,6070,0
|
|
20230824,191200,448156650,6070,6070,6070,6070,0
|
|
20230824,191100,448156650,6070,6070,6070,6070,0
|
|
20230824,191000,448156650,6070,6070,6070,6070,0
|
|
20230824,190900,448156650,6070,6070,6070,6070,0
|
|
20230824,190800,448156650,6070,6070,6070,6070,0
|
|
20230824,190700,448156650,6070,6070,6070,6070,0
|
|
20230824,190600,448156650,6070,6070,6070,6070,0
|
|
20230824,190500,448156650,6070,6070,6070,6070,0
|
|
20230824,190400,448156650,6070,6070,6070,6070,0
|
|
20230824,190300,448156650,6070,6070,6070,6070,0
|
|
20230824,190200,448156650,6070,6070,6070,6070,0
|
|
20230824,190100,448156650,6070,6070,6070,6070,0
|
|
20230824,190000,448156650,6070,6070,6070,6070,0
|
|
20230824,185900,448156650,6070,6070,6070,6070,0
|
|
20230824,185800,448156650,6070,6070,6070,6070,0
|
|
20230824,185700,448156650,6070,6070,6070,6070,0
|
|
20230824,185600,448156650,6070,6070,6070,6070,0
|
|
20230824,185500,448156650,6070,6070,6070,6070,0
|
|
20230824,185400,448156650,6070,6070,6070,6070,0
|
|
20230824,185300,448156650,6070,6070,6070,6070,0
|
|
20230824,185200,448156650,6070,6070,6070,6070,0
|
|
20230824,185100,448156650,6070,6070,6070,6070,0
|
|
20230824,185000,448156650,6070,6070,6070,6070,0
|
|
20230824,184900,448156650,6070,6070,6070,6070,0
|
|
20230824,184800,448156650,6070,6070,6070,6070,0
|
|
20230824,184700,448156650,6070,6070,6070,6070,0
|
|
20230824,184600,448156650,6070,6070,6070,6070,0
|
|
20230824,184500,448156650,6070,6070,6070,6070,2071
|
|
20230824,184400,448156650,6070,6070,6070,6070,0
|
|
20230824,184300,448156650,6070,6070,6070,6070,0
|
|
20230824,184200,448156650,6070,6070,6070,6070,0
|
|
20230824,184100,448156650,6070,6070,6070,6070,0
|
|
20230824,184000,448156650,6070,6070,6070,6070,0
|
|
20230824,183900,448156650,6070,6070,6070,6070,0
|
|
20230824,183800,448156650,6070,6070,6070,6070,0
|
|
20230824,183700,448156650,6070,6070,6070,6070,0
|
|
20230824,183600,448156650,6070,6070,6070,6070,0
|
|
20230824,183500,448156650,6070,6070,6070,6070,0
|
|
20230824,183400,448156650,6070,6070,6070,6070,0
|
|
20230824,183300,448156650,6070,6070,6070,6070,0
|
|
20230824,183200,448156650,6070,6070,6070,6070,0
|
|
20230824,183100,448156650,6070,6070,6070,6070,0
|
|
20230824,183000,448156650,6070,6070,6070,6070,0
|
|
20230824,182900,448156650,6070,6070,6070,6070,0
|
|
20230824,182800,448156650,6070,6070,6070,6070,0
|
|
20230824,182700,448156650,6070,6070,6070,6070,0
|
|
20230824,182600,448156650,6070,6070,6070,6070,0
|
|
20230824,182500,448156650,6070,6070,6070,6070,0
|
|
20230824,182400,448156650,6070,6070,6070,6070,0
|
|
20230824,182300,448156650,6070,6070,6070,6070,0
|
|
20230824,182200,448156650,6070,6070,6070,6070,0
|
|
20230824,182100,448156650,6070,6070,6070,6070,0
|
|
20230824,182000,448156650,6070,6070,6070,6070,0
|
|
20230824,181900,448156650,6070,6070,6070,6070,0
|
|
20230824,181800,448156650,6070,6070,6070,6070,0
|
|
20230824,181700,448156650,6070,6070,6070,6070,0
|
|
20230824,181600,448156650,6070,6070,6070,6070,0
|
|
20230824,181500,448156650,6070,6070,6070,6070,2071
|
|
20230824,181400,448156650,6070,6070,6070,6070,0
|
|
20230824,181300,448156650,6070,6070,6070,6070,0
|
|
20230824,181200,448156650,6070,6070,6070,6070,0
|
|
20230824,181100,448156650,6070,6070,6070,6070,0
|
|
20230824,181000,448156650,6070,6070,6070,6070,0
|
|
20230824,180900,448156650,6070,6070,6070,6070,0
|
|
20230824,180800,448156650,6070,6070,6070,6070,0
|
|
20230824,180700,448156650,6070,6070,6070,6070,0
|
|
20230824,180600,448156650,6070,6070,6070,6070,0
|
|
20230824,180500,448156650,6070,6070,6070,6070,0
|
|
20230824,180400,448156650,6070,6070,6070,6070,0
|
|
20230824,180300,448156650,6070,6070,6070,6070,0
|
|
20230824,180200,448156650,6070,6070,6070,6070,0
|
|
20230824,180100,448156650,6070,6070,6070,6070,0
|
|
20230824,180000,448156650,6070,6070,6070,6070,0
|
|
20230824,175900,448156650,6070,6070,6070,6070,0
|
|
20230824,175800,448156650,6070,6070,6070,6070,0
|
|
20230824,175700,448156650,6070,6070,6070,6070,0
|
|
20230824,175600,448156650,6070,6070,6070,6070,0
