632 lines
32 KiB
CSV
632 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,192900,194069920,10230,10230,10230,10230,191
|
|
20230824,192800,194069920,10230,10230,10230,10230,0
|
|
20230824,192700,194069920,10230,10230,10230,10230,0
|
|
20230824,192600,194069920,10230,10230,10230,10230,0
|
|
20230824,192500,194069920,10230,10230,10230,10230,0
|
|
20230824,192400,194069920,10230,10230,10230,10230,0
|
|
20230824,192300,194069920,10230,10230,10230,10230,0
|
|
20230824,192200,194069920,10230,10230,10230,10230,0
|
|
20230824,192100,194069920,10230,10230,10230,10230,0
|
|
20230824,192000,194069920,10230,10230,10230,10230,0
|
|
20230824,191900,194069920,10230,10230,10230,10230,0
|
|
20230824,191800,194069920,10230,10230,10230,10230,0
|
|
20230824,191700,194069920,10230,10230,10230,10230,0
|
|
20230824,191600,194069920,10230,10230,10230,10230,0
|
|
20230824,191500,194069920,10230,10230,10230,10230,0
|
|
20230824,191400,194069920,10230,10230,10230,10230,0
|
|
20230824,191300,194069920,10230,10230,10230,10230,0
|
|
20230824,191200,194069920,10230,10230,10230,10230,0
|
|
20230824,191100,194069920,10230,10230,10230,10230,0
|
|
20230824,191000,194069920,10230,10230,10230,10230,0
|
|
20230824,190900,194069920,10230,10230,10230,10230,0
|
|
20230824,190800,194069920,10230,10230,10230,10230,0
|
|
20230824,190700,194069920,10230,10230,10230,10230,0
|
|
20230824,190600,194069920,10230,10230,10230,10230,0
|
|
20230824,190500,194069920,10230,10230,10230,10230,0
|
|
20230824,190400,194069920,10230,10230,10230,10230,0
|
|
20230824,190300,194069920,10230,10230,10230,10230,0
|
|
20230824,190200,194069920,10230,10230,10230,10230,0
|
|
20230824,190100,194069920,10230,10230,10230,10230,0
|
|
20230824,190000,194069920,10230,10230,10230,10230,0
|
|
20230824,185900,194069920,10230,10230,10230,10230,191
|
|
20230824,185800,194069920,10230,10230,10230,10230,0
|
|
20230824,185700,194069920,10230,10230,10230,10230,0
|
|
20230824,185600,194069920,10230,10230,10230,10230,0
|
|
20230824,185500,194069920,10230,10230,10230,10230,0
|
|
20230824,185400,194069920,10230,10230,10230,10230,0
|
|
20230824,185300,194069920,10230,10230,10230,10230,0
|
|
20230824,185200,194069920,10230,10230,10230,10230,0
|
|
20230824,185100,194069920,10230,10230,10230,10230,0
|
|
20230824,185000,194069920,10230,10230,10230,10230,0
|
|
20230824,184900,194069920,10230,10230,10230,10230,0
|
|
20230824,184800,194069920,10230,10230,10230,10230,0
|
|
20230824,184700,194069920,10230,10230,10230,10230,0
|
|
20230824,184600,194069920,10230,10230,10230,10230,0
|
|
20230824,184500,194069920,10230,10230,10230,10230,0
|
|
20230824,184400,194069920,10230,10230,10230,10230,0
|
|
20230824,184300,194069920,10230,10230,10230,10230,0
|
|
20230824,184200,194069920,10230,10230,10230,10230,0
|
|
20230824,184100,194069920,10230,10230,10230,10230,0
|
|
20230824,184000,194069920,10230,10230,10230,10230,0
|
|
20230824,183900,194069920,10230,10230,10230,10230,0
|
|
20230824,183800,194069920,10230,10230,10230,10230,0
|
|
20230824,183700,194069920,10230,10230,10230,10230,0
|
|
20230824,183600,194069920,10230,10230,10230,10230,0
|
|
20230824,183500,194069920,10230,10230,10230,10230,0
|
|
20230824,183400,194069920,10230,10230,10230,10230,0
|
|
20230824,183300,194069920,10230,10230,10230,10230,0
|
|
20230824,183200,194069920,10230,10230,10230,10230,0
|
|
20230824,183100,194069920,10230,10230,10230,10230,0
|
|
20230824,183000,194069920,10230,10230,10230,10230,0
|
|
20230824,182900,194069920,10230,10230,10230,10230,191
|
|
20230824,182800,194069920,10230,10230,10230,10230,0
|
|
20230824,182700,194069920,10230,10230,10230,10230,0
|
|
20230824,182600,194069920,10230,10230,10230,10230,0
|
|
20230824,182500,194069920,10230,10230,10230,10230,0
|
|
20230824,182400,194069920,10230,10230,10230,10230,0
|
|
20230824,182300,194069920,10230,10230,10230,10230,0
|
|
20230824,182200,194069920,10230,10230,10230,10230,0
|
|
20230824,182100,194069920,10230,10230,10230,10230,0
|
|
20230824,182000,194069920,10230,10230,10230,10230,0
|
|
20230824,181900,194069920,10230,10230,10230,10230,0
|
|
20230824,181800,194069920,10230,10230,10230,10230,0
|
|
20230824,181700,194069920,10230,10230,10230,10230,0
|
|
20230824,181600,194069920,10230,10230,10230,10230,0
|
|
20230824,181500,194069920,10230,10230,10230,10230,0
|
|
20230824,181400,194069920,10230,10230,10230,10230,0
|
|
20230824,181300,194069920,10230,10230,10230,10230,0
|
|
