702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,203900,572159150,5540,5540,5540,5540,1616
|
|
20230824,203800,572159150,5540,5540,5540,5540,0
|
|
20230824,203700,572159150,5540,5540,5540,5540,0
|
|
20230824,203600,572159150,5540,5540,5540,5540,0
|
|
20230824,203500,572159150,5540,5540,5540,5540,0
|
|
20230824,203400,572159150,5540,5540,5540,5540,0
|
|
20230824,203300,572159150,5540,5540,5540,5540,0
|
|
20230824,203200,572159150,5540,5540,5540,5540,0
|
|
20230824,203100,572159150,5540,5540,5540,5540,0
|
|
20230824,203000,572159150,5540,5540,5540,5540,0
|
|
20230824,202900,572159150,5540,5540,5540,5540,0
|
|
20230824,202800,572159150,5540,5540,5540,5540,0
|
|
20230824,202700,572159150,5540,5540,5540,5540,0
|
|
20230824,202600,572159150,5540,5540,5540,5540,0
|
|
20230824,202500,572159150,5540,5540,5540,5540,0
|
|
20230824,202400,572159150,5540,5540,5540,5540,0
|
|
20230824,202300,572159150,5540,5540,5540,5540,0
|
|
20230824,202200,572159150,5540,5540,5540,5540,0
|
|
20230824,202100,572159150,5540,5540,5540,5540,0
|
|
20230824,202000,572159150,5540,5540,5540,5540,0
|
|
20230824,201900,572159150,5540,5540,5540,5540,0
|
|
20230824,201800,572159150,5540,5540,5540,5540,0
|
|
20230824,201700,572159150,5540,5540,5540,5540,0
|
|
20230824,201600,572159150,5540,5540,5540,5540,0
|
|
20230824,201500,572159150,5540,5540,5540,5540,0
|
|
20230824,201400,572159150,5540,5540,5540,5540,0
|
|
20230824,201300,572159150,5540,5540,5540,5540,0
|
|
20230824,201200,572159150,5540,5540,5540,5540,0
|
|
20230824,201100,572159150,5540,5540,5540,5540,0
|
|
20230824,201000,572159150,5540,5540,5540,5540,0
|
|
20230824,200900,572159150,5540,5540,5540,5540,1616
|
|
20230824,200800,572159150,5540,5540,5540,5540,0
|
|
20230824,200700,572159150,5540,5540,5540,5540,0
|
|
20230824,200600,572159150,5540,5540,5540,5540,0
|
|
20230824,200500,572159150,5540,5540,5540,5540,0
|
|
20230824,200400,572159150,5540,5540,5540,5540,0
|
|
20230824,200300,572159150,5540,5540,5540,5540,0
|
|
20230824,200200,572159150,5540,5540,5540,5540,0
|
|
20230824,200100,572159150,5540,5540,5540,5540,0
|
|
20230824,200000,572159150,5540,5540,5540,5540,0
|
|
20230824,195900,572159150,5540,5540,5540,5540,0
|
|
20230824,195800,572159150,5540,5540,5540,5540,0
|
|
20230824,195700,572159150,5540,5540,5540,5540,0
|
|
20230824,195600,572159150,5540,5540,5540,5540,0
|
|
20230824,195500,572159150,5540,5540,5540,5540,0
|
|
20230824,195400,572159150,5540,5540,5540,5540,0
|
|
20230824,195300,572159150,5540,5540,5540,5540,0
|
|
20230824,195200,572159150,5540,5540,5540,5540,0
|
|
20230824,195100,572159150,5540,5540,5540,5540,0
|
|
20230824,195000,572159150,5540,5540,5540,5540,0
|
|
20230824,194900,572159150,5540,5540,5540,5540,0
|
|
20230824,194800,572159150,5540,5540,5540,5540,0
|
|
20230824,194700,572159150,5540,5540,5540,5540,0
|
|
20230824,194600,572159150,5540,5540,5540,5540,0
|
|
20230824,194500,572159150,5540,5540,5540,5540,0
|
|
20230824,194400,572159150,5540,5540,5540,5540,0
|
|
20230824,194300,572159150,5540,5540,5540,5540,0
|
|
20230824,194200,572159150,5540,5540,5540,5540,0
|
|
20230824,194100,572159150,5540,5540,5540,5540,0
|
|
20230824,194000,572159150,5540,5540,5540,5540,0
|
|
20230824,193900,572159150,5540,5540,5540,5540,1616
|
|
20230824,193800,572159150,5540,5540,5540,5540,0
|
|
20230824,193700,572159150,5540,5540,5540,5540,0
|
|
20230824,193600,572159150,5540,5540,5540,5540,0
|
|
20230824,193500,572159150,5540,5540,5540,5540,0
|
|
20230824,193400,572159150,5540,5540,5540,5540,0
|
|
20230824,193300,572159150,5540,5540,5540,5540,0
|
|
20230824,193200,572159150,5540,5540,5540,5540,0
|
|
20230824,193100,572159150,5540,5540,5540,5540,0
|
|
20230824,193000,572159150,5540,5540,5540,5540,0
|
|
20230824,192900,572159150,5540,5540,5540,5540,0
|
|
20230824,192800,572159150,5540,5540,5540,5540,0
|
|
20230824,192700,572159150,5540,5540,5540,5540,0
|
|
20230824,192600,572159150,5540,5540,5540,5540,0
|
|
20230824,192500,572159150,5540,5540,5540,5540,0
|
|
20230824,192400,572159150,5540,5540,5540,5540,0
|
|
20230824,192300,572159150,5540,5540,5540,5540,0
|
|
20230824,192200,572159150,5540,5540,5540,5540,0
|
|
20230824,192100,572159150,5540,5540,5540,5540,0
|
|
20230824,192000,572159150,5540,5540,5540,5540,0
|
|
20230824,191900,572159150,5540,5540,5540,5540,0
|
|
20230824,191800,572159150,5540,5540,5540,5540,0
|
|
20230824,191700,572159150,5540,5540,5540,5540,0
|
|
