669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,200600,79223315,3460,3460,3460,3460,1589
|
|
20230824,200500,79223315,3460,3460,3460,3460,0
|
|
20230824,200400,79223315,3460,3460,3460,3460,0
|
|
20230824,200300,79223315,3460,3460,3460,3460,0
|
|
20230824,200200,79223315,3460,3460,3460,3460,0
|
|
20230824,200100,79223315,3460,3460,3460,3460,0
|
|
20230824,200000,79223315,3460,3460,3460,3460,0
|
|
20230824,195900,79223315,3460,3460,3460,3460,0
|
|
20230824,195800,79223315,3460,3460,3460,3460,0
|
|
20230824,195700,79223315,3460,3460,3460,3460,0
|
|
20230824,195600,79223315,3460,3460,3460,3460,0
|
|
20230824,195500,79223315,3460,3460,3460,3460,0
|
|
20230824,195400,79223315,3460,3460,3460,3460,0
|
|
20230824,195300,79223315,3460,3460,3460,3460,0
|
|
20230824,195200,79223315,3460,3460,3460,3460,0
|
|
20230824,195100,79223315,3460,3460,3460,3460,0
|
|
20230824,195000,79223315,3460,3460,3460,3460,0
|
|
20230824,194900,79223315,3460,3460,3460,3460,0
|
|
20230824,194800,79223315,3460,3460,3460,3460,0
|
|
20230824,194700,79223315,3460,3460,3460,3460,0
|
|
20230824,194600,79223315,3460,3460,3460,3460,0
|
|
20230824,194500,79223315,3460,3460,3460,3460,0
|
|
20230824,194400,79223315,3460,3460,3460,3460,0
|
|
20230824,194300,79223315,3460,3460,3460,3460,0
|
|
20230824,194200,79223315,3460,3460,3460,3460,0
|
|
20230824,194100,79223315,3460,3460,3460,3460,0
|
|
20230824,194000,79223315,3460,3460,3460,3460,0
|
|
20230824,193900,79223315,3460,3460,3460,3460,0
|
|
20230824,193800,79223315,3460,3460,3460,3460,0
|
|
20230824,193700,79223315,3460,3460,3460,3460,0
|
|
20230824,193600,79223315,3460,3460,3460,3460,1589
|
|
20230824,193500,79223315,3460,3460,3460,3460,0
|
|
20230824,193400,79223315,3460,3460,3460,3460,0
|
|
20230824,193300,79223315,3460,3460,3460,3460,0
|
|
20230824,193200,79223315,3460,3460,3460,3460,0
|
|
20230824,193100,79223315,3460,3460,3460,3460,0
|
|
20230824,193000,79223315,3460,3460,3460,3460,0
|
|
20230824,192900,79223315,3460,3460,3460,3460,0
|
|
20230824,192800,79223315,3460,3460,3460,3460,0
|
|
20230824,192700,79223315,3460,3460,3460,3460,0
|
|
20230824,192600,79223315,3460,3460,3460,3460,0
|
|
20230824,192500,79223315,3460,3460,3460,3460,0
|
|
20230824,192400,79223315,3460,3460,3460,3460,0
|
|
20230824,192300,79223315,3460,3460,3460,3460,0
|
|
20230824,192200,79223315,3460,3460,3460,3460,0
|
|
20230824,192100,79223315,3460,3460,3460,3460,0
|
|
20230824,192000,79223315,3460,3460,3460,3460,0
|
|
20230824,191900,79223315,3460,3460,3460,3460,0
|
|
20230824,191800,79223315,3460,3460,3460,3460,0
|
|
20230824,191700,79223315,3460,3460,3460,3460,0
|
|
20230824,191600,79223315,3460,3460,3460,3460,0
|
|
20230824,191500,79223315,3460,3460,3460,3460,0
|
|
20230824,191400,79223315,3460,3460,3460,3460,0
|
|
20230824,191300,79223315,3460,3460,3460,3460,0
|
|
20230824,191200,79223315,3460,3460,3460,3460,0
|
|
20230824,191100,79223315,3460,3460,3460,3460,0
|
|
20230824,191000,79223315,3460,3460,3460,3460,0
|
|
20230824,190900,79223315,3460,3460,3460,3460,0
|
|
20230824,190800,79223315,3460,3460,3460,3460,0
|
|
20230824,190700,79223315,3460,3460,3460,3460,0
|
|
20230824,190600,79223315,3460,3460,3460,3460,1589
|
|
20230824,190500,79223315,3460,3460,3460,3460,0
|
|
20230824,190400,79223315,3460,3460,3460,3460,0
|
|
20230824,190300,79223315,3460,3460,3460,3460,0
|
|
20230824,190200,79223315,3460,3460,3460,3460,0
|
|
20230824,190100,79223315,3460,3460,3460,3460,0
|
|
20230824,190000,79223315,3460,3460,3460,3460,0
|
|
20230824,185900,79223315,3460,3460,3460,3460,0
|
|
20230824,185800,79223315,3460,3460,3460,3460,0
|
|
20230824,185700,79223315,3460,3460,3460,3460,0
|
|
20230824,185600,79223315,3460,3460,3460,3460,0
|
|
20230824,185500,79223315,3460,3460,3460,3460,0
|
|
20230824,185400,79223315,3460,3460,3460,3460,0
|
|
20230824,185300,79223315,3460,3460,3460,3460,0
|
|
20230824,185200,79223315,3460,3460,3460,3460,0
|
|
20230824,185100,79223315,3460,3460,3460,3460,0
|
|
20230824,185000,79223315,3460,3460,3460,3460,0
|
|
20230824,184900,79223315,3460,3460,3460,3460,0
|
|
20230824,184800,79223315,3460,3460,3460,3460,0
|
|
20230824,184700,79223315,3460,3460,3460,3460,0
|
|
20230824,184600,79223315,3460,3460,3460,3460,0
|
|
20230824,184500,79223315,3460,3460,3460,3460,0
|
|
20230824,184400,79223315,3460,3460,3460,3460,0
