704 lines
33 KiB
CSV
704 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,204100,380078410,6580,6580,6580,6580,61
|
|
20230824,204000,380078410,6580,6580,6580,6580,0
|
|
20230824,203900,380078410,6580,6580,6580,6580,0
|
|
20230824,203800,380078410,6580,6580,6580,6580,0
|
|
20230824,203700,380078410,6580,6580,6580,6580,0
|
|
20230824,203600,380078410,6580,6580,6580,6580,0
|
|
20230824,203500,380078410,6580,6580,6580,6580,0
|
|
20230824,203400,380078410,6580,6580,6580,6580,0
|
|
20230824,203300,380078410,6580,6580,6580,6580,0
|
|
20230824,203200,380078410,6580,6580,6580,6580,0
|
|
20230824,203100,380078410,6580,6580,6580,6580,0
|
|
20230824,203000,380078410,6580,6580,6580,6580,0
|
|
20230824,202900,380078410,6580,6580,6580,6580,0
|
|
20230824,202800,380078410,6580,6580,6580,6580,0
|
|
20230824,202700,380078410,6580,6580,6580,6580,0
|
|
20230824,202600,380078410,6580,6580,6580,6580,0
|
|
20230824,202500,380078410,6580,6580,6580,6580,0
|
|
20230824,202400,380078410,6580,6580,6580,6580,0
|
|
20230824,202300,380078410,6580,6580,6580,6580,0
|
|
20230824,202200,380078410,6580,6580,6580,6580,0
|
|
20230824,202100,380078410,6580,6580,6580,6580,0
|
|
20230824,202000,380078410,6580,6580,6580,6580,0
|
|
20230824,201900,380078410,6580,6580,6580,6580,0
|
|
20230824,201800,380078410,6580,6580,6580,6580,0
|
|
20230824,201700,380078410,6580,6580,6580,6580,0
|
|
20230824,201600,380078410,6580,6580,6580,6580,0
|
|
20230824,201500,380078410,6580,6580,6580,6580,0
|
|
20230824,201400,380078410,6580,6580,6580,6580,0
|
|
20230824,201300,380078410,6580,6580,6580,6580,0
|
|
20230824,201200,380078410,6580,6580,6580,6580,0
|
|
20230824,201100,380078410,6580,6580,6580,6580,61
|
|
20230824,201000,380078410,6580,6580,6580,6580,0
|
|
20230824,200900,380078410,6580,6580,6580,6580,0
|
|
20230824,200800,380078410,6580,6580,6580,6580,0
|
|
20230824,200700,380078410,6580,6580,6580,6580,0
|
|
20230824,200600,380078410,6580,6580,6580,6580,0
|
|
20230824,200500,380078410,6580,6580,6580,6580,0
|
|
20230824,200400,380078410,6580,6580,6580,6580,0
|
|
20230824,200300,380078410,6580,6580,6580,6580,0
|
|
20230824,200200,380078410,6580,6580,6580,6580,0
|
|
20230824,200100,380078410,6580,6580,6580,6580,0
|
|
20230824,200000,380078410,6580,6580,6580,6580,0
|
|
20230824,195900,380078410,6580,6580,6580,6580,0
|
|
20230824,195800,380078410,6580,6580,6580,6580,0
|
|
20230824,195700,380078410,6580,6580,6580,6580,0
|
|
20230824,195600,380078410,6580,6580,6580,6580,0
|
|
20230824,195500,380078410,6580,6580,6580,6580,0
|
|
20230824,195400,380078410,6580,6580,6580,6580,0
|
|
20230824,195300,380078410,6580,6580,6580,6580,0
|
|
20230824,195200,380078410,6580,6580,6580,6580,0
|
|
20230824,195100,380078410,6580,6580,6580,6580,0
|
|
20230824,195000,380078410,6580,6580,6580,6580,0
|
|
20230824,194900,380078410,6580,6580,6580,6580,0
|
|
20230824,194800,380078410,6580,6580,6580,6580,0
|
|
20230824,194700,380078410,6580,6580,6580,6580,0
|
|
20230824,194600,380078410,6580,6580,6580,6580,0
|
|
20230824,194500,380078410,6580,6580,6580,6580,0
|
|
20230824,194400,380078410,6580,6580,6580,6580,0
|
|
20230824,194300,380078410,6580,6580,6580,6580,0
|
|
20230824,194200,380078410,6580,6580,6580,6580,0
|
|
20230824,194100,380078410,6580,6580,6580,6580,61
|
|
20230824,194000,380078410,6580,6580,6580,6580,0
|
|
20230824,193900,380078410,6580,6580,6580,6580,0
|
|
20230824,193800,380078410,6580,6580,6580,6580,0
|
|
20230824,193700,380078410,6580,6580,6580,6580,0
|
|
20230824,193600,380078410,6580,6580,6580,6580,0
|
|
20230824,193500,380078410,6580,6580,6580,6580,0
|
|
20230824,193400,380078410,6580,6580,6580,6580,0
|
|
20230824,193300,380078410,6580,6580,6580,6580,0
|
|
20230824,193200,380078410,6580,6580,6580,6580,0
|
|
20230824,193100,380078410,6580,6580,6580,6580,0
|
|
20230824,193000,380078410,6580,6580,6580,6580,0
|
|
20230824,192900,380078410,6580,6580,6580,6580,0
|
|
20230824,192800,380078410,6580,6580,6580,6580,0
|
|
20230824,192700,380078410,6580,6580,6580,6580,0
|
|
20230824,192600,380078410,6580,6580,6580,6580,0
|
|
20230824,192500,380078410,6580,6580,6580,6580,0
|
|
20230824,192400,380078410,6580,6580,6580,6580,0
|
|
20230824,192300,380078410,6580,6580,6580,6580,0
|
|
20230824,192200,380078410,6580,6580,6580,6580,0
|
|
20230824,192100,380078410,6580,6580,6580,6580,0
|
|
20230824,192000,380078410,6580,6580,6580,6580,0
|
|
20230824,191900,380078410,6580,6580,6580,6580,0
|
|
20230824,191800,380078410,6580,6580,6580,6580,0
|
|
20230824,191700,380078410,6580,6580,6580,6580,0
|
|
20230824,191600,380078410,6580,6580,6580,6580,0
|
|
20230824,191500,380078410,6580,6580,6580,6580,0