|
|
20230824,175500,448156650,6070,6070,6070,6070,0
|
|
20230824,175400,448156650,6070,6070,6070,6070,0
|
|
20230824,175300,448156650,6070,6070,6070,6070,0
|
|
20230824,175200,448156650,6070,6070,6070,6070,0
|
|
20230824,175100,448156650,6070,6070,6070,6070,0
|
|
20230824,175000,448156650,6070,6070,6070,6070,0
|
|
20230824,174900,448156650,6070,6070,6070,6070,0
|
|
20230824,174800,448156650,6070,6070,6070,6070,0
|
|
20230824,174700,448156650,6070,6070,6070,6070,0
|
|
20230824,174600,448156650,6070,6070,6070,6070,0
|
|
20230824,174500,448156650,6070,6070,6070,6070,2071
|
|
20230824,174400,448156650,6070,6070,6070,6070,0
|
|
20230824,174300,448156650,6070,6070,6070,6070,0
|
|
20230824,174200,448156650,6070,6070,6070,6070,0
|
|
20230824,174100,448156650,6070,6070,6070,6070,0
|
|
20230824,174000,448156650,6070,6070,6070,6070,0
|
|
20230824,173900,448156650,6070,6070,6070,6070,0
|
|
20230824,173800,448156650,6070,6070,6070,6070,0
|
|
20230824,173700,448156650,6070,6070,6070,6070,0
|
|
20230824,173600,448156650,6070,6070,6070,6070,0
|
|
20230824,173500,448156650,6070,6070,6070,6070,0
|
|
20230824,173400,448156650,6070,6070,6070,6070,0
|
|
20230824,173300,448156650,6070,6070,6070,6070,0
|
|
20230824,173200,448156650,6070,6070,6070,6070,0
|
|
20230824,173100,448156650,6070,6070,6070,6070,0
|
|
20230824,173000,448156650,6070,6070,6070,6070,0
|
|
20230824,172900,448156650,6070,6070,6070,6070,0
|
|
20230824,172800,448156650,6070,6070,6070,6070,0
|
|
20230824,172700,448156650,6070,6070,6070,6070,0
|
|
20230824,172600,448156650,6070,6070,6070,6070,0
|
|
20230824,172500,448156650,6070,6070,6070,6070,0
|
|
20230824,172400,448156650,6070,6070,6070,6070,0
|
|
20230824,172300,448156650,6070,6070,6070,6070,0
|
|
20230824,172200,448156650,6070,6070,6070,6070,0
|
|
20230824,172100,448156650,6070,6070,6070,6070,0
|
|
20230824,172000,448156650,6070,6070,6070,6070,0
|
|
20230824,171900,448156650,6070,6070,6070,6070,0
|
|
20230824,171800,448156650,6070,6070,6070,6070,0
|
|
20230824,171700,448156650,6070,6070,6070,6070,0
|
|
20230824,171600,448156650,6070,6070,6070,6070,0
|
|
20230824,171500,448156650,6070,6070,6070,6070,2071
|
|
20230824,171400,448156650,6070,6070,6070,6070,0
|
|
20230824,171300,448156650,6070,6070,6070,6070,0
|
|
20230824,171200,448156650,6070,6070,6070,6070,0
|
|
20230824,171100,448156650,6070,6070,6070,6070,0
|
|
20230824,171000,448156650,6070,6070,6070,6070,0
|
|
20230824,170900,448156650,6070,6070,6070,6070,0
|
|
20230824,170800,448156650,6070,6070,6070,6070,0
|
|
20230824,170700,448156650,6070,6070,6070,6070,0
|
|
20230824,170600,448156650,6070,6070,6070,6070,0
|
|
20230824,170500,448156650,6070,6070,6070,6070,0
|
|
20230824,170400,448156650,6070,6070,6070,6070,0
|
|
20230824,170300,448156650,6070,6070,6070,6070,0
|
|
20230824,170200,448156650,6070,6070,6070,6070,0
|
|
20230824,170100,448156650,6070,6070,6070,6070,0
|
|
20230824,170000,448156650,6070,6070,6070,6070,0
|
|
20230824,165900,448156650,6070,6070,6070,6070,0
|
|
20230824,165800,448156650,6070,6070,6070,6070,0
|
|
20230824,165700,448156650,6070,6070,6070,6070,0
|
|
20230824,165600,448156650,6070,6070,6070,6070,0
|
|
20230824,165500,448156650,6070,6070,6070,6070,0
|
|
20230824,165400,448156650,6070,6070,6070,6070,0
|
|
20230824,165300,448156650,6070,6070,6070,6070,0
|
|
20230824,165200,448156650,6070,6070,6070,6070,0
|
|
20230824,165100,448156650,6070,6070,6070,6070,0
|
|
20230824,165000,448156650,6070,6070,6070,6070,0
|
|
20230824,164900,448156650,6070,6070,6070,6070,0
|
|
20230824,164800,448156650,6070,6070,6070,6070,0
|
|
20230824,164700,448156650,6070,6070,6070,6070,0
|
|
20230824,164600,448156650,6070,6070,6070,6070,0
|
|
20230824,164500,448156650,6070,6070,6070,6070,2071
|
|
20230824,164400,448156650,6070,6070,6070,6070,0
|
|
20230824,164300,448156650,6070,6070,6070,6070,0
|
|
20230824,164200,448156650,6070,6070,6070,6070,0
|
|
20230824,164100,448156650,6070,6070,6070,6070,0
|
|
20230824,164000,448156650,6070,6070,6070,6070,0
|
|
20230824,163900,448156650,6070,6070,6070,6070,0
|