|
|
20230824,184300,79223315,3460,3460,3460,3460,0
|
|
20230824,184200,79223315,3460,3460,3460,3460,0
|
|
20230824,184100,79223315,3460,3460,3460,3460,0
|
|
20230824,184000,79223315,3460,3460,3460,3460,0
|
|
20230824,183900,79223315,3460,3460,3460,3460,0
|
|
20230824,183800,79223315,3460,3460,3460,3460,0
|
|
20230824,183700,79223315,3460,3460,3460,3460,0
|
|
20230824,183600,79223315,3460,3460,3460,3460,1589
|
|
20230824,183500,79223315,3460,3460,3460,3460,0
|
|
20230824,183400,79223315,3460,3460,3460,3460,0
|
|
20230824,183300,79223315,3460,3460,3460,3460,0
|
|
20230824,183200,79223315,3460,3460,3460,3460,0
|
|
20230824,183100,79223315,3460,3460,3460,3460,0
|
|
20230824,183000,79223315,3460,3460,3460,3460,0
|
|
20230824,182900,79223315,3460,3460,3460,3460,0
|
|
20230824,182800,79223315,3460,3460,3460,3460,0
|
|
20230824,182700,79223315,3460,3460,3460,3460,0
|
|
20230824,182600,79223315,3460,3460,3460,3460,0
|
|
20230824,182500,79223315,3460,3460,3460,3460,0
|
|
20230824,182400,79223315,3460,3460,3460,3460,0
|
|
20230824,182300,79223315,3460,3460,3460,3460,0
|
|
20230824,182200,79223315,3460,3460,3460,3460,0
|
|
20230824,182100,79223315,3460,3460,3460,3460,0
|
|
20230824,182000,79223315,3460,3460,3460,3460,0
|
|
20230824,181900,79223315,3460,3460,3460,3460,0
|
|
20230824,181800,79223315,3460,3460,3460,3460,0
|
|
20230824,181700,79223315,3460,3460,3460,3460,0
|
|
20230824,181600,79223315,3460,3460,3460,3460,0
|
|
20230824,181500,79223315,3460,3460,3460,3460,0
|
|
20230824,181400,79223315,3460,3460,3460,3460,0
|
|
20230824,181300,79223315,3460,3460,3460,3460,0
|
|
20230824,181200,79223315,3460,3460,3460,3460,0
|
|
20230824,181100,79223315,3460,3460,3460,3460,0
|
|
20230824,181000,79223315,3460,3460,3460,3460,0
|
|
20230824,180900,79223315,3460,3460,3460,3460,0
|
|
20230824,180800,79223315,3460,3460,3460,3460,0
|
|
20230824,180700,79223315,3460,3460,3460,3460,0
|
|
20230824,180600,79223315,3460,3460,3460,3460,1589
|
|
20230824,180500,79223315,3460,3460,3460,3460,0
|
|
20230824,180400,79223315,3460,3460,3460,3460,0
|
|
20230824,180300,79223315,3460,3460,3460,3460,0
|
|
20230824,180200,79223315,3460,3460,3460,3460,0
|
|
20230824,180100,79223315,3460,3460,3460,3460,0
|
|
20230824,180000,79223315,3460,3460,3460,3460,0
|
|
20230824,175900,79223315,3460,3460,3460,3460,0
|
|
20230824,175800,79223315,3460,3460,3460,3460,0
|
|
20230824,175700,79223315,3460,3460,3460,3460,0
|
|
20230824,175600,79223315,3460,3460,3460,3460,0
|
|
20230824,175500,79223315,3460,3460,3460,3460,0
|
|
20230824,175400,79223315,3460,3460,3460,3460,0
|
|
20230824,175300,79223315,3460,3460,3460,3460,0
|
|
20230824,175200,79223315,3460,3460,3460,3460,0
|
|
20230824,175100,79223315,3460,3460,3460,3460,0
|
|
20230824,175000,79223315,3460,3460,3460,3460,0
|
|
20230824,174900,79223315,3460,3460,3460,3460,0
|
|
20230824,174800,79223315,3460,3460,3460,3460,0
|
|
20230824,174700,79223315,3460,3460,3460,3460,0
|
|
20230824,174600,79223315,3460,3460,3460,3460,0
|
|
20230824,174500,79223315,3460,3460,3460,3460,0
|
|
20230824,174400,79223315,3460,3460,3460,3460,0
|
|
20230824,174300,79223315,3460,3460,3460,3460,0
|
|
20230824,174200,79223315,3460,3460,3460,3460,0
|
|
20230824,174100,79223315,3460,3460,3460,3460,0
|
|
20230824,174000,79223315,3460,3460,3460,3460,0
|
|
20230824,173900,79223315,3460,3460,3460,3460,0
|
|
20230824,173800,79223315,3460,3460,3460,3460,0
|
|
20230824,173700,79223315,3460,3460,3460,3460,0
|
|
20230824,173600,79223315,3460,3460,3460,3460,1589
|
|
20230824,173500,79223315,3460,3460,3460,3460,0
|
|
20230824,173400,79223315,3460,3460,3460,3460,0
|
|
20230824,173300,79223315,3460,3460,3460,3460,0
|
|
20230824,173200,79223315,3460,3460,3460,3460,0
|
|
20230824,173100,79223315,3460,3460,3460,3460,0
|
|
20230824,173000,79223315,3460,3460,3460,3460,0
|
|
20230824,172900,79223315,3460,3460,3460,3460,0
|
|
20230824,172800,79223315,3460,3460,3460,3460,0
|
|
20230824,172700,79223315,3460,3460,3460,3460,0
|
|
20230824,172600,79223315,3460,3460,3460,3460,0
|
|
20230824,172500,79223315,3460,3460,3460,3460,0
|
|
20230824,172400,79223315,3460,3460,3460,3460,0
|
|
20230824,172300,79223315,3460,3460,3460,3460,0
|
|
20230824,172200,79223315,3460,3460,3460,3460,0
|
|
20230824,172100,79223315,3460,3460,3460,3460,0
|
|