|
|
20230824,191400,380078410,6580,6580,6580,6580,0
|
|
20230824,191300,380078410,6580,6580,6580,6580,0
|
|
20230824,191200,380078410,6580,6580,6580,6580,0
|
|
20230824,191100,380078410,6580,6580,6580,6580,61
|
|
20230824,191000,380078410,6580,6580,6580,6580,0
|
|
20230824,190900,380078410,6580,6580,6580,6580,0
|
|
20230824,190800,380078410,6580,6580,6580,6580,0
|
|
20230824,190700,380078410,6580,6580,6580,6580,0
|
|
20230824,190600,380078410,6580,6580,6580,6580,0
|
|
20230824,190500,380078410,6580,6580,6580,6580,0
|
|
20230824,190400,380078410,6580,6580,6580,6580,0
|
|
20230824,190300,380078410,6580,6580,6580,6580,0
|
|
20230824,190200,380078410,6580,6580,6580,6580,0
|
|
20230824,190100,380078410,6580,6580,6580,6580,0
|
|
20230824,190000,380078410,6580,6580,6580,6580,0
|
|
20230824,185900,380078410,6580,6580,6580,6580,0
|
|
20230824,185800,380078410,6580,6580,6580,6580,0
|
|
20230824,185700,380078410,6580,6580,6580,6580,0
|
|
20230824,185600,380078410,6580,6580,6580,6580,0
|
|
20230824,185500,380078410,6580,6580,6580,6580,0
|
|
20230824,185400,380078410,6580,6580,6580,6580,0
|
|
20230824,185300,380078410,6580,6580,6580,6580,0
|
|
20230824,185200,380078410,6580,6580,6580,6580,0
|
|
20230824,185100,380078410,6580,6580,6580,6580,0
|
|
20230824,185000,380078410,6580,6580,6580,6580,0
|
|
20230824,184900,380078410,6580,6580,6580,6580,0
|
|
20230824,184800,380078410,6580,6580,6580,6580,0
|
|
20230824,184700,380078410,6580,6580,6580,6580,0
|
|
20230824,184600,380078410,6580,6580,6580,6580,0
|
|
20230824,184500,380078410,6580,6580,6580,6580,0
|
|
20230824,184400,380078410,6580,6580,6580,6580,0
|
|
20230824,184300,380078410,6580,6580,6580,6580,0
|
|
20230824,184200,380078410,6580,6580,6580,6580,0
|
|
20230824,184100,380078410,6580,6580,6580,6580,61
|
|
20230824,184000,380078410,6580,6580,6580,6580,0
|
|
20230824,183900,380078410,6580,6580,6580,6580,0
|
|
20230824,183800,380078410,6580,6580,6580,6580,0
|
|
20230824,183700,380078410,6580,6580,6580,6580,0
|
|
20230824,183600,380078410,6580,6580,6580,6580,0
|
|
20230824,183500,380078410,6580,6580,6580,6580,0
|
|
20230824,183400,380078410,6580,6580,6580,6580,0
|
|
20230824,183300,380078410,6580,6580,6580,6580,0
|
|
20230824,183200,380078410,6580,6580,6580,6580,0
|
|
20230824,183100,380078410,6580,6580,6580,6580,0
|
|
20230824,183000,380078410,6580,6580,6580,6580,0
|
|
20230824,182900,380078410,6580,6580,6580,6580,0
|
|
20230824,182800,380078410,6580,6580,6580,6580,0
|
|
20230824,182700,380078410,6580,6580,6580,6580,0
|
|
20230824,182600,380078410,6580,6580,6580,6580,0
|
|
20230824,182500,380078410,6580,6580,6580,6580,0
|
|
20230824,182400,380078410,6580,6580,6580,6580,0
|
|
20230824,182300,380078410,6580,6580,6580,6580,0
|
|
20230824,182200,380078410,6580,6580,6580,6580,0
|
|
20230824,182100,380078410,6580,6580,6580,6580,0
|
|
20230824,182000,380078410,6580,6580,6580,6580,0
|
|
20230824,181900,380078410,6580,6580,6580,6580,0
|
|
20230824,181800,380078410,6580,6580,6580,6580,0
|
|
20230824,181700,380078410,6580,6580,6580,6580,0
|
|
20230824,181600,380078410,6580,6580,6580,6580,0
|
|
20230824,181500,380078410,6580,6580,6580,6580,0
|
|
20230824,181400,380078410,6580,6580,6580,6580,0
|
|
20230824,181300,380078410,6580,6580,6580,6580,0
|
|
20230824,181200,380078410,6580,6580,6580,6580,0
|
|
20230824,181100,380078410,6580,6580,6580,6580,61
|
|
20230824,181000,380078410,6580,6580,6580,6580,0
|
|
20230824,180900,380078410,6580,6580,6580,6580,0
|
|
20230824,180800,380078410,6580,6580,6580,6580,0
|
|
20230824,180700,380078410,6580,6580,6580,6580,0
|
|
20230824,180600,380078410,6580,6580,6580,6580,0
|
|
20230824,180500,380078410,6580,6580,6580,6580,0
|
|
20230824,180400,380078410,6580,6580,6580,6580,0
|
|
20230824,180300,380078410,6580,6580,6580,6580,0
|
|
20230824,180200,380078410,6580,6580,6580,6580,0
|
|
20230824,180100,380078410,6580,6580,6580,6580,0
|
|
20230824,180000,380078410,6580,6580,6580,6580,0
|
|
20230824,175900,380078410,6580,6580,6580,6580,0
|
|
20230824,175800,380078410,6580,6580,6580,6580,0
|
|
20230824,175700,380078410,6580,6580,6580,6580,0
|
|
20230824,175600,380078410,6580,6580,6580,6580,0
|
|
20230824,175500,380078410,6580,6580,6580,6580,0
|
|
20230824,175400,380078410,6580,6580,6580,6580,0
|
|
20230824,175300,380078410,6580,6580,6580,6580,0
|
|
20230824,175200,380078410,6580,6580,6580,6580,0
|
|
20230824,175100,380078410,6580,6580,6580,6580,0
|
|
20230824,175000,380078410,6580,6580,6580,6580,0
|
|
20230824,174900,380078410,6580,6580,6580,6580,0
|
|
20230824,174800,380078410,6580,6580,6580,6580,0
|
|
20230824,174700,380078410,6580,6580,6580,6580,0