|
20230824,163800,448156650,6070,6070,6070,6070,0
|
|
20230824,163700,448156650,6070,6070,6070,6070,0
|
|
20230824,163600,448156650,6070,6070,6070,6070,0
|
|
20230824,163500,448156650,6070,6070,6070,6070,0
|
|
20230824,163400,448156650,6070,6070,6070,6070,0
|
|
20230824,163300,448156650,6070,6070,6070,6070,0
|
|
20230824,163200,448156650,6070,6070,6070,6070,0
|
|
20230824,163100,448156650,6070,6070,6070,6070,0
|
|
20230824,163000,448156650,6070,6070,6070,6070,0
|
|
20230824,162900,448156650,6070,6070,6070,6070,0
|
|
20230824,162800,448156650,6070,6070,6070,6070,0
|
|
20230824,162700,448156650,6070,6070,6070,6070,0
|
|
20230824,162600,448156650,6070,6070,6070,6070,0
|
|
20230824,162500,448156650,6070,6070,6070,6070,0
|
|
20230824,162400,448156650,6070,6070,6070,6070,0
|
|
20230824,162300,448156650,6070,6070,6070,6070,0
|
|
20230824,162200,448156650,6070,6070,6070,6070,0
|
|
20230824,162100,448156650,6070,6070,6070,6070,0
|
|
20230824,162000,448156650,6070,6070,6070,6070,0
|
|
20230824,161900,448156650,6070,6070,6070,6070,0
|
|
20230824,161800,448156650,6070,6070,6070,6070,0
|
|
20230824,161700,448156650,6070,6070,6070,6070,0
|
|
20230824,161600,448156650,6070,6070,6070,6070,0
|
|
20230824,161500,448156650,6070,6070,6070,6070,2071
|
|
20230824,161400,448156650,6070,6070,6070,6070,0
|
|
20230824,161300,448156650,6070,6070,6070,6070,0
|
|
20230824,161200,448156650,6070,6070,6070,6070,0
|
|
20230824,161100,448156650,6070,6070,6070,6070,0
|
|
20230824,161000,448156650,6070,6070,6070,6070,0
|
|
20230824,160900,448156650,6070,6070,6070,6070,0
|
|
20230824,160800,448156650,6070,6070,6070,6070,0
|
|
20230824,160700,448156650,6070,6070,6070,6070,0
|
|
20230824,160600,448156650,6070,6070,6070,6070,0
|
|
20230824,160500,448156650,6070,6070,6070,6070,0
|
|
20230824,160400,448156650,6070,6070,6070,6070,0
|
|
20230824,160300,448156650,6070,6070,6070,6070,0
|
|
20230824,160200,448156650,6070,6070,6070,6070,0
|
|
20230824,160100,448156650,6070,6070,6070,6070,0
|
|
20230824,160000,448156650,6070,6070,6070,6070,0
|
|
20230824,155900,448156650,6070,6070,6070,6070,0
|
|
20230824,155800,448156650,6070,6070,6070,6070,0
|
|
20230824,155700,448156650,6070,6070,6070,6070,0
|
|
20230824,155600,448156650,6070,6070,6070,6070,0
|
|
20230824,155500,448156650,6070,6070,6070,6070,0
|
|
20230824,155400,448156650,6070,6070,6070,6070,0
|
|
20230824,155300,448156650,6070,6070,6070,6070,0
|
|
20230824,155200,448156650,6070,6070,6070,6070,0
|
|
20230824,155100,448156650,6070,6070,6070,6070,0
|
|
20230824,155000,448156650,6070,6070,6070,6070,0
|
|
20230824,154900,448156650,6070,6070,6070,6070,0
|
|
20230824,154800,448156650,6070,6070,6070,6070,0
|
|
20230824,154700,448156650,6070,6070,6070,6070,0
|
|
20230824,154600,448156650,6070,6070,6070,6070,0
|
|
20230824,154500,448156650,6070,6070,6070,6070,2071
|
|
20230824,154400,448156650,6070,6070,6070,6070,0
|
|
20230824,154300,448156650,6070,6070,6070,6070,0
|
|
20230824,154200,448156650,6070,6070,6070,6070,0
|
|
20230824,154100,448156650,6070,6070,6070,6070,0
|
|
20230824,154000,448156650,6070,6070,6070,6070,0
|
|
20230824,153900,448156650,6070,6070,6070,6070,0
|
|
20230824,153800,448156650,6070,6070,6070,6070,0
|
|
20230824,153700,448156650,6070,6070,6070,6070,0
|
|
20230824,153600,448156650,6070,6070,6070,6070,0
|
|
20230824,153500,448156650,6070,6070,6070,6070,0
|
|
20230824,153400,448156650,6070,6070,6070,6070,0
|
|
20230824,153300,448156650,6070,6070,6070,6070,0
|
|
20230824,153200,448156650,6070,6070,6070,6070,0
|
|
20230824,153100,448156650,6070,6070,6070,6070,0
|
|
20230824,153000,448156650,6070,6070,6070,6070,2071
|
|
20230824,152900,435585680,6110,6110,6110,6110,0
|
|
20230824,152800,435585680,6110,6110,6110,6110,0
|
|
20230824,152700,435585680,6110,6110,6110,6110,0
|
|
20230824,152600,435585680,6110,6110,6110,6110,0
|
|
20230824,152500,435585680,6110,6110,6110,6110,0
|
|
20230824,152400,435585680,6110,6110,6110,6110,0
|
|
20230824,152300,435585680,6110,6110,6110,6110,0
|
|
20230824,152200,435585680,6110,6110,6110,6110,0
|
|