20230824,191600,572159150,5540,5540,5540,5540,0
|
|
20230824,191500,572159150,5540,5540,5540,5540,0
|
|
20230824,191400,572159150,5540,5540,5540,5540,0
|
|
20230824,191300,572159150,5540,5540,5540,5540,0
|
|
20230824,191200,572159150,5540,5540,5540,5540,0
|
|
20230824,191100,572159150,5540,5540,5540,5540,0
|
|
20230824,191000,572159150,5540,5540,5540,5540,0
|
|
20230824,190900,572159150,5540,5540,5540,5540,1616
|
|
20230824,190800,572159150,5540,5540,5540,5540,0
|
|
20230824,190700,572159150,5540,5540,5540,5540,0
|
|
20230824,190600,572159150,5540,5540,5540,5540,0
|
|
20230824,190500,572159150,5540,5540,5540,5540,0
|
|
20230824,190400,572159150,5540,5540,5540,5540,0
|
|
20230824,190300,572159150,5540,5540,5540,5540,0
|
|
20230824,190200,572159150,5540,5540,5540,5540,0
|
|
20230824,190100,572159150,5540,5540,5540,5540,0
|
|
20230824,190000,572159150,5540,5540,5540,5540,0
|
|
20230824,185900,572159150,5540,5540,5540,5540,0
|
|
20230824,185800,572159150,5540,5540,5540,5540,0
|
|
20230824,185700,572159150,5540,5540,5540,5540,0
|
|
20230824,185600,572159150,5540,5540,5540,5540,0
|
|
20230824,185500,572159150,5540,5540,5540,5540,0
|
|
20230824,185400,572159150,5540,5540,5540,5540,0
|
|
20230824,185300,572159150,5540,5540,5540,5540,0
|
|
20230824,185200,572159150,5540,5540,5540,5540,0
|
|
20230824,185100,572159150,5540,5540,5540,5540,0
|
|
20230824,185000,572159150,5540,5540,5540,5540,0
|
|
20230824,184900,572159150,5540,5540,5540,5540,0
|
|
20230824,184800,572159150,5540,5540,5540,5540,0
|
|
20230824,184700,572159150,5540,5540,5540,5540,0
|
|
20230824,184600,572159150,5540,5540,5540,5540,0
|
|
20230824,184500,572159150,5540,5540,5540,5540,0
|
|
20230824,184400,572159150,5540,5540,5540,5540,0
|
|
20230824,184300,572159150,5540,5540,5540,5540,0
|
|
20230824,184200,572159150,5540,5540,5540,5540,0
|
|
20230824,184100,572159150,5540,5540,5540,5540,0
|
|
20230824,184000,572159150,5540,5540,5540,5540,0
|
|
20230824,183900,572159150,5540,5540,5540,5540,1616
|
|
20230824,183800,572159150,5540,5540,5540,5540,0
|
|
20230824,183700,572159150,5540,5540,5540,5540,0
|
|
20230824,183600,572159150,5540,5540,5540,5540,0
|
|
20230824,183500,572159150,5540,5540,5540,5540,0
|
|
20230824,183400,572159150,5540,5540,5540,5540,0
|
|
20230824,183300,572159150,5540,5540,5540,5540,0
|
|
20230824,183200,572159150,5540,5540,5540,5540,0
|
|
20230824,183100,572159150,5540,5540,5540,5540,0
|
|
20230824,183000,572159150,5540,5540,5540,5540,0
|
|
20230824,182900,572159150,5540,5540,5540,5540,0
|
|
20230824,182800,572159150,5540,5540,5540,5540,0
|
|
20230824,182700,572159150,5540,5540,5540,5540,0
|
|
20230824,182600,572159150,5540,5540,5540,5540,0
|
|
20230824,182500,572159150,5540,5540,5540,5540,0
|
|
20230824,182400,572159150,5540,5540,5540,5540,0
|
|
20230824,182300,572159150,5540,5540,5540,5540,0
|
|
20230824,182200,572159150,5540,5540,5540,5540,0
|
|
20230824,182100,572159150,5540,5540,5540,5540,0
|
|
20230824,182000,572159150,5540,5540,5540,5540,0
|
|
20230824,181900,572159150,5540,5540,5540,5540,0
|
|
20230824,181800,572159150,5540,5540,5540,5540,0
|
|
20230824,181700,572159150,5540,5540,5540,5540,0
|
|
20230824,181600,572159150,5540,5540,5540,5540,0
|
|
20230824,181500,572159150,5540,5540,5540,5540,0
|
|
20230824,181400,572159150,5540,5540,5540,5540,0
|
|
20230824,181300,572159150,5540,5540,5540,5540,0
|
|
20230824,181200,572159150,5540,5540,5540,5540,0
|
|
20230824,181100,572159150,5540,5540,5540,5540,0
|
|
20230824,181000,572159150,5540,5540,5540,5540,0
|
|
20230824,180900,572159150,5540,5540,5540,5540,1616
|
|
20230824,180800,572159150,5540,5540,5540,5540,0
|
|
20230824,180700,572159150,5540,5540,5540,5540,0
|
|
20230824,180600,572159150,5540,5540,5540,5540,0
|
|
20230824,180500,572159150,5540,5540,5540,5540,0
|
|
20230824,180400,572159150,5540,5540,5540,5540,0
|
|
20230824,180300,572159150,5540,5540,5540,5540,0
|
|
20230824,180200,572159150,5540,5540,5540,5540,0
|
|
20230824,180100,572159150,5540,5540,5540,5540,0
|
|
20230824,180000,572159150,5540,5540,5540,5540,0
|
|
20230824,175900,572159150,5540,5540,5540,5540,0
|
|
20230824,175800,572159150,5540,5540,5540,5540,0
|
|
20230824,175700,572159150,5540,5540,5540,5540,0
|
|
20230824,175600,572159150,5540,5540,5540,5540,0
|
|
20230824,175500,572159150,5540,5540,5540,5540,0
|
|
20230824,175400,572159150,5540,5540,5540,5540,0
|
|
20230824,175300,572159150,5540,5540,5540,5540,0
|
|
20230824,175200,572159150,5540,5540,5540,5540,0