|
|
20230824,174600,380078410,6580,6580,6580,6580,0
|
|
20230824,174500,380078410,6580,6580,6580,6580,0
|
|
20230824,174400,380078410,6580,6580,6580,6580,0
|
|
20230824,174300,380078410,6580,6580,6580,6580,0
|
|
20230824,174200,380078410,6580,6580,6580,6580,0
|
|
20230824,174100,380078410,6580,6580,6580,6580,61
|
|
20230824,174000,380078410,6580,6580,6580,6580,0
|
|
20230824,173900,380078410,6580,6580,6580,6580,0
|
|
20230824,173800,380078410,6580,6580,6580,6580,0
|
|
20230824,173700,380078410,6580,6580,6580,6580,0
|
|
20230824,173600,380078410,6580,6580,6580,6580,0
|
|
20230824,173500,380078410,6580,6580,6580,6580,0
|
|
20230824,173400,380078410,6580,6580,6580,6580,0
|
|
20230824,173300,380078410,6580,6580,6580,6580,0
|
|
20230824,173200,380078410,6580,6580,6580,6580,0
|
|
20230824,173100,380078410,6580,6580,6580,6580,0
|
|
20230824,173000,380078410,6580,6580,6580,6580,0
|
|
20230824,172900,380078410,6580,6580,6580,6580,0
|
|
20230824,172800,380078410,6580,6580,6580,6580,0
|
|
20230824,172700,380078410,6580,6580,6580,6580,0
|
|
20230824,172600,380078410,6580,6580,6580,6580,0
|
|
20230824,172500,380078410,6580,6580,6580,6580,0
|
|
20230824,172400,380078410,6580,6580,6580,6580,0
|
|
20230824,172300,380078410,6580,6580,6580,6580,0
|
|
20230824,172200,380078410,6580,6580,6580,6580,0
|
|
20230824,172100,380078410,6580,6580,6580,6580,0
|
|
20230824,172000,380078410,6580,6580,6580,6580,0
|
|
20230824,171900,380078410,6580,6580,6580,6580,0
|
|
20230824,171800,380078410,6580,6580,6580,6580,0
|
|
20230824,171700,380078410,6580,6580,6580,6580,0
|
|
20230824,171600,380078410,6580,6580,6580,6580,0
|
|
20230824,171500,380078410,6580,6580,6580,6580,0
|
|
20230824,171400,380078410,6580,6580,6580,6580,0
|
|
20230824,171300,380078410,6580,6580,6580,6580,0
|
|
20230824,171200,380078410,6580,6580,6580,6580,0
|
|
20230824,171100,380078410,6580,6580,6580,6580,61
|
|
20230824,171000,380078410,6580,6580,6580,6580,0
|
|
20230824,170900,380078410,6580,6580,6580,6580,0
|
|
20230824,170800,380078410,6580,6580,6580,6580,0
|
|
20230824,170700,380078410,6580,6580,6580,6580,0
|
|
20230824,170600,380078410,6580,6580,6580,6580,0
|
|
20230824,170500,380078410,6580,6580,6580,6580,0
|
|
20230824,170400,380078410,6580,6580,6580,6580,0
|
|
20230824,170300,380078410,6580,6580,6580,6580,0
|
|
20230824,170200,380078410,6580,6580,6580,6580,0
|
|
20230824,170100,380078410,6580,6580,6580,6580,0
|
|
20230824,170000,380078410,6580,6580,6580,6580,0
|
|
20230824,165900,380078410,6580,6580,6580,6580,0
|
|
20230824,165800,380078410,6580,6580,6580,6580,0
|
|
20230824,165700,380078410,6580,6580,6580,6580,0
|
|
20230824,165600,380078410,6580,6580,6580,6580,0
|
|
20230824,165500,380078410,6580,6580,6580,6580,0
|
|
20230824,165400,380078410,6580,6580,6580,6580,0
|
|
20230824,165300,380078410,6580,6580,6580,6580,0
|
|
20230824,165200,380078410,6580,6580,6580,6580,0
|
|
20230824,165100,380078410,6580,6580,6580,6580,0
|
|
20230824,165000,380078410,6580,6580,6580,6580,0
|
|
20230824,164900,380078410,6580,6580,6580,6580,0
|
|
20230824,164800,380078410,6580,6580,6580,6580,0
|
|
20230824,164700,380078410,6580,6580,6580,6580,0
|
|
20230824,164600,380078410,6580,6580,6580,6580,0
|
|
20230824,164500,380078410,6580,6580,6580,6580,0
|
|
20230824,164400,380078410,6580,6580,6580,6580,0
|
|
20230824,164300,380078410,6580,6580,6580,6580,0
|
|
20230824,164200,380078410,6580,6580,6580,6580,0
|
|
20230824,164100,380078410,6580,6580,6580,6580,61
|
|
20230824,164000,380078410,6580,6580,6580,6580,0
|
|
20230824,163900,380078410,6580,6580,6580,6580,0
|
|
20230824,163800,380078410,6580,6580,6580,6580,0
|
|
20230824,163700,380078410,6580,6580,6580,6580,0
|
|
20230824,163600,380078410,6580,6580,6580,6580,0
|
|
20230824,163500,380078410,6580,6580,6580,6580,0
|
|
20230824,163400,380078410,6580,6580,6580,6580,0
|
|
20230824,163300,380078410,6580,6580,6580,6580,0
|
|
20230824,163200,380078410,6580,6580,6580,6580,0
|
|
20230824,163100,380078410,6580,6580,6580,6580,0
|
|
20230824,163000,380078410,6580,6580,6580,6580,0
|
|
20230824,162900,380078410,6580,6580,6580,6580,0
|
|
20230824,162800,380078410,6580,6580,6580,6580,0
|
|
20230824,162700,380078410,6580,6580,6580,6580,0
|
|
20230824,162600,380078410,6580,6580,6580,6580,0
|
|
20230824,162500,380078410,6580,6580,6580,6580,0
|
|
20230824,162400,380078410,6580,6580,6580,6580,0
|
|
20230824,162300,380078410,6580,6580,6580,6580,0
|
|
20230824,162200,380078410,6580,6580,6580,6580,0
|
|
20230824,162100,380078410,6580,6580,6580,6580,0
|
|
20230824,162000,380078410,6580,6580,6580,6580,0
|
|
20230824,161900,380078410,6580,6580,6580,6580,0
