603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,190000,1222025100,3515,3515,3515,3515,2567
|
|
20230824,185900,1222025100,3515,3515,3515,3515,0
|
|
20230824,185800,1222025100,3515,3515,3515,3515,0
|
|
20230824,185700,1222025100,3515,3515,3515,3515,0
|
|
20230824,185600,1222025100,3515,3515,3515,3515,0
|
|
20230824,185500,1222025100,3515,3515,3515,3515,0
|
|
20230824,185400,1222025100,3515,3515,3515,3515,0
|
|
20230824,185300,1222025100,3515,3515,3515,3515,0
|
|
20230824,185200,1222025100,3515,3515,3515,3515,0
|
|
20230824,185100,1222025100,3515,3515,3515,3515,0
|
|
20230824,185000,1222025100,3515,3515,3515,3515,0
|
|
20230824,184900,1222025100,3515,3515,3515,3515,0
|
|
20230824,184800,1222025100,3515,3515,3515,3515,0
|
|
20230824,184700,1222025100,3515,3515,3515,3515,0
|
|
20230824,184600,1222025100,3515,3515,3515,3515,0
|
|
20230824,184500,1222025100,3515,3515,3515,3515,0
|
|
20230824,184400,1222025100,3515,3515,3515,3515,0
|
|
20230824,184300,1222025100,3515,3515,3515,3515,0
|
|
20230824,184200,1222025100,3515,3515,3515,3515,0
|
|
20230824,184100,1222025100,3515,3515,3515,3515,0
|
|
20230824,184000,1222025100,3515,3515,3515,3515,0
|
|
20230824,183900,1222025100,3515,3515,3515,3515,0
|
|
20230824,183800,1222025100,3515,3515,3515,3515,0
|
|
20230824,183700,1222025100,3515,3515,3515,3515,0
|
|
20230824,183600,1222025100,3515,3515,3515,3515,0
|
|
20230824,183500,1222025100,3515,3515,3515,3515,0
|
|
20230824,183400,1222025100,3515,3515,3515,3515,0
|
|
20230824,183300,1222025100,3515,3515,3515,3515,0
|
|
20230824,183200,1222025100,3515,3515,3515,3515,0
|
|
20230824,183100,1222025100,3515,3515,3515,3515,0
|
|
20230824,183000,1222025100,3515,3515,3515,3515,2567
|
|
20230824,182900,1222025100,3515,3515,3515,3515,0
|
|
20230824,182800,1222025100,3515,3515,3515,3515,0
|
|
20230824,182700,1222025100,3515,3515,3515,3515,0
|
|
20230824,182600,1222025100,3515,3515,3515,3515,0
|
|
20230824,182500,1222025100,3515,3515,3515,3515,0
|
|
20230824,182400,1222025100,3515,3515,3515,3515,0
|
|
20230824,182300,1222025100,3515,3515,3515,3515,0
|
|
20230824,182200,1222025100,3515,3515,3515,3515,0
|
|
20230824,182100,1222025100,3515,3515,3515,3515,0
|
|
20230824,182000,1222025100,3515,3515,3515,3515,0
|
|
20230824,181900,1222025100,3515,3515,3515,3515,0
|
|
20230824,181800,1222025100,3515,3515,3515,3515,0
|
|
20230824,181700,1222025100,3515,3515,3515,3515,0
|
|
20230824,181600,1222025100,3515,3515,3515,3515,0
|
|
20230824,181500,1222025100,3515,3515,3515,3515,0
|
|
20230824,181400,1222025100,3515,3515,3515,3515,0
|
|
20230824,181300,1222025100,3515,3515,3515,3515,0
|
|
20230824,181200,1222025100,3515,3515,3515,3515,0
|
|
20230824,181100,1222025100,3515,3515,3515,3515,0
|
|
20230824,181000,1222025100,3515,3515,3515,3515,0
|
|
20230824,180900,1222025100,3515,3515,3515,3515,0
|
|
20230824,180800,1222025100,3515,3515,3515,3515,0
|
|
20230824,180700,1222025100,3515,3515,3515,3515,0
|
|
20230824,180600,1222025100,3515,3515,3515,3515,0
|
|
20230824,180500,1222025100,3515,3515,3515,3515,0
|
|
20230824,180400,1222025100,3515,3515,3515,3515,0
|
|
20230824,180300,1222025100,3515,3515,3515,3515,0
|
|
20230824,180200,1222025100,3515,3515,3515,3515,0
|
|
20230824,180100,1222025100,3515,3515,3515,3515,0
|
|
20230824,180000,1222025100,3515,3515,3515,3515,2567
|
|
20230824,175900,1222025100,3515,3515,3515,3515,0
|
|
20230824,175800,1222025100,3515,3515,3515,3515,0
|
|
20230824,175700,1222025100,3515,3515,3515,3515,0
|
|
20230824,175600,1222025100,3515,3515,3515,3515,0
|
|
20230824,175500,1222025100,3515,3515,3515,3515,0
|
|
20230824,175400,1222025100,3515,3515,3515,3515,0
|
|
20230824,175300,1222025100,3515,3515,3515,3515,0
|
|
20230824,175200,1222025100,3515,3515,3515,3515,0
|
|
20230824,175100,1222025100,3515,3515,3515,3515,0
|
|
20230824,175000,1222025100,3515,3515,3515,3515,0
|
|
20230824,174900,1222025100,3515,3515,3515,3515,0
|
|
20230824,174800,1222025100,3515,3515,3515,3515,0
|
|
20230824,174700,1222025100,3515,3515,3515,3515,0
|
|
20230824,174600,1222025100,3515,3515,3515,3515,0