|
|
20230824,175100,572159150,5540,5540,5540,5540,0
|
|
20230824,175000,572159150,5540,5540,5540,5540,0
|
|
20230824,174900,572159150,5540,5540,5540,5540,0
|
|
20230824,174800,572159150,5540,5540,5540,5540,0
|
|
20230824,174700,572159150,5540,5540,5540,5540,0
|
|
20230824,174600,572159150,5540,5540,5540,5540,0
|
|
20230824,174500,572159150,5540,5540,5540,5540,0
|
|
20230824,174400,572159150,5540,5540,5540,5540,0
|
|
20230824,174300,572159150,5540,5540,5540,5540,0
|
|
20230824,174200,572159150,5540,5540,5540,5540,0
|
|
20230824,174100,572159150,5540,5540,5540,5540,0
|
|
20230824,174000,572159150,5540,5540,5540,5540,0
|
|
20230824,173900,572159150,5540,5540,5540,5540,1616
|
|
20230824,173800,572159150,5540,5540,5540,5540,0
|
|
20230824,173700,572159150,5540,5540,5540,5540,0
|
|
20230824,173600,572159150,5540,5540,5540,5540,0
|
|
20230824,173500,572159150,5540,5540,5540,5540,0
|
|
20230824,173400,572159150,5540,5540,5540,5540,0
|
|
20230824,173300,572159150,5540,5540,5540,5540,0
|
|
20230824,173200,572159150,5540,5540,5540,5540,0
|
|
20230824,173100,572159150,5540,5540,5540,5540,0
|
|
20230824,173000,572159150,5540,5540,5540,5540,0
|
|
20230824,172900,572159150,5540,5540,5540,5540,0
|
|
20230824,172800,572159150,5540,5540,5540,5540,0
|
|
20230824,172700,572159150,5540,5540,5540,5540,0
|
|
20230824,172600,572159150,5540,5540,5540,5540,0
|
|
20230824,172500,572159150,5540,5540,5540,5540,0
|
|
20230824,172400,572159150,5540,5540,5540,5540,0
|
|
20230824,172300,572159150,5540,5540,5540,5540,0
|
|
20230824,172200,572159150,5540,5540,5540,5540,0
|
|
20230824,172100,572159150,5540,5540,5540,5540,0
|
|
20230824,172000,572159150,5540,5540,5540,5540,0
|
|
20230824,171900,572159150,5540,5540,5540,5540,0
|
|
20230824,171800,572159150,5540,5540,5540,5540,0
|
|
20230824,171700,572159150,5540,5540,5540,5540,0
|
|
20230824,171600,572159150,5540,5540,5540,5540,0
|
|
20230824,171500,572159150,5540,5540,5540,5540,0
|
|
20230824,171400,572159150,5540,5540,5540,5540,0
|
|
20230824,171300,572159150,5540,5540,5540,5540,0
|
|
20230824,171200,572159150,5540,5540,5540,5540,0
|
|
20230824,171100,572159150,5540,5540,5540,5540,0
|
|
20230824,171000,572159150,5540,5540,5540,5540,0
|
|
20230824,170900,572159150,5540,5540,5540,5540,1616
|
|
20230824,170800,572159150,5540,5540,5540,5540,0
|
|
20230824,170700,572159150,5540,5540,5540,5540,0
|
|
20230824,170600,572159150,5540,5540,5540,5540,0
|
|
20230824,170500,572159150,5540,5540,5540,5540,0
|
|
20230824,170400,572159150,5540,5540,5540,5540,0
|
|
20230824,170300,572159150,5540,5540,5540,5540,0
|
|
20230824,170200,572159150,5540,5540,5540,5540,0
|
|
20230824,170100,572159150,5540,5540,5540,5540,0
|
|
20230824,170000,572159150,5540,5540,5540,5540,0
|
|
20230824,165900,572159150,5540,5540,5540,5540,0
|
|
20230824,165800,572159150,5540,5540,5540,5540,0
|
|
20230824,165700,572159150,5540,5540,5540,5540,0
|
|
20230824,165600,572159150,5540,5540,5540,5540,0
|
|
20230824,165500,572159150,5540,5540,5540,5540,0
|
|
20230824,165400,572159150,5540,5540,5540,5540,0
|
|
20230824,165300,572159150,5540,5540,5540,5540,0
|
|
20230824,165200,572159150,5540,5540,5540,5540,0
|
|
20230824,165100,572159150,5540,5540,5540,5540,0
|
|
20230824,165000,572159150,5540,5540,5540,5540,0
|
|
20230824,164900,572159150,5540,5540,5540,5540,0
|
|
20230824,164800,572159150,5540,5540,5540,5540,0
|
|
20230824,164700,572159150,5540,5540,5540,5540,0
|
|
20230824,164600,572159150,5540,5540,5540,5540,0
|
|
20230824,164500,572159150,5540,5540,5540,5540,0
|
|
20230824,164400,572159150,5540,5540,5540,5540,0
|
|
20230824,164300,572159150,5540,5540,5540,5540,0
|
|
20230824,164200,572159150,5540,5540,5540,5540,0
|
|
20230824,164100,572159150,5540,5540,5540,5540,0
|
|
20230824,164000,572159150,5540,5540,5540,5540,0
|
|
20230824,163900,572159150,5540,5540,5540,5540,1616
|
|
20230824,163800,572159150,5540,5540,5540,5540,0
|
|
20230824,163700,572159150,5540,5540,5540,5540,0
|
|
20230824,163600,572159150,5540,5540,5540,5540,0
|
|
20230824,163500,572159150,5540,5540,5540,5540,0
|
|
20230824,163400,572159150,5540,5540,5540,5540,0
|
|
20230824,163300,572159150,5540,5540,5540,5540,0
|
|
20230824,163200,572159150,5540,5540,5540,5540,0
|
|
20230824,163100,572159150,5540,5540,5540,5540,0
|
|
20230824,163000,572159150,5540,5540,5540,5540,0
|
|
20230824,162900,572159150,5540,5540,5540,5540,0
|
|
20230824,162800,572159150,5540,5540,5540,5540,0
|
|