20230824,172000,79223315,3460,3460,3460,3460,0
|
|
20230824,171900,79223315,3460,3460,3460,3460,0
|
|
20230824,171800,79223315,3460,3460,3460,3460,0
|
|
20230824,171700,79223315,3460,3460,3460,3460,0
|
|
20230824,171600,79223315,3460,3460,3460,3460,0
|
|
20230824,171500,79223315,3460,3460,3460,3460,0
|
|
20230824,171400,79223315,3460,3460,3460,3460,0
|
|
20230824,171300,79223315,3460,3460,3460,3460,0
|
|
20230824,171200,79223315,3460,3460,3460,3460,0
|
|
20230824,171100,79223315,3460,3460,3460,3460,0
|
|
20230824,171000,79223315,3460,3460,3460,3460,0
|
|
20230824,170900,79223315,3460,3460,3460,3460,0
|
|
20230824,170800,79223315,3460,3460,3460,3460,0
|
|
20230824,170700,79223315,3460,3460,3460,3460,0
|
|
20230824,170600,79223315,3460,3460,3460,3460,1589
|
|
20230824,170500,79223315,3460,3460,3460,3460,0
|
|
20230824,170400,79223315,3460,3460,3460,3460,0
|
|
20230824,170300,79223315,3460,3460,3460,3460,0
|
|
20230824,170200,79223315,3460,3460,3460,3460,0
|
|
20230824,170100,79223315,3460,3460,3460,3460,0
|
|
20230824,170000,79223315,3460,3460,3460,3460,0
|
|
20230824,165900,79223315,3460,3460,3460,3460,0
|
|
20230824,165800,79223315,3460,3460,3460,3460,0
|
|
20230824,165700,79223315,3460,3460,3460,3460,0
|
|
20230824,165600,79223315,3460,3460,3460,3460,0
|
|
20230824,165500,79223315,3460,3460,3460,3460,0
|
|
20230824,165400,79223315,3460,3460,3460,3460,0
|
|
20230824,165300,79223315,3460,3460,3460,3460,0
|
|
20230824,165200,79223315,3460,3460,3460,3460,0
|
|
20230824,165100,79223315,3460,3460,3460,3460,0
|
|
20230824,165000,79223315,3460,3460,3460,3460,0
|
|
20230824,164900,79223315,3460,3460,3460,3460,0
|
|
20230824,164800,79223315,3460,3460,3460,3460,0
|
|
20230824,164700,79223315,3460,3460,3460,3460,0
|
|
20230824,164600,79223315,3460,3460,3460,3460,0
|
|
20230824,164500,79223315,3460,3460,3460,3460,0
|
|
20230824,164400,79223315,3460,3460,3460,3460,0
|
|
20230824,164300,79223315,3460,3460,3460,3460,0
|
|
20230824,164200,79223315,3460,3460,3460,3460,0
|
|
20230824,164100,79223315,3460,3460,3460,3460,0
|
|
20230824,164000,79223315,3460,3460,3460,3460,0
|
|
20230824,163900,79223315,3460,3460,3460,3460,0
|
|
20230824,163800,79223315,3460,3460,3460,3460,0
|
|
20230824,163700,79223315,3460,3460,3460,3460,0
|
|
20230824,163600,79223315,3460,3460,3460,3460,1589
|
|
20230824,163500,79223315,3460,3460,3460,3460,0
|
|
20230824,163400,79223315,3460,3460,3460,3460,0
|
|
20230824,163300,79223315,3460,3460,3460,3460,0
|
|
20230824,163200,79223315,3460,3460,3460,3460,0
|
|
20230824,163100,79223315,3460,3460,3460,3460,0
|
|
20230824,163000,79223315,3460,3460,3460,3460,0
|
|
20230824,162900,79223315,3460,3460,3460,3460,0
|
|
20230824,162800,79223315,3460,3460,3460,3460,0
|
|
20230824,162700,79223315,3460,3460,3460,3460,0
|
|
20230824,162600,79223315,3460,3460,3460,3460,0
|
|
20230824,162500,79223315,3460,3460,3460,3460,0
|
|
20230824,162400,79223315,3460,3460,3460,3460,0
|
|
20230824,162300,79223315,3460,3460,3460,3460,0
|
|
20230824,162200,79223315,3460,3460,3460,3460,0
|
|
20230824,162100,79223315,3460,3460,3460,3460,0
|
|
20230824,162000,79223315,3460,3460,3460,3460,0
|
|
20230824,161900,79223315,3460,3460,3460,3460,0
|
|
20230824,161800,79223315,3460,3460,3460,3460,0
|
|
20230824,161700,79223315,3460,3460,3460,3460,0
|
|
20230824,161600,79223315,3460,3460,3460,3460,0
|
|
20230824,161500,79223315,3460,3460,3460,3460,0
|
|
20230824,161400,79223315,3460,3460,3460,3460,0
|
|
20230824,161300,79223315,3460,3460,3460,3460,0
|
|
20230824,161200,79223315,3460,3460,3460,3460,0
|
|
20230824,161100,79223315,3460,3460,3460,3460,0
|
|
20230824,161000,79223315,3460,3460,3460,3460,0
|
|
20230824,160900,79223315,3460,3460,3460,3460,0
|
|
20230824,160800,79223315,3460,3460,3460,3460,0
|
|
20230824,160700,79223315,3460,3460,3460,3460,0
|
|
20230824,160600,79223315,3460,3460,3460,3460,1589
|
|
20230824,160500,79223315,3460,3460,3460,3460,0
|
|
20230824,160400,79223315,3460,3460,3460,3460,0
|
|
20230824,160300,79223315,3460,3460,3460,3460,0
|
|
20230824,160200,79223315,3460,3460,3460,3460,0
|
|
20230824,160100,79223315,3460,3460,3460,3460,0
|
|
20230824,160000,79223315,3460,3460,3460,3460,0
|
|
20230824,155900,79223315,3460,3460,3460,3460,0
|
|
20230824,155800,79223315,3460,3460,3460,3460,0
|
|
20230824,155700,79223315,3460,3460,3460,3460,0
|
|
