621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,191800,824309290,10510,10510,10510,10510,3779
|
|
20230824,191700,824309290,10510,10510,10510,10510,0
|
|
20230824,191600,824309290,10510,10510,10510,10510,0
|
|
20230824,191500,824309290,10510,10510,10510,10510,0
|
|
20230824,191400,824309290,10510,10510,10510,10510,0
|
|
20230824,191300,824309290,10510,10510,10510,10510,0
|
|
20230824,191200,824309290,10510,10510,10510,10510,0
|
|
20230824,191100,824309290,10510,10510,10510,10510,0
|
|
20230824,191000,824309290,10510,10510,10510,10510,0
|
|
20230824,190900,824309290,10510,10510,10510,10510,0
|
|
20230824,190800,824309290,10510,10510,10510,10510,0
|
|
20230824,190700,824309290,10510,10510,10510,10510,0
|
|
20230824,190600,824309290,10510,10510,10510,10510,0
|
|
20230824,190500,824309290,10510,10510,10510,10510,0
|
|
20230824,190400,824309290,10510,10510,10510,10510,0
|
|
20230824,190300,824309290,10510,10510,10510,10510,0
|
|
20230824,190200,824309290,10510,10510,10510,10510,0
|
|
20230824,190100,824309290,10510,10510,10510,10510,0
|
|
20230824,190000,824309290,10510,10510,10510,10510,0
|
|
20230824,185900,824309290,10510,10510,10510,10510,0
|
|
20230824,185800,824309290,10510,10510,10510,10510,0
|
|
20230824,185700,824309290,10510,10510,10510,10510,0
|
|
20230824,185600,824309290,10510,10510,10510,10510,0
|
|
20230824,185500,824309290,10510,10510,10510,10510,0
|
|
20230824,185400,824309290,10510,10510,10510,10510,0
|
|
20230824,185300,824309290,10510,10510,10510,10510,0
|
|
20230824,185200,824309290,10510,10510,10510,10510,0
|
|
20230824,185100,824309290,10510,10510,10510,10510,0
|
|
20230824,185000,824309290,10510,10510,10510,10510,0
|
|
20230824,184900,824309290,10510,10510,10510,10510,0
|
|
20230824,184800,824309290,10510,10510,10510,10510,3779
|
|
20230824,184700,824309290,10510,10510,10510,10510,0
|
|
20230824,184600,824309290,10510,10510,10510,10510,0
|
|
20230824,184500,824309290,10510,10510,10510,10510,0
|
|
20230824,184400,824309290,10510,10510,10510,10510,0
|
|
20230824,184300,824309290,10510,10510,10510,10510,0
|
|
20230824,184200,824309290,10510,10510,10510,10510,0
|
|
20230824,184100,824309290,10510,10510,10510,10510,0
|
|
20230824,184000,824309290,10510,10510,10510,10510,0
|
|
20230824,183900,824309290,10510,10510,10510,10510,0
|
|
20230824,183800,824309290,10510,10510,10510,10510,0
|
|
20230824,183700,824309290,10510,10510,10510,10510,0
|
|
20230824,183600,824309290,10510,10510,10510,10510,0
|
|
20230824,183500,824309290,10510,10510,10510,10510,0
|
|
20230824,183400,824309290,10510,10510,10510,10510,0
|
|
20230824,183300,824309290,10510,10510,10510,10510,0
|
|
20230824,183200,824309290,10510,10510,10510,10510,0
|
|
20230824,183100,824309290,10510,10510,10510,10510,0
|
|
20230824,183000,824309290,10510,10510,10510,10510,0
|
|
20230824,182900,824309290,10510,10510,10510,10510,0
|
|
20230824,182800,824309290,10510,10510,10510,10510,0
|
|
20230824,182700,824309290,10510,10510,10510,10510,0
|
|
20230824,182600,824309290,10510,10510,10510,10510,0
|
|
20230824,182500,824309290,10510,10510,10510,10510,0
|
|
20230824,182400,824309290,10510,10510,10510,10510,0
|
|
20230824,182300,824309290,10510,10510,10510,10510,0
|
|
20230824,182200,824309290,10510,10510,10510,10510,0
|
|
20230824,182100,824309290,10510,10510,10510,10510,0
|
|
20230824,182000,824309290,10510,10510,10510,10510,0
|
|
20230824,181900,824309290,10510,10510,10510,10510,0
|
|
20230824,181800,824309290,10510,10510,10510,10510,3779
|
|
20230824,181700,824309290,10510,10510,10510,10510,0
|
|
20230824,181600,824309290,10510,10510,10510,10510,0
|
|
20230824,181500,824309290,10510,10510,10510,10510,0
|
|
20230824,181400,824309290,10510,10510,10510,10510,0
|
|
20230824,181300,824309290,10510,10510,10510,10510,0
|
|
20230824,181200,824309290,10510,10510,10510,10510,0
|
|
20230824,181100,824309290,10510,10510,10510,10510,0
|
|
20230824,181000,824309290,10510,10510,10510,10510,0
|
|
20230824,180900,824309290,10510,10510,10510,10510,0
|
|
20230824,180800,824309290,10510,10510,10510,10510,0
|
|
20230824,180700,824309290,10510,10510,10510,10510,0
|
|
20230824,180600,824309290,10510,10510,10510,10510,0
|
|
20230824,180500,824309290,10510,10510,10510,10510,0
|
|
20230824,180400,824309290,10510,10510,10510,10510,0
|
|
20230824,180300,824309290,10510,10510,10510,10510,0
|
|
20230824,180200,824309290,10510,10510,10510,10510,0
|
|