|
|
20230824,174500,1222025100,3515,3515,3515,3515,0
|
|
20230824,174400,1222025100,3515,3515,3515,3515,0
|
|
20230824,174300,1222025100,3515,3515,3515,3515,0
|
|
20230824,174200,1222025100,3515,3515,3515,3515,0
|
|
20230824,174100,1222025100,3515,3515,3515,3515,0
|
|
20230824,174000,1222025100,3515,3515,3515,3515,0
|
|
20230824,173900,1222025100,3515,3515,3515,3515,0
|
|
20230824,173800,1222025100,3515,3515,3515,3515,0
|
|
20230824,173700,1222025100,3515,3515,3515,3515,0
|
|
20230824,173600,1222025100,3515,3515,3515,3515,0
|
|
20230824,173500,1222025100,3515,3515,3515,3515,0
|
|
20230824,173400,1222025100,3515,3515,3515,3515,0
|
|
20230824,173300,1222025100,3515,3515,3515,3515,0
|
|
20230824,173200,1222025100,3515,3515,3515,3515,0
|
|
20230824,173100,1222025100,3515,3515,3515,3515,0
|
|
20230824,173000,1222025100,3515,3515,3515,3515,2567
|
|
20230824,172900,1222025100,3515,3515,3515,3515,0
|
|
20230824,172800,1222025100,3515,3515,3515,3515,0
|
|
20230824,172700,1222025100,3515,3515,3515,3515,0
|
|
20230824,172600,1222025100,3515,3515,3515,3515,0
|
|
20230824,172500,1222025100,3515,3515,3515,3515,0
|
|
20230824,172400,1222025100,3515,3515,3515,3515,0
|
|
20230824,172300,1222025100,3515,3515,3515,3515,0
|
|
20230824,172200,1222025100,3515,3515,3515,3515,0
|
|
20230824,172100,1222025100,3515,3515,3515,3515,0
|
|
20230824,172000,1222025100,3515,3515,3515,3515,0
|
|
20230824,171900,1222025100,3515,3515,3515,3515,0
|
|
20230824,171800,1222025100,3515,3515,3515,3515,0
|
|
20230824,171700,1222025100,3515,3515,3515,3515,0
|
|
20230824,171600,1222025100,3515,3515,3515,3515,0
|
|
20230824,171500,1222025100,3515,3515,3515,3515,0
|
|
20230824,171400,1222025100,3515,3515,3515,3515,0
|
|
20230824,171300,1222025100,3515,3515,3515,3515,0
|
|
20230824,171200,1222025100,3515,3515,3515,3515,0
|
|
20230824,171100,1222025100,3515,3515,3515,3515,0
|
|
20230824,171000,1222025100,3515,3515,3515,3515,0
|
|
20230824,170900,1222025100,3515,3515,3515,3515,0
|
|
20230824,170800,1222025100,3515,3515,3515,3515,0
|
|
20230824,170700,1222025100,3515,3515,3515,3515,0
|
|
20230824,170600,1222025100,3515,3515,3515,3515,0
|
|
20230824,170500,1222025100,3515,3515,3515,3515,0
|
|
20230824,170400,1222025100,3515,3515,3515,3515,0
|
|
20230824,170300,1222025100,3515,3515,3515,3515,0
|
|
20230824,170200,1222025100,3515,3515,3515,3515,0
|
|
20230824,170100,1222025100,3515,3515,3515,3515,0
|
|
20230824,170000,1222025100,3515,3515,3515,3515,2567
|
|
20230824,165900,1222025100,3515,3515,3515,3515,0
|
|
20230824,165800,1222025100,3515,3515,3515,3515,0
|
|
20230824,165700,1222025100,3515,3515,3515,3515,0
|
|
20230824,165600,1222025100,3515,3515,3515,3515,0
|
|
20230824,165500,1222025100,3515,3515,3515,3515,0
|
|
20230824,165400,1222025100,3515,3515,3515,3515,0
|
|
20230824,165300,1222025100,3515,3515,3515,3515,0
|
|
20230824,165200,1222025100,3515,3515,3515,3515,0
|
|
20230824,165100,1222025100,3515,3515,3515,3515,0
|
|
20230824,165000,1222025100,3515,3515,3515,3515,0
|
|
20230824,164900,1222025100,3515,3515,3515,3515,0
|
|
20230824,164800,1222025100,3515,3515,3515,3515,0
|
|
20230824,164700,1222025100,3515,3515,3515,3515,0
|
|
20230824,164600,1222025100,3515,3515,3515,3515,0
|
|
20230824,164500,1222025100,3515,3515,3515,3515,0
|
|
20230824,164400,1222025100,3515,3515,3515,3515,0
|
|
20230824,164300,1222025100,3515,3515,3515,3515,0
|
|
20230824,164200,1222025100,3515,3515,3515,3515,0
|
|
20230824,164100,1222025100,3515,3515,3515,3515,0
|
|
20230824,164000,1222025100,3515,3515,3515,3515,0
|
|
20230824,163900,1222025100,3515,3515,3515,3515,0
|
|
20230824,163800,1222025100,3515,3515,3515,3515,0
|
|
20230824,163700,1222025100,3515,3515,3515,3515,0
|
|
20230824,163600,1222025100,3515,3515,3515,3515,0
|
|
20230824,163500,1222025100,3515,3515,3515,3515,0
|
|
20230824,163400,1222025100,3515,3515,3515,3515,0
|
|
20230824,163300,1222025100,3515,3515,3515,3515,0
|
|
20230824,163200,1222025100,3515,3515,3515,3515,0
|
|
20230824,163100,1222025100,3515,3515,3515,3515,0
|
|
20230824,163000,1222025100,3515,3515,3515,3515,2567