20230824,162700,572159150,5540,5540,5540,5540,0
|
|
20230824,162600,572159150,5540,5540,5540,5540,0
|
|
20230824,162500,572159150,5540,5540,5540,5540,0
|
|
20230824,162400,572159150,5540,5540,5540,5540,0
|
|
20230824,162300,572159150,5540,5540,5540,5540,0
|
|
20230824,162200,572159150,5540,5540,5540,5540,0
|
|
20230824,162100,572159150,5540,5540,5540,5540,0
|
|
20230824,162000,572159150,5540,5540,5540,5540,0
|
|
20230824,161900,572159150,5540,5540,5540,5540,0
|
|
20230824,161800,572159150,5540,5540,5540,5540,0
|
|
20230824,161700,572159150,5540,5540,5540,5540,0
|
|
20230824,161600,572159150,5540,5540,5540,5540,0
|
|
20230824,161500,572159150,5540,5540,5540,5540,0
|
|
20230824,161400,572159150,5540,5540,5540,5540,0
|
|
20230824,161300,572159150,5540,5540,5540,5540,0
|
|
20230824,161200,572159150,5540,5540,5540,5540,0
|
|
20230824,161100,572159150,5540,5540,5540,5540,0
|
|
20230824,161000,572159150,5540,5540,5540,5540,0
|
|
20230824,160900,572159150,5540,5540,5540,5540,1616
|
|
20230824,160800,572159150,5540,5540,5540,5540,0
|
|
20230824,160700,572159150,5540,5540,5540,5540,0
|
|
20230824,160600,572159150,5540,5540,5540,5540,0
|
|
20230824,160500,572159150,5540,5540,5540,5540,0
|
|
20230824,160400,572159150,5540,5540,5540,5540,0
|
|
20230824,160300,572159150,5540,5540,5540,5540,0
|
|
20230824,160200,572159150,5540,5540,5540,5540,0
|
|
20230824,160100,572159150,5540,5540,5540,5540,0
|
|
20230824,160000,572159150,5540,5540,5540,5540,0
|
|
20230824,155900,572159150,5540,5540,5540,5540,0
|
|
20230824,155800,572159150,5540,5540,5540,5540,0
|
|
20230824,155700,572159150,5540,5540,5540,5540,0
|
|
20230824,155600,572159150,5540,5540,5540,5540,0
|
|
20230824,155500,572159150,5540,5540,5540,5540,0
|
|
20230824,155400,572159150,5540,5540,5540,5540,0
|
|
20230824,155300,572159150,5540,5540,5540,5540,0
|
|
20230824,155200,572159150,5540,5540,5540,5540,0
|
|
20230824,155100,572159150,5540,5540,5540,5540,0
|
|
20230824,155000,572159150,5540,5540,5540,5540,0
|
|
20230824,154900,572159150,5540,5540,5540,5540,0
|
|
20230824,154800,572159150,5540,5540,5540,5540,0
|
|
20230824,154700,572159150,5540,5540,5540,5540,0
|
|
20230824,154600,572159150,5540,5540,5540,5540,0
|
|
20230824,154500,572159150,5540,5540,5540,5540,0
|
|
20230824,154400,572159150,5540,5540,5540,5540,0
|
|
20230824,154300,572159150,5540,5540,5540,5540,0
|
|
20230824,154200,572159150,5540,5540,5540,5540,0
|
|
20230824,154100,572159150,5540,5540,5540,5540,0
|
|
20230824,154000,572159150,5540,5540,5540,5540,0
|
|
20230824,153900,572159150,5540,5540,5540,5540,1616
|
|
20230824,153800,572159150,5540,5540,5540,5540,0
|
|
20230824,153700,572159150,5540,5540,5540,5540,0
|
|
20230824,153600,572159150,5540,5540,5540,5540,0
|
|
20230824,153500,572159150,5540,5540,5540,5540,0
|
|
20230824,153400,572159150,5540,5540,5540,5540,0
|
|
20230824,153300,572159150,5540,5540,5540,5540,0
|
|
20230824,153200,572159150,5540,5540,5540,5540,0
|
|
20230824,153100,572159150,5540,5540,5540,5540,0
|
|
20230824,153000,572159150,5540,5540,5540,5540,1616
|
|
20230824,152900,563206510,5510,5510,5510,5510,0
|
|
20230824,152800,563206510,5510,5510,5510,5510,0
|
|
20230824,152700,563206510,5510,5510,5510,5510,0
|
|
20230824,152600,563206510,5510,5510,5510,5510,0
|
|
20230824,152500,563206510,5510,5510,5510,5510,0
|
|
20230824,152400,563206510,5510,5510,5510,5510,0
|
|
20230824,152300,563206510,5510,5510,5510,5510,0
|
|
20230824,152200,563206510,5510,5510,5510,5510,0
|
|
20230824,152100,563206510,5510,5510,5510,5510,0
|
|
20230824,152000,563206510,5510,5510,5510,5510,0
|
|
20230824,151900,563206510,5510,5510,5520,5510,510
|
|
20230824,151800,560396400,5510,5510,5510,5510,6
|
|
20230824,151700,560363340,5510,5510,5510,5510,7
|
|
20230824,151600,560324770,5520,5520,5520,5520,7
|
|
20230824,151500,560286130,5520,5520,5520,5520,186
|
|
20230824,151400,559259410,5520,5520,5520,5520,0
|
|
20230824,151300,559259410,5520,5510,5520,5510,11
|
|
20230824,151200,559198760,5520,5510,5520,5510,65
|
|
20230824,151100,558840550,5520,5530,5530,5520,240
|
|
20230824,151000,557513920,5520,5520,5520,5520,2
|
|
20230824,150900,557502880,5520,5520,5520,5520,0
|
|
20230824,150800,557502880,5520,5520,5520,5520,32
|
|
20230824,150700,557326240,5520,5520,5520,5520,166
|
|
20230824,150600,556409920,5520,5520,5520,5520,0
|
|
20230824,150500,556409920,5520,5520,5520,5520,8
|
|
20230824,150400,556365760,5530,5530,5530,5530,0
|
|