20230824,181200,194069920,10230,10230,10230,10230,0
|
|
20230824,181100,194069920,10230,10230,10230,10230,0
|
|
20230824,181000,194069920,10230,10230,10230,10230,0
|
|
20230824,180900,194069920,10230,10230,10230,10230,0
|
|
20230824,180800,194069920,10230,10230,10230,10230,0
|
|
20230824,180700,194069920,10230,10230,10230,10230,0
|
|
20230824,180600,194069920,10230,10230,10230,10230,0
|
|
20230824,180500,194069920,10230,10230,10230,10230,0
|
|
20230824,180400,194069920,10230,10230,10230,10230,0
|
|
20230824,180300,194069920,10230,10230,10230,10230,0
|
|
20230824,180200,194069920,10230,10230,10230,10230,0
|
|
20230824,180100,194069920,10230,10230,10230,10230,0
|
|
20230824,180000,194069920,10230,10230,10230,10230,0
|
|
20230824,175900,194069920,10230,10230,10230,10230,191
|
|
20230824,175800,194069920,10230,10230,10230,10230,0
|
|
20230824,175700,194069920,10230,10230,10230,10230,0
|
|
20230824,175600,194069920,10230,10230,10230,10230,0
|
|
20230824,175500,194069920,10230,10230,10230,10230,0
|
|
20230824,175400,194069920,10230,10230,10230,10230,0
|
|
20230824,175300,194069920,10230,10230,10230,10230,0
|
|
20230824,175200,194069920,10230,10230,10230,10230,0
|
|
20230824,175100,194069920,10230,10230,10230,10230,0
|
|
20230824,175000,194069920,10230,10230,10230,10230,0
|
|
20230824,174900,194069920,10230,10230,10230,10230,0
|
|
20230824,174800,194069920,10230,10230,10230,10230,0
|
|
20230824,174700,194069920,10230,10230,10230,10230,0
|
|
20230824,174600,194069920,10230,10230,10230,10230,0
|
|
20230824,174500,194069920,10230,10230,10230,10230,0
|
|
20230824,174400,194069920,10230,10230,10230,10230,0
|
|
20230824,174300,194069920,10230,10230,10230,10230,0
|
|
20230824,174200,194069920,10230,10230,10230,10230,0
|
|
20230824,174100,194069920,10230,10230,10230,10230,0
|
|
20230824,174000,194069920,10230,10230,10230,10230,0
|
|
20230824,173900,194069920,10230,10230,10230,10230,0
|
|
20230824,173800,194069920,10230,10230,10230,10230,0
|
|
20230824,173700,194069920,10230,10230,10230,10230,0
|
|
20230824,173600,194069920,10230,10230,10230,10230,0
|
|
20230824,173500,194069920,10230,10230,10230,10230,0
|
|
20230824,173400,194069920,10230,10230,10230,10230,0
|
|
20230824,173300,194069920,10230,10230,10230,10230,0
|
|
20230824,173200,194069920,10230,10230,10230,10230,0
|
|
20230824,173100,194069920,10230,10230,10230,10230,0
|
|
20230824,173000,194069920,10230,10230,10230,10230,0
|
|
20230824,172900,194069920,10230,10230,10230,10230,191
|
|
20230824,172800,194069920,10230,10230,10230,10230,0
|
|
20230824,172700,194069920,10230,10230,10230,10230,0
|
|
20230824,172600,194069920,10230,10230,10230,10230,0
|
|
20230824,172500,194069920,10230,10230,10230,10230,0
|
|
20230824,172400,194069920,10230,10230,10230,10230,0
|
|
20230824,172300,194069920,10230,10230,10230,10230,0
|
|
20230824,172200,194069920,10230,10230,10230,10230,0
|
|
20230824,172100,194069920,10230,10230,10230,10230,0
|
|
20230824,172000,194069920,10230,10230,10230,10230,0
|
|
20230824,171900,194069920,10230,10230,10230,10230,0
|
|
20230824,171800,194069920,10230,10230,10230,10230,0
|
|
20230824,171700,194069920,10230,10230,10230,10230,0
|
|
20230824,171600,194069920,10230,10230,10230,10230,0
|
|
20230824,171500,194069920,10230,10230,10230,10230,0
|
|
20230824,171400,194069920,10230,10230,10230,10230,0
|
|
20230824,171300,194069920,10230,10230,10230,10230,0
|
|
20230824,171200,194069920,10230,10230,10230,10230,0
|
|
20230824,171100,194069920,10230,10230,10230,10230,0
|
|
20230824,171000,194069920,10230,10230,10230,10230,0
|
|
20230824,170900,194069920,10230,10230,10230,10230,0
|
|
20230824,170800,194069920,10230,10230,10230,10230,0
|
|
20230824,170700,194069920,10230,10230,10230,10230,0
|
|
20230824,170600,194069920,10230,10230,10230,10230,0
|
|
20230824,170500,194069920,10230,10230,10230,10230,0
|
|
20230824,170400,194069920,10230,10230,10230,10230,0
|
|
20230824,170300,194069920,10230,10230,10230,10230,0
|
|
20230824,170200,194069920,10230,10230,10230,10230,0
|
|
20230824,170100,194069920,10230,10230,10230,10230,0
|
|
20230824,170000,194069920,10230,10230,10230,10230,0
|
|
20230824,165900,194069920,10230,10230,10230,10230,191
|
|
20230824,165800,194069920,10230,10230,10230,10230,0
|
|
20230824,165700,194069920,10230,10230,10230,10230,0
|
|
20230824,165600,194069920,10230,10230,10230,10230,0
|
|
20230824,165500,194069920,10230,10230,10230,10230,0
|
|