|
|
20230824,162900,1222025100,3515,3515,3515,3515,0
|
|
20230824,162800,1222025100,3515,3515,3515,3515,0
|
|
20230824,162700,1222025100,3515,3515,3515,3515,0
|
|
20230824,162600,1222025100,3515,3515,3515,3515,0
|
|
20230824,162500,1222025100,3515,3515,3515,3515,0
|
|
20230824,162400,1222025100,3515,3515,3515,3515,0
|
|
20230824,162300,1222025100,3515,3515,3515,3515,0
|
|
20230824,162200,1222025100,3515,3515,3515,3515,0
|
|
20230824,162100,1222025100,3515,3515,3515,3515,0
|
|
20230824,162000,1222025100,3515,3515,3515,3515,0
|
|
20230824,161900,1222025100,3515,3515,3515,3515,0
|
|
20230824,161800,1222025100,3515,3515,3515,3515,0
|
|
20230824,161700,1222025100,3515,3515,3515,3515,0
|
|
20230824,161600,1222025100,3515,3515,3515,3515,0
|
|
20230824,161500,1222025100,3515,3515,3515,3515,0
|
|
20230824,161400,1222025100,3515,3515,3515,3515,0
|
|
20230824,161300,1222025100,3515,3515,3515,3515,0
|
|
20230824,161200,1222025100,3515,3515,3515,3515,0
|
|
20230824,161100,1222025100,3515,3515,3515,3515,0
|
|
20230824,161000,1222025100,3515,3515,3515,3515,0
|
|
20230824,160900,1222025100,3515,3515,3515,3515,0
|
|
20230824,160800,1222025100,3515,3515,3515,3515,0
|
|
20230824,160700,1222025100,3515,3515,3515,3515,0
|
|
20230824,160600,1222025100,3515,3515,3515,3515,0
|
|
20230824,160500,1222025100,3515,3515,3515,3515,0
|
|
20230824,160400,1222025100,3515,3515,3515,3515,0
|
|
20230824,160300,1222025100,3515,3515,3515,3515,0
|
|
20230824,160200,1222025100,3515,3515,3515,3515,0
|
|
20230824,160100,1222025100,3515,3515,3515,3515,0
|
|
20230824,160000,1222025100,3515,3515,3515,3515,2567
|
|
20230824,155900,1222025100,3515,3515,3515,3515,0
|
|
20230824,155800,1222025100,3515,3515,3515,3515,0
|
|
20230824,155700,1222025100,3515,3515,3515,3515,0
|
|
20230824,155600,1222025100,3515,3515,3515,3515,0
|
|
20230824,155500,1222025100,3515,3515,3515,3515,0
|
|
20230824,155400,1222025100,3515,3515,3515,3515,0
|
|
20230824,155300,1222025100,3515,3515,3515,3515,0
|
|
20230824,155200,1222025100,3515,3515,3515,3515,0
|
|
20230824,155100,1222025100,3515,3515,3515,3515,0
|
|
20230824,155000,1222025100,3515,3515,3515,3515,0
|
|
20230824,154900,1222025100,3515,3515,3515,3515,0
|
|
20230824,154800,1222025100,3515,3515,3515,3515,0
|
|
20230824,154700,1222025100,3515,3515,3515,3515,0
|
|
20230824,154600,1222025100,3515,3515,3515,3515,0
|
|
20230824,154500,1222025100,3515,3515,3515,3515,0
|
|
20230824,154400,1222025100,3515,3515,3515,3515,0
|
|
20230824,154300,1222025100,3515,3515,3515,3515,0
|
|
20230824,154200,1222025100,3515,3515,3515,3515,0
|
|
20230824,154100,1222025100,3515,3515,3515,3515,0
|
|
20230824,154000,1222025100,3515,3515,3515,3515,0
|
|
20230824,153900,1222025100,3515,3515,3515,3515,0
|
|
20230824,153800,1222025100,3515,3515,3515,3515,0
|
|
20230824,153700,1222025100,3515,3515,3515,3515,0
|
|
20230824,153600,1222025100,3515,3515,3515,3515,0
|
|
20230824,153500,1222025100,3515,3515,3515,3515,0
|
|
20230824,153400,1222025100,3515,3515,3515,3515,0
|
|
20230824,153300,1222025100,3515,3515,3515,3515,0
|
|
20230824,153200,1222025100,3515,3515,3515,3515,0
|
|
20230824,153100,1222025100,3515,3515,3515,3515,0
|
|
20230824,153000,1222025100,3515,3515,3515,3515,5134
|
|
20230824,152900,1213002095,3510,3510,3510,3510,0
|
|
20230824,152800,1213002095,3510,3510,3510,3510,0
|
|
20230824,152700,1213002095,3510,3510,3510,3510,0
|
|
20230824,152600,1213002095,3510,3510,3510,3510,0
|
|
20230824,152500,1213002095,3510,3510,3510,3510,0
|
|
20230824,152400,1213002095,3510,3510,3510,3510,0
|
|
20230824,152300,1213002095,3510,3510,3510,3510,0
|
|
20230824,152200,1213002095,3510,3510,3510,3510,0
|
|
20230824,152100,1213002095,3510,3510,3510,3510,0
|
|
20230824,152000,1213002095,3510,3510,3510,3510,0
|
|
20230824,151900,1213002095,3510,3515,3515,3505,1134
|
|
20230824,151800,1209022225,3510,3515,3515,3510,1698
|
|
20230824,151700,1203061615,3515,3520,3520,3515,627
|
|
20230824,151600,1200857175,3515,3515,3515,3515,58
|
|
20230824,151500,1200653305,3520,3520,3520,3520,0
|
|