20230824,150300,556365760,5530,5530,5530,5530,186
|
|
20230824,150200,555337180,5530,5530,5530,5530,32
|
|
20230824,150100,555160220,5530,5520,5530,5520,86
|
|
20230824,150000,554685230,5520,5530,5530,5520,52
|
|
20230824,145900,554397870,5530,5530,5530,5530,1
|
|
20230824,145800,554392340,5530,5530,5530,5530,10
|
|
20230824,145700,554337040,5530,5530,5530,5530,5
|
|
20230824,145600,554309390,5520,5510,5520,5510,345
|
|
20230824,145500,552408430,5520,5520,5520,5520,229
|
|
20230824,145400,551144350,5530,5530,5530,5530,0
|
|
20230824,145300,551144350,5530,5530,5530,5530,1
|
|
20230824,145200,551138820,5520,5520,5520,5520,1
|
|
20230824,145100,551133300,5520,5520,5520,5520,0
|
|
20230824,145000,551133300,5520,5520,5520,5520,0
|
|
20230824,144900,551133300,5520,5520,5520,5520,0
|
|
20230824,144800,551133300,5520,5520,5520,5520,3
|
|
20230824,144700,551116740,5530,5530,5530,5530,227
|
|
20230824,144600,549861430,5520,5520,5520,5520,327
|
|
20230824,144500,548056390,5520,5520,5520,5520,131
|
|
20230824,144400,547333270,5520,5520,5520,5520,0
|
|
20230824,144300,547333270,5520,5520,5520,5520,2
|
|
20230824,144200,547322230,5520,5520,5520,5520,0
|
|
20230824,144100,547322230,5520,5520,5520,5520,44
|
|
20230824,144000,547079350,5520,5520,5520,5520,0
|
|
20230824,143900,547079350,5520,5520,5520,5520,1
|
|
20230824,143800,547073830,5500,5520,5520,5500,18
|
|
20230824,143700,546974790,5520,5520,5520,5520,10
|
|
20230824,143600,546919590,5520,5520,5520,5520,37
|
|
20230824,143500,546715350,5530,5530,5530,5530,0
|
|
20230824,143400,546715350,5530,5530,5530,5530,191
|
|
20230824,143300,545659120,5520,5520,5520,5520,229
|
|
20230824,143200,544395040,5500,5500,5500,5500,0
|
|
20230824,143100,544395040,5500,5520,5520,5500,79
|
|
20230824,143000,543959580,5520,5520,5520,5520,0
|
|
20230824,142900,543959580,5520,5510,5520,5510,172
|
|
20230824,142800,543010320,5500,5500,5500,5500,80
|
|
20230824,142700,542570320,5500,5500,5500,5500,10
|
|
20230824,142600,542515320,5510,5520,5520,5510,6
|
|
20230824,142500,542482230,5510,5520,5520,5510,61
|
|
20230824,142400,542146110,5510,5510,5510,5510,0
|
|
20230824,142300,542146110,5510,5510,5510,5510,0
|
|
20230824,142200,542146110,5510,5510,5510,5510,92
|
|
20230824,142100,541639190,5520,5520,5520,5520,0
|
|
20230824,142000,541639190,5520,5520,5520,5520,72
|
|
20230824,141900,541241750,5510,5520,5520,5510,46
|
|
20230824,141800,540987880,5520,5530,5530,5520,54
|
|
20230824,141700,540689790,5530,5530,5530,5530,1
|
|
20230824,141600,540684260,5530,5520,5530,5520,52
|
|
20230824,141500,540397210,5520,5520,5520,5520,0
|
|
20230824,141400,540397210,5520,5520,5520,5520,5
|
|
20230824,141300,540369610,5520,5510,5520,5500,1387
|
|
20230824,141200,532740450,5510,5510,5510,5510,9
|
|
20230824,141100,532690860,5510,5510,5510,5510,0
|
|
20230824,141000,532690860,5510,5510,5510,5510,0
|
|
20230824,140900,532690860,5510,5510,5510,5510,10
|
|
20230824,140800,532635760,5510,5510,5510,5510,0
|
|
20230824,140700,532635760,5510,5510,5510,5510,0
|
|
20230824,140600,532635760,5510,5510,5510,5510,4
|
|
20230824,140500,532613720,5510,5510,5510,5510,0
|
|
20230824,140400,532613720,5510,5510,5510,5510,0
|
|
20230824,140300,532613720,5510,5510,5510,5510,540
|
|
20230824,140200,529638320,5530,5530,5530,5530,0
|
|
20230824,140100,529638320,5530,5530,5530,5530,3
|
|
20230824,140000,529621730,5530,5530,5530,5530,0
|
|
20230824,135900,529621730,5530,5530,5530,5530,0
|
|
20230824,135800,529621730,5530,5530,5530,5530,50
|
|
20230824,135700,529345230,5530,5530,5530,5530,1
|
|
20230824,135600,529339700,5530,5520,5530,5520,53
|
|
20230824,135500,529047110,5530,5530,5530,5530,31
|
|
20230824,135400,528875680,5530,5530,5530,5530,95
|
|
20230824,135300,528350330,5520,5520,5520,5520,0
|
|
20230824,135200,528350330,5520,5520,5520,5520,450
|
|
20230824,135100,525866330,5520,5520,5520,5520,192
|
|
20230824,135000,524806490,5520,5520,5520,5520,140
|
|
20230824,134900,524033690,5520,5520,5520,5520,256
|
|
20230824,134800,522620570,5520,5520,5520,5520,1
|
|
20230824,134700,522615050,5520,5520,5520,5520,60
|
|
20230824,134600,522283850,5520,5520,5520,5520,3
|
|
20230824,134500,522267290,5530,5530,5530,5530,0
|
|
20230824,134400,522267290,5530,5510,5530,5510,10
|
|
20230824,134300,522212060,5530,5510,5530,5510,66
|
|
20230824,134200,521847680,5510,5510,5510,5510,0
|
|
20230824,134100,521847680,5510,5510,5510,5510,1
|
|
20230824,134000,521842170,5510,5510,5510,5510,34