20230824,180100,824309290,10510,10510,10510,10510,0
|
|
20230824,180000,824309290,10510,10510,10510,10510,0
|
|
20230824,175900,824309290,10510,10510,10510,10510,0
|
|
20230824,175800,824309290,10510,10510,10510,10510,0
|
|
20230824,175700,824309290,10510,10510,10510,10510,0
|
|
20230824,175600,824309290,10510,10510,10510,10510,0
|
|
20230824,175500,824309290,10510,10510,10510,10510,0
|
|
20230824,175400,824309290,10510,10510,10510,10510,0
|
|
20230824,175300,824309290,10510,10510,10510,10510,0
|
|
20230824,175200,824309290,10510,10510,10510,10510,0
|
|
20230824,175100,824309290,10510,10510,10510,10510,0
|
|
20230824,175000,824309290,10510,10510,10510,10510,0
|
|
20230824,174900,824309290,10510,10510,10510,10510,0
|
|
20230824,174800,824309290,10510,10510,10510,10510,3779
|
|
20230824,174700,824309290,10510,10510,10510,10510,0
|
|
20230824,174600,824309290,10510,10510,10510,10510,0
|
|
20230824,174500,824309290,10510,10510,10510,10510,0
|
|
20230824,174400,824309290,10510,10510,10510,10510,0
|
|
20230824,174300,824309290,10510,10510,10510,10510,0
|
|
20230824,174200,824309290,10510,10510,10510,10510,0
|
|
20230824,174100,824309290,10510,10510,10510,10510,0
|
|
20230824,174000,824309290,10510,10510,10510,10510,0
|
|
20230824,173900,824309290,10510,10510,10510,10510,0
|
|
20230824,173800,824309290,10510,10510,10510,10510,0
|
|
20230824,173700,824309290,10510,10510,10510,10510,0
|
|
20230824,173600,824309290,10510,10510,10510,10510,0
|
|
20230824,173500,824309290,10510,10510,10510,10510,0
|
|
20230824,173400,824309290,10510,10510,10510,10510,0
|
|
20230824,173300,824309290,10510,10510,10510,10510,0
|
|
20230824,173200,824309290,10510,10510,10510,10510,0
|
|
20230824,173100,824309290,10510,10510,10510,10510,0
|
|
20230824,173000,824309290,10510,10510,10510,10510,0
|
|
20230824,172900,824309290,10510,10510,10510,10510,0
|
|
20230824,172800,824309290,10510,10510,10510,10510,0
|
|
20230824,172700,824309290,10510,10510,10510,10510,0
|
|
20230824,172600,824309290,10510,10510,10510,10510,0
|
|
20230824,172500,824309290,10510,10510,10510,10510,0
|
|
20230824,172400,824309290,10510,10510,10510,10510,0
|
|
20230824,172300,824309290,10510,10510,10510,10510,0
|
|
20230824,172200,824309290,10510,10510,10510,10510,0
|
|
20230824,172100,824309290,10510,10510,10510,10510,0
|
|
20230824,172000,824309290,10510,10510,10510,10510,0
|
|
20230824,171900,824309290,10510,10510,10510,10510,0
|
|
20230824,171800,824309290,10510,10510,10510,10510,3779
|
|
20230824,171700,824309290,10510,10510,10510,10510,0
|
|
20230824,171600,824309290,10510,10510,10510,10510,0
|
|
20230824,171500,824309290,10510,10510,10510,10510,0
|
|
20230824,171400,824309290,10510,10510,10510,10510,0
|
|
20230824,171300,824309290,10510,10510,10510,10510,0
|
|
20230824,171200,824309290,10510,10510,10510,10510,0
|
|
20230824,171100,824309290,10510,10510,10510,10510,0
|
|
20230824,171000,824309290,10510,10510,10510,10510,0
|
|
20230824,170900,824309290,10510,10510,10510,10510,0
|
|
20230824,170800,824309290,10510,10510,10510,10510,0
|
|
20230824,170700,824309290,10510,10510,10510,10510,0
|
|
20230824,170600,824309290,10510,10510,10510,10510,0
|
|
20230824,170500,824309290,10510,10510,10510,10510,0
|
|
20230824,170400,824309290,10510,10510,10510,10510,0
|
|
20230824,170300,824309290,10510,10510,10510,10510,0
|
|
20230824,170200,824309290,10510,10510,10510,10510,0
|
|
20230824,170100,824309290,10510,10510,10510,10510,0
|
|
20230824,170000,824309290,10510,10510,10510,10510,0
|
|
20230824,165900,824309290,10510,10510,10510,10510,0
|
|
20230824,165800,824309290,10510,10510,10510,10510,0
|
|
20230824,165700,824309290,10510,10510,10510,10510,0
|
|
20230824,165600,824309290,10510,10510,10510,10510,0
|
|
20230824,165500,824309290,10510,10510,10510,10510,0
|
|
20230824,165400,824309290,10510,10510,10510,10510,0
|
|
20230824,165300,824309290,10510,10510,10510,10510,0
|
|
20230824,165200,824309290,10510,10510,10510,10510,0
|
|
20230824,165100,824309290,10510,10510,10510,10510,0
|
|
20230824,165000,824309290,10510,10510,10510,10510,0
|
|
20230824,164900,824309290,10510,10510,10510,10510,0
|
|
20230824,164800,824309290,10510,10510,10510,10510,3779
|
|
20230824,164700,824309290,10510,10510,10510,10510,0
|
|
20230824,164600,824309290,10510,10510,10510,10510,0
|
|
20230824,164500,824309290,10510,10510,10510,10510,0
|
|
20230824,164400,824309290,10510,10510,10510,10510,0
|
|