20230824,151400,1200653305,3520,3520,3520,3515,37
|
|
20230824,151300,1200523110,3515,3520,3520,3515,256
|
|
20230824,151200,1199623265,3520,3515,3520,3510,171
|
|
20230824,151100,1199022865,3525,3525,3525,3525,0
|
|
20230824,151000,1199022865,3525,3525,3525,3525,10
|
|
20230824,150900,1198987615,3525,3525,3525,3525,0
|
|
20230824,150800,1198987615,3525,3520,3525,3520,55
|
|
20230824,150700,1198794010,3525,3520,3525,3520,46
|
|
20230824,150600,1198632085,3515,3510,3515,3510,439
|
|
20230824,150500,1197089045,3515,3515,3515,3515,0
|
|
20230824,150400,1197089045,3515,3515,3515,3515,0
|
|
20230824,150300,1197089045,3515,3510,3515,3510,1163
|
|
20230824,150200,1193006910,3520,3515,3520,3515,167
|
|
20230824,150100,1192419900,3520,3520,3520,3520,0
|
|
20230824,150000,1192419900,3520,3520,3525,3520,277
|
|
20230824,145900,1191444855,3515,3515,3515,3515,5564
|
|
20230824,145800,1171887395,3515,3515,3515,3515,5316
|
|
20230824,145700,1153201655,3515,3515,3515,3515,2
|
|
20230824,145600,1153194625,3515,3510,3515,3510,119
|
|
20230824,145500,1152776925,3510,3515,3515,3510,1822
|
|
20230824,145400,1146381625,3515,3515,3515,3515,86
|
|
20230824,145300,1146079335,3520,3520,3520,3510,1909
|
|
20230824,145200,1139367745,3520,3520,3520,3520,0
|
|
20230824,145100,1139367745,3520,3520,3520,3520,29
|
|
20230824,145000,1139265665,3520,3520,3520,3520,2
|
|
20230824,144900,1139258625,3520,3520,3520,3505,30
|
|
20230824,144800,1139153325,3520,3510,3520,3510,1131
|
|
20230824,144700,1135181000,3510,3500,3510,3500,501
|
|
20230824,144600,1133427490,3500,3500,3500,3500,9
|
|
20230824,144500,1133395990,3495,3500,3500,3495,646
|
|
20230824,144400,1131134995,3500,3500,3500,3500,0
|
|
20230824,144300,1131134995,3500,3500,3500,3500,3331
|
|
20230824,144200,1119476495,3500,3505,3505,3500,1000
|
|
20230824,144100,1115972995,3510,3510,3510,3510,8
|
|
20230824,144000,1115944915,3510,3510,3510,3510,1
|
|
20230824,143900,1115941405,3510,3515,3515,3510,1009
|
|
20230824,143800,1112399770,3515,3515,3515,3515,0
|
|
20230824,143700,1112399770,3515,3515,3515,3515,46
|
|
20230824,143600,1112238080,3515,3515,3515,3515,501
|
|
20230824,143500,1110477065,3510,3515,3515,3510,162
|
|
20230824,143400,1109908285,3515,3505,3515,3505,1115
|
|
20230824,143300,1105994070,3495,3495,3495,3495,0
|
|
20230824,143200,1105994070,3495,3510,3510,3495,4290
|
|
20230824,143100,1090985070,3520,3520,3520,3520,0
|
|
20230824,143000,1090985070,3520,3520,3520,3510,406
|
|
20230824,142900,1089555960,3520,3520,3520,3520,1179
|
|
20230824,142800,1085405880,3520,3525,3525,3520,903
|
|
20230824,142700,1082226920,3525,3520,3525,3520,678
|
|
20230824,142600,1079840110,3515,3505,3515,3500,5663
|
|
20230824,142500,1060003530,3505,3505,3505,3505,3608
|
|
20230824,142400,1047357490,3510,3515,3515,3510,2286
|
|
20230824,142300,1039332285,3520,3515,3525,3515,3210
|
|
20230824,142200,1028032120,3520,3520,3520,3520,47
|
|
20230824,142100,1027866680,3520,3520,3520,3520,356
|
|
20230824,142000,1026613560,3525,3525,3525,3525,0
|
|
20230824,141900,1026613560,3525,3515,3525,3515,1217
|
|
20230824,141800,1022329875,3515,3520,3520,3515,1271
|
|
20230824,141700,1017862210,3520,3520,3530,3520,4723
|
|
20230824,141600,1001236250,3520,3520,3520,3520,4021
|
|
20230824,141500,987082330,3520,3535,3535,3510,7778
|
|
20230824,141400,959708270,3540,3545,3545,3540,2279
|
|
20230824,141300,951634235,3550,3550,3550,3550,1
|
|
20230824,141200,951630685,3550,3550,3550,3550,1
|
|
20230824,141100,951627135,3550,3550,3550,3550,1655
|
|
20230824,141000,945751885,3550,3545,3550,3545,3
|
|
20230824,140900,945741245,3545,3545,3545,3545,10
|
|
20230824,140800,945705795,3545,3545,3545,3545,1
|
|
20230824,140700,945702250,3545,3550,3550,3545,1778
|
|
20230824,140600,939391895,3550,3550,3550,3550,2
|
|
20230824,140500,939384795,3540,3540,3540,3540,1
|
|
20230824,140400,939381255,3545,3545,3545,3545,673
|
|
20230824,140300,936995470,3545,3545,3545,3545,842
|
|
20230824,140200,934010580,3540,3540,3540,3540,300
|
|
20230824,140100,932948580,3545,3545,3545,3545,0
|
|