|
|
20230824,161800,380078410,6580,6580,6580,6580,0
|
|
20230824,161700,380078410,6580,6580,6580,6580,0
|
|
20230824,161600,380078410,6580,6580,6580,6580,0
|
|
20230824,161500,380078410,6580,6580,6580,6580,0
|
|
20230824,161400,380078410,6580,6580,6580,6580,0
|
|
20230824,161300,380078410,6580,6580,6580,6580,0
|
|
20230824,161200,380078410,6580,6580,6580,6580,0
|
|
20230824,161100,380078410,6580,6580,6580,6580,61
|
|
20230824,161000,380078410,6580,6580,6580,6580,0
|
|
20230824,160900,380078410,6580,6580,6580,6580,0
|
|
20230824,160800,380078410,6580,6580,6580,6580,0
|
|
20230824,160700,380078410,6580,6580,6580,6580,0
|
|
20230824,160600,380078410,6580,6580,6580,6580,0
|
|
20230824,160500,380078410,6580,6580,6580,6580,0
|
|
20230824,160400,380078410,6580,6580,6580,6580,0
|
|
20230824,160300,380078410,6580,6580,6580,6580,0
|
|
20230824,160200,380078410,6580,6580,6580,6580,0
|
|
20230824,160100,380078410,6580,6580,6580,6580,0
|
|
20230824,160000,380078410,6580,6580,6580,6580,0
|
|
20230824,155900,380078410,6580,6580,6580,6580,0
|
|
20230824,155800,380078410,6580,6580,6580,6580,0
|
|
20230824,155700,380078410,6580,6580,6580,6580,0
|
|
20230824,155600,380078410,6580,6580,6580,6580,0
|
|
20230824,155500,380078410,6580,6580,6580,6580,0
|
|
20230824,155400,380078410,6580,6580,6580,6580,0
|
|
20230824,155300,380078410,6580,6580,6580,6580,0
|
|
20230824,155200,380078410,6580,6580,6580,6580,0
|
|
20230824,155100,380078410,6580,6580,6580,6580,0
|
|
20230824,155000,380078410,6580,6580,6580,6580,0
|
|
20230824,154900,380078410,6580,6580,6580,6580,0
|
|
20230824,154800,380078410,6580,6580,6580,6580,0
|
|
20230824,154700,380078410,6580,6580,6580,6580,0
|
|
20230824,154600,380078410,6580,6580,6580,6580,0
|
|
20230824,154500,380078410,6580,6580,6580,6580,0
|
|
20230824,154400,380078410,6580,6580,6580,6580,0
|
|
20230824,154300,380078410,6580,6580,6580,6580,0
|
|
20230824,154200,380078410,6580,6580,6580,6580,0
|
|
20230824,154100,380078410,6580,6580,6580,6580,61
|
|
20230824,154000,380078410,6580,6580,6580,6580,0
|
|
20230824,153900,380078410,6580,6580,6580,6580,0
|
|
20230824,153800,380078410,6580,6580,6580,6580,0
|
|
20230824,153700,380078410,6580,6580,6580,6580,0
|
|
20230824,153600,380078410,6580,6580,6580,6580,0
|
|
20230824,153500,380078410,6580,6580,6580,6580,0
|
|
20230824,153400,380078410,6580,6580,6580,6580,0
|
|
20230824,153300,380078410,6580,6580,6580,6580,0
|
|
20230824,153200,380078410,6580,6580,6580,6580,0
|
|
20230824,153100,380078410,6580,6580,6580,6580,0
|
|
20230824,153000,380078410,6580,6580,6580,6580,61
|
|
20230824,152900,379677030,6590,6590,6590,6590,0
|
|
20230824,152800,379677030,6590,6590,6590,6590,0
|
|
20230824,152700,379677030,6590,6590,6590,6590,0
|
|
20230824,152600,379677030,6590,6590,6590,6590,0
|
|
20230824,152500,379677030,6590,6590,6590,6590,0
|
|
20230824,152400,379677030,6590,6590,6590,6590,0
|
|
20230824,152300,379677030,6590,6590,6590,6590,0
|
|
20230824,152200,379677030,6590,6590,6590,6590,0
|
|
20230824,152100,379677030,6590,6590,6590,6590,0
|
|
20230824,152000,379677030,6590,6590,6590,6590,0
|
|
20230824,151900,379677030,6590,6590,6590,6590,0
|
|
20230824,151800,379677030,6590,6560,6590,6560,20
|
|
20230824,151700,379545580,6540,6540,6540,6540,3
|
|
20230824,151600,379525960,6550,6550,6550,6550,155
|
|
20230824,151500,378510710,6550,6550,6550,6550,95
|
|
20230824,151400,377888460,6550,6550,6550,6550,31
|
|
20230824,151300,377685410,6550,6550,6550,6550,0
|
|
20230824,151200,377685410,6550,6550,6550,6550,10
|
|
20230824,151100,377619910,6570,6570,6570,6570,0
|
|
20230824,151000,377619910,6570,6570,6570,6570,0
|
|
20230824,150900,377619910,6570,6570,6570,6570,0
|
|
20230824,150800,377619910,6570,6570,6570,6570,20
|
|
20230824,150700,377488510,6580,6580,6580,6580,0
|
|
20230824,150600,377488510,6580,6580,6580,6580,0
|
|
20230824,150500,377488510,6580,6580,6580,6580,3
|
|
20230824,150400,377468770,6570,6570,6570,6570,0
|
|
20230824,150300,377468770,6570,6570,6570,6570,0
|
|
20230824,150200,377468770,6570,6570,6570,6570,178
|
|
20230824,150100,376299310,6590,6590,6590,6590,19
|
|
20230824,150000,376174100,6570,6570,6570,6570,0
|
|
20230824,145900,376174100,6570,6560,6570,6560,606
|
|
20230824,145800,372193680,6540,6540,6540,6540,0
|
|
20230824,145700,372193680,6540,6540,6540,6540,0
|
|
20230824,145600,372193680,6540,6540,6540,6540,0
|
|
20230824,145500,372193680,6540,6540,6540,6540,0
|
|
20230824,145400,372193680,6540,6540,6540,6540,7
|
|
20230824,145300,372147900,6540,6540,6540,6540,0
|
|
20230824,145200,372147900,6540,6540,6540,6540,0
|
|
20230824,145100,372147900,6540,6540,6540,6540,0