20230824,152100,435585680,6110,6110,6110,6110,0
|
|
20230824,152000,435585680,6110,6110,6110,6110,0
|
|
20230824,151900,435585680,6110,6110,6110,6110,10
|
|
20230824,151800,435524580,6120,6090,6120,6090,427
|
|
20230824,151700,432917640,6090,6090,6090,6090,340
|
|
20230824,151600,430847040,6090,6090,6090,6090,166
|
|
20230824,151500,429836100,6090,6090,6090,6090,211
|
|
20230824,151400,428551110,6090,6090,6090,6090,0
|
|
20230824,151300,428551110,6090,6090,6090,6090,0
|
|
20230824,151200,428551110,6090,6090,6090,6090,354
|
|
20230824,151100,426395250,6090,6090,6090,6090,300
|
|
20230824,151000,424568250,6060,6060,6060,6060,249
|
|
20230824,150900,423059310,6070,6070,6070,6070,200
|
|
20230824,150800,421845310,6070,6070,6070,6070,1000
|
|
20230824,150700,415775310,6090,6090,6090,6090,0
|
|
20230824,150600,415775310,6090,6090,6090,6090,0
|
|
20230824,150500,415775310,6090,6090,6090,6090,0
|
|
20230824,150400,415775310,6090,6090,6090,6090,0
|
|
20230824,150300,415775310,6090,6090,6090,6090,0
|
|
20230824,150200,415775310,6090,6090,6090,6090,0
|
|
20230824,150100,415775310,6090,6090,6090,6090,1
|
|
20230824,150000,415769220,6090,6090,6090,6090,62
|
|
20230824,145900,415391640,6070,6070,6070,6070,178
|
|
20230824,145800,414311180,6070,6070,6070,6070,422
|
|
20230824,145700,411749640,6060,6060,6060,6060,3
|
|
20230824,145600,411731460,6070,6070,6070,6070,0
|
|
20230824,145500,411731460,6070,6070,6070,6070,0
|
|
20230824,145400,411731460,6070,6070,6070,6070,0
|
|
20230824,145300,411731460,6070,6070,6070,6070,0
|
|
20230824,145200,411731460,6070,6070,6070,6070,0
|
|
20230824,145100,411731460,6070,6070,6070,6070,0
|
|
20230824,145000,411731460,6070,6070,6070,6070,0
|
|
20230824,144900,411731460,6070,6070,6070,6070,800
|
|
20230824,144800,406875460,6110,6070,6110,6070,501
|
|
20230824,144700,403834350,6070,6070,6070,6070,600
|
|
20230824,144600,400192350,6120,6120,6120,6120,0
|
|
20230824,144500,400192350,6120,6120,6120,6120,0
|
|
20230824,144400,400192350,6120,6120,6120,6120,0
|
|
20230824,144300,400192350,6120,6120,6120,6120,0
|
|
20230824,144200,400192350,6120,6100,6120,6100,100
|
|
20230824,144100,399581400,6090,6090,6090,6090,0
|
|
20230824,144000,399581400,6090,6090,6090,6090,0
|
|
20230824,143900,399581400,6090,6090,6090,6090,0
|
|
20230824,143800,399581400,6090,6080,6090,6060,60
|
|
20230824,143700,399216990,6100,6100,6100,6100,2
|
|
20230824,143600,399204790,6090,6090,6090,6090,0
|
|
20230824,143500,399204790,6090,6090,6090,6090,10
|
|
20230824,143400,399143890,6070,6090,6090,6070,5
|
|
20230824,143300,399113500,6110,6110,6110,6110,0
|
|
20230824,143200,399113500,6110,6110,6110,6110,0
|
|
20230824,143100,399113500,6110,6110,6110,6110,0
|
|
20230824,143000,399113500,6110,6100,6110,6100,5
|
|
20230824,142900,399082970,6110,6090,6110,6050,397
|
|
20230824,142800,396666970,6060,6140,6140,6060,1287
|
|
20230824,142700,388864950,6140,6140,6140,6140,0
|
|
20230824,142600,388864950,6140,6140,6140,6140,1
|
|
20230824,142500,388858810,6120,6120,6120,6120,0
|
|
20230824,142400,388858810,6120,6120,6120,6120,0
|
|
20230824,142300,388858810,6120,6120,6120,6120,0
|
|
20230824,142200,388858810,6120,6120,6120,6120,0
|
|
20230824,142100,388858810,6120,6120,6120,6120,0
|
|
20230824,142000,388858810,6120,6120,6120,6120,0
|
|
20230824,141900,388858810,6120,6120,6120,6120,0
|
|
20230824,141800,388858810,6120,6120,6120,6120,0
|
|
20230824,141700,388858810,6120,6120,6120,6120,0
|
|
20230824,141600,388858810,6120,6100,6120,6070,645
|
|
20230824,141500,384943130,6140,6140,6140,6140,0
|
|
20230824,141400,384943130,6140,6140,6140,6140,51
|
|
20230824,141300,384629990,6130,6130,6130,6130,0
|
|
20230824,141200,384629990,6130,6130,6130,6130,0
|
|
20230824,141100,384629990,6130,6130,6130,6130,0
|
|
20230824,141000,384629990,6130,6130,6130,6130,0
|
|
20230824,140900,384629990,6130,6130,6130,6130,0
|
|
20230824,140800,384629990,6130,6130,6130,6130,0
|
|
20230824,140700,384629990,6130,6130,6130,6130,0
|
|
20230824,140600,384629990,6130,6130,6130,6130,0
|
|