20230824,140000,932948580,3545,3540,3545,3540,106
|
|
20230824,135900,932573090,3545,3545,3545,3545,1307
|
|
20230824,135800,927939775,3540,3540,3540,3540,11
|
|
20230824,135700,927900835,3540,3540,3540,3540,21
|
|
20230824,135600,927826495,3540,3540,3540,3540,290
|
|
20230824,135500,926799895,3540,3540,3540,3540,4
|
|
20230824,135400,926785735,3540,3545,3545,3540,106
|
|
20230824,135300,926410490,3540,3540,3540,3540,23
|
|
20230824,135200,926329070,3540,3540,3540,3540,1
|
|
20230824,135100,926325530,3540,3540,3540,3540,73
|
|
20230824,135000,926067110,3540,3540,3540,3535,26
|
|
20230824,134900,925975090,3540,3540,3540,3540,64
|
|
20230824,134800,925748530,3540,3540,3540,3540,120
|
|
20230824,134700,925323730,3540,3545,3545,3540,572
|
|
20230824,134600,923297845,3540,3540,3540,3540,14
|
|
20230824,134500,923248285,3545,3545,3545,3545,140
|
|
20230824,134400,922751985,3545,3545,3545,3545,0
|
|
20230824,134300,922751985,3545,3545,3545,3545,0
|
|
20230824,134200,922751985,3545,3545,3545,3545,61
|
|
20230824,134100,922535740,3545,3545,3550,3545,117
|
|
20230824,134000,922120970,3545,3550,3550,3545,1608
|
|
20230824,133900,916419130,3555,3555,3555,3555,0
|
|
20230824,133800,916419130,3555,3555,3555,3555,0
|
|
20230824,133700,916419130,3555,3555,3555,3555,0
|
|
20230824,133600,916419130,3555,3550,3555,3550,171
|
|
20230824,133500,915811875,3550,3545,3550,3545,109
|
|
20230824,133400,915424970,3555,3555,3555,3555,5
|
|
20230824,133300,915407195,3555,3560,3560,3545,14
|
|
20230824,133200,915357470,3550,3545,3550,3545,551
|
|
20230824,133100,913401670,3545,3545,3545,3545,608
|
|
20230824,133000,911246310,3535,3535,3540,3535,4
|
|
20230824,132900,911232165,3540,3540,3540,3540,660
|
|
20230824,132800,908895765,3550,3550,3550,3550,0
|
|
20230824,132700,908895765,3550,3540,3550,3540,66
|
|
20230824,132600,908662045,3555,3555,3555,3555,31
|
|
20230824,132500,908551840,3555,3550,3555,3550,773
|
|
20230824,132400,905807590,3555,3565,3580,3555,1576
|
|
20230824,132300,900182610,3560,3555,3560,3555,643
|
|
20230824,132200,897895760,3550,3550,3550,3550,0
|
|
20230824,132100,897895760,3550,3530,3580,3530,12184
|
|
20230824,132000,854438945,3540,3540,3540,3540,0
|
|
20230824,131900,854438945,3540,3540,3540,3540,0
|
|
20230824,131800,854438945,3540,3540,3540,3540,0
|
|
20230824,131700,854438945,3540,3540,3540,3540,0
|
|
20230824,131600,854438945,3540,3540,3540,3540,0
|
|
20230824,131500,854438945,3540,3540,3540,3540,82
|
|
20230824,131400,854148665,3545,3545,3545,3545,0
|
|
20230824,131300,854148665,3545,3545,3545,3545,0
|
|
20230824,131200,854148665,3545,3545,3545,3545,2
|
|
20230824,131100,854141575,3545,3545,3545,3545,0
|
|
20230824,131000,854141575,3545,3545,3545,3545,4
|
|
20230824,130900,854127395,3550,3550,3550,3550,0
|
|
20230824,130800,854127395,3550,3535,3550,3535,2
|
|
20230824,130700,854120310,3525,3525,3525,3525,560
|
|
20230824,130600,852146310,3525,3525,3525,3525,8
|
|
20230824,130500,852118110,3520,3530,3530,3520,10
|
|
20230824,130400,852082840,3525,3525,3525,3525,935
|
|
20230824,130300,848786965,3525,3525,3525,3525,2
|
|
20230824,130200,848779915,3525,3525,3525,3525,71
|
|
20230824,130100,848529640,3510,3510,3510,3510,976
|
|
20230824,130000,845103880,3510,3510,3510,3510,1
|
|
20230824,125900,845100370,3510,3510,3510,3510,502
|
|
20230824,125800,843338350,3515,3515,3515,3515,5
|
|
20230824,125700,843320775,3515,3515,3515,3515,604
|
|
20230824,125600,841197715,3520,3520,3520,3520,561
|
|
20230824,125500,839222995,3525,3530,3530,3525,505
|
|
20230824,125400,837442855,3525,3525,3525,3525,359
|
|
20230824,125300,836177380,3525,3525,3525,3525,141
|
|
20230824,125200,835680355,3535,3530,3535,3530,102
|
|
20230824,125100,835319985,3535,3530,3535,3530,480
|
|
20230824,125000,833625085,3540,3530,3540,3520,2339
|
|
20230824,124900,825384455,3540,3540,3540,3540,2
|
|
20230824,124800,825377375,3520,3520,3520,3520,40
|
|
20230824,124700,825236575,3520,3525,3525,3520,499
|
|
20230824,124600,823479100,3520,3520,3520,3520,0
|
|
20230824,124500,823479100,3520,3525,3525,3520,134
|
|