20230824,164300,824309290,10510,10510,10510,10510,0
|
|
20230824,164200,824309290,10510,10510,10510,10510,0
|
|
20230824,164100,824309290,10510,10510,10510,10510,0
|
|
20230824,164000,824309290,10510,10510,10510,10510,0
|
|
20230824,163900,824309290,10510,10510,10510,10510,0
|
|
20230824,163800,824309290,10510,10510,10510,10510,0
|
|
20230824,163700,824309290,10510,10510,10510,10510,0
|
|
20230824,163600,824309290,10510,10510,10510,10510,0
|
|
20230824,163500,824309290,10510,10510,10510,10510,0
|
|
20230824,163400,824309290,10510,10510,10510,10510,0
|
|
20230824,163300,824309290,10510,10510,10510,10510,0
|
|
20230824,163200,824309290,10510,10510,10510,10510,0
|
|
20230824,163100,824309290,10510,10510,10510,10510,0
|
|
20230824,163000,824309290,10510,10510,10510,10510,0
|
|
20230824,162900,824309290,10510,10510,10510,10510,0
|
|
20230824,162800,824309290,10510,10510,10510,10510,0
|
|
20230824,162700,824309290,10510,10510,10510,10510,0
|
|
20230824,162600,824309290,10510,10510,10510,10510,0
|
|
20230824,162500,824309290,10510,10510,10510,10510,0
|
|
20230824,162400,824309290,10510,10510,10510,10510,0
|
|
20230824,162300,824309290,10510,10510,10510,10510,0
|
|
20230824,162200,824309290,10510,10510,10510,10510,0
|
|
20230824,162100,824309290,10510,10510,10510,10510,0
|
|
20230824,162000,824309290,10510,10510,10510,10510,0
|
|
20230824,161900,824309290,10510,10510,10510,10510,0
|
|
20230824,161800,824309290,10510,10510,10510,10510,3779
|
|
20230824,161700,824309290,10510,10510,10510,10510,0
|
|
20230824,161600,824309290,10510,10510,10510,10510,0
|
|
20230824,161500,824309290,10510,10510,10510,10510,0
|
|
20230824,161400,824309290,10510,10510,10510,10510,0
|
|
20230824,161300,824309290,10510,10510,10510,10510,0
|
|
20230824,161200,824309290,10510,10510,10510,10510,0
|
|
20230824,161100,824309290,10510,10510,10510,10510,0
|
|
20230824,161000,824309290,10510,10510,10510,10510,0
|
|
20230824,160900,824309290,10510,10510,10510,10510,0
|
|
20230824,160800,824309290,10510,10510,10510,10510,0
|
|
20230824,160700,824309290,10510,10510,10510,10510,0
|
|
20230824,160600,824309290,10510,10510,10510,10510,0
|
|
20230824,160500,824309290,10510,10510,10510,10510,0
|
|
20230824,160400,824309290,10510,10510,10510,10510,0
|
|
20230824,160300,824309290,10510,10510,10510,10510,0
|
|
20230824,160200,824309290,10510,10510,10510,10510,0
|
|
20230824,160100,824309290,10510,10510,10510,10510,0
|
|
20230824,160000,824309290,10510,10510,10510,10510,0
|
|
20230824,155900,824309290,10510,10510,10510,10510,0
|
|
20230824,155800,824309290,10510,10510,10510,10510,0
|
|
20230824,155700,824309290,10510,10510,10510,10510,0
|
|
20230824,155600,824309290,10510,10510,10510,10510,0
|
|
20230824,155500,824309290,10510,10510,10510,10510,0
|
|
20230824,155400,824309290,10510,10510,10510,10510,0
|
|
20230824,155300,824309290,10510,10510,10510,10510,0
|
|
20230824,155200,824309290,10510,10510,10510,10510,0
|
|
20230824,155100,824309290,10510,10510,10510,10510,0
|
|
20230824,155000,824309290,10510,10510,10510,10510,0
|
|
20230824,154900,824309290,10510,10510,10510,10510,0
|
|
20230824,154800,824309290,10510,10510,10510,10510,3779
|
|
20230824,154700,824309290,10510,10510,10510,10510,0
|
|
20230824,154600,824309290,10510,10510,10510,10510,0
|
|
20230824,154500,824309290,10510,10510,10510,10510,0
|
|
20230824,154400,824309290,10510,10510,10510,10510,0
|
|
20230824,154300,824309290,10510,10510,10510,10510,0
|
|
20230824,154200,824309290,10510,10510,10510,10510,0
|
|
20230824,154100,824309290,10510,10510,10510,10510,0
|
|
20230824,154000,824309290,10510,10510,10510,10510,0
|
|
20230824,153900,824309290,10510,10510,10510,10510,0
|
|
20230824,153800,824309290,10510,10510,10510,10510,0
|
|
20230824,153700,824309290,10510,10510,10510,10510,0
|
|
20230824,153600,824309290,10510,10510,10510,10510,0
|
|
20230824,153500,824309290,10510,10510,10510,10510,0
|
|
20230824,153400,824309290,10510,10510,10510,10510,0
|
|
20230824,153300,824309290,10510,10510,10510,10510,0
|
|
20230824,153200,824309290,10510,10510,10510,10510,0
|
|
20230824,153100,824309290,10510,10510,10510,10510,0
|
|
20230824,153000,824309290,10510,10510,10510,10510,3779
|
|
20230824,152900,784592000,10510,10510,10510,10510,0
|
|
20230824,152800,784592000,10510,10510,10510,10510,0
|
|
20230824,152700,784592000,10510,10510,10510,10510,0
|
|
20230824,152600,784592000,10510,10510,10510,10510,0
|
|