20230824,140500,384629990,6130,6130,6130,6130,81
|
|
20230824,140400,384133460,6130,6130,6130,6130,2
|
|
20230824,140300,384121200,6150,6150,6150,6150,0
|
|
20230824,140200,384121200,6150,6150,6150,6150,0
|
|
20230824,140100,384121200,6150,6150,6150,6150,0
|
|
20230824,140000,384121200,6150,6150,6150,6150,1
|
|
20230824,135900,384115050,6110,6100,6110,6080,1760
|
|
20230824,135800,373401080,6100,6100,6100,6100,200
|
|
20230824,135700,372181080,6110,6110,6110,6110,100
|
|
20230824,135600,371570080,6130,6130,6130,6130,0
|
|
20230824,135500,371570080,6130,6130,6130,6130,1
|
|
20230824,135400,371563950,6130,6130,6130,6130,0
|
|
20230824,135300,371563950,6130,6130,6130,6130,0
|
|
20230824,135200,371563950,6130,6130,6130,6130,0
|
|
20230824,135100,371563950,6130,6130,6130,6130,0
|
|
20230824,135000,371563950,6130,6130,6130,6130,0
|
|
20230824,134900,371563950,6130,6130,6130,6130,0
|
|
20230824,134800,371563950,6130,6130,6130,6130,0
|
|
20230824,134700,371563950,6130,6130,6130,6130,0
|
|
20230824,134600,371563950,6130,6130,6130,6130,3
|
|
20230824,134500,371545560,6100,6100,6100,6100,0
|
|
20230824,134400,371545560,6100,6100,6100,6100,0
|
|
20230824,134300,371545560,6100,6100,6100,6100,0
|
|
20230824,134200,371545560,6100,6100,6100,6100,0
|
|
20230824,134100,371545560,6100,6100,6100,6100,0
|
|
20230824,134000,371545560,6100,6100,6100,6100,0
|
|
20230824,133900,371545560,6100,6100,6100,6100,0
|
|
20230824,133800,371545560,6100,6110,6110,6100,95
|
|
20230824,133700,370965450,6150,6150,6150,6150,0
|
|
20230824,133600,370965450,6150,6150,6150,6150,0
|
|
20230824,133500,370965450,6150,6150,6150,6150,0
|
|
20230824,133400,370965450,6150,6150,6150,6150,0
|
|
20230824,133300,370965450,6150,6150,6150,6150,0
|
|
20230824,133200,370965450,6150,6150,6150,6150,0
|
|
20230824,133100,370965450,6150,6150,6150,6150,0
|
|
20230824,133000,370965450,6150,6150,6150,6150,0
|
|
20230824,132900,370965450,6150,6150,6150,6150,0
|
|
20230824,132800,370965450,6150,6150,6150,6150,0
|
|
20230824,132700,370965450,6150,6150,6150,6150,0
|
|
20230824,132600,370965450,6150,6150,6150,6150,0
|
|
20230824,132500,370965450,6150,6150,6150,6150,0
|
|
20230824,132400,370965450,6150,6150,6150,6150,0
|
|
20230824,132300,370965450,6150,6150,6150,6150,0
|
|
20230824,132200,370965450,6150,6150,6150,6150,0
|
|
20230824,132100,370965450,6150,6150,6150,6150,0
|
|
20230824,132000,370965450,6150,6150,6150,6150,0
|
|
20230824,131900,370965450,6150,6130,6150,6130,24
|
|
20230824,131800,370818270,6100,6100,6100,6100,31
|
|
20230824,131700,370629170,6100,6100,6100,6100,10
|
|
20230824,131600,370568170,6110,6130,6130,6110,120
|
|
20230824,131500,369834370,6120,6120,6120,6120,0
|
|
20230824,131400,369834370,6120,6120,6120,6120,0
|
|
20230824,131300,369834370,6120,6120,6120,6120,6
|
|
20230824,131200,369797650,6130,6130,6130,6130,0
|
|
20230824,131100,369797650,6130,6130,6130,6130,0
|
|
20230824,131000,369797650,6130,6130,6130,6130,2
|
|
20230824,130900,369785390,6150,6150,6150,6150,0
|
|
20230824,130800,369785390,6150,6150,6150,6150,0
|
|
20230824,130700,369785390,6150,6150,6150,6150,22
|
|
20230824,130600,369650090,6130,6130,6130,6130,0
|
|
20230824,130500,369650090,6130,6130,6130,6130,0
|
|
20230824,130400,369650090,6130,6110,6130,6110,2463
|
|
20230824,130300,354561910,6110,6100,6110,6100,1709
|
|
20230824,130200,344132910,6100,6100,6100,6100,0
|
|
20230824,130100,344132910,6100,6100,6100,6100,0
|
|
20230824,130000,344132910,6100,6100,6100,6100,0
|
|
20230824,125900,344132910,6100,6100,6100,6100,0
|
|
20230824,125800,344132910,6100,6090,6100,6080,11
|
|
20230824,125700,344065970,6090,6090,6090,6090,0
|
|
20230824,125600,344065970,6090,6090,6090,6090,0
|
|
20230824,125500,344065970,6090,6090,6090,6090,0
|
|
20230824,125400,344065970,6090,6090,6090,6090,0
|
|
20230824,125300,344065970,6090,6090,6090,6090,0
|
|
20230824,125200,344065970,6090,6090,6090,6090,27
|
|
20230824,125100,343901540,6080,6080,6080,6080,0
|
|
20230824,125000,343901540,6080,6080,6080,6080,20
|
|
20230824,124900,343779940,6090,6090,6090,6090,1248
|
|