20230824,155600,79223315,3460,3460,3460,3460,0
|
|
20230824,155500,79223315,3460,3460,3460,3460,0
|
|
20230824,155400,79223315,3460,3460,3460,3460,0
|
|
20230824,155300,79223315,3460,3460,3460,3460,0
|
|
20230824,155200,79223315,3460,3460,3460,3460,0
|
|
20230824,155100,79223315,3460,3460,3460,3460,0
|
|
20230824,155000,79223315,3460,3460,3460,3460,0
|
|
20230824,154900,79223315,3460,3460,3460,3460,0
|
|
20230824,154800,79223315,3460,3460,3460,3460,0
|
|
20230824,154700,79223315,3460,3460,3460,3460,0
|
|
20230824,154600,79223315,3460,3460,3460,3460,0
|
|
20230824,154500,79223315,3460,3460,3460,3460,0
|
|
20230824,154400,79223315,3460,3460,3460,3460,0
|
|
20230824,154300,79223315,3460,3460,3460,3460,0
|
|
20230824,154200,79223315,3460,3460,3460,3460,0
|
|
20230824,154100,79223315,3460,3460,3460,3460,0
|
|
20230824,154000,79223315,3460,3460,3460,3460,0
|
|
20230824,153900,79223315,3460,3460,3460,3460,0
|
|
20230824,153800,79223315,3460,3460,3460,3460,0
|
|
20230824,153700,79223315,3460,3460,3460,3460,0
|
|
20230824,153600,79223315,3460,3460,3460,3460,1589
|
|
20230824,153500,79223315,3460,3460,3460,3460,0
|
|
20230824,153400,79223315,3460,3460,3460,3460,0
|
|
20230824,153300,79223315,3460,3460,3460,3460,0
|
|
20230824,153200,79223315,3460,3460,3460,3460,0
|
|
20230824,153100,79223315,3460,3460,3460,3460,0
|
|
20230824,153000,79223315,3460,3460,3460,3460,1589
|
|
20230824,152900,73725375,3430,3430,3430,3430,0
|
|
20230824,152800,73725375,3430,3430,3430,3430,0
|
|
20230824,152700,73725375,3430,3430,3430,3430,0
|
|
20230824,152600,73725375,3430,3430,3430,3430,0
|
|
20230824,152500,73725375,3430,3430,3430,3430,0
|
|
20230824,152400,73725375,3430,3430,3430,3430,0
|
|
20230824,152300,73725375,3430,3430,3430,3430,0
|
|
20230824,152200,73725375,3430,3430,3430,3430,0
|
|
20230824,152100,73725375,3430,3430,3430,3430,0
|
|
20230824,152000,73725375,3430,3430,3430,3430,0
|
|
20230824,151900,73725375,3430,3430,3455,3430,67
|
|
20230824,151800,73495540,3455,3450,3455,3450,68
|
|
20230824,151700,73260870,3455,3455,3455,3455,0
|
|
20230824,151600,73260870,3455,3430,3455,3430,413
|
|
20230824,151500,71843235,3430,3435,3440,3430,219
|
|
20230824,151400,71091695,3435,3435,3435,3435,0
|
|
20230824,151300,71091695,3435,3440,3440,3435,89
|
|
20230824,151200,70785975,3435,3435,3435,3435,7
|
|
20230824,151100,70761930,3445,3445,3445,3445,0
|
|
20230824,151000,70761930,3445,3440,3445,3440,85
|
|
20230824,150900,70469305,3445,3445,3445,3445,1
|
|
20230824,150800,70465860,3440,3440,3440,3440,7
|
|
20230824,150700,70441780,3445,3445,3445,3445,1
|
|
20230824,150600,70438335,3440,3440,3440,3440,0
|
|
20230824,150500,70438335,3440,3440,3440,3440,69
|
|
20230824,150400,70200975,3445,3445,3445,3445,6
|
|
20230824,150300,70180305,3445,3445,3445,3445,1
|
|
20230824,150200,70176860,3440,3440,3440,3440,7
|
|
20230824,150100,70152780,3445,3445,3445,3445,1
|
|
20230824,150000,70149335,3435,3435,3435,3435,69
|
|
20230824,145900,69912320,3455,3455,3455,3455,25
|
|
20230824,145800,69825945,3455,3455,3455,3455,1
|
|
20230824,145700,69822490,3435,3435,3435,3435,7
|
|
20230824,145600,69798445,3455,3455,3455,3455,19
|
|
20230824,145500,69732800,3455,3435,3455,3435,70
|
|
20230824,145400,69492330,3455,3455,3455,3455,88
|
|
20230824,145300,69188290,3455,3435,3455,3435,11
|
|
20230824,145200,69150485,3455,3455,3455,3455,0
|
|
20230824,145100,69150485,3455,3455,3455,3455,0
|
|
20230824,145000,69150485,3455,3455,3455,3455,0
|
|
20230824,144900,69150485,3455,3440,3455,3440,3
|
|
20230824,144800,69140150,3440,3440,3440,3440,5
|
|
20230824,144700,69122950,3440,3455,3455,3440,89
|
|
20230824,144600,68816775,3455,3455,3455,3455,0
|
|
20230824,144500,68816775,3455,3455,3455,3455,20
|
|
20230824,144400,68747675,3455,3455,3455,3455,0
|
|
20230824,144300,68747675,3455,3455,3455,3455,0
|
|
20230824,144200,68747675,3455,3455,3455,3455,0
|
|
20230824,144100,68747675,3455,3455,3455,3455,1
|
|
20230824,144000,68744220,3455,3455,3455,3455,0
|
|
20230824,143900,68744220,3455,3455,3455,3455,11
|
|
20230824,143800,68706215,3455,3455,3455,3455,1
|
|
20230824,143700,68702760,3455,3455,3455,3455,0
|
|
20230824,143600,68702760,3455,3455,3455,3455,1
|
|
20230824,143500,68699305,3460,3460,3460,3460,20
|
|
20230824,143400,68630105,3460,3460,3460,3460,0
|
|