|
|
20230824,145000,372147900,6540,6540,6540,6540,0
|
|
20230824,144900,372147900,6540,6540,6540,6540,0
|
|
20230824,144800,372147900,6540,6540,6540,6540,0
|
|
20230824,144700,372147900,6540,6540,6540,6540,0
|
|
20230824,144600,372147900,6540,6540,6540,6540,0
|
|
20230824,144500,372147900,6540,6540,6540,6540,0
|
|
20230824,144400,372147900,6540,6540,6540,6540,0
|
|
20230824,144300,372147900,6540,6540,6540,6540,50
|
|
20230824,144200,371820900,6540,6540,6540,6540,2
|
|
20230824,144100,371807820,6560,6560,6560,6560,127
|
|
20230824,144000,370974700,6530,6530,6530,6530,0
|
|
20230824,143900,370974700,6530,6530,6530,6530,0
|
|
20230824,143800,370974700,6530,6530,6530,6530,2
|
|
20230824,143700,370961640,6560,6560,6560,6560,0
|
|
20230824,143600,370961640,6560,6560,6560,6560,7
|
|
20230824,143500,370915720,6560,6560,6560,6560,1
|
|
20230824,143400,370909160,6500,6500,6500,6500,0
|
|
20230824,143300,370909160,6500,6500,6500,6500,0
|
|
20230824,143200,370909160,6500,6560,6560,6500,2703
|
|
20230824,143100,353307110,6570,6570,6570,6570,0
|
|
20230824,143000,353307110,6570,6570,6570,6570,139
|
|
20230824,142900,352393880,6570,6570,6570,6570,0
|
|
20230824,142800,352393880,6570,6570,6570,6570,1
|
|
20230824,142700,352387310,6570,6570,6570,6570,0
|
|
20230824,142600,352387310,6570,6570,6570,6570,0
|
|
20230824,142500,352387310,6570,6570,6570,6570,0
|
|
20230824,142400,352387310,6570,6570,6570,6570,0
|
|
20230824,142300,352387310,6570,6570,6570,6570,0
|
|
20230824,142200,352387310,6570,6570,6570,6570,0
|
|
20230824,142100,352387310,6570,6570,6570,6570,0
|
|
20230824,142000,352387310,6570,6570,6570,6570,0
|
|
20230824,141900,352387310,6570,6570,6570,6570,0
|
|
20230824,141800,352387310,6570,6570,6570,6570,0
|
|
20230824,141700,352387310,6570,6570,6570,6570,0
|
|
20230824,141600,352387310,6570,6570,6570,6570,0
|
|
20230824,141500,352387310,6570,6590,6590,6570,1330
|
|
20230824,141400,343635990,6590,6590,6590,6590,43
|
|
20230824,141300,343352620,6600,6600,6600,6600,0
|
|
20230824,141200,343352620,6600,6600,6600,6600,0
|
|
20230824,141100,343352620,6600,6600,6600,6600,3
|
|
20230824,141000,343332820,6590,6590,6590,6590,0
|
|
20230824,140900,343332820,6590,6590,6590,6590,0
|
|
20230824,140800,343332820,6590,6590,6590,6590,0
|
|
20230824,140700,343332820,6590,6590,6590,6590,0
|
|
20230824,140600,343332820,6590,6590,6590,6590,5
|
|
20230824,140500,343299870,6590,6600,6600,6590,148
|
|
20230824,140400,342323120,6590,6590,6590,6590,0
|
|
20230824,140300,342323120,6590,6590,6590,6590,2
|
|
20230824,140200,342309940,6590,6590,6590,6590,0
|
|
20230824,140100,342309940,6590,6590,6590,6590,0
|
|
20230824,140000,342309940,6590,6590,6590,6590,0
|
|
20230824,135900,342309940,6590,6590,6590,6590,0
|
|
20230824,135800,342309940,6590,6590,6590,6590,0
|
|
20230824,135700,342309940,6590,6590,6590,6590,1
|
|
20230824,135600,342303350,6570,6570,6570,6570,0
|
|
20230824,135500,342303350,6570,6570,6570,6570,0
|
|
20230824,135400,342303350,6570,6570,6570,6570,0
|
|
20230824,135300,342303350,6570,6570,6570,6570,0
|
|
20230824,135200,342303350,6570,6570,6570,6570,56
|
|
20230824,135100,341935430,6570,6570,6570,6570,33
|
|
20230824,135000,341718620,6570,6580,6580,6570,16
|
|
20230824,134900,341613350,6580,6580,6580,6580,0
|
|
20230824,134800,341613350,6580,6580,6580,6580,0
|
|
20230824,134700,341613350,6580,6580,6580,6580,0
|
|
20230824,134600,341613350,6580,6580,6580,6580,0
|
|
20230824,134500,341613350,6580,6580,6580,6580,0
|
|
20230824,134400,341613350,6580,6580,6580,6580,0
|
|
20230824,134300,341613350,6580,6580,6580,6580,0
|
|
20230824,134200,341613350,6580,6580,6580,6580,0
|
|
20230824,134100,341613350,6580,6580,6580,6580,0
|
|
20230824,134000,341613350,6580,6580,6580,6580,0
|
|
20230824,133900,341613350,6580,6580,6580,6580,0
|
|
20230824,133800,341613350,6580,6580,6580,6580,0
|
|
20230824,133700,341613350,6580,6580,6580,6580,1
|
|
20230824,133600,341606770,6560,6560,6560,6560,0
|
|
20230824,133500,341606770,6560,6560,6560,6560,0
|
|
20230824,133400,341606770,6560,6610,6620,6560,244
|
|
20230824,133300,340003710,6620,6620,6620,6620,0
|
|
20230824,133200,340003710,6620,6620,6620,6620,0
|
|
20230824,133100,340003710,6620,6620,6620,6620,0
|
|
20230824,133000,340003710,6620,6620,6620,6620,0
|
|
20230824,132900,340003710,6620,6620,6620,6620,0
|
|
20230824,132800,340003710,6620,6620,6620,6620,0
|
|
20230824,132700,340003710,6620,6590,6620,6590,71
|
|
20230824,132600,339534300,6600,6600,6600,6600,0
|
|
20230824,132500,339534300,6600,6600,6600,6600,0
|
|
20230824,132400,339534300,6600,6600,6600,6600,0
|
|