20230824,124800,336179620,6090,6090,6090,6090,1
|
|
20230824,124700,336173530,6110,6110,6110,6110,3
|
|
20230824,124600,336155200,6110,6110,6110,6110,0
|
|
20230824,124500,336155200,6110,6110,6110,6110,1
|
|
20230824,124400,336149090,6060,6060,6060,6060,0
|
|
20230824,124300,336149090,6060,6090,6090,6060,2000
|
|
20230824,124200,324025530,6100,6100,6100,6100,0
|
|
20230824,124100,324025530,6100,6100,6100,6100,0
|
|
20230824,124000,324025530,6100,6100,6100,6100,0
|
|
20230824,123900,324025530,6100,6100,6100,6100,0
|
|
20230824,123800,324025530,6100,6100,6100,6100,0
|
|
20230824,123700,324025530,6100,6100,6100,6100,0
|
|
20230824,123600,324025530,6100,6100,6100,6100,500
|
|
20230824,123500,320975530,6120,6120,6120,6120,0
|
|
20230824,123400,320975530,6120,6120,6120,6120,23
|
|
20230824,123300,320834770,6120,6120,6120,6120,2
|
|
20230824,123200,320822530,6100,6120,6120,6100,11
|
|
20230824,123100,320755410,6090,6100,6100,6090,100
|
|
20230824,123000,320146100,6090,6130,6130,6090,2804
|
|
20230824,122900,302992270,6140,6150,6150,6140,212
|
|
20230824,122800,301690580,6150,6150,6150,6150,984
|
|
20230824,122700,295638980,6160,6170,6170,6160,19
|
|
20230824,122600,295521900,6170,6170,6170,6170,0
|
|
20230824,122500,295521900,6170,6170,6170,6170,0
|
|
20230824,122400,295521900,6170,6170,6170,6170,0
|
|
20230824,122300,295521900,6170,6170,6170,6170,0
|
|
20230824,122200,295521900,6170,6170,6170,6170,0
|
|
20230824,122100,295521900,6170,6170,6170,6170,0
|
|
20230824,122000,295521900,6170,6170,6170,6170,0
|
|
20230824,121900,295521900,6170,6170,6170,6170,0
|
|
20230824,121800,295521900,6170,6170,6170,6170,0
|
|
20230824,121700,295521900,6170,6190,6190,6170,5
|
|
20230824,121600,295491000,6190,6190,6190,6190,0
|
|
20230824,121500,295491000,6190,6190,6190,6190,0
|
|
20230824,121400,295491000,6190,6190,6190,6190,50
|
|
20230824,121300,295181500,6190,6190,6190,6190,0
|
|
20230824,121200,295181500,6190,6190,6190,6190,14
|
|
20230824,121100,295094840,6190,6190,6190,6190,0
|
|
20230824,121000,295094840,6190,6190,6190,6190,0
|
|
20230824,120900,295094840,6190,6190,6190,6190,0
|
|
20230824,120800,295094840,6190,6190,6190,6190,1
|
|
20230824,120700,295088650,6190,6190,6190,6190,1
|
|
20230824,120600,295082460,6180,6180,6180,6180,9
|
|
20230824,120500,295026840,6180,6180,6180,6180,0
|
|
20230824,120400,295026840,6180,6180,6180,6180,0
|
|
20230824,120300,295026840,6180,6180,6180,6180,9
|
|
20230824,120200,294971220,6190,6190,6190,6190,0
|
|
20230824,120100,294971220,6190,6190,6190,6190,0
|
|
20230824,120000,294971220,6190,6190,6190,6190,0
|
|
20230824,115900,294971220,6190,6190,6190,6190,10
|
|
20230824,115800,294909320,6190,6190,6190,6190,0
|
|
20230824,115700,294909320,6190,6190,6190,6190,0
|
|
20230824,115600,294909320,6190,6190,6190,6190,35
|
|
20230824,115500,294692670,6190,6180,6190,6180,20
|
|
20230824,115400,294568960,6170,6170,6170,6170,1
|
|
20230824,115300,294562790,6170,6170,6170,6170,0
|
|
20230824,115200,294562790,6170,6170,6170,6170,1
|
|
20230824,115100,294556620,6180,6180,6180,6180,0
|
|
20230824,115000,294556620,6180,6180,6180,6180,0
|
|
20230824,114900,294556620,6180,6180,6180,6180,0
|
|
20230824,114800,294556620,6180,6180,6180,6180,0
|
|
20230824,114700,294556620,6180,6180,6180,6180,0
|
|
20230824,114600,294556620,6180,6160,6180,6160,622
|
|
20230824,114500,290719820,6160,6160,6160,6160,15
|
|
20230824,114400,290627420,6160,6160,6160,6160,0
|
|
20230824,114300,290627420,6160,6160,6160,6160,0
|
|
20230824,114200,290627420,6160,6170,6170,6160,201
|
|
20230824,114100,289387260,6170,6170,6170,6170,0
|
|
20230824,114000,289387260,6170,6170,6170,6170,39
|
|
20230824,113900,289146630,6170,6170,6170,6170,0
|
|
20230824,113800,289146630,6170,6170,6170,6170,0
|
|
20230824,113700,289146630,6170,6170,6170,6170,0
|
|
20230824,113600,289146630,6170,6170,6170,6170,0
|
|
20230824,113500,289146630,6170,6170,6170,6170,10
|
|
20230824,113400,289084930,6160,6180,6180,6160,189
|
|
20230824,113300,287918190,6180,6180,6180,6180,28
|
|
20230824,113200,287745150,6210,6210,6210,6210,0