20230824,124400,823006790,3535,3535,3535,3535,200
|
|
20230824,124300,822299790,3540,3540,3540,3540,0
|
|
20230824,124200,822299790,3540,3540,3540,3540,1
|
|
20230824,124100,822296250,3510,3515,3515,3510,200
|
|
20230824,124000,821593360,3545,3515,3545,3510,697
|
|
20230824,123900,819142420,3515,3495,3515,3495,3428
|
|
20230824,123800,807137505,3500,3505,3505,3500,7943
|
|
20230824,123700,779327705,3500,3505,3505,3500,1608
|
|
20230824,123600,773691720,3505,3510,3510,3505,3000
|
|
20230824,123500,763175945,3510,3510,3510,3510,1845
|
|
20230824,123400,756699995,3515,3515,3515,3515,273
|
|
20230824,123300,755740400,3515,3515,3515,3515,214
|
|
20230824,123200,754988190,3515,3515,3515,3515,200
|
|
20230824,123100,754285190,3520,3520,3520,3520,10
|
|
20230824,123000,754249990,3520,3520,3520,3520,10
|
|
20230824,122900,754214790,3515,3515,3515,3515,0
|
|
20230824,122800,754214790,3515,3515,3515,3515,301
|
|
20230824,122700,753156775,3515,3515,3515,3515,0
|
|
20230824,122600,753156775,3515,3515,3515,3515,138
|
|
20230824,122500,752671705,3510,3510,3510,3510,250
|
|
20230824,122400,751794205,3510,3515,3515,3510,1251
|
|
20230824,122300,747402270,3515,3515,3515,3515,16
|
|
20230824,122200,747346030,3515,3515,3515,3515,0
|
|
20230824,122100,747346030,3515,3515,3515,3515,893
|
|
20230824,122000,744207135,3510,3520,3520,3510,7725
|
|
20230824,121900,717080350,3520,3540,3540,3520,2530
|
|
20230824,121800,708174470,3520,3520,3520,3515,2791
|
|
20230824,121700,698359105,3530,3530,3530,3530,523
|
|
20230824,121600,696512915,3525,3525,3525,3525,702
|
|
20230824,121500,694038365,3525,3530,3530,3525,190
|
|
20230824,121400,693368415,3530,3530,3530,3530,2
|
|
20230824,121300,693361355,3525,3525,3525,3525,0
|
|
20230824,121200,693361355,3525,3525,3525,3525,18
|
|
20230824,121100,693297905,3525,3525,3525,3525,0
|
|
20230824,121000,693297905,3525,3525,3525,3525,30
|
|
20230824,120900,693192155,3525,3520,3525,3520,609
|
|
20230824,120800,691046000,3520,3530,3530,3520,1612
|
|
20230824,120700,685367275,3530,3530,3530,3530,0
|
|
20230824,120600,685367275,3530,3525,3530,3525,687
|
|
20230824,120500,682942195,3525,3520,3525,3520,597
|
|
20230824,120400,680838425,3510,3510,3510,3510,1
|
|
20230824,120300,680834915,3515,3515,3515,3515,1118
|
|
20230824,120200,676905145,3520,3520,3520,3520,673
|
|
20230824,120100,674536185,3525,3525,3525,3525,37
|
|
20230824,120000,674405760,3525,3525,3525,3525,300
|
|
20230824,115900,673348260,3525,3525,3525,3525,543
|
|
20230824,115800,671434185,3530,3530,3530,3530,50
|
|
20230824,115700,671257685,3525,3525,3525,3525,1002
|
|
20230824,115600,667725635,3530,3530,3530,3530,0
|
|
20230824,115500,667725635,3530,3530,3530,3530,66
|
|
20230824,115400,667492655,3530,3530,3530,3530,565
|
|
20230824,115300,665498205,3525,3525,3525,3525,115
|
|
20230824,115200,665092830,3530,3525,3530,3525,53
|
|
20230824,115100,664905985,3525,3530,3530,3525,310
|
|
20230824,115000,663813015,3530,3530,3530,3530,18
|
|
20230824,114900,663749475,3530,3530,3530,3530,1700
|
|
20230824,114800,657748475,3530,3535,3535,3530,1858
|
|
20230824,114700,651181015,3535,3535,3535,3535,0
|
|
20230824,114600,651181015,3535,3540,3540,3535,604
|
|
20230824,114500,649045590,3540,3540,3540,3540,1
|
|
20230824,114400,649042050,3550,3550,3550,3550,35
|
|
20230824,114300,648917800,3530,3530,3530,3530,0
|
|
20230824,114200,648917800,3530,3545,3550,3530,1501
|
|
20230824,114100,643610120,3550,3550,3550,3550,100
|
|
20230824,114000,643255120,3555,3555,3555,3555,0
|
|
20230824,113900,643255120,3555,3555,3555,3555,0
|
|
20230824,113800,643255120,3555,3555,3555,3555,2
|
|
20230824,113700,643248010,3555,3555,3555,3555,0
|
|
20230824,113600,643248010,3555,3555,3555,3555,1
|
|
20230824,113500,643244455,3550,3550,3550,3550,0
|
|
20230824,113400,643244455,3550,3550,3550,3550,0
|
|
20230824,113300,643244455,3550,3550,3550,3550,0
|
|
20230824,113200,643244455,3550,3550,3550,3550,50
|
|
20230824,113100,643066955,3555,3555,3555,3555,16
|
|
20230824,113000,643010075,3565,3565,3565,3565,5
|
|