20230824,165400,194069920,10230,10230,10230,10230,0
|
|
20230824,165300,194069920,10230,10230,10230,10230,0
|
|
20230824,165200,194069920,10230,10230,10230,10230,0
|
|
20230824,165100,194069920,10230,10230,10230,10230,0
|
|
20230824,165000,194069920,10230,10230,10230,10230,0
|
|
20230824,164900,194069920,10230,10230,10230,10230,0
|
|
20230824,164800,194069920,10230,10230,10230,10230,0
|
|
20230824,164700,194069920,10230,10230,10230,10230,0
|
|
20230824,164600,194069920,10230,10230,10230,10230,0
|
|
20230824,164500,194069920,10230,10230,10230,10230,0
|
|
20230824,164400,194069920,10230,10230,10230,10230,0
|
|
20230824,164300,194069920,10230,10230,10230,10230,0
|
|
20230824,164200,194069920,10230,10230,10230,10230,0
|
|
20230824,164100,194069920,10230,10230,10230,10230,0
|
|
20230824,164000,194069920,10230,10230,10230,10230,0
|
|
20230824,163900,194069920,10230,10230,10230,10230,0
|
|
20230824,163800,194069920,10230,10230,10230,10230,0
|
|
20230824,163700,194069920,10230,10230,10230,10230,0
|
|
20230824,163600,194069920,10230,10230,10230,10230,0
|
|
20230824,163500,194069920,10230,10230,10230,10230,0
|
|
20230824,163400,194069920,10230,10230,10230,10230,0
|
|
20230824,163300,194069920,10230,10230,10230,10230,0
|
|
20230824,163200,194069920,10230,10230,10230,10230,0
|
|
20230824,163100,194069920,10230,10230,10230,10230,0
|
|
20230824,163000,194069920,10230,10230,10230,10230,0
|
|
20230824,162900,194069920,10230,10230,10230,10230,191
|
|
20230824,162800,194069920,10230,10230,10230,10230,0
|
|
20230824,162700,194069920,10230,10230,10230,10230,0
|
|
20230824,162600,194069920,10230,10230,10230,10230,0
|
|
20230824,162500,194069920,10230,10230,10230,10230,0
|
|
20230824,162400,194069920,10230,10230,10230,10230,0
|
|
20230824,162300,194069920,10230,10230,10230,10230,0
|
|
20230824,162200,194069920,10230,10230,10230,10230,0
|
|
20230824,162100,194069920,10230,10230,10230,10230,0
|
|
20230824,162000,194069920,10230,10230,10230,10230,0
|
|
20230824,161900,194069920,10230,10230,10230,10230,0
|
|
20230824,161800,194069920,10230,10230,10230,10230,0
|
|
20230824,161700,194069920,10230,10230,10230,10230,0
|
|
20230824,161600,194069920,10230,10230,10230,10230,0
|
|
20230824,161500,194069920,10230,10230,10230,10230,0
|
|
20230824,161400,194069920,10230,10230,10230,10230,0
|
|
20230824,161300,194069920,10230,10230,10230,10230,0
|
|
20230824,161200,194069920,10230,10230,10230,10230,0
|
|
20230824,161100,194069920,10230,10230,10230,10230,0
|
|
20230824,161000,194069920,10230,10230,10230,10230,0
|
|
20230824,160900,194069920,10230,10230,10230,10230,0
|
|
20230824,160800,194069920,10230,10230,10230,10230,0
|
|
20230824,160700,194069920,10230,10230,10230,10230,0
|
|
20230824,160600,194069920,10230,10230,10230,10230,0
|
|
20230824,160500,194069920,10230,10230,10230,10230,0
|
|
20230824,160400,194069920,10230,10230,10230,10230,0
|
|
20230824,160300,194069920,10230,10230,10230,10230,0
|
|
20230824,160200,194069920,10230,10230,10230,10230,0
|
|
20230824,160100,194069920,10230,10230,10230,10230,0
|
|
20230824,160000,194069920,10230,10230,10230,10230,0
|
|
20230824,155900,194069920,10230,10230,10230,10230,191
|
|
20230824,155800,194069920,10230,10230,10230,10230,0
|
|
20230824,155700,194069920,10230,10230,10230,10230,0
|
|
20230824,155600,194069920,10230,10230,10230,10230,0
|
|
20230824,155500,194069920,10230,10230,10230,10230,0
|
|
20230824,155400,194069920,10230,10230,10230,10230,0
|
|
20230824,155300,194069920,10230,10230,10230,10230,0
|
|
20230824,155200,194069920,10230,10230,10230,10230,0
|
|
20230824,155100,194069920,10230,10230,10230,10230,0
|
|
20230824,155000,194069920,10230,10230,10230,10230,0
|
|
20230824,154900,194069920,10230,10230,10230,10230,0
|
|
20230824,154800,194069920,10230,10230,10230,10230,0
|
|
20230824,154700,194069920,10230,10230,10230,10230,0
|
|
20230824,154600,194069920,10230,10230,10230,10230,0
|
|
20230824,154500,194069920,10230,10230,10230,10230,0
|
|
20230824,154400,194069920,10230,10230,10230,10230,0
|
|
20230824,154300,194069920,10230,10230,10230,10230,0
|
|
20230824,154200,194069920,10230,10230,10230,10230,0
|
|
20230824,154100,194069920,10230,10230,10230,10230,0
|
|
20230824,154000,194069920,10230,10230,10230,10230,0
|
|
20230824,153900,194069920,10230,10230,10230,10230,0
|
|
20230824,153800,194069920,10230,10230,10230,10230,0
|
|
20230824,153700,194069920,10230,10230,10230,10230,0
|
|
20230824,153600,194069920,10230,10230,10230,10230,0