|
|
20230824,113100,287745150,6210,6210,6210,6210,0
|
|
20230824,113000,287745150,6210,6210,6210,6210,0
|
|
20230824,112900,287745150,6210,6210,6210,6210,0
|
|
20230824,112800,287745150,6210,6210,6210,6210,0
|
|
20230824,112700,287745150,6210,6210,6210,6210,0
|
|
20230824,112600,287745150,6210,6210,6210,6210,0
|
|
20230824,112500,287745150,6210,6210,6210,6210,15
|
|
20230824,112400,287652000,6190,6200,6200,6190,81
|
|
20230824,112300,287150510,6200,6200,6200,6200,0
|
|
20230824,112200,287150510,6200,6200,6200,6200,42
|
|
20230824,112100,286890110,6210,6210,6210,6210,0
|
|
20230824,112000,286890110,6210,6210,6210,6210,0
|
|
20230824,111900,286890110,6210,6210,6210,6210,20
|
|
20230824,111800,286765910,6210,6210,6210,6210,14
|
|
20230824,111700,286678970,6200,6200,6200,6200,3
|
|
20230824,111600,286660370,6200,6200,6200,6200,0
|
|
20230824,111500,286660370,6200,6200,6200,6200,2
|
|
20230824,111400,286647970,6210,6210,6210,6210,0
|
|
20230824,111300,286647970,6210,6210,6210,6210,3
|
|
20230824,111200,286629340,6190,6190,6190,6190,0
|
|
20230824,111100,286629340,6190,6200,6200,6190,33
|
|
20230824,111000,286424920,6210,6200,6210,6200,15
|
|
20230824,110900,286331820,6190,6210,6210,6190,11
|
|
20230824,110800,286263710,6190,6190,6190,6190,0
|
|
20230824,110700,286263710,6190,6190,6190,6190,0
|
|
20230824,110600,286263710,6190,6190,6190,6190,0
|
|
20230824,110500,286263710,6190,6210,6210,6190,201
|
|
20230824,110400,285015520,6210,6210,6210,6210,0
|
|
20230824,110300,285015520,6210,6190,6210,6190,482
|
|
20230824,110200,282027730,6190,6190,6190,6190,20
|
|
20230824,110100,281903930,6180,6170,6180,6170,3
|
|
20230824,110000,281885410,6190,6190,6190,6190,0
|
|
20230824,105900,281885410,6190,6190,6190,6190,0
|
|
20230824,105800,281885410,6190,6190,6190,6190,1330
|
|
20230824,105700,273652710,6190,6190,6190,6190,0
|
|
20230824,105600,273652710,6190,6190,6200,6190,11
|
|
20230824,105500,273584610,6170,6170,6170,6150,629
|
|
20230824,105400,269710600,6200,6200,6200,6190,88
|
|
20230824,105300,269165010,6200,6180,6200,6180,183
|
|
20230824,105200,268034010,6200,6200,6200,6200,70
|
|
20230824,105100,267600010,6220,6220,6220,6220,0
|
|
20230824,105000,267600010,6220,6220,6220,6220,0
|
|
20230824,104900,267600010,6220,6220,6220,6220,0
|
|
20230824,104800,267600010,6220,6220,6220,6220,4
|
|
20230824,104700,267575130,6220,6220,6220,6220,22
|
|
20230824,104600,267438290,6220,6220,6220,6220,0
|
|
20230824,104500,267438290,6220,6220,6220,6220,0
|
|
20230824,104400,267438290,6220,6220,6220,6220,1
|
|
20230824,104300,267432070,6170,6230,6230,6170,272
|
|
20230824,104200,265751530,6190,6200,6200,6190,12
|
|
20230824,104100,265677140,6190,6190,6190,6190,3
|
|
20230824,104000,265658570,6180,6220,6220,6180,923
|
|
20230824,103900,259939890,6230,6240,6240,6230,61
|
|
20230824,103800,259559260,6240,6240,6240,6240,318
|
|
20230824,103700,257574940,6270,6260,6270,6260,803
|
|
20230824,103600,252543680,6260,6250,6260,6250,271
|
|
20230824,103500,250849500,6250,6260,6260,6250,99
|
|
20230824,103400,250230730,6260,6250,6260,6250,1301
|
|
20230824,103300,242088760,6250,6250,6250,6250,0
|
|
20230824,103200,242088760,6250,6250,6250,6250,0
|
|
20230824,103100,242088760,6250,6240,6250,6240,88
|
|
20230824,103000,241539040,6240,6240,6240,6240,0
|
|
20230824,102900,241539040,6240,6240,6240,6240,160
|
|
20230824,102800,240540640,6240,6240,6240,6240,1317
|
|
20230824,102700,232322560,6250,6250,6250,6240,1333
|
|
20230824,102600,224001310,6250,6240,6250,6240,475
|
|
20230824,102500,221035060,6240,6240,6240,6240,80
|
|
20230824,102400,220535860,6240,6240,6240,6240,200
|
|
20230824,102300,219287860,6240,6240,6240,6240,1
|
|
20230824,102200,219281620,6240,6210,6240,6210,437
|
|
20230824,102100,216559210,6220,6220,6220,6220,44
|
|
20230824,102000,216285530,6260,6220,6260,6220,804
|
|
20230824,101900,211263410,6210,6200,6210,6200,1657
|
|
20230824,101800,200983920,6200,6230,6230,6200,1208
|
|
20230824,101700,193481460,6260,6260,6260,6250,439
|
|
20230824,101600,190734820,6260,6220,6260,6220,289