20230824,132300,339534300,6600,6590,6600,6590,2
|
|
20230824,132200,339521110,6570,6570,6570,6570,50
|
|
20230824,132100,339192610,6580,6580,6580,6580,0
|
|
20230824,132000,339192610,6580,6580,6580,6580,0
|
|
20230824,131900,339192610,6580,6580,6580,6580,0
|
|
20230824,131800,339192610,6580,6580,6580,6580,50
|
|
20230824,131700,338863610,6580,6580,6580,6580,0
|
|
20230824,131600,338863610,6580,6580,6580,6580,0
|
|
20230824,131500,338863610,6580,6580,6580,6580,0
|
|
20230824,131400,338863610,6580,6580,6580,6580,0
|
|
20230824,131300,338863610,6580,6580,6580,6580,0
|
|
20230824,131200,338863610,6580,6580,6580,6580,0
|
|
20230824,131100,338863610,6580,6580,6580,6580,0
|
|
20230824,131000,338863610,6580,6580,6580,6580,0
|
|
20230824,130900,338863610,6580,6580,6580,6580,0
|
|
20230824,130800,338863610,6580,6580,6580,6580,0
|
|
20230824,130700,338863610,6580,6580,6580,6580,0
|
|
20230824,130600,338863610,6580,6580,6580,6580,10
|
|
20230824,130500,338797810,6590,6590,6590,6590,1
|
|
20230824,130400,338791220,6590,6590,6590,6590,0
|
|
20230824,130300,338791220,6590,6590,6590,6590,0
|
|
20230824,130200,338791220,6590,6590,6590,6590,0
|
|
20230824,130100,338791220,6590,6590,6590,6590,1
|
|
20230824,130000,338784630,6590,6590,6590,6590,1
|
|
20230824,125900,338778040,6560,6560,6560,6560,0
|
|
20230824,125800,338778040,6560,6560,6560,6560,0
|
|
20230824,125700,338778040,6560,6560,6560,6560,0
|
|
20230824,125600,338778040,6560,6560,6560,6560,1
|
|
20230824,125500,338771480,6520,6600,6600,6520,1000
|
|
20230824,125400,332229750,6590,6590,6590,6590,0
|
|
20230824,125300,332229750,6590,6590,6590,6590,0
|
|
20230824,125200,332229750,6590,6590,6590,6590,0
|
|
20230824,125100,332229750,6590,6590,6590,6590,0
|
|
20230824,125000,332229750,6590,6590,6590,6590,0
|
|
20230824,124900,332229750,6590,6590,6590,6590,0
|
|
20230824,124800,332229750,6590,6590,6590,6590,174
|
|
20230824,124700,331083090,6590,6590,6590,6590,0
|
|
20230824,124600,331083090,6590,6590,6590,6590,0
|
|
20230824,124500,331083090,6590,6600,6600,6590,26
|
|
20230824,124400,330911740,6600,6600,6600,6600,0
|
|
20230824,124300,330911740,6600,6600,6600,6600,0
|
|
20230824,124200,330911740,6600,6610,6610,6600,57
|
|
20230824,124100,330534980,6610,6610,6610,6610,3
|
|
20230824,124000,330515150,6590,6590,6590,6590,0
|
|
20230824,123900,330515150,6590,6590,6590,6590,0
|
|
20230824,123800,330515150,6590,6590,6590,6590,0
|
|
20230824,123700,330515150,6590,6590,6590,6590,0
|
|
20230824,123600,330515150,6590,6550,6590,6550,545
|
|
20230824,123500,326930710,6550,6550,6550,6550,0
|
|
20230824,123400,326930710,6550,6550,6550,6550,106
|
|
20230824,123300,326236410,6550,6550,6550,6550,0
|
|
20230824,123200,326236410,6550,6550,6550,6550,0
|
|
20230824,123100,326236410,6550,6550,6550,6550,0
|
|
20230824,123000,326236410,6550,6550,6550,6550,1
|
|
20230824,122900,326229860,6550,6550,6550,6550,6
|
|
20230824,122800,326190560,6540,6550,6560,6540,56
|
|
20230824,122700,325823930,6560,6560,6560,6560,0
|
|
20230824,122600,325823930,6560,6560,6560,6560,1
|
|
20230824,122500,325817370,6550,6550,6550,6550,0
|
|
20230824,122400,325817370,6550,6560,6560,6550,36
|
|
20230824,122300,325581550,6550,6550,6550,6550,36
|
|
20230824,122200,325345750,6550,6550,6550,6550,273
|
|
20230824,122100,323557600,6550,6560,6560,6550,108
|
|
20230824,122000,322849840,6560,6590,6590,6550,2084
|
|
20230824,121900,309167470,6590,6590,6590,6590,5
|
|
20230824,121800,309134520,6580,6580,6580,6580,0
|
|
20230824,121700,309134520,6580,6580,6580,6580,0
|
|
20230824,121600,309134520,6580,6580,6580,6580,0
|
|
20230824,121500,309134520,6580,6580,6580,6580,0
|
|
20230824,121400,309134520,6580,6580,6580,6580,39
|
|
20230824,121300,308877900,6580,6580,6580,6580,0
|
|
20230824,121200,308877900,6580,6580,6580,6580,0
|
|
20230824,121100,308877900,6580,6580,6580,6580,50
|
|
20230824,121000,308548900,6580,6620,6620,6580,51
|
|
20230824,120900,308213280,6560,6560,6560,6560,0
|
|
20230824,120800,308213280,6560,6560,6560,6560,0
|
|
20230824,120700,308213280,6560,6560,6560,6560,0
|
|
20230824,120600,308213280,6560,6590,6590,6560,1500
|
|
20230824,120500,298362460,6600,6600,6600,6600,0
|
|
20230824,120400,298362460,6600,6620,6620,6600,1500
|
|
20230824,120300,288458840,6640,6640,6640,6640,0
|
|
20230824,120200,288458840,6640,6640,6640,6640,0
|
|
20230824,120100,288458840,6640,6640,6640,6640,0
|
|
20230824,120000,288458840,6640,6640,6640,6640,0
|
|
20230824,115900,288458840,6640,6640,6640,6640,0
|
|
20230824,115800,288458840,6640,6640,6640,6640,0
|
|
20230824,115700,288458840,6640,6640,6640,6640,0
|
|
20230824,115600,288458840,6640,6640,6640,6640,997