|
|
20230824,153500,194069920,10230,10230,10230,10230,0
|
|
20230824,153400,194069920,10230,10230,10230,10230,0
|
|
20230824,153300,194069920,10230,10230,10230,10230,0
|
|
20230824,153200,194069920,10230,10230,10230,10230,0
|
|
20230824,153100,194069920,10230,10230,10230,10230,0
|
|
20230824,153000,194069920,10230,10230,10230,10230,191
|
|
20230824,152900,192115990,10250,10250,10250,10250,0
|
|
20230824,152800,192115990,10250,10250,10250,10250,0
|
|
20230824,152700,192115990,10250,10250,10250,10250,0
|
|
20230824,152600,192115990,10250,10250,10250,10250,0
|
|
20230824,152500,192115990,10250,10250,10250,10250,0
|
|
20230824,152400,192115990,10250,10250,10250,10250,0
|
|
20230824,152300,192115990,10250,10250,10250,10250,0
|
|
20230824,152200,192115990,10250,10250,10250,10250,0
|
|
20230824,152100,192115990,10250,10250,10250,10250,0
|
|
20230824,152000,192115990,10250,10250,10250,10250,0
|
|
20230824,151900,192115990,10250,10250,10250,10250,75
|
|
20230824,151800,191347240,10240,10240,10240,10240,2
|
|
20230824,151700,191326760,10250,10260,10260,10250,4
|
|
20230824,151600,191285750,10160,10160,10160,10160,0
|
|
20230824,151500,191285750,10160,10160,10160,10160,9
|
|
20230824,151400,191194310,10260,10260,10260,10260,0
|
|
20230824,151300,191194310,10260,10260,10260,10260,0
|
|
20230824,151200,191194310,10260,10260,10260,10260,51
|
|
20230824,151100,190671050,10260,10260,10260,10260,0
|
|
20230824,151000,190671050,10260,10260,10260,10260,0
|
|
20230824,150900,190671050,10260,10260,10260,10260,3
|
|
20230824,150800,190640270,10230,10220,10230,10220,316
|
|
20230824,150700,187409320,10220,10220,10220,10220,0
|
|
20230824,150600,187409320,10220,10220,10220,10220,0
|
|
20230824,150500,187409320,10220,10220,10220,10220,0
|
|
20230824,150400,187409320,10220,10220,10220,10220,20
|
|
20230824,150300,187204920,10210,10190,10210,10190,625
|
|
20230824,150200,180829920,10190,10190,10190,10190,0
|
|
20230824,150100,180829920,10190,10190,10190,10190,0
|
|
20230824,150000,180829920,10190,10190,10190,10190,0
|
|
20230824,145900,180829920,10190,10190,10190,10190,0
|
|
20230824,145800,180829920,10190,10190,10190,10190,5
|
|
20230824,145700,180778970,10200,10200,10200,10200,0
|
|
20230824,145600,180778970,10200,10200,10200,10200,0
|
|
20230824,145500,180778970,10200,10200,10200,10200,0
|
|
20230824,145400,180778970,10200,10170,10200,10170,59
|
|
20230824,145300,180178410,10170,10110,10170,10100,51
|
|
20230824,145200,179663230,10150,10130,10150,10110,996
|
|
20230824,145100,169571530,10180,10180,10180,10180,0
|
|
20230824,145000,169571530,10180,10180,10180,10180,0
|
|
20230824,144900,169571530,10180,10180,10180,10180,0
|
|
20230824,144800,169571530,10180,10180,10180,10180,0
|
|
20230824,144700,169571530,10180,10180,10180,10180,0
|
|
20230824,144600,169571530,10180,10180,10180,10180,0
|
|
20230824,144500,169571530,10180,10180,10180,10180,0
|
|
20230824,144400,169571530,10180,10180,10180,10180,0
|
|
20230824,144300,169571530,10180,10180,10180,10180,0
|
|
20230824,144200,169571530,10180,10180,10180,10180,43
|
|
20230824,144100,169133790,10180,10180,10180,10180,0
|
|
20230824,144000,169133790,10180,10180,10180,10180,0
|
|
20230824,143900,169133790,10180,10180,10180,10180,0
|
|
20230824,143800,169133790,10180,10180,10180,10180,14
|
|
20230824,143700,168991270,10180,10180,10180,10180,0
|
|
20230824,143600,168991270,10180,10180,10180,10180,0
|
|
20230824,143500,168991270,10180,10180,10180,10180,1
|
|
20230824,143400,168981090,10140,10140,10140,10140,0
|
|
20230824,143300,168981090,10140,10140,10140,10140,0
|
|
20230824,143200,168981090,10140,10140,10140,10140,0
|
|
20230824,143100,168981090,10140,10140,10140,10140,50
|
|
20230824,143000,168474090,10190,10190,10190,10190,0
|
|
20230824,142900,168474090,10190,10190,10190,10190,0
|
|
20230824,142800,168474090,10190,10190,10190,10190,1
|
|
20230824,142700,168463900,10200,10200,10200,10200,0
|
|
20230824,142600,168463900,10200,10200,10200,10200,0
|
|
20230824,142500,168463900,10200,10200,10200,10200,0
|
|
20230824,142400,168463900,10200,10200,10200,10200,0
|
|
20230824,142300,168463900,10200,10200,10200,10200,0
|
|
20230824,142200,168463900,10200,10200,10200,10200,0
|
|
20230824,142100,168463900,10200,10200,10200,10200,0
|
|
20230824,142000,168463900,10200,10200,10200,10200,0
|
|
20230824,141900,168463900,10200,10200,10200,10200,0
|
|
20230824,141800,168463900,10200,10200,10200,10200,0