20230824,152500,784592000,10510,10510,10510,10510,0
|
|
20230824,152400,784592000,10510,10510,10510,10510,0
|
|
20230824,152300,784592000,10510,10510,10510,10510,0
|
|
20230824,152200,784592000,10510,10510,10510,10510,0
|
|
20230824,152100,784592000,10510,10510,10510,10510,0
|
|
20230824,152000,784592000,10510,10510,10510,10510,0
|
|
20230824,151900,784592000,10510,10510,10510,10510,106
|
|
20230824,151800,783477940,10510,10510,10510,10510,0
|
|
20230824,151700,783477940,10510,10510,10510,10510,70
|
|
20230824,151600,782742240,10510,10510,10510,10510,5
|
|
20230824,151500,782689690,10500,10500,10500,10500,21
|
|
20230824,151400,782469190,10510,10510,10510,10510,0
|
|
20230824,151300,782469190,10510,10510,10510,10510,90
|
|
20230824,151200,781523290,10510,10500,10510,10500,212
|
|
20230824,151100,779297200,10500,10510,10510,10500,10
|
|
20230824,151000,779192150,10480,10460,10510,10460,39
|
|
20230824,150900,778783360,10510,10500,10510,10500,100
|
|
20230824,150800,777733160,10500,10500,10500,10500,20
|
|
20230824,150700,777523160,10500,10500,10500,10500,12
|
|
20230824,150600,777397160,10450,10510,10510,10450,70
|
|
20230824,150500,776664460,10510,10510,10510,10440,203
|
|
20230824,150400,774541130,10510,10510,10510,10510,5
|
|
20230824,150300,774488580,10480,10480,10480,10480,0
|
|
20230824,150200,774488580,10480,10480,10480,10480,105
|
|
20230824,150100,773388180,10500,10500,10500,10500,5
|
|
20230824,150000,773335680,10500,10500,10500,10500,0
|
|
20230824,145900,773335680,10500,10500,10500,10500,0
|
|
20230824,145800,773335680,10500,10500,10500,10500,0
|
|
20230824,145700,773335680,10500,10500,10500,10500,0
|
|
20230824,145600,773335680,10500,10500,10500,10500,0
|
|
20230824,145500,773335680,10500,10460,10500,10440,485
|
|
20230824,145400,768268080,10500,10490,10500,10490,427
|
|
20230824,145300,763784610,10500,10460,10500,10460,6
|
|
20230824,145200,763721650,10460,10460,10460,10460,95
|
|
20230824,145100,762727950,10510,10510,10510,10510,0
|
|
20230824,145000,762727950,10510,10510,10510,10510,0
|
|
20230824,144900,762727950,10510,10510,10510,10510,0
|
|
20230824,144800,762727950,10510,10510,10510,10510,1
|
|
20230824,144700,762717440,10510,10510,10510,10510,6
|
|
20230824,144600,762654380,10460,10480,10480,10460,92
|
|
20230824,144500,761690400,10500,10500,10500,10500,0
|
|
20230824,144400,761690400,10500,10500,10500,10500,1
|
|
20230824,144300,761679900,10510,10510,10510,10510,0
|
|
20230824,144200,761679900,10510,10510,10510,10510,0
|
|
20230824,144100,761679900,10510,10500,10510,10500,1210
|
|
20230824,144000,748974800,10510,10480,10510,10480,12
|
|
20230824,143900,748848740,10510,10500,10510,10500,100
|
|
20230824,143800,747798650,10500,10500,10500,10500,20
|
|
20230824,143700,747588650,10500,10500,10500,10500,10
|
|
20230824,143600,747483650,10500,10460,10500,10460,329
|
|
20230824,143500,744041910,10460,10480,10480,10460,985
|
|
20230824,143400,733725590,10500,10500,10500,10500,10
|
|
20230824,143300,733620590,10500,10490,10500,10490,32
|
|
20230824,143200,733284710,10500,10500,10500,10500,89
|
|
20230824,143100,732350210,10490,10490,10490,10490,0
|
|
20230824,143000,732350210,10490,10490,10490,10490,0
|
|
20230824,142900,732350210,10490,10490,10490,10490,23
|
|
20230824,142800,732108940,10500,10500,10500,10500,0
|
|
20230824,142700,732108940,10500,10500,10500,10500,0
|
|
20230824,142600,732108940,10500,10500,10500,10500,0
|
|
20230824,142500,732108940,10500,10500,10500,10500,0
|
|
20230824,142400,732108940,10500,10500,10500,10500,0
|
|
20230824,142300,732108940,10500,10500,10500,10500,232
|
|
20230824,142200,729672940,10500,10500,10500,10500,0
|
|
20230824,142100,729672940,10500,10500,10500,10500,0
|
|
20230824,142000,729672940,10500,10500,10500,10500,0
|
|
20230824,141900,729672940,10500,10500,10500,10500,8
|
|
20230824,141800,729588940,10500,10500,10510,10500,150
|
|
20230824,141700,728013340,10500,10490,10500,10490,18
|
|
20230824,141600,727824480,10500,10500,10500,10500,114
|
|
20230824,141500,726627480,10510,10510,10510,10510,5
|
|
20230824,141400,726574930,10510,10510,10510,10510,103
|
|
20230824,141300,725492400,10520,10520,10520,10520,10
|
|
20230824,141200,725387200,10530,10530,10530,10530,30
|
|
20230824,141100,725071300,10530,10530,10530,10530,155
|
|
20230824,141000,723439150,10530,10530,10530,10530,200
|
|
20230824,140900,721333150,10530,10530,10530,10530,0
|
|
20230824,140800,721333150,10530,10530,10530,10530,0