20230824,143300,68630105,3460,3460,3460,3460,0
|
|
20230824,143200,68630105,3460,3460,3460,3460,0
|
|
20230824,143100,68630105,3460,3460,3460,3460,0
|
|
20230824,143000,68630105,3460,3460,3460,3460,1
|
|
20230824,142900,68626645,3440,3440,3440,3440,73
|
|
20230824,142800,68375525,3460,3460,3460,3460,0
|
|
20230824,142700,68375525,3460,3460,3460,3460,0
|
|
20230824,142600,68375525,3460,3460,3460,3460,0
|
|
20230824,142500,68375525,3460,3460,3460,3460,1
|
|
20230824,142400,68372065,3460,3460,3460,3460,0
|
|
20230824,142300,68372065,3460,3460,3460,3460,0
|
|
20230824,142200,68372065,3460,3460,3460,3460,0
|
|
20230824,142100,68372065,3460,3460,3460,3460,0
|
|
20230824,142000,68372065,3460,3460,3460,3460,99
|
|
20230824,141900,68029525,3460,3460,3460,3460,1
|
|
20230824,141800,68026065,3460,3460,3460,3460,1
|
|
20230824,141700,68022605,3450,3450,3450,3450,0
|
|
20230824,141600,68022605,3450,3450,3450,3450,0
|
|
20230824,141500,68022605,3450,3445,3450,3445,4500
|
|
20230824,141400,52498815,3445,3445,3445,3445,0
|
|
20230824,141300,52498815,3445,3445,3445,3445,88
|
|
20230824,141200,52195655,3450,3450,3450,3450,0
|
|
20230824,141100,52195655,3450,3450,3450,3450,0
|
|
20230824,141000,52195655,3450,3450,3450,3450,0
|
|
20230824,140900,52195655,3450,3450,3450,3450,0
|
|
20230824,140800,52195655,3450,3450,3450,3450,1758
|
|
20230824,140700,46130555,3465,3465,3465,3465,0
|
|
20230824,140600,46130555,3465,3465,3465,3465,0
|
|
20230824,140500,46130555,3465,3465,3465,3465,0
|
|
20230824,140400,46130555,3465,3465,3465,3465,0
|
|
20230824,140300,46130555,3465,3465,3465,3465,0
|
|
20230824,140200,46130555,3465,3465,3465,3465,1
|
|
20230824,140100,46127090,3465,3465,3465,3465,0
|
|
20230824,140000,46127090,3465,3465,3465,3465,0
|
|
20230824,135900,46127090,3465,3465,3465,3465,0
|
|
20230824,135800,46127090,3465,3465,3465,3465,0
|
|
20230824,135700,46127090,3465,3455,3465,3455,6
|
|
20230824,135600,46106350,3455,3455,3455,3455,200
|
|
20230824,135500,45415350,3465,3465,3465,3465,0
|
|
20230824,135400,45415350,3465,3465,3465,3465,0
|
|
20230824,135300,45415350,3465,3465,3465,3465,0
|
|
20230824,135200,45415350,3465,3465,3465,3465,0
|
|
20230824,135100,45415350,3465,3465,3465,3465,1
|
|
20230824,135000,45411885,3465,3465,3465,3465,3
|
|
20230824,134900,45401490,3465,3465,3465,3465,0
|
|
20230824,134800,45401490,3465,3465,3465,3465,0
|
|
20230824,134700,45401490,3465,3465,3465,3465,0
|
|
20230824,134600,45401490,3465,3465,3465,3465,1
|
|
20230824,134500,45398025,3465,3465,3465,3465,0
|
|
20230824,134400,45398025,3465,3465,3465,3465,0
|
|
20230824,134300,45398025,3465,3450,3465,3450,75
|
|
20230824,134200,45139260,3465,3465,3465,3465,0
|
|
20230824,134100,45139260,3465,3465,3465,3465,0
|
|
20230824,134000,45139260,3465,3465,3465,3465,1
|
|
20230824,133900,45135795,3465,3465,3465,3465,0
|
|
20230824,133800,45135795,3465,3465,3465,3465,0
|
|
20230824,133700,45135795,3465,3450,3465,3450,2
|
|
20230824,133600,45128880,3465,3465,3465,3465,0
|
|
20230824,133500,45128880,3465,3465,3465,3465,1
|
|
20230824,133400,45125415,3450,3465,3465,3450,401
|
|
20230824,133300,43741950,3450,3465,3465,3450,774
|
|
20230824,133200,41071425,3450,3450,3450,3450,0
|
|
20230824,133100,41071425,3450,3455,3455,3450,127
|
|
20230824,133000,40633040,3465,3465,3465,3465,0
|
|
20230824,132900,40633040,3465,3465,3465,3465,1
|
|
20230824,132800,40629575,3455,3455,3455,3455,0
|
|
20230824,132700,40629575,3455,3455,3455,3455,0
|
|
20230824,132600,40629575,3455,3455,3455,3455,3
|
|
20230824,132500,40619210,3455,3455,3455,3455,0
|
|
20230824,132400,40619210,3455,3455,3455,3455,0
|
|
20230824,132300,40619210,3455,3455,3470,3455,6
|
|
20230824,132200,40598465,3455,3455,3455,3455,0
|
|
20230824,132100,40598465,3455,3455,3470,3455,19
|
|
20230824,132000,40532805,3470,3470,3470,3470,0
|
|
20230824,131900,40532805,3470,3470,3470,3470,0
|
|
20230824,131800,40532805,3470,3470,3470,3470,65
|
|
20230824,131700,40307255,3470,3455,3470,3455,3
|
|
20230824,131600,40296875,3455,3455,3455,3455,0
|
|
20230824,131500,40296875,3455,3455,3455,3455,40
|
|
20230824,131400,40158675,3460,3460,3460,3460,0
|
|
20230824,131300,40158675,3460,3460,3460,3460,2
|
|
20230824,131200,40151755,3470,3470,3470,3470,1
|
|
20230824,131100,40148285,3470,3470,3470,3470,0
|
|
20230824,131000,40148285,3470,3460,3470,3460,61