20230824,112900,642992250,3545,3545,3545,3545,0
|
|
20230824,112800,642992250,3545,3550,3565,3545,676
|
|
20230824,112700,640592460,3545,3545,3545,3545,5
|
|
20230824,112600,640574735,3550,3550,3550,3550,0
|
|
20230824,112500,640574735,3550,3550,3550,3550,450
|
|
20230824,112400,638977235,3550,3550,3550,3550,1
|
|
20230824,112300,638973685,3550,3550,3550,3550,0
|
|
20230824,112200,638973685,3550,3550,3550,3550,0
|
|
20230824,112100,638973685,3550,3550,3550,3550,0
|
|
20230824,112000,638973685,3550,3550,3550,3550,3
|
|
20230824,111900,638963035,3545,3550,3550,3545,258
|
|
20230824,111800,638048375,3550,3550,3550,3550,9
|
|
20230824,111700,638016425,3550,3555,3555,3550,1054
|
|
20230824,111600,634274705,3555,3555,3555,3555,0
|
|
20230824,111500,634274705,3555,3555,3555,3550,2796
|
|
20230824,111400,624348055,3570,3560,3570,3560,78
|
|
20230824,111300,624069605,3550,3555,3555,3550,593
|
|
20230824,111200,621961900,3575,3550,3575,3550,3
|
|
20230824,111100,621951220,3550,3550,3550,3550,132
|
|
20230824,111000,621482620,3550,3550,3550,3550,601
|
|
20230824,110900,619349070,3550,3560,3560,3545,358
|
|
20230824,110800,618077285,3575,3575,3575,3575,1
|
|
20230824,110700,618073710,3555,3560,3560,3555,316
|
|
20230824,110600,616949580,3575,3575,3575,3575,1
|
|
20230824,110500,616946005,3565,3565,3565,3560,472
|
|
20230824,110400,615264120,3560,3565,3565,3560,7926
|
|
20230824,110300,587046805,3565,3565,3565,3565,400
|
|
20230824,110200,585620805,3560,3560,3560,3560,427
|
|
20230824,110100,584100685,3560,3555,3560,3555,73
|
|
20230824,110000,583840980,3545,3565,3565,3545,1544
|
|
20230824,105900,578349445,3580,3555,3580,3555,3932
|
|
20230824,105800,564315680,3550,3550,3550,3550,0
|
|
20230824,105700,564315680,3550,3550,3550,3550,0
|
|
20230824,105600,564315680,3550,3545,3550,3545,264
|
|
20230824,105500,563379050,3545,3545,3545,3545,100
|
|
20230824,105400,563024550,3545,3550,3550,3545,374
|
|
20230824,105300,561697960,3550,3550,3550,3550,63
|
|
20230824,105200,561474310,3545,3545,3545,3545,125
|
|
20230824,105100,561031185,3545,3545,3545,3545,17
|
|
20230824,105000,560970920,3540,3540,3540,3540,700
|
|
20230824,104900,558492920,3545,3545,3545,3545,50
|
|
20230824,104800,558315670,3545,3545,3545,3545,0
|
|
20230824,104700,558315670,3545,3545,3545,3545,103
|
|
20230824,104600,557950535,3540,3550,3550,3540,1476
|
|
20230824,104500,552716020,3555,3550,3555,3550,392
|
|
20230824,104400,551324415,3550,3550,3550,3550,17
|
|
20230824,104300,551264065,3555,3555,3555,3555,56
|
|
20230824,104200,551064985,3540,3540,3540,3540,429
|
|
20230824,104100,549546325,3540,3540,3540,3540,300
|
|
20230824,104000,548484325,3560,3560,3560,3560,0
|
|
20230824,103900,548484325,3560,3560,3560,3560,0
|
|
20230824,103800,548484325,3560,3560,3560,3560,0
|
|
20230824,103700,548484325,3560,3530,3560,3530,3170
|
|
20230824,103600,537293735,3540,3555,3555,3540,565
|
|
20230824,103500,535292045,3545,3545,3545,3545,141
|
|
20230824,103400,534792200,3555,3545,3555,3545,165
|
|
20230824,103300,534207265,3560,3560,3560,3560,0
|
|
20230824,103200,534207265,3560,3560,3560,3560,0
|
|
20230824,103100,534207265,3560,3545,3560,3540,802
|
|
20230824,103000,531368005,3560,3560,3560,3540,1102
|
|
20230824,102900,527463890,3545,3560,3560,3545,4504
|
|
20230824,102800,511483785,3560,3560,3560,3560,1
|
|
20230824,102700,511480225,3550,3555,3560,3550,1747
|
|
20230824,102600,505271145,3555,3555,3555,3555,0
|
|
20230824,102500,505271145,3555,3555,3555,3555,670
|
|
20230824,102400,502889295,3555,3555,3555,3555,719
|
|
20230824,102300,500333250,3555,3555,3555,3555,992
|
|
20230824,102200,496806690,3555,3575,3575,3555,12
|
|
20230824,102100,496763890,3575,3575,3575,3575,39
|
|
20230824,102000,496624465,3575,3570,3575,3560,5340
|
|
20230824,101900,477596625,3575,3580,3580,3575,153
|
|
20230824,101800,477049640,3575,3580,3580,3575,1101
|
|
20230824,101700,473113560,3575,3575,3580,3570,710
|
|
20230824,101600,470576805,3575,3580,3580,3570,1046
|
|
20230824,101500,466841575,3570,3575,3575,3570,174
|
|
20230824,101400,466219620,3580,3580,3580,3570,282