|
|
20230824,141700,168463900,10200,10190,10200,10190,10
|
|
20230824,141600,168361950,10210,10210,10210,10210,0
|
|
20230824,141500,168361950,10210,10210,10210,10210,0
|
|
20230824,141400,168361950,10210,10210,10210,10210,0
|
|
20230824,141300,168361950,10210,10210,10210,10210,0
|
|
20230824,141200,168361950,10210,10210,10210,10210,0
|
|
20230824,141100,168361950,10210,10210,10210,10210,0
|
|
20230824,141000,168361950,10210,10210,10210,10210,0
|
|
20230824,140900,168361950,10210,10210,10210,10210,0
|
|
20230824,140800,168361950,10210,10210,10210,10210,0
|
|
20230824,140700,168361950,10210,10210,10210,10210,0
|
|
20230824,140600,168361950,10210,10210,10210,10210,1
|
|
20230824,140500,168351740,10110,10210,10220,10110,20
|
|
20230824,140400,168148410,10170,10170,10170,10170,237
|
|
20230824,140300,165738120,10050,10050,10050,10050,0
|
|
20230824,140200,165738120,10050,10170,10170,10050,742
|
|
20230824,140100,158255780,10190,10190,10190,10190,0
|
|
20230824,140000,158255780,10190,10190,10190,10190,0
|
|
20230824,135900,158255780,10190,10190,10190,10190,0
|
|
20230824,135800,158255780,10190,10190,10190,10190,0
|
|
20230824,135700,158255780,10190,10190,10190,10190,0
|
|
20230824,135600,158255780,10190,10190,10190,10190,0
|
|
20230824,135500,158255780,10190,10190,10190,10190,0
|
|
20230824,135400,158255780,10190,10190,10190,10190,0
|
|
20230824,135300,158255780,10190,10190,10190,10190,0
|
|
20230824,135200,158255780,10190,10190,10190,10190,8
|
|
20230824,135100,158174260,10240,10240,10240,10240,0
|
|
20230824,135000,158174260,10240,10240,10240,10240,0
|
|
20230824,134900,158174260,10240,10240,10240,10240,0
|
|
20230824,134800,158174260,10240,10240,10240,10240,0
|
|
20230824,134700,158174260,10240,10240,10240,10240,0
|
|
20230824,134600,158174260,10240,10240,10240,10240,0
|
|
20230824,134500,158174260,10240,10240,10240,10240,0
|
|
20230824,134400,158174260,10240,10240,10240,10240,0
|
|
20230824,134300,158174260,10240,10240,10240,10240,0
|
|
20230824,134200,158174260,10240,10240,10240,10240,0
|
|
20230824,134100,158174260,10240,10240,10240,10240,0
|
|
20230824,134000,158174260,10240,10240,10240,10240,1
|
|
20230824,133900,158164020,10190,10190,10190,10190,0
|
|
20230824,133800,158164020,10190,10190,10190,10190,0
|
|
20230824,133700,158164020,10190,10190,10190,10190,0
|
|
20230824,133600,158164020,10190,10200,10200,10190,4
|
|
20230824,133500,158123240,10200,10200,10200,10200,0
|
|
20230824,133400,158123240,10200,10200,10200,10200,0
|
|
20230824,133300,158123240,10200,10200,10200,10200,0
|
|
20230824,133200,158123240,10200,10200,10200,10200,0
|
|
20230824,133100,158123240,10200,10200,10200,10200,0
|
|
20230824,133000,158123240,10200,10200,10200,10200,0
|
|
20230824,132900,158123240,10200,10200,10200,10200,4
|
|
20230824,132800,158082440,10270,10270,10270,10270,0
|
|
20230824,132700,158082440,10270,10270,10270,10270,0
|
|
20230824,132600,158082440,10270,10270,10270,10270,0
|
|
20230824,132500,158082440,10270,10270,10270,10270,0
|
|
20230824,132400,158082440,10270,10270,10270,10270,0
|
|
20230824,132300,158082440,10270,10270,10270,10270,0
|
|
20230824,132200,158082440,10270,10270,10270,10270,0
|
|
20230824,132100,158082440,10270,10270,10270,10270,6
|
|
20230824,132000,158020820,10200,10200,10200,10200,0
|
|
20230824,131900,158020820,10200,10200,10200,10200,120
|
|
20230824,131800,156796820,10210,10220,10220,10210,60
|
|
20230824,131700,156184140,10270,10220,10270,10220,47
|
|
20230824,131600,155703450,10220,10220,10220,10220,0
|
|
20230824,131500,155703450,10220,10220,10220,10220,0
|
|
20230824,131400,155703450,10220,10220,10220,10220,0
|
|
20230824,131300,155703450,10220,10220,10220,10220,0
|
|
20230824,131200,155703450,10220,10220,10220,10220,0
|
|
20230824,131100,155703450,10220,10220,10220,10220,10
|
|
20230824,131000,155601250,10270,10270,10270,10270,0
|
|
20230824,130900,155601250,10270,10270,10270,10270,0
|
|
20230824,130800,155601250,10270,10270,10270,10270,0
|
|
20230824,130700,155601250,10270,10270,10270,10270,0
|
|
20230824,130600,155601250,10270,10270,10270,10270,0
|
|
20230824,130500,155601250,10270,10270,10270,10270,0
|
|
20230824,130400,155601250,10270,10270,10270,10270,1
|
|
20230824,130300,155590980,10250,10250,10250,10250,0
|
|
20230824,130200,155590980,10250,10250,10250,10250,333
|
|
20230824,130100,152177730,10250,10250,10250,10250,4
|
|
20230824,130000,152136730,10290,10290,10290,10290,0