|
|
20230824,115500,281838760,6600,6600,6600,6600,500
|
|
20230824,115400,278538760,6600,6600,6600,6600,0
|
|
20230824,115300,278538760,6600,6620,6620,6600,420
|
|
20230824,115200,275765630,6620,6620,6620,6620,0
|
|
20230824,115100,275765630,6620,6620,6620,6620,1
|
|
20230824,115000,275759010,6610,6610,6610,6610,0
|
|
20230824,114900,275759010,6610,6610,6610,6610,0
|
|
20230824,114800,275759010,6610,6610,6610,6610,0
|
|
20230824,114700,275759010,6610,6610,6610,6610,0
|
|
20230824,114600,275759010,6610,6610,6610,6610,0
|
|
20230824,114500,275759010,6610,6610,6610,6610,599
|
|
20230824,114400,271799620,6600,6600,6600,6600,0
|
|
20230824,114300,271799620,6600,6640,6640,6600,1147
|
|
20230824,114200,264223710,6610,6610,6610,6610,100
|
|
20230824,114100,263562710,6610,6610,6610,6610,0
|
|
20230824,114000,263562710,6610,6610,6610,6610,0
|
|
20230824,113900,263562710,6610,6610,6610,6610,50
|
|
20230824,113800,263232210,6610,6630,6630,6610,301
|
|
20230824,113700,261240700,6610,6610,6610,6610,0
|
|
20230824,113600,261240700,6610,6640,6640,6610,900
|
|
20230824,113500,255283470,6640,6640,6640,6640,0
|
|
20230824,113400,255283470,6640,6640,6640,6640,264
|
|
20230824,113300,253530510,6640,6640,6640,6640,0
|
|
20230824,113200,253530510,6640,6640,6640,6640,0
|
|
20230824,113100,253530510,6640,6640,6640,6640,0
|
|
20230824,113000,253530510,6640,6640,6640,6640,0
|
|
20230824,112900,253530510,6640,6640,6640,6640,40
|
|
20230824,112800,253264910,6680,6680,6680,6680,0
|
|
20230824,112700,253264910,6680,6650,6680,6640,4003
|
|
20230824,112600,226681900,6650,6650,6650,6650,0
|
|
20230824,112500,226681900,6650,6650,6650,6650,50
|
|
20230824,112400,226349400,6650,6650,6650,6650,0
|
|
20230824,112300,226349400,6650,6650,6650,6650,592
|
|
20230824,112200,222412600,6650,6650,6650,6650,888
|
|
20230824,112100,216507400,6650,6660,6660,6650,200
|
|
20230824,112000,215177040,6660,6660,6660,6660,999
|
|
20230824,111900,208523700,6660,6670,6670,6660,200
|
|
20230824,111800,207191100,6700,6700,6700,6700,39
|
|
20230824,111700,206929800,6710,6710,6710,6710,0
|
|
20230824,111600,206929800,6710,6710,6710,6710,0
|
|
20230824,111500,206929800,6710,6700,6710,6700,27
|
|
20230824,111400,206748810,6710,6710,6710,6710,0
|
|
20230824,111300,206748810,6710,6690,6710,6690,500
|
|
20230824,111200,203397740,6700,6700,6700,6700,0
|
|
20230824,111100,203397740,6700,6700,6700,6700,0
|
|
20230824,111000,203397740,6700,6700,6710,6700,250
|
|
20230824,110900,201722610,6700,6690,6700,6690,63
|
|
20230824,110800,201300530,6700,6700,6700,6700,0
|
|
20230824,110700,201300530,6700,6710,6710,6700,71
|
|
20230824,110600,200824620,6710,6710,6710,6710,7
|
|
20230824,110500,200777650,6710,6690,6710,6690,211
|
|
20230824,110400,199363660,6690,6690,6690,6690,0
|
|
20230824,110300,199363660,6690,6690,6690,6690,1
|
|
20230824,110200,199356970,6650,6690,6690,6650,2492
|
|
20230824,110100,182757020,6690,6700,6700,6690,149
|
|
20230824,110000,181758770,6700,6710,6710,6700,6
|
|
20230824,105900,181718560,6680,6680,6680,6680,0
|
|
20230824,105800,181718560,6680,6700,6700,6680,179
|
|
20230824,105700,180522560,6710,6710,6710,6710,1
|
|
20230824,105600,180515850,6700,6700,6700,6700,15
|
|
20230824,105500,180415350,6720,6720,6720,6720,0
|
|
20230824,105400,180415350,6720,6700,6720,6700,416
|
|
20230824,105300,177626130,6700,6700,6700,6700,53
|
|
20230824,105200,177271030,6700,6700,6700,6700,7
|
|
20230824,105100,177224130,6700,6720,6720,6700,191
|
|
20230824,105000,175942610,6700,6700,6720,6700,288
|
|
20230824,104900,174010010,6700,6710,6710,6700,162
|
|
20230824,104800,172924570,6710,6710,6710,6710,265
|
|
20230824,104700,171146420,6710,6710,6730,6700,343
|
|
20230824,104600,168845640,6740,6700,6750,6700,318
|
|
20230824,104500,166703030,6700,6770,6800,6670,4335
|
|
20230824,104400,137540840,6760,6750,6820,6700,2811
|
|
20230824,104300,118474860,6750,6740,6820,6700,4137
|
|
20230824,104200,90572500,6750,6730,6750,6640,3144
|
|
20230824,104100,69498110,6850,6500,6850,6500,3191
|
|
20230824,104000,48370980,6500,6480,6500,6480,202
|
|
20230824,103900,47060980,6490,6470,6490,6470,1104
|
|
20230824,103800,39907610,6470,6450,6470,6450,412
|
|
20230824,103700,37242920,6460,6450,6460,6450,32
|
|
20230824,103600,37036510,6450,6450,6450,6450,0
|
|
20230824,103500,37036510,6450,6450,6450,6450,0
|
|
20230824,103400,37036510,6450,6450,6450,6450,0
|
|
20230824,103300,37036510,6450,6450,6450,6450,0
|
|
20230824,103200,37036510,6450,6450,6450,6450,0
|
|
20230824,103100,37036510,6450,6450,6450,6450,0
|
|
20230824,103000,37036510,6450,6450,6450,6450,1
|
|