|
|
20230824,130900,39937215,3470,3470,3470,3470,0
|
|
20230824,130800,39937215,3470,3460,3470,3460,132
|
|
20230824,130700,39480485,3470,3470,3470,3470,1
|
|
20230824,130600,39477015,3470,3470,3470,3470,1
|
|
20230824,130500,39473545,3470,3470,3470,3470,0
|
|
20230824,130400,39473545,3470,3470,3470,3470,0
|
|
20230824,130300,39473545,3470,3470,3470,3470,0
|
|
20230824,130200,39473545,3470,3470,3470,3470,0
|
|
20230824,130100,39473545,3470,3470,3470,3470,1
|
|
20230824,130000,39470075,3470,3470,3470,3470,5
|
|
20230824,125900,39452725,3470,3470,3470,3470,1
|
|
20230824,125800,39449255,3460,3460,3460,3460,0
|
|
20230824,125700,39449255,3460,3465,3470,3460,95
|
|
20230824,125600,39120445,3465,3465,3465,3465,150
|
|
20230824,125500,38600695,3470,3470,3470,3470,1
|
|
20230824,125400,38597225,3470,3455,3470,3455,7
|
|
20230824,125300,38573025,3470,3470,3470,3470,0
|
|
20230824,125200,38573025,3470,3470,3470,3470,0
|
|
20230824,125100,38573025,3470,3470,3470,3470,0
|
|
20230824,125000,38573025,3470,3470,3470,3470,1
|
|
20230824,124900,38569555,3470,3470,3470,3470,0
|
|
20230824,124800,38569555,3470,3470,3470,3470,0
|
|
20230824,124700,38569555,3470,3470,3470,3470,3
|
|
20230824,124600,38559145,3470,3470,3470,3470,1
|
|
20230824,124500,38555675,3455,3455,3455,3455,0
|
|
20230824,124400,38555675,3455,3470,3470,3455,4
|
|
20230824,124300,38541840,3470,3470,3470,3470,1
|
|
20230824,124200,38538370,3470,3470,3470,3470,0
|
|
20230824,124100,38538370,3470,3455,3470,3455,3
|
|
20230824,124000,38527990,3470,3470,3470,3470,14
|
|
20230824,123900,38479410,3470,3470,3470,3470,0
|
|
20230824,123800,38479410,3470,3470,3470,3470,1
|
|
20230824,123700,38475940,3470,3470,3470,3470,0
|
|
20230824,123600,38475940,3470,3470,3470,3470,8
|
|
20230824,123500,38448180,3470,3470,3470,3470,0
|
|
20230824,123400,38448180,3470,3470,3470,3470,0
|
|
20230824,123300,38448180,3470,3470,3470,3470,2
|
|
20230824,123200,38441240,3455,3455,3455,3455,20
|
|
20230824,123100,38372140,3470,3470,3470,3470,0
|
|
20230824,123000,38372140,3470,3470,3470,3470,0
|
|
20230824,122900,38372140,3470,3470,3470,3470,0
|
|
20230824,122800,38372140,3470,3470,3470,3470,0
|
|
20230824,122700,38372140,3470,3470,3470,3470,1
|
|
20230824,122600,38368670,3470,3470,3470,3470,0
|
|
20230824,122500,38368670,3470,3470,3470,3470,0
|
|
20230824,122400,38368670,3470,3470,3470,3470,0
|
|
20230824,122300,38368670,3470,3470,3470,3470,0
|
|
20230824,122200,38368670,3470,3470,3470,3470,1
|
|
20230824,122100,38365200,3470,3470,3470,3470,0
|
|
20230824,122000,38365200,3470,3470,3470,3470,0
|
|
20230824,121900,38365200,3470,3470,3470,3470,0
|
|
20230824,121800,38365200,3470,3470,3470,3470,0
|
|
20230824,121700,38365200,3470,3470,3470,3470,0
|
|
20230824,121600,38365200,3470,3470,3470,3470,41
|
|
20230824,121500,38222930,3470,3470,3470,3470,0
|
|
20230824,121400,38222930,3470,3470,3470,3470,0
|
|
20230824,121300,38222930,3470,3470,3470,3470,0
|
|
20230824,121200,38222930,3470,3470,3470,3470,2
|
|
20230824,121100,38215990,3470,3470,3470,3470,30
|
|
20230824,121000,38111890,3470,3470,3470,3470,0
|
|
20230824,120900,38111890,3470,3470,3470,3470,0
|
|
20230824,120800,38111890,3470,3470,3470,3470,0
|
|
20230824,120700,38111890,3470,3470,3470,3470,0
|
|
20230824,120600,38111890,3470,3455,3470,3455,51
|
|
20230824,120500,37935670,3455,3470,3470,3455,9
|
|
20230824,120400,37904560,3470,3470,3470,3470,0
|
|
20230824,120300,37904560,3470,3470,3470,3470,0
|
|
20230824,120200,37904560,3470,3470,3470,3470,0
|
|
20230824,120100,37904560,3470,3470,3470,3470,0
|
|
20230824,120000,37904560,3470,3455,3470,3455,58
|
|
20230824,115900,37703935,3455,3460,3460,3455,132
|
|
20230824,115800,37247255,3470,3470,3470,3470,0
|
|
20230824,115700,37247255,3470,3470,3470,3470,0
|
|
20230824,115600,37247255,3470,3470,3470,3470,0
|
|
20230824,115500,37247255,3470,3470,3470,3470,10
|
|
20230824,115400,37212555,3470,3470,3470,3470,102
|
|
20230824,115300,36858615,3470,3470,3470,3470,0
|
|
20230824,115200,36858615,3470,3470,3470,3470,0
|
|
20230824,115100,36858615,3470,3470,3470,3470,0
|
|
20230824,115000,36858615,3470,3470,3470,3470,1
|
|
20230824,114900,36855145,3465,3470,3470,3465,305
|
|
20230824,114800,35798270,3470,3470,3470,3470,1
|
|
20230824,114700,35794800,3470,3470,3470,3470,0
|
|