|
|
20230824,133900,521654830,5520,5520,5520,5520,2
|
|
20230824,133800,521643790,5510,5510,5510,5510,0
|
|
20230824,133700,521643790,5510,5510,5510,5510,1100
|
|
20230824,133600,515582790,5530,5530,5530,5530,2
|
|
20230824,133500,515571730,5530,5530,5530,5530,0
|
|
20230824,133400,515571730,5530,5530,5530,5530,2
|
|
20230824,133300,515560670,5530,5530,5530,5530,0
|
|
20230824,133200,515560670,5530,5530,5530,5530,8
|
|
20230824,133100,515516430,5530,5530,5530,5530,0
|
|
20230824,133000,515516430,5530,5530,5530,5530,214
|
|
20230824,132900,514333010,5530,5530,5530,5530,1
|
|
20230824,132800,514327480,5530,5530,5530,5530,7
|
|
20230824,132700,514288770,5520,5520,5520,5520,0
|
|
20230824,132600,514288770,5520,5520,5520,5520,1057
|
|
20230824,132500,508454130,5520,5520,5520,5520,0
|
|
20230824,132400,508454130,5520,5520,5520,5520,100
|
|
20230824,132300,507902130,5520,5520,5520,5520,0
|
|
20230824,132200,507902130,5520,5520,5520,5520,5
|
|
20230824,132100,507874530,5510,5510,5510,5510,6
|
|
20230824,132000,507841470,5510,5510,5510,5510,1
|
|
20230824,131900,507835960,5520,5520,5520,5520,1
|
|
20230824,131800,507830440,5520,5520,5520,5520,2
|
|
20230824,131700,507819400,5510,5510,5510,5510,0
|
|
20230824,131600,507819400,5510,5510,5510,5510,2
|
|
20230824,131500,507808380,5510,5510,5510,5510,0
|
|
20230824,131400,507808380,5510,5510,5510,5510,0
|
|
20230824,131300,507808380,5510,5510,5510,5510,2
|
|
20230824,131200,507797360,5500,5500,5500,5500,42
|
|
20230824,131100,507566360,5520,5520,5520,5520,1
|
|
20230824,131000,507560840,5520,5520,5520,5520,0
|
|
20230824,130900,507560840,5520,5520,5520,5520,1
|
|
20230824,130800,507555320,5520,5510,5520,5510,8
|
|
20230824,130700,507511230,5500,5510,5510,5500,4
|
|
20230824,130600,507489210,5510,5510,5510,5510,13
|
|
20230824,130500,507417580,5500,5500,5500,5500,0
|
|
20230824,130400,507417580,5500,5500,5500,5500,0
|
|
20230824,130300,507417580,5500,5500,5500,5500,0
|
|
20230824,130200,507417580,5500,5500,5500,5500,2
|
|
20230824,130100,507406580,5510,5510,5510,5510,71
|
|
20230824,130000,507015370,5500,5500,5500,5500,2
|
|
20230824,125900,507004370,5510,5510,5510,5510,150
|
|
20230824,125800,506177870,5510,5510,5510,5510,1
|
|
20230824,125700,506172360,5510,5510,5510,5510,70
|
|
20230824,125600,505786660,5510,5510,5510,5510,97
|
|
20230824,125500,505252190,5510,5510,5510,5510,56
|
|
20230824,125400,504943630,5510,5510,5510,5510,194
|
|
20230824,125300,503874690,5510,5510,5510,5510,0
|
|
20230824,125200,503874690,5510,5510,5510,5510,11
|
|
20230824,125100,503814080,5500,5500,5500,5500,4
|
|
20230824,125000,503792080,5510,5510,5510,5510,0
|
|
20230824,124900,503792080,5510,5510,5510,5510,1
|
|
20230824,124800,503786570,5490,5490,5490,5490,18
|
|
20230824,124700,503687750,5510,5510,5510,5510,32
|
|
20230824,124600,503511430,5510,5500,5510,5500,7
|
|
20230824,124500,503472880,5510,5510,5510,5510,50
|
|
20230824,124400,503197380,5510,5510,5510,5510,0
|
|
20230824,124300,503197380,5510,5510,5510,5510,1
|
|
20230824,124200,503191870,5510,5510,5510,5510,0
|
|
20230824,124100,503191870,5510,5510,5510,5510,2
|
|
20230824,124000,503180850,5500,5500,5500,5500,0
|
|
20230824,123900,503180850,5500,5500,5500,5500,96
|
|
20230824,123800,502652850,5510,5510,5510,5510,0
|
|
20230824,123700,502652850,5510,5510,5510,5510,0
|
|
20230824,123600,502652850,5510,5510,5510,5510,10
|
|
20230824,123500,502597750,5510,5510,5510,5510,0
|
|
20230824,123400,502597750,5510,5510,5510,5510,1
|
|
20230824,123300,502592240,5480,5480,5480,5480,0
|
|
20230824,123200,502592240,5480,5480,5480,5480,0
|
|
20230824,123100,502592240,5480,5490,5490,5480,69
|
|
20230824,123000,502214000,5500,5500,5500,5500,0
|
|
20230824,122900,502214000,5500,5530,5530,5500,830
|
|
20230824,122800,497646250,5530,5530,5530,5530,0
|
|
20230824,122700,497646250,5530,5530,5530,5530,0
|
|
20230824,122600,497646250,5530,5530,5530,5530,3
|
|
20230824,122500,497629660,5540,5540,5540,5540,0
|
|
20230824,122400,497629660,5540,5530,5540,5530,2
|
|
20230824,122300,497618590,5530,5530,5530,5530,0
|
|
20230824,122200,497618590,5530,5530,5530,5530,0
|
|
20230824,122100,497618590,5530,5530,5530,5530,0
|
|
20230824,122000,497618590,5530,5530,5530,5530,0
|
|
20230824,121900,497618590,5530,5530,5530,5520,592
|
|
20230824,121800,494346830,5530,5530,5530,5530,300
|
|
20230824,121700,492687830,5520,5520,5520,5520,100
|
|