20230824,102900,37030060,6410,6420,6420,6410,741
|
|
20230824,102800,32273090,6420,6420,6420,6420,0
|
|
20230824,102700,32273090,6420,6430,6430,6420,121
|
|
20230824,102600,31495720,6430,6430,6430,6430,0
|
|
20230824,102500,31495720,6430,6430,6430,6430,0
|
|
20230824,102400,31495720,6430,6430,6430,6430,41
|
|
20230824,102300,31232090,6430,6430,6430,6430,3
|
|
20230824,102200,31212800,6430,6430,6430,6430,0
|
|
20230824,102100,31212800,6430,6430,6430,6430,0
|
|
20230824,102000,31212800,6430,6430,6430,6430,0
|
|
20230824,101900,31212800,6430,6430,6430,6430,17
|
|
20230824,101800,31103490,6420,6420,6420,6420,0
|
|
20230824,101700,31103490,6420,6420,6420,6420,0
|
|
20230824,101600,31103490,6420,6420,6420,6420,0
|
|
20230824,101500,31103490,6420,6420,6420,6420,68
|
|
20230824,101400,30666930,6440,6440,6440,6440,0
|
|
20230824,101300,30666930,6440,6440,6440,6440,0
|
|
20230824,101200,30666930,6440,6440,6440,6440,0
|
|
20230824,101100,30666930,6440,6440,6440,6440,9
|
|
20230824,101000,30608970,6400,6400,6400,6400,0
|
|
20230824,100900,30608970,6400,6400,6400,6400,0
|
|
20230824,100800,30608970,6400,6400,6400,6400,0
|
|
20230824,100700,30608970,6400,6400,6400,6400,0
|
|
20230824,100600,30608970,6400,6400,6400,6400,0
|
|
20230824,100500,30608970,6400,6400,6400,6400,300
|
|
20230824,100400,28688970,6400,6410,6410,6400,461
|
|
20230824,100300,25738380,6400,6400,6400,6400,0
|
|
20230824,100200,25738380,6400,6400,6400,6400,0
|
|
20230824,100100,25738380,6400,6400,6400,6400,0
|
|
20230824,100000,25738380,6400,6400,6400,6400,0
|
|
20230824,095900,25738380,6400,6400,6400,6400,0
|
|
20230824,095800,25738380,6400,6400,6400,6400,0
|
|
20230824,095700,25738380,6400,6400,6400,6400,0
|
|
20230824,095600,25738380,6400,6400,6400,6400,0
|
|
20230824,095500,25738380,6400,6420,6420,6400,227
|
|
20230824,095400,24284600,6420,6460,6460,6420,610
|
|
20230824,095300,20360380,6470,6470,6470,6470,3
|
|
20230824,095200,20340970,6460,6460,6460,6460,0
|
|
20230824,095100,20340970,6460,6460,6460,6460,9
|
|
20230824,095000,20282830,6460,6460,6460,6460,0
|
|
20230824,094900,20282830,6460,6460,6460,6460,0
|
|
20230824,094800,20282830,6460,6460,6460,6460,0
|
|
20230824,094700,20282830,6460,6460,6460,6460,50
|
|
20230824,094600,19959830,6460,6440,6460,6440,541
|
|
20230824,094500,16465790,6450,6450,6450,6450,0
|
|
20230824,094400,16465790,6450,6450,6450,6450,0
|
|
20230824,094300,16465790,6450,6450,6450,6450,500
|
|
20230824,094200,13240790,6430,6430,6430,6430,52
|
|
20230824,094100,12906430,6430,6430,6430,6430,0
|
|
20230824,094000,12906430,6430,6430,6430,6430,0
|
|
20230824,093900,12906430,6430,6430,6430,6430,0
|
|
20230824,093800,12906430,6430,6430,6430,6430,0
|
|
20230824,093700,12906430,6430,6430,6430,6430,0
|
|
20230824,093600,12906430,6430,6430,6430,6430,0
|
|
20230824,093500,12906430,6430,6430,6430,6430,0
|
|
20230824,093400,12906430,6430,6430,6430,6430,0
|
|
20230824,093300,12906430,6430,6430,6430,6430,0
|
|
20230824,093200,12906430,6430,6430,6430,6430,0
|
|
20230824,093100,12906430,6430,6430,6430,6430,0
|
|
20230824,093000,12906430,6430,6430,6430,6430,0
|
|
20230824,092900,12906430,6430,6430,6430,6430,0
|
|
20230824,092800,12906430,6430,6420,6430,6420,3
|
|
20230824,092700,12887150,6410,6410,6410,6410,0
|
|
20230824,092600,12887150,6410,6410,6410,6410,0
|
|
20230824,092500,12887150,6410,6410,6410,6410,0
|
|
20230824,092400,12887150,6410,6410,6410,6410,0
|
|
20230824,092300,12887150,6410,6410,6410,6410,86
|
|
20230824,092200,12335890,6390,6390,6390,6390,0
|
|
20230824,092100,12335890,6390,6390,6390,6390,0
|
|
20230824,092000,12335890,6390,6390,6390,6390,0
|
|
20230824,091900,12335890,6390,6390,6390,6390,0
|
|
20230824,091800,12335890,6390,6390,6390,6390,0
|
|
20230824,091700,12335890,6390,6390,6390,6390,0
|
|
20230824,091600,12335890,6390,6390,6390,6390,0
|
|
20230824,091500,12335890,6390,6390,6390,6390,0
|
|
20230824,091400,12335890,6390,6390,6390,6390,0
|
|
20230824,091300,12335890,6390,6390,6390,6390,0
|
|
20230824,091200,12335890,6390,6390,6390,6390,0
|
|
20230824,091100,12335890,6390,6400,6400,6390,557
|
|
20230824,091000,8775320,6420,6420,6420,6420,0
|
|
20230824,090900,8775320,6420,6420,6420,6420,0
|
|
20230824,090800,8775320,6420,6420,6420,6420,0
|
|
20230824,090700,8775320,6420,6420,6420,6420,0
|
|
20230824,090600,8775320,6420,6420,6420,6420,0
|
|
20230824,090500,8775320,6420,6420,6420,6420,1
|
|
20230824,090400,8768900,6400,6410,6410,6400,869
|
|
20230824,090300,3198660,6480,6480,6480,6480,0
|
|
20230824,090200,3198660,6480,6480,6480,6480,0
|
|
20230824,090100,3198660,6480,6480,6480,6480,1
|
|
20230824,090000,3192180,6410,6410,6410,6410,497
|