20230824,114600,35794800,3470,3470,3470,3470,0
|
|
20230824,114500,35794800,3470,3470,3470,3470,0
|
|
20230824,114400,35794800,3470,3470,3470,3470,178
|
|
20230824,114300,35177140,3470,3470,3470,3465,70
|
|
20230824,114200,34934385,3465,3465,3465,3465,47
|
|
20230824,114100,34771530,3465,3465,3465,3465,2
|
|
20230824,114000,34764600,3460,3460,3460,3460,785
|
|
20230824,113900,32048500,3460,3460,3460,3460,0
|
|
20230824,113800,32048500,3460,3460,3460,3460,15
|
|
20230824,113700,31996600,3460,3460,3460,3460,1
|
|
20230824,113600,31993140,3460,3460,3460,3460,0
|
|
20230824,113500,31993140,3460,3460,3460,3460,0
|
|
20230824,113400,31993140,3460,3460,3460,3460,0
|
|
20230824,113300,31993140,3460,3460,3460,3460,0
|
|
20230824,113200,31993140,3460,3460,3460,3460,50
|
|
20230824,113100,31820140,3460,3460,3460,3460,2
|
|
20230824,113000,31813220,3450,3450,3450,3450,0
|
|
20230824,112900,31813220,3450,3450,3450,3450,503
|
|
20230824,112800,30077870,3460,3460,3460,3460,0
|
|
20230824,112700,30077870,3460,3460,3460,3460,0
|
|
20230824,112600,30077870,3460,3430,3460,3430,4
|
|
20230824,112500,30064090,3460,3460,3460,3460,0
|
|
20230824,112400,30064090,3460,3460,3460,3460,0
|
|
20230824,112300,30064090,3460,3460,3460,3460,0
|
|
20230824,112200,30064090,3460,3460,3460,3460,0
|
|
20230824,112100,30064090,3460,3460,3460,3460,0
|
|
20230824,112000,30064090,3460,3460,3460,3460,1
|
|
20230824,111900,30060630,3460,3460,3460,3460,14
|
|
20230824,111800,30012190,3460,3460,3460,3460,3
|
|
20230824,111700,30001810,3460,3460,3460,3460,3
|
|
20230824,111600,29991430,3460,3460,3460,3460,0
|
|
20230824,111500,29991430,3460,3460,3460,3460,3
|
|
20230824,111400,29981050,3460,3460,3460,3460,0
|
|
20230824,111300,29981050,3460,3460,3460,3460,0
|
|
20230824,111200,29981050,3460,3460,3460,3460,0
|
|
20230824,111100,29981050,3460,3460,3460,3460,0
|
|
20230824,111000,29981050,3460,3460,3460,3460,0
|
|
20230824,110900,29981050,3460,3460,3460,3460,1
|
|
20230824,110800,29977590,3460,3460,3460,3460,0
|
|
20230824,110700,29977590,3460,3460,3460,3460,0
|
|
20230824,110600,29977590,3460,3460,3460,3460,0
|
|
20230824,110500,29977590,3460,3460,3460,3460,0
|
|
20230824,110400,29977590,3460,3460,3460,3460,0
|
|
20230824,110300,29977590,3460,3460,3460,3460,1
|
|
20230824,110200,29974130,3460,3460,3460,3460,0
|
|
20230824,110100,29974130,3460,3460,3460,3460,1
|
|
20230824,110000,29970670,3440,3440,3440,3440,6
|
|
20230824,105900,29950030,3460,3460,3460,3460,88
|
|
20230824,105800,29645550,3460,3460,3460,3460,1
|
|
20230824,105700,29642090,3460,3460,3460,3460,0
|
|
20230824,105600,29642090,3460,3460,3460,3460,0
|
|
20230824,105500,29642090,3460,3460,3460,3460,0
|
|
20230824,105400,29642090,3460,3460,3460,3460,0
|
|
20230824,105300,29642090,3460,3460,3460,3460,0
|
|
20230824,105200,29642090,3460,3460,3460,3460,1
|
|
20230824,105100,29638630,3460,3460,3460,3460,111
|
|
20230824,105000,29254570,3460,3460,3460,3460,0
|
|
20230824,104900,29254570,3460,3460,3460,3460,0
|
|
20230824,104800,29254570,3460,3440,3460,3440,407
|
|
20230824,104700,27848695,3440,3440,3440,3440,1
|
|
20230824,104600,27845255,3440,3440,3440,3440,0
|
|
20230824,104500,27845255,3440,3440,3440,3440,0
|
|
20230824,104400,27845255,3440,3440,3440,3440,0
|
|
20230824,104300,27845255,3440,3440,3440,3440,1
|
|
20230824,104200,27841815,3435,3435,3435,3435,408
|
|
20230824,104100,26440335,3435,3435,3435,3435,1
|
|
20230824,104000,26436900,3430,3430,3430,3430,0
|
|
20230824,103900,26436900,3430,3430,3430,3430,0
|
|
20230824,103800,26436900,3430,3430,3430,3430,0
|
|
20230824,103700,26436900,3430,3430,3430,3430,71
|
|
20230824,103600,26193370,3430,3430,3430,3430,1
|
|
20230824,103500,26189940,3430,3430,3430,3430,5
|
|
20230824,103400,26172790,3425,3425,3425,3425,0
|
|
20230824,103300,26172790,3425,3425,3425,3425,0
|
|
20230824,103200,26172790,3425,3425,3425,3425,0
|
|
20230824,103100,26172790,3425,3425,3425,3425,441
|
|
20230824,103000,24662365,3425,3425,3425,3425,1
|
|
20230824,102900,24658940,3425,3425,3425,3425,0
|
|
20230824,102800,24658940,3425,3425,3425,3425,0
|
|
20230824,102700,24658940,3425,3425,3425,3425,0
|
|
20230824,102600,24658940,3425,3420,3425,3420,3
|
|
20230824,102500,24648675,3425,3425,3425,3425,0
|
|
20230824,102400,24648675,3425,3425,3425,3425,1
|
|
20230824,102300,24645250,3425,3425,3425,3425,0