|
|
20230824,125900,152136730,10290,10290,10290,10290,0
|
|
20230824,125800,152136730,10290,10290,10290,10290,0
|
|
20230824,125700,152136730,10290,10290,10290,10290,0
|
|
20230824,125600,152136730,10290,10290,10290,10290,50
|
|
20230824,125500,151622230,10290,10290,10290,10290,0
|
|
20230824,125400,151622230,10290,10290,10290,10290,0
|
|
20230824,125300,151622230,10290,10290,10290,10290,2
|
|
20230824,125200,151601650,10290,10290,10290,10290,5
|
|
20230824,125100,151550200,10300,10300,10300,10300,1
|
|
20230824,125000,151539900,10240,10240,10240,10240,0
|
|
20230824,124900,151539900,10240,10240,10240,10240,0
|
|
20230824,124800,151539900,10240,10240,10240,10240,0
|
|
20230824,124700,151539900,10240,10240,10240,10240,0
|
|
20230824,124600,151539900,10240,10240,10240,10240,200
|
|
20230824,124500,149491900,10300,10300,10300,10300,300
|
|
20230824,124400,146401900,10300,10290,10300,10290,200
|
|
20230824,124300,144343350,10300,10300,10300,10300,0
|
|
20230824,124200,144343350,10300,10300,10300,10300,0
|
|
20230824,124100,144343350,10300,10300,10300,10300,3
|
|
20230824,124000,144312450,10310,10310,10310,10310,0
|
|
20230824,123900,144312450,10310,10310,10310,10310,0
|
|
20230824,123800,144312450,10310,10310,10310,10310,0
|
|
20230824,123700,144312450,10310,10310,10310,10310,122
|
|
20230824,123600,143054630,10330,10200,10330,10200,3
|
|
20230824,123500,143023770,10150,10270,10270,10120,612
|
|
20230824,123400,136775760,10350,10350,10350,10350,0
|
|
20230824,123300,136775760,10350,10350,10350,10350,0
|
|
20230824,123200,136775760,10350,10350,10350,10350,1
|
|
20230824,123100,136765410,10350,10350,10350,10350,0
|
|
20230824,123000,136765410,10350,10350,10350,10350,4
|
|
20230824,122900,136724010,10350,10350,10350,10350,0
|
|
20230824,122800,136724010,10350,10350,10350,10350,0
|
|
20230824,122700,136724010,10350,10350,10350,10350,0
|
|
20230824,122600,136724010,10350,10350,10350,10350,0
|
|
20230824,122500,136724010,10350,10340,10350,10340,20
|
|
20230824,122400,136517190,10240,10240,10240,10240,0
|
|
20230824,122300,136517190,10240,10240,10240,10240,0
|
|
20230824,122200,136517190,10240,10240,10240,10240,0
|
|
20230824,122100,136517190,10240,10240,10240,10240,1
|
|
20230824,122000,136506950,10230,10230,10230,10230,10
|
|
20230824,121900,136404650,10270,10270,10270,10270,0
|
|
20230824,121800,136404650,10270,10280,10280,10270,165
|
|
20230824,121700,134709870,10280,10280,10280,10280,0
|
|
20230824,121600,134709870,10280,10280,10280,10280,0
|
|
20230824,121500,134709870,10280,10280,10280,10280,1
|
|
20230824,121400,134699590,10280,10280,10280,10280,7
|
|
20230824,121300,134627630,10240,10240,10240,10240,0
|
|
20230824,121200,134627630,10240,10240,10240,10240,0
|
|
20230824,121100,134627630,10240,10240,10240,10240,0
|
|
20230824,121000,134627630,10240,10240,10240,10240,0
|
|
20230824,120900,134627630,10240,10240,10240,10240,0
|
|
20230824,120800,134627630,10240,10240,10240,10240,0
|
|
20230824,120700,134627630,10240,10240,10240,10240,5
|
|
20230824,120600,134576430,10240,10400,10400,10240,419
|
|
20230824,120500,130255990,10400,10370,10400,10360,1292
|
|
20230824,120400,116828860,10380,10380,10380,10380,0
|
|
20230824,120300,116828860,10380,10380,10380,10380,0
|
|
20230824,120200,116828860,10380,10380,10380,10380,0
|
|
20230824,120100,116828860,10380,10330,10400,10320,138
|
|
20230824,120000,115399510,10330,10320,10330,10320,93
|
|
20230824,115900,114439330,10270,10270,10270,10270,10
|
|
20230824,115800,114336630,10270,10340,10340,10270,7
|
|
20230824,115700,114264600,10420,10420,10420,10420,0
|
|
20230824,115600,114264600,10420,10380,10440,10380,42
|
|
20230824,115500,113828000,10450,10450,10450,10450,20
|
|
20230824,115400,113619000,10400,10300,10400,10300,286
|
|
20230824,115300,110653890,10300,10300,10300,10300,0
|
|
20230824,115200,110653890,10300,10260,10300,10260,1648
|
|
20230824,115100,93688490,10250,10250,10250,10250,0
|
|
20230824,115000,93688490,10250,10250,10250,10250,0
|
|
20230824,114900,93688490,10250,10250,10250,10250,0
|
|
20230824,114800,93688490,10250,10230,10250,10230,138
|
|
20230824,114700,92274080,10210,10210,10210,10210,0
|
|
20230824,114600,92274080,10210,10210,10210,10210,0
|
|
20230824,114500,92274080,10210,10210,10210,10210,0
|
|
20230824,114400,92274080,10210,10210,10210,10210,0
|
|
20230824,114300,92274080,10210,10210,10210,10210,0
|
|
20230824,114200,92274080,10210,10210,10210,10210,0