20230824,121600,492135830,5520,5520,5520,5520,2
|
|
20230824,121500,492124790,5520,5510,5520,5510,699
|
|
20230824,121400,488266370,5500,5500,5500,5500,0
|
|
20230824,121300,488266370,5500,5500,5500,5500,0
|
|
20230824,121200,488266370,5500,5500,5500,5500,4
|
|
20230824,121100,488244370,5490,5490,5490,5490,0
|
|
20230824,121000,488244370,5490,5490,5490,5490,0
|
|
20230824,120900,488244370,5490,5500,5500,5490,300
|
|
20230824,120800,486597360,5490,5490,5490,5490,0
|
|
20230824,120700,486597360,5490,5500,5500,5490,245
|
|
20230824,120600,485252270,5500,5500,5500,5500,1
|
|
20230824,120500,485246770,5490,5490,5490,5490,24
|
|
20230824,120400,485115010,5500,5500,5500,5500,0
|
|
20230824,120300,485115010,5500,5500,5500,5500,0
|
|
20230824,120200,485115010,5500,5500,5500,5500,0
|
|
20230824,120100,485115010,5500,5500,5500,5500,7
|
|
20230824,120000,485076510,5490,5510,5510,5490,36
|
|
20230824,115900,484878490,5530,5530,5530,5530,1
|
|
20230824,115800,484872960,5510,5510,5510,5510,2
|
|
20230824,115700,484861940,5530,5530,5530,5530,1
|
|
20230824,115600,484856410,5510,5510,5510,5510,0
|
|
20230824,115500,484856410,5510,5500,5550,5500,2071
|
|
20230824,115400,473412910,5490,5490,5490,5490,0
|
|
20230824,115300,473412910,5490,5490,5490,5490,502
|
|
20230824,115200,470656930,5490,5490,5490,5490,0
|
|
20230824,115100,470656930,5490,5490,5490,5490,0
|
|
20230824,115000,470656930,5490,5490,5490,5490,0
|
|
20230824,114900,470656930,5490,5490,5490,5490,2
|
|
20230824,114800,470645950,5500,5500,5500,5500,0
|
|
20230824,114700,470645950,5500,5500,5500,5500,21
|
|
20230824,114600,470530450,5490,5500,5500,5490,4
|
|
20230824,114500,470508470,5500,5500,5500,5500,0
|
|
20230824,114400,470508470,5500,5500,5500,5500,7
|
|
20230824,114300,470469970,5490,5490,5490,5490,59
|
|
20230824,114200,470146060,5490,5490,5490,5490,0
|
|
20230824,114100,470146060,5490,5490,5490,5490,118
|
|
20230824,114000,469498240,5490,5490,5490,5490,0
|
|
20230824,113900,469498240,5490,5490,5490,5490,0
|
|
20230824,113800,469498240,5490,5490,5490,5490,205
|
|
20230824,113700,468372790,5490,5490,5490,5490,39
|
|
20230824,113600,468158680,5500,5500,5500,5500,121
|
|
20230824,113500,467493180,5500,5500,5500,5500,0
|
|
20230824,113400,467493180,5500,5500,5500,5500,0
|
|
20230824,113300,467493180,5500,5500,5500,5500,33
|
|
20230824,113200,467311680,5500,5490,5500,5490,33
|
|
20230824,113100,467130400,5480,5480,5480,5480,0
|
|
20230824,113000,467130400,5480,5480,5480,5480,13
|
|
20230824,112900,467059160,5470,5480,5480,5470,47
|
|
20230824,112800,466802030,5470,5470,5470,5470,0
|
|
20230824,112700,466802030,5470,5470,5470,5470,2
|
|
20230824,112600,466791090,5470,5470,5470,5470,0
|
|
20230824,112500,466791090,5470,5470,5480,5470,105
|
|
20230824,112400,466216730,5460,5460,5460,5460,0
|
|
20230824,112300,466216730,5460,5460,5460,5460,0
|
|
20230824,112200,466216730,5460,5470,5470,5460,507
|
|
20230824,112100,463444550,5480,5480,5480,5480,10
|
|
20230824,112000,463389750,5480,5480,5480,5480,1
|
|
20230824,111900,463384270,5480,5480,5480,5480,1
|
|
20230824,111800,463378790,5470,5480,5480,5470,3
|
|
20230824,111700,463362370,5480,5480,5480,5480,10
|
|
20230824,111600,463307570,5470,5470,5470,5470,0
|
|
20230824,111500,463307570,5470,5470,5470,5470,2
|
|
20230824,111400,463296630,5470,5470,5470,5470,50
|
|
20230824,111300,463023130,5480,5480,5480,5480,0
|
|
20230824,111200,463023130,5480,5480,5480,5480,0
|
|
20230824,111100,463023130,5480,5480,5480,5480,20
|
|
20230824,111000,462913530,5480,5480,5480,5480,1
|
|
20230824,110900,462908050,5480,5480,5480,5480,15
|
|
20230824,110800,462825850,5480,5480,5480,5480,8
|
|
20230824,110700,462782010,5480,5450,5490,5450,372
|
|
20230824,110600,460754420,5460,5460,5460,5460,3
|
|
20230824,110500,460738040,5460,5460,5460,5460,1
|
|
20230824,110400,460732580,5450,5450,5450,5450,2
|
|
20230824,110300,460721680,5440,5440,5440,5440,1120
|
|
20230824,110200,454628880,5440,5440,5440,5440,42
|
|
20230824,110100,454400400,5470,5470,5470,5470,1
|
|
20230824,110000,454394930,5450,5450,5450,5450,3
|
|
20230824,105900,454378580,5450,5450,5450,5450,3
|
|
20230824,105800,454362230,5470,5470,5470,5470,0
|
|
20230824,105700,454362230,5470,5470,5470,5470,2
|
|
20230824,105600,454351290,5470,5470,5470,5470,3
|
|
20230824,105500,454334880,5490,5490,5490,5490,0
|
|
20230824,105400,454334880,5490,5490,5490,5490,0
|
|
20230824,105300,454334880,5490,5490,5490,5490,0
|
|