|
|
20230824,140700,721333150,10530,10530,10530,10530,0
|
|
20230824,140600,721333150,10530,10530,10530,10530,0
|
|
20230824,140500,721333150,10530,10530,10530,10530,0
|
|
20230824,140400,721333150,10530,10530,10530,10530,0
|
|
20230824,140300,721333150,10530,10530,10530,10530,0
|
|
20230824,140200,721333150,10530,10530,10530,10530,0
|
|
20230824,140100,721333150,10530,10530,10530,10530,10
|
|
20230824,140000,721227850,10490,10490,10490,10490,0
|
|
20230824,135900,721227850,10490,10490,10490,10490,0
|
|
20230824,135800,721227850,10490,10490,10490,10490,0
|
|
20230824,135700,721227850,10490,10490,10490,10490,0
|
|
20230824,135600,721227850,10490,10490,10490,10490,316
|
|
20230824,135500,717913010,10530,10530,10530,10530,0
|
|
20230824,135400,717913010,10530,10530,10530,10530,10
|
|
20230824,135300,717807710,10490,10500,10500,10490,197
|
|
20230824,135200,715739770,10530,10530,10530,10530,0
|
|
20230824,135100,715739770,10530,10530,10530,10530,73
|
|
20230824,135000,714971080,10530,10530,10530,10530,0
|
|
20230824,134900,714971080,10530,10530,10530,10530,0
|
|
20230824,134800,714971080,10530,10530,10530,10530,0
|
|
20230824,134700,714971080,10530,10520,10530,10520,20
|
|
20230824,134600,714760620,10520,10520,10520,10520,0
|
|
20230824,134500,714760620,10520,10520,10520,10520,23
|
|
20230824,134400,714518660,10520,10520,10520,10520,0
|
|
20230824,134300,714518660,10520,10520,10520,10520,1
|
|
20230824,134200,714508140,10500,10500,10500,10500,629
|
|
20230824,134100,707903640,10500,10500,10500,10500,0
|
|
20230824,134000,707903640,10500,10500,10500,10500,0
|
|
20230824,133900,707903640,10500,10500,10500,10500,0
|
|
20230824,133800,707903640,10500,10500,10500,10500,0
|
|
20230824,133700,707903640,10500,10510,10530,10500,517
|
|
20230824,133600,702470890,10540,10540,10540,10540,0
|
|
20230824,133500,702470890,10540,10540,10540,10540,0
|
|
20230824,133400,702470890,10540,10540,10540,10540,49
|
|
20230824,133300,701954430,10540,10540,10540,10540,200
|
|
20230824,133200,699846430,10540,10530,10540,10530,464
|
|
20230824,133100,694959870,10530,10530,10530,10530,136
|
|
20230824,133000,693527790,10530,10530,10530,10530,1
|
|
20230824,132900,693517260,10530,10530,10530,10530,0
|
|
20230824,132800,693517260,10530,10530,10530,10530,20
|
|
20230824,132700,693306660,10530,10530,10530,10530,70
|
|
20230824,132600,692569560,10530,10530,10530,10530,0
|
|
20230824,132500,692569560,10530,10520,10530,10520,40
|
|
20230824,132400,692148680,10500,10500,10500,10500,20
|
|
20230824,132300,691938680,10520,10520,10520,10520,1
|
|
20230824,132200,691928160,10520,10520,10520,10520,0
|
|
20230824,132100,691928160,10520,10520,10520,10520,80
|
|
20230824,132000,691086560,10520,10520,10520,10520,0
|
|
20230824,131900,691086560,10520,10520,10520,10520,0
|
|
20230824,131800,691086560,10520,10520,10520,10520,1
|
|
20230824,131700,691076040,10520,10520,10520,10520,123
|
|
20230824,131600,689782080,10490,10490,10490,10490,1
|
|
20230824,131500,689771590,10490,10490,10490,10490,0
|
|
20230824,131400,689771590,10490,10510,10520,10490,427
|
|
20230824,131300,685292180,10510,10500,10510,10500,112
|
|
20230824,131200,684116130,10500,10500,10500,10500,48
|
|
20230824,131100,683612130,10520,10520,10520,10520,0
|
|
20230824,131000,683612130,10520,10520,10520,10520,0
|
|
20230824,130900,683612130,10520,10520,10520,10520,8
|
|
20230824,130800,683527970,10520,10520,10520,10520,50
|
|
20230824,130700,683001970,10520,10510,10520,10510,213
|
|
20230824,130600,680763290,10510,10510,10510,10510,0
|
|
20230824,130500,680763290,10510,10510,10510,10510,58
|
|
20230824,130400,680153710,10480,10480,10480,10480,1
|
|
20230824,130300,680143230,10510,10490,10510,10490,35
|
|
20230824,130200,679775660,10470,10470,10470,10470,14
|
|
20230824,130100,679629080,10480,10500,10500,10480,91
|
|
20230824,130000,678674880,10520,10520,10520,10520,1
|
|
20230824,125900,678664360,10520,10520,10520,10520,0
|
|
20230824,125800,678664360,10520,10520,10520,10520,0
|
|
20230824,125700,678664360,10520,10520,10520,10520,0
|
|
20230824,125600,678664360,10520,10500,10520,10500,103
|
|
20230824,125500,677582700,10500,10500,10500,10500,1
|
|
20230824,125400,677572200,10500,10500,10500,10500,12
|
|
20230824,125300,677446200,10500,10510,10510,10500,211
|
|
20230824,125200,675230600,10480,10520,10520,10480,257
|
|
20230824,125100,672537200,10520,10520,10520,10520,0
|
|