|
|
20230824,114100,92274080,10210,10210,10210,10210,0
|
|
20230824,114000,92274080,10210,10210,10210,10210,0
|
|
20230824,113900,92274080,10210,10210,10210,10210,0
|
|
20230824,113800,92274080,10210,10210,10210,10210,0
|
|
20230824,113700,92274080,10210,10210,10210,10210,0
|
|
20230824,113600,92274080,10210,10210,10210,10210,0
|
|
20230824,113500,92274080,10210,10230,10230,10210,14
|
|
20230824,113400,92131080,10200,10200,10200,10200,0
|
|
20230824,113300,92131080,10200,10200,10200,10200,1
|
|
20230824,113200,92120880,10200,10240,10240,10200,91
|
|
20230824,113100,91192640,10210,10210,10210,10210,0
|
|
20230824,113000,91192640,10210,10210,10210,10210,150
|
|
20230824,112900,89661140,10200,10200,10200,10200,0
|
|
20230824,112800,89661140,10200,10200,10200,10200,497
|
|
20230824,112700,84591740,10150,10150,10150,10150,70
|
|
20230824,112600,83881240,10150,10150,10150,10150,1
|
|
20230824,112500,83871090,10200,10200,10200,10200,6
|
|
20230824,112400,83809890,10170,10170,10170,10170,42
|
|
20230824,112300,83382750,10170,10170,10170,10170,0
|
|
20230824,112200,83382750,10170,10170,10170,10170,0
|
|
20230824,112100,83382750,10170,10170,10170,10170,0
|
|
20230824,112000,83382750,10170,10170,10170,10170,0
|
|
20230824,111900,83382750,10170,10170,10170,10170,0
|
|
20230824,111800,83382750,10170,10170,10170,10170,0
|
|
20230824,111700,83382750,10170,10170,10170,10170,0
|
|
20230824,111600,83382750,10170,10200,10200,10170,114
|
|
20230824,111500,82222890,10200,10200,10200,10200,100
|
|
20230824,111400,81202890,10240,10240,10240,10240,0
|
|
20230824,111300,81202890,10240,10240,10240,10240,0
|
|
20230824,111200,81202890,10240,10240,10240,10240,5
|
|
20230824,111100,81151690,10250,10250,10250,10250,0
|
|
20230824,111000,81151690,10250,10250,10250,10250,0
|
|
20230824,110900,81151690,10250,10250,10250,10250,0
|
|
20230824,110800,81151690,10250,10250,10250,10250,0
|
|
20230824,110700,81151690,10250,10250,10250,10250,0
|
|
20230824,110600,81151690,10250,10250,10250,10250,0
|
|
20230824,110500,81151690,10250,10250,10250,10250,0
|
|
20230824,110400,81151690,10250,10250,10250,10250,0
|
|
20230824,110300,81151690,10250,10250,10250,10250,0
|
|
20230824,110200,81151690,10250,10250,10250,10250,0
|
|
20230824,110100,81151690,10250,10250,10250,10250,0
|
|
20230824,110000,81151690,10250,10250,10250,10250,0
|
|
20230824,105900,81151690,10250,10250,10250,10250,0
|
|
20230824,105800,81151690,10250,10250,10250,10250,2
|
|
20230824,105700,81131190,10250,10250,10250,10250,0
|
|
20230824,105600,81131190,10250,10250,10250,10250,0
|
|
20230824,105500,81131190,10250,10250,10250,10250,0
|
|
20230824,105400,81131190,10250,10250,10250,10250,0
|
|
20230824,105300,81131190,10250,10250,10250,10250,0
|
|
20230824,105200,81131190,10250,10250,10250,10250,0
|
|
20230824,105100,81131190,10250,10250,10250,10250,10
|
|
20230824,105000,81028690,10230,10230,10230,10230,0
|
|
20230824,104900,81028690,10230,10200,10260,10200,122
|
|
20230824,104800,79779550,10250,10250,10250,10250,0
|
|
20230824,104700,79779550,10250,10250,10250,10250,0
|
|
20230824,104600,79779550,10250,10220,10250,10220,649
|
|
20230824,104500,73132530,10200,10200,10200,10200,189
|
|
20230824,104400,71204730,10190,10190,10190,10190,0
|
|
20230824,104300,71204730,10190,10190,10190,10190,0
|
|
20230824,104200,71204730,10190,10190,10190,10190,0
|
|
20230824,104100,71204730,10190,10190,10190,10190,30
|
|
20230824,104000,70899030,10200,10200,10200,10200,0
|
|
20230824,103900,70899030,10200,10200,10200,10200,0
|
|
20230824,103800,70899030,10200,10200,10200,10200,0
|
|
20230824,103700,70899030,10200,10160,10200,10160,163
|
|
20230824,103600,69241800,10160,10150,10160,10150,3
|
|
20230824,103500,69211340,10170,10170,10170,10170,0
|
|
20230824,103400,69211340,10170,10170,10170,10170,0
|
|
20230824,103300,69211340,10170,10170,10170,10170,0
|
|
20230824,103200,69211340,10170,10170,10170,10170,1
|
|
20230824,103100,69201170,10170,10090,10170,10090,575
|
|
20230824,103000,63392610,10080,10080,10080,10080,2
|
|
20230824,102900,63372450,10080,10080,10080,10080,0
|
|
20230824,102800,63372450,10080,10080,10080,10080,0
|
|
20230824,102700,63372450,10080,10080,10080,10080,0
|
|
20230824,102600,63372450,10080,10080,10080,10080,0
|
|
20230824,102500,63372450,10080,10080,10080,10080,0
|
|
20230824,102400,63372450,10080,10080,10080,10080,540
|
|
20230824,102300,57929250,10050,10050,10050,10050,0
|
|