|
|
20230824,101300,465212860,3570,3575,3580,3570,1035
|
|
20230824,101200,461515315,3575,3575,3575,3575,1
|
|
20230824,101100,461511740,3565,3560,3565,3560,1607
|
|
20230824,101000,455790800,3560,3555,3560,3550,765
|
|
20230824,100900,453071935,3555,3570,3570,3555,3823
|
|
20230824,100800,439443945,3570,3565,3570,3565,210
|
|
20230824,100700,438695290,3560,3570,3570,3560,1524
|
|
20230824,100600,433265320,3580,3570,3580,3570,21
|
|
20230824,100500,433190290,3580,3580,3580,3580,0
|
|
20230824,100400,433190290,3580,3575,3580,3565,2674
|
|
20230824,100300,423656950,3580,3580,3580,3580,35
|
|
20230824,100200,423531650,3580,3575,3580,3570,51
|
|
20230824,100100,423349545,3580,3580,3580,3580,5
|
|
20230824,100000,423331645,3580,3575,3580,3565,250
|
|
20230824,095900,422439685,3585,3585,3585,3585,300
|
|
20230824,095800,421364185,3585,3585,3585,3575,453
|
|
20230824,095700,419744375,3575,3575,3575,3575,1000
|
|
20230824,095600,416169375,3575,3595,3595,3570,3603
|
|
20230824,095500,403251005,3600,3580,3600,3570,5796
|
|
20230824,095400,382419020,3570,3570,3570,3570,50
|
|
20230824,095300,382240520,3565,3565,3565,3565,324
|
|
20230824,095200,381085460,3575,3565,3580,3565,439
|
|
20230824,095100,379517840,3570,3570,3570,3570,330
|
|
20230824,095000,378339740,3580,3580,3580,3580,0
|
|
20230824,094900,378339740,3580,3580,3580,3580,1801
|
|
20230824,094800,371892160,3580,3580,3580,3580,100
|
|
20230824,094700,371534160,3575,3575,3575,3575,158
|
|
20230824,094600,370969310,3580,3580,3580,3580,291
|
|
20230824,094500,369927530,3590,3595,3595,3590,160
|
|
20230824,094400,369352615,3600,3580,3600,3580,7011
|
|
20230824,094300,344141495,3580,3580,3580,3580,844
|
|
20230824,094200,341119975,3580,3595,3595,3580,1104
|
|
20230824,094100,337165795,3600,3600,3600,3590,2495
|
|
20230824,094000,328184395,3600,3590,3600,3585,1959
|
|
20230824,093900,321145605,3595,3575,3595,3575,4572
|
|
20230824,093800,304741380,3575,3575,3575,3575,1569
|
|
20230824,093700,299132205,3570,3565,3575,3565,293
|
|
20230824,093600,298086595,3565,3570,3575,3565,723
|
|
20230824,093500,295505305,3570,3570,3580,3570,1499
|
|
20230824,093400,290151795,3570,3565,3570,3565,2381
|
|
20230824,093300,281652075,3570,3560,3570,3560,473
|
|
20230824,093200,279966320,3560,3570,3570,3560,212
|
|
20230824,093100,279211070,3565,3565,3565,3560,1416
|
|
20230824,093000,274163165,3565,3560,3565,3560,169
|
|
20230824,092900,273561405,3555,3555,3555,3555,564
|
|
20230824,092800,271556385,3555,3555,3555,3555,59
|
|
20230824,092700,271346640,3560,3560,3560,3560,0
|
|
20230824,092600,271346640,3560,3560,3560,3555,103
|
|
20230824,092500,270979970,3545,3545,3550,3545,1466
|
|
20230824,092400,265779950,3545,3545,3545,3545,15
|
|
20230824,092300,265726775,3540,3540,3540,3540,1051
|
|
20230824,092200,262006235,3525,3550,3550,3525,21296
|
|
20230824,092100,186848800,3550,3550,3550,3545,5206
|
|
20230824,092000,168367740,3550,3540,3550,3540,2177
|
|
20230824,091900,160643275,3540,3550,3550,3540,2765
|
|
20230824,091800,150835650,3545,3535,3550,3535,356
|
|
20230824,091700,149575040,3540,3540,3540,3535,1267
|
|
20230824,091600,145091360,3540,3545,3545,3540,627
|
|
20230824,091500,142868770,3545,3550,3560,3535,639
|
|
20230824,091400,140605100,3550,3535,3550,3535,1936
|
|
20230824,091300,133749525,3550,3525,3550,3525,4405
|
|
20230824,091200,118196260,3530,3530,3530,3525,654
|
|
20230824,091100,115887645,3530,3540,3540,3530,724
|
|
20230824,091000,113331015,3545,3550,3550,3545,247
|
|
20230824,090900,112454795,3555,3555,3555,3555,21
|
|
20230824,090800,112380140,3555,3545,3555,3545,3720
|
|
20230824,090700,99188040,3540,3530,3540,3530,503
|
|
20230824,090600,97408965,3530,3540,3540,3530,1128
|
|
20230824,090500,93425985,3540,3545,3545,3535,1272
|
|
20230824,090400,88923295,3555,3550,3555,3540,310
|
|
20230824,090300,87823445,3555,3540,3555,3535,1490
|
|
20230824,090200,82555710,3555,3570,3580,3555,4119
|
|
20230824,090100,67856350,3570,3605,3620,3570,12269
|
|
20230824,090000,23778750,3595,3650,3650,3560,6516
|