20230824,125000,672537200,10520,10520,10520,10520,0
|
|
20230824,124900,672537200,10520,10520,10520,10520,0
|
|
20230824,124800,672537200,10520,10520,10520,10520,5
|
|
20230824,124700,672484600,10520,10520,10520,10520,12
|
|
20230824,124600,672358360,10520,10520,10520,10520,11
|
|
20230824,124500,672242640,10520,10520,10520,10520,0
|
|
20230824,124400,672242640,10520,10520,10520,10520,0
|
|
20230824,124300,672242640,10520,10520,10520,10520,0
|
|
20230824,124200,672242640,10520,10520,10520,10520,20
|
|
20230824,124100,672032240,10480,10480,10480,10480,0
|
|
20230824,124000,672032240,10480,10480,10480,10480,0
|
|
20230824,123900,672032240,10480,10480,10480,10480,0
|
|
20230824,123800,672032240,10480,10480,10480,10480,0
|
|
20230824,123700,672032240,10480,10480,10480,10480,0
|
|
20230824,123600,672032240,10480,10480,10480,10480,0
|
|
20230824,123500,672032240,10480,10480,10480,10480,2
|
|
20230824,123400,672011280,10510,10510,10510,10510,0
|
|
20230824,123300,672011280,10510,10510,10510,10510,0
|
|
20230824,123200,672011280,10510,10480,10510,10480,3
|
|
20230824,123100,671979810,10480,10480,10480,10480,9
|
|
20230824,123000,671885490,10480,10480,10480,10480,300
|
|
20230824,122900,668741490,10480,10480,10510,10480,387
|
|
20230824,122800,664685130,10480,10480,10480,10480,50
|
|
20230824,122700,664161130,10430,10430,10430,10430,0
|
|
20230824,122600,664161130,10430,10430,10430,10430,0
|
|
20230824,122500,664161130,10430,10430,10430,10430,0
|
|
20230824,122400,664161130,10430,10430,10430,10430,0
|
|
20230824,122300,664161130,10430,10430,10430,10430,0
|
|
20230824,122200,664161130,10430,10430,10430,10430,0
|
|
20230824,122100,664161130,10430,10430,10430,10430,0
|
|
20230824,122000,664161130,10430,10430,10430,10430,0
|
|
20230824,121900,664161130,10430,10430,10430,10430,0
|
|
20230824,121800,664161130,10430,10430,10430,10430,0
|
|
20230824,121700,664161130,10430,10430,10430,10430,0
|
|
20230824,121600,664161130,10430,10430,10430,10430,0
|
|
20230824,121500,664161130,10430,10440,10440,10430,90
|
|
20230824,121400,663222400,10440,10450,10450,10440,96
|
|
20230824,121300,662220110,10440,10440,10440,10440,0
|
|
20230824,121200,662220110,10440,10460,10460,10440,355
|
|
20230824,121100,658511350,10470,10490,10490,10470,1024
|
|
20230824,121000,647774910,10500,10510,10510,10500,1520
|
|
20230824,120900,631810910,10510,10510,10510,10510,30
|
|
20230824,120800,631495610,10510,10510,10510,10510,220
|
|
20230824,120700,629183410,10510,10510,10510,10510,0
|
|
20230824,120600,629183410,10510,10510,10510,10510,0
|
|
20230824,120500,629183410,10510,10510,10510,10510,10
|
|
20230824,120400,629078310,10500,10510,10510,10500,101
|
|
20230824,120300,628017800,10540,10540,10540,10540,5
|
|
20230824,120200,627965100,10510,10510,10510,10510,0
|
|
20230824,120100,627965100,10510,10510,10510,10510,1265
|
|
20230824,120000,614669950,10540,10540,10540,10540,0
|
|
20230824,115900,614669950,10540,10540,10540,10540,5
|
|
20230824,115800,614617250,10520,10520,10520,10520,1308
|
|
20230824,115700,600857090,10530,10530,10530,10530,1053
|
|
20230824,115600,589769000,10530,10530,10530,10530,93
|
|
20230824,115500,588789710,10530,10530,10530,10530,1
|
|
20230824,115400,588779180,10540,10540,10540,10540,0
|
|
20230824,115300,588779180,10540,10540,10540,10540,0
|
|
20230824,115200,588779180,10540,10540,10540,10540,30
|
|
20230824,115100,588462980,10540,10540,10540,10540,0
|
|
20230824,115000,588462980,10540,10540,10540,10540,0
|
|
20230824,114900,588462980,10540,10540,10540,10540,0
|
|
20230824,114800,588462980,10540,10540,10540,10540,0
|
|
20230824,114700,588462980,10540,10540,10540,10540,0
|
|
20230824,114600,588462980,10540,10540,10540,10540,0
|
|
20230824,114500,588462980,10540,10540,10540,10540,0
|
|
20230824,114400,588462980,10540,10540,10540,10540,100
|
|
20230824,114300,587408980,10530,10530,10530,10530,0
|
|
20230824,114200,587408980,10530,10530,10530,10530,8
|
|
20230824,114100,587324740,10530,10540,10540,10530,907
|
|
20230824,114000,577769130,10540,10540,10540,10540,91
|
|
20230824,113900,576809990,10540,10540,10540,10540,1
|
|
20230824,113800,576799450,10580,10580,10580,10580,5
|
|
20230824,113700,576746550,10520,10530,10530,10520,700
|
|
20230824,113600,569380840,10580,10550,10580,10530,705
|
|
20230824,113500,561950260,10570,10570,10570,10570,0
|
|
20230824,113400,561950260,10570,10570,10570,10570,100
|
|