20230824,102200,57929250,10050,10050,10050,10050,0
|
|
20230824,102100,57929250,10050,10050,10050,10050,500
|
|
20230824,102000,52904250,10050,10050,10050,10050,1
|
|
20230824,101900,52894200,10050,10050,10050,10050,0
|
|
20230824,101800,52894200,10050,10050,10050,10050,1
|
|
20230824,101700,52884150,10050,10050,10050,10050,0
|
|
20230824,101600,52884150,10050,10050,10050,10050,45
|
|
20230824,101500,52431900,10040,10040,10040,10040,0
|
|
20230824,101400,52431900,10040,10040,10040,10040,0
|
|
20230824,101300,52431900,10040,10040,10040,10040,71
|
|
20230824,101200,51719060,10040,10040,10040,10040,0
|
|
20230824,101100,51719060,10040,10040,10040,10040,0
|
|
20230824,101000,51719060,10040,10030,10040,10030,50
|
|
20230824,100900,51217100,10030,10030,10030,10030,550
|
|
20230824,100800,45700600,10020,10000,10020,10000,200
|
|
20230824,100700,43697100,10020,10020,10020,10020,0
|
|
20230824,100600,43697100,10020,10020,10020,10020,0
|
|
20230824,100500,43697100,10020,10020,10020,10020,0
|
|
20230824,100400,43697100,10020,10020,10020,10020,1
|
|
20230824,100300,43687080,9910,9960,9970,9910,628
|
|
20230824,100200,37435360,9960,9960,9960,9960,1
|
|
20230824,100100,37425400,9900,9900,9900,9900,45
|
|
20230824,100000,36979900,9900,9900,9900,9900,300
|
|
20230824,095900,34009900,9890,9890,9890,9890,6
|
|
20230824,095800,33950560,9900,9900,9900,9900,16
|
|
20230824,095700,33792160,9900,9910,9910,9900,45
|
|
20230824,095600,33346580,9900,9900,9900,9900,0
|
|
20230824,095500,33346580,9900,9910,9910,9900,6
|
|
20230824,095400,33287170,9960,9960,9960,9960,0
|
|
20230824,095300,33287170,9960,9960,9960,9960,0
|
|
20230824,095200,33287170,9960,9920,9960,9900,531
|
|
20230824,095100,28029910,9960,9960,9960,9960,0
|
|
20230824,095000,28029910,9960,9960,9960,9960,1
|
|
20230824,094900,28019950,9910,9960,9960,9910,89
|
|
20230824,094800,27137900,9910,9930,9930,9910,25
|
|
20230824,094700,26890090,9960,9960,9960,9960,0
|
|
20230824,094600,26890090,9960,9960,9960,9960,5
|
|
20230824,094500,26840290,9960,9960,9960,9960,1
|
|
20230824,094400,26830330,9960,9960,9960,9960,0
|
|
20230824,094300,26830330,9960,9960,9960,9960,101
|
|
20230824,094200,25824370,9960,9960,9960,9960,0
|
|
20230824,094100,25824370,9960,9960,9960,9960,0
|
|
20230824,094000,25824370,9960,9960,9960,9960,25
|
|
20230824,093900,25575370,9960,9950,9960,9950,86
|
|
20230824,093800,24719660,9950,9950,9950,9950,5
|
|
20230824,093700,24669910,9950,9950,9950,9950,1
|
|
20230824,093600,24659960,9950,9920,9950,9920,21
|
|
20230824,093500,24451610,9920,9920,9920,9920,0
|
|
20230824,093400,24451610,9920,9920,9920,9850,278
|
|
20230824,093300,21710960,9920,9920,9920,9920,0
|
|
20230824,093200,21710960,9920,9920,9920,9920,2
|
|
20230824,093100,21691120,9950,9950,9950,9950,0
|
|
20230824,093000,21691120,9950,9950,9950,9950,0
|
|
20230824,092900,21691120,9950,9950,9950,9950,0
|
|
20230824,092800,21691120,9950,9950,9950,9930,22
|
|
20230824,092700,21472620,9950,9870,9950,9830,119
|
|
20230824,092600,20300420,9900,9900,9900,9900,0
|
|
20230824,092500,20300420,9900,9900,9900,9900,0
|
|
20230824,092400,20300420,9900,9900,9900,9900,0
|
|
20230824,092300,20300420,9900,9860,9900,9840,138
|
|
20230824,092200,18939960,9900,9900,9900,9890,24
|
|
20230824,092100,18702570,9900,9900,9900,9900,3
|
|
20230824,092000,18672870,9900,9860,9900,9820,176
|
|
20230824,091900,16940020,9920,9910,9920,9850,306
|
|
20230824,091800,13916050,9980,9990,9990,9910,491
|
|
20230824,091700,9044380,10000,9990,10000,9990,54
|
|
20230824,091600,8504420,9990,9990,9990,9990,1
|
|
20230824,091500,8494430,10100,10100,10100,10100,0
|
|
20230824,091400,8494430,10100,10100,10100,10100,0
|
|
20230824,091300,8494430,10100,9990,10100,9950,141
|
|
20230824,091200,7089650,10110,10000,10110,10000,11
|
|
20230824,091100,6979540,10110,10020,10110,10000,21
|
|
20230824,091000,6769130,10120,10120,10120,10120,0
|
|
20230824,090900,6769130,10120,10120,10120,10120,1
|
|
20230824,090800,6759010,10130,10130,10130,10130,0
|
|
20230824,090700,6759010,10130,9990,10130,9850,326
|
|
20230824,090600,3505550,10090,10090,10090,10090,0
|
|
20230824,090500,3505550,10090,10090,10090,10090,0
|
|
20230824,090400,3505550,10090,10090,10090,10090,2
|
|
20230824,090300,3485370,10090,10090,10090,10090,1
|
|
20230824,090200,3475280,10100,10030,10100,10030,24
|
|
20230824,090100,3234310,10020,9980,10020,9980,155
|
|
20230824,090000,1684310,9970,9900,9970,9900,170
|