|
|
20230824,102200,24645250,3425,3425,3425,3425,0
|
|
20230824,102100,24645250,3425,3425,3425,3425,0
|
|
20230824,102000,24645250,3425,3425,3425,3425,0
|
|
20230824,101900,24645250,3425,3425,3425,3425,1
|
|
20230824,101800,24641825,3425,3425,3425,3415,3
|
|
20230824,101700,24631560,3415,3415,3415,3415,3
|
|
20230824,101600,24621315,3425,3425,3425,3425,0
|
|
20230824,101500,24621315,3425,3415,3425,3415,2
|
|
20230824,101400,24614475,3425,3425,3425,3415,16
|
|
20230824,101300,24559685,3425,3415,3425,3415,2
|
|
20230824,101200,24552845,3425,3415,3425,3395,365
|
|
20230824,101100,23309415,3430,3430,3430,3430,0
|
|
20230824,101000,23309415,3430,3425,3435,3420,2018
|
|
20230824,100900,16398010,3435,3435,3435,3435,0
|
|
20230824,100800,16398010,3435,3435,3435,3435,1
|
|
20230824,100700,16394575,3435,3435,3435,3435,0
|
|
20230824,100600,16394575,3435,3435,3435,3435,0
|
|
20230824,100500,16394575,3435,3435,3435,3435,0
|
|
20230824,100400,16394575,3435,3435,3435,3435,1
|
|
20230824,100300,16391140,3430,3430,3430,3430,19
|
|
20230824,100200,16325970,3435,3435,3435,3435,1
|
|
20230824,100100,16322535,3430,3430,3430,3430,1
|
|
20230824,100000,16319105,3435,3430,3435,3430,2
|
|
20230824,095900,16312240,3435,3430,3435,3430,36
|
|
20230824,095800,16188650,3435,3435,3435,3435,0
|
|
20230824,095700,16188650,3435,3435,3435,3435,1
|
|
20230824,095600,16185215,3430,3430,3430,3430,1
|
|
20230824,095500,16181785,3430,3430,3430,3430,2
|
|
20230824,095400,16174925,3435,3435,3435,3435,0
|
|
20230824,095300,16174925,3435,3435,3435,3435,0
|
|
20230824,095200,16174925,3435,3435,3435,3435,0
|
|
20230824,095100,16174925,3435,3435,3435,3435,1
|
|
20230824,095000,16171490,3435,3435,3435,3435,0
|
|
20230824,094900,16171490,3435,3435,3435,3435,0
|
|
20230824,094800,16171490,3435,3435,3435,3435,0
|
|
20230824,094700,16171490,3435,3435,3435,3435,1005
|
|
20230824,094600,12719315,3435,3435,3435,3435,100
|
|
20230824,094500,12375815,3435,3435,3435,3435,1
|
|
20230824,094400,12372380,3435,3435,3435,3435,72
|
|
20230824,094300,12125060,3435,3435,3435,3435,0
|
|
20230824,094200,12125060,3435,3435,3435,3435,0
|
|
20230824,094100,12125060,3435,3435,3435,3435,0
|
|
20230824,094000,12125060,3435,3430,3435,3430,48
|
|
20230824,093900,11960415,3430,3430,3435,3430,143
|
|
20230824,093800,11469600,3435,3435,3435,3435,0
|
|
20230824,093700,11469600,3435,3435,3435,3435,0
|
|
20230824,093600,11469600,3435,3435,3435,3435,0
|
|
20230824,093500,11469600,3435,3435,3435,3435,0
|
|
20230824,093400,11469600,3435,3435,3435,3435,1
|
|
20230824,093300,11466165,3435,3435,3435,3435,0
|
|
20230824,093200,11466165,3435,3435,3435,3435,0
|
|
20230824,093100,11466165,3435,3435,3435,3435,0
|
|
20230824,093000,11466165,3435,3435,3435,3435,1
|
|
20230824,092900,11462730,3435,3435,3435,3435,2
|
|
20230824,092800,11455860,3435,3425,3435,3425,2
|
|
20230824,092700,11449000,3435,3435,3435,3435,0
|
|
20230824,092600,11449000,3435,3435,3435,3435,0
|
|
20230824,092500,11449000,3435,3430,3435,3430,77
|
|
20230824,092400,11184885,3425,3425,3425,3425,12
|
|
20230824,092300,11143785,3430,3430,3430,3430,1
|
|
20230824,092200,11140355,3430,3430,3430,3430,0
|
|
20230824,092100,11140355,3430,3425,3430,3425,14
|
|
20230824,092000,11092400,3430,3430,3430,3430,0
|
|
20230824,091900,11092400,3430,3430,3430,3430,0
|
|
20230824,091800,11092400,3430,3430,3430,3430,0
|
|
20230824,091700,11092400,3430,3425,3430,3425,51
|
|
20230824,091600,10917720,3430,3430,3430,3430,1
|
|
20230824,091500,10914290,3425,3425,3425,3425,33
|
|
20230824,091400,10801265,3430,3425,3430,3425,3
|
|
20230824,091300,10790985,3430,3430,3430,3430,53
|
|
20230824,091200,10609195,3430,3420,3430,3415,118
|
|
20230824,091100,10205645,3430,3425,3430,3425,50
|
|
20230824,091000,10034390,3425,3425,3425,3425,0
|
|
20230824,090900,10034390,3425,3420,3425,3420,58
|
|
20230824,090800,9836005,3425,3425,3425,3425,0
|
|
20230824,090700,9836005,3425,3425,3425,3425,0
|
|
20230824,090600,9836005,3425,3425,3425,3425,1
|
|
20230824,090500,9832580,3415,3425,3425,3415,18
|
|
20230824,090400,9770970,3425,3425,3425,3425,1
|
|
20230824,090300,9767545,3415,3425,3430,3415,394
|
|
20230824,090200,8419570,3440,3440,3440,3440,0
|
|
20230824,090100,8419570,3440,3440,3440,3440,0
|
|
20230824,090000,8419570,3440,3430,3440,3425,2455
|