20230824,113300,560893260,10570,10570,10570,10570,1
|
|
20230824,113200,560882690,10580,10580,10580,10580,0
|
|
20230824,113100,560882690,10580,10580,10580,10580,0
|
|
20230824,113000,560882690,10580,10580,10580,10580,0
|
|
20230824,112900,560882690,10580,10580,10580,10580,0
|
|
20230824,112800,560882690,10580,10560,10580,10560,30
|
|
20230824,112700,560565690,10560,10560,10560,10560,0
|
|
20230824,112600,560565690,10560,10560,10560,10560,0
|
|
20230824,112500,560565690,10560,10560,10560,10560,0
|
|
20230824,112400,560565690,10560,10570,10570,10560,406
|
|
20230824,112300,556277970,10580,10580,10580,10580,0
|
|
20230824,112200,556277970,10580,10580,10580,10580,0
|
|
20230824,112100,556277970,10580,10580,10580,10580,2
|
|
20230824,112000,556256810,10570,10570,10570,10570,10
|
|
20230824,111900,556151110,10580,10580,10580,10580,500
|
|
20230824,111800,550861110,10570,10570,10570,10570,0
|
|
20230824,111700,550861110,10570,10570,10570,10570,0
|
|
20230824,111600,550861110,10570,10570,10570,10570,0
|
|
20230824,111500,550861110,10570,10570,10570,10570,100
|
|
20230824,111400,549804110,10570,10580,10580,10570,141
|
|
20230824,111300,548312340,10580,10590,10590,10580,483
|
|
20230824,111200,543201990,10600,10600,10600,10600,0
|
|
20230824,111100,543201990,10600,10600,10600,10600,60
|
|
20230824,111000,542565990,10600,10600,10600,10600,44
|
|
20230824,110900,542099590,10600,10600,10600,10600,0
|
|
20230824,110800,542099590,10600,10600,10600,10600,2
|
|
20230824,110700,542078390,10600,10600,10600,10600,0
|
|
20230824,110600,542078390,10600,10600,10600,10600,62
|
|
20230824,110500,541421190,10620,10620,10620,10620,0
|
|
20230824,110400,541421190,10620,10620,10620,10620,2
|
|
20230824,110300,541399950,10590,10590,10590,10590,11
|
|
20230824,110200,541283460,10620,10620,10620,10620,3
|
|
20230824,110100,541251600,10620,10620,10620,10620,5
|
|
20230824,110000,541198500,10590,10590,10590,10590,298
|
|
20230824,105900,538042680,10590,10590,10590,10590,61
|
|
20230824,105800,537396690,10600,10600,10600,10600,305
|
|
20230824,105700,534163690,10620,10620,10620,10620,0
|
|
20230824,105600,534163690,10620,10620,10620,10620,0
|
|
20230824,105500,534163690,10620,10620,10620,10620,1
|
|
20230824,105400,534153070,10610,10610,10610,10610,358
|
|
20230824,105300,530354690,10620,10620,10620,10620,1
|
|
20230824,105200,530344070,10580,10620,10620,10580,409
|
|
20230824,105100,526016490,10620,10590,10620,10580,145
|
|
20230824,105000,524481490,10590,10590,10590,10590,0
|
|
20230824,104900,524481490,10590,10590,10590,10590,47
|
|
20230824,104800,523983760,10630,10630,10630,10630,0
|
|
20230824,104700,523983760,10630,10630,10630,10630,2
|
|
20230824,104600,523962500,10600,10600,10600,10600,117
|
|
20230824,104500,522722300,10640,10640,10640,10640,2
|
|
20230824,104400,522701020,10600,10600,10600,10600,500
|
|
20230824,104300,517401020,10640,10640,10640,10640,1
|
|
20230824,104200,517390380,10640,10640,10640,10640,20
|
|
20230824,104100,517177580,10640,10640,10640,10640,301
|
|
20230824,104000,513974940,10650,10650,10650,10650,0
|
|
20230824,103900,513974940,10650,10630,10650,10630,450
|
|
20230824,103800,509186180,10640,10630,10640,10630,100
|
|
20230824,103700,508122200,10640,10640,10640,10640,0
|
|
20230824,103600,508122200,10640,10640,10640,10640,124
|
|
20230824,103500,506802840,10640,10640,10640,10640,0
|
|
20230824,103400,506802840,10640,10640,10640,10640,0
|
|
20230824,103300,506802840,10640,10640,10640,10640,0
|
|
20230824,103200,506802840,10640,10630,10640,10630,801
|
|
20230824,103100,498288110,10650,10650,10650,10630,170
|
|
20230824,103000,496480610,10640,10640,10650,10630,505
|
|
20230824,102900,491107280,10640,10610,10640,10610,57
|
|
20230824,102800,490501850,10620,10620,10620,10620,0
|
|
20230824,102700,490501850,10620,10610,10620,10610,15
|
|
20230824,102600,490342650,10610,10610,10610,10610,0
|
|
20230824,102500,490342650,10610,10610,10610,10610,0
|
|
20230824,102400,490342650,10610,10610,10610,10610,5
|
|
20230824,102300,490289600,10610,10550,10610,10550,651
|
|
20230824,102200,483390300,10550,10600,10600,10550,1024
|
|
20230824,102100,472581290,10610,10610,10610,10610,85
|
|
20230824,102000,471679440,10630,10630,10630,10630,0
|
|
20230824,101900,471679440,10630,10630,10630,10630,0
|
|
20230824,101800,471679440,10630,10630,10630,10630,0
|
|
20230824,101700,471679440,10630,10630,10630,10630,0
|
|
20230824,101600,471679440,10630,10630,10630,10630,0