|
|
20230824,101500,188928050,6240,6220,6240,6220,286
|
|
20230824,101400,187149060,6220,6180,6220,6180,1999
|
|
20230824,101300,174738920,6180,6180,6180,6180,120
|
|
20230824,101200,173997320,6180,6170,6180,6170,90
|
|
20230824,101100,173441970,6150,6180,6180,6150,39
|
|
20230824,101000,173201820,6180,6180,6180,6180,32
|
|
20230824,100900,173004060,6180,6160,6190,6160,2001
|
|
20230824,100800,160634180,6180,6170,6180,6170,115
|
|
20230824,100700,159924440,6170,6170,6170,6170,0
|
|
20230824,100600,159924440,6170,6130,6170,6130,2642
|
|
20230824,100500,143680670,6090,6100,6100,6090,46
|
|
20230824,100400,143400080,6110,6130,6130,6110,78
|
|
20230824,100300,142922300,6130,6130,6130,6130,429
|
|
20230824,100200,140292530,6130,6130,6130,6130,31
|
|
20230824,100100,140102500,6140,6080,6140,6080,3451
|
|
20230824,100000,118981330,6080,6080,6080,6080,400
|
|
20230824,095900,116549330,6080,6080,6080,6080,0
|
|
20230824,095800,116549330,6080,6080,6080,6080,0
|
|
20230824,095700,116549330,6080,6080,6080,6080,0
|
|
20230824,095600,116549330,6080,6050,6080,6030,560
|
|
20230824,095500,113164060,6050,6060,6060,6050,10
|
|
20230824,095400,113103480,6040,6040,6040,6040,0
|
|
20230824,095300,113103480,6040,6040,6040,6040,0
|
|
20230824,095200,113103480,6040,6040,6040,6040,0
|
|
20230824,095100,113103480,6040,6060,6080,6040,230
|
|
20230824,095000,111713040,6060,6060,6060,6060,0
|
|
20230824,094900,111713040,6060,6060,6060,6050,502
|
|
20230824,094800,108675900,6070,6070,6070,6070,107
|
|
20230824,094700,108026410,6070,6040,6070,6040,340
|
|
20230824,094600,105972780,6060,6080,6080,6040,2829
|
|
20230824,094500,88828880,6090,6090,6090,6090,0
|
|
20230824,094400,88828880,6090,6090,6090,6090,0
|
|
20230824,094300,88828880,6090,6090,6090,6090,500
|
|
20230824,094200,85783880,6100,6100,6100,6100,6
|
|
20230824,094100,85747280,6100,6100,6100,6100,2
|
|
20230824,094000,85735080,6100,6100,6100,6100,500
|
|
20230824,093900,82685080,6110,6130,6130,6110,137
|
|
20230824,093800,81847520,6120,6130,6130,6110,53
|
|
20230824,093700,81522680,6130,6130,6130,6130,4
|
|
20230824,093600,81498160,6130,6130,6130,6130,2
|
|
20230824,093500,81485900,6130,6130,6130,6130,0
|
|
20230824,093400,81485900,6130,6130,6130,6130,1
|
|
20230824,093300,81479770,6080,6080,6080,6080,500
|
|
20230824,093200,78439770,6080,6090,6090,6080,140
|
|
20230824,093100,77587570,6080,6080,6080,6080,0
|
|
20230824,093000,77587570,6080,6100,6100,6080,666
|
|
20230824,092900,73526060,6100,6100,6100,6100,42
|
|
20230824,092800,73269860,6140,6140,6140,6140,21
|
|
20230824,092700,73140920,6140,6140,6140,6140,30
|
|
20230824,092600,72956720,6140,6140,6140,6140,2
|
|
20230824,092500,72944440,6100,6100,6100,6100,100
|
|
20230824,092400,72334440,6150,6150,6150,6150,0
|
|
20230824,092300,72334440,6150,6070,6150,6070,1520
|
|
20230824,092200,63006990,6060,6070,6070,6060,200
|
|
20230824,092100,61794910,6070,6070,6070,6070,260
|
|
20230824,092000,60216710,6070,6070,6070,6070,108
|
|
20230824,091900,59561150,6070,6070,6070,6070,23
|
|
20230824,091800,59421540,6110,6110,6110,6110,0
|
|
20230824,091700,59421540,6110,6110,6110,6110,1
|
|
20230824,091600,59415430,6090,6090,6090,6090,0
|
|
20230824,091500,59415430,6090,6090,6090,6090,0
|
|
20230824,091400,59415430,6090,6110,6110,6090,119
|
|
20230824,091300,58689530,6120,6130,6130,6120,24
|
|
20230824,091200,58542510,6130,6130,6130,6130,60
|
|
20230824,091100,58174710,6130,6140,6140,6130,2906
|
|
20230824,091000,40350960,6140,6140,6140,6140,100
|
|
20230824,090900,39736960,6140,6130,6190,6130,1138
|
|
20230824,090800,32736090,6120,6080,6120,6080,892
|
|
20230824,090700,27290340,6070,6050,6070,6050,106
|
|
20230824,090600,26647220,6050,6070,6090,6050,482
|
|
20230824,090500,23730540,6070,6040,6070,6040,310
|
|
20230824,090400,21856090,6020,6010,6020,6010,857
|
|
20230824,090300,16696960,6010,6020,6020,6010,193
|
|
20230824,090200,15535200,6000,6000,6000,6000,1
|
|
20230824,090100,15529200,6000,6000,6000,6000,1600
|
|
20230824,090000,5929200,6000,5930,6000,5930,991
|