|
|
20230824,101500,471679440,10630,10620,10630,10620,595
|
|
20230824,101400,465359220,10610,10610,10610,10610,1581
|
|
20230824,101300,448584810,10610,10610,10610,10610,0
|
|
20230824,101200,448584810,10610,10610,10610,10610,1
|
|
20230824,101100,448574200,10610,10610,10610,10610,0
|
|
20230824,101000,448574200,10610,10610,10610,10610,0
|
|
20230824,100900,448574200,10610,10610,10610,10610,461
|
|
20230824,100800,443682990,10610,10610,10610,10610,0
|
|
20230824,100700,443682990,10610,10610,10610,10610,0
|
|
20230824,100600,443682990,10610,10610,10610,10610,9
|
|
20230824,100500,443587500,10590,10580,10590,10580,45
|
|
20230824,100400,443111360,10590,10590,10590,10590,5
|
|
20230824,100300,443058410,10580,10580,10580,10580,131
|
|
20230824,100200,441672430,10580,10580,10580,10580,3
|
|
20230824,100100,441640690,10570,10570,10570,10570,14
|
|
20230824,100000,441492710,10570,10570,10570,10570,0
|
|
20230824,095900,441492710,10570,10570,10570,10570,5
|
|
20230824,095800,441439860,10530,10530,10530,10530,0
|
|
20230824,095700,441439860,10530,10540,10540,10530,500
|
|
20230824,095600,436173910,10530,10530,10530,10530,0
|
|
20230824,095500,436173910,10530,10530,10530,10530,0
|
|
20230824,095400,436173910,10530,10530,10530,10530,0
|
|
20230824,095300,436173910,10530,10530,10530,10530,2
|
|
20230824,095200,436152850,10510,10510,10510,10510,0
|
|
20230824,095100,436152850,10510,10510,10510,10510,50
|
|
20230824,095000,435627350,10630,10630,10630,10630,1
|
|
20230824,094900,435616720,10510,10510,10510,10510,1048
|
|
20230824,094800,424602240,10510,10550,10550,10510,431
|
|
20230824,094700,420062590,10550,10550,10550,10550,59
|
|
20230824,094600,419440140,10550,10550,10550,10550,105
|
|
20230824,094500,418332390,10550,10550,10550,10550,237
|
|
20230824,094400,415832040,10560,10560,10560,10560,2
|
|
20230824,094300,415810920,10560,10590,10590,10560,153
|
|
20230824,094200,414192780,10590,10590,10590,10590,19
|
|
20230824,094100,413991570,10650,10650,10650,10650,175
|
|
20230824,094000,412127820,10650,10640,10660,10640,526
|
|
20230824,093900,406526830,10600,10630,10640,10600,1776
|
|
20230824,093800,387693600,10640,10650,10650,10640,154
|
|
20230824,093700,386054500,10650,10640,10650,10630,118
|
|
20230824,093600,384798840,10630,10680,10680,10630,498
|
|
20230824,093500,379493470,10680,10690,10690,10670,1537
|
|
20230824,093400,363077810,10690,10670,10690,10670,3076
|
|
20230824,093300,330242540,10660,10670,10670,10660,419
|
|
20230824,093200,325771820,10680,10660,10680,10660,3415
|
|
20230824,093100,289347420,10650,10630,10660,10630,2339
|
|
20230824,093000,264454460,10630,10600,10630,10600,542
|
|
20230824,092900,258702440,10620,10570,10620,10570,2094
|
|
20230824,092800,236512310,10560,10520,10560,10520,70
|
|
20230824,092700,235775630,10520,10530,10530,10520,142
|
|
20230824,092600,234281050,10530,10530,10530,10530,0
|
|
20230824,092500,234281050,10530,10570,10570,10530,79
|
|
20230824,092400,233448860,10570,10560,10570,10530,524
|
|
20230824,092300,227910450,10540,10530,10540,10530,101
|
|
20230824,092200,226846910,10560,10530,10560,10530,1487
|
|
20230824,092100,211145450,10530,10530,10530,10530,214
|
|
20230824,092000,208892030,10550,10550,10550,10550,11
|
|
20230824,091900,208775980,10510,10510,10510,10510,0
|
|
20230824,091800,208775980,10510,10510,10510,10510,2
|
|
20230824,091700,208754960,10510,10510,10510,10510,34
|
|
20230824,091600,208397620,10510,10550,10550,10510,24
|
|
20230824,091500,208144980,10550,10530,10550,10530,500
|
|
20230824,091400,202872180,10530,10450,10530,10450,240
|
|
20230824,091300,200363200,10460,10470,10470,10450,565
|
|
20230824,091200,194456650,10470,10520,10520,10470,171
|
|
20230824,091100,192665230,10520,10520,10520,10520,0
|
|
20230824,091000,192665230,10520,10530,10530,10460,111
|
|
20230824,090900,191503500,10470,10540,10540,10470,452
|
|
20230824,090800,186753770,10470,10410,10550,10410,564
|
|
20230824,090700,180846440,10410,10450,10450,10410,200
|
|
20230824,090600,178759750,10460,10570,10570,10460,2574
|
|
20230824,090500,151750140,10640,10580,10640,10520,1701
|
|
20230824,090400,133771470,10580,10620,10660,10580,1075
|
|
20230824,090300,122361640,10650,10600,10650,10600,721
|
|
20230824,090200,114699330,10600,10660,10660,10560,2111
|
|
20230824,090100,92314040,10680,10660,10690,10660,3171
|
|
20230824,090000,58457270,10600,10500,10660,10500,5541
|