20230824,105200,454334880,5490,5450,5490,5450,10
|
|
20230824,105100,454280070,5440,5440,5440,5440,2
|
|
20230824,105000,454269190,5430,5430,5450,5430,1850
|
|
20230824,104900,444221690,5450,5430,5450,5430,51
|
|
20230824,104800,443944740,5430,5430,5430,5430,0
|
|
20230824,104700,443944740,5430,5430,5430,5430,3
|
|
20230824,104600,443928450,5430,5430,5430,5410,3352
|
|
20230824,104500,425750490,5420,5420,5430,5420,2639
|
|
20230824,104400,411444660,5420,5410,5420,5410,24
|
|
20230824,104300,411314600,5410,5420,5420,5410,1133
|
|
20230824,104200,405173760,5430,5440,5440,5430,1157
|
|
20230824,104100,398890730,5440,5440,5440,5440,59
|
|
20230824,104000,398569770,5430,5430,5440,5430,31
|
|
20230824,103900,398401400,5440,5440,5440,5440,779
|
|
20230824,103800,394163640,5440,5440,5440,5440,0
|
|
20230824,103700,394163640,5440,5450,5450,5440,451
|
|
20230824,103600,391709790,5450,5490,5490,5450,2035
|
|
20230824,103500,380575420,5490,5500,5500,5490,642
|
|
20230824,103400,377044850,5510,5500,5510,5500,202
|
|
20230824,103300,375931850,5510,5510,5510,5510,7
|
|
20230824,103200,375893280,5510,5510,5510,5510,54
|
|
20230824,103100,375595740,5510,5510,5510,5510,0
|
|
20230824,103000,375595740,5510,5510,5510,5510,50
|
|
20230824,102900,375320240,5490,5510,5510,5490,82
|
|
20230824,102800,374868440,5510,5510,5510,5510,65
|
|
20230824,102700,374510290,5520,5520,5520,5520,0
|
|
20230824,102600,374510290,5520,5520,5520,5520,104
|
|
20230824,102500,373936210,5490,5490,5490,5490,11
|
|
20230824,102400,373875820,5550,5500,5550,5500,3
|
|
20230824,102300,373859270,5500,5480,5500,5480,1341
|
|
20230824,102200,366510510,5460,5480,5480,5460,261
|
|
20230824,102100,365080250,5460,5460,5460,5460,18
|
|
20230824,102000,364981970,5480,5470,5480,5470,1459
|
|
20230824,101900,357000360,5500,5490,5500,5490,574
|
|
20230824,101800,353849030,5480,5470,5480,5470,97
|
|
20230824,101700,353317580,5460,5470,5470,5460,104
|
|
20230824,101600,352748720,5450,5490,5490,5440,3769
|
|
20230824,101500,332218280,5480,5460,5480,5460,1183
|
|
20230824,101400,325743020,5420,5470,5470,5420,3200
|
|
20230824,101300,308332200,5470,5450,5470,5420,1545
|
|
20230824,101200,299911130,5440,5440,5440,5440,6365
|
|
20230824,101100,265285530,5420,5440,5440,5420,81
|
|
20230824,101000,264845050,5430,5420,5440,5420,112
|
|
20230824,100900,264237830,5430,5440,5470,5430,4178
|
|
20230824,100800,241520060,5440,5480,5480,5440,606
|
|
20230824,100700,238218970,5460,5480,5480,5460,3
|
|
20230824,100600,238202570,5480,5470,5480,5470,9
|
|
20230824,100500,238153320,5450,5470,5480,5450,1112
|
|
20230824,100400,232088740,5480,5470,5480,5470,4
|
|
20230824,100300,232066850,5470,5460,5470,5460,7
|
|
20230824,100200,232028610,5450,5480,5480,5450,2384
|
|
20230824,100100,218998370,5500,5490,5500,5490,101
|
|
20230824,100000,218443060,5490,5490,5490,5480,676
|
|
20230824,095900,214731850,5490,5530,5530,5480,1397
|
|
20230824,095800,207062400,5500,5530,5530,5500,836
|
|
20230824,095700,202458320,5550,5550,5560,5550,124
|
|
20230824,095600,201769920,5560,5600,5610,5560,68
|
|
20230824,095500,201391710,5600,5600,5600,5600,100
|
|
20230824,095400,200831710,5600,5600,5600,5600,44
|
|
20230824,095300,200585310,5590,5590,5590,5590,54
|
|
20230824,095200,200283450,5580,5550,5580,5550,6
|
|
20230824,095100,200250030,5550,5570,5570,5530,79
|
|
20230824,095000,199812340,5580,5580,5580,5580,604
|
|
20230824,094900,196442020,5580,5550,5580,5540,399
|
|
20230824,094800,194221730,5540,5550,5550,5540,37
|
|
20230824,094700,194016420,5550,5540,5550,5540,139
|
|
20230824,094600,193246290,5540,5540,5540,5540,5
|
|
20230824,094500,193218590,5540,5540,5540,5540,91
|
|
20230824,094400,192714450,5530,5530,5530,5530,516
|
|
20230824,094300,189860970,5550,5550,5550,5530,345
|
|
20230824,094200,187953080,5550,5550,5550,5550,212
|
|
20230824,094100,186776480,5520,5500,5550,5500,224
|
|
20230824,094000,185534410,5540,5490,5540,5490,2878
|
|
20230824,093900,169734090,5470,5470,5470,5470,2
|
|
20230824,093800,169723150,5470,5490,5490,5470,250
|
|
20230824,093700,168355630,5470,5470,5470,5470,2
|
|
20230824,093600,168344690,5470,5490,5490,5470,1011
|
|
20230824,093500,162810890,5480,5490,5490,5480,2995
|
|
20230824,093400,146370360,5490,5490,5490,5480,2888
|
|
20230824,093300,130515300,5490,5470,5490,5470,484
|
|
20230824,093200,127859340,5470,5520,5530,5470,230
|
|
20230824,093100,126597390,5550,5550,5550,5540,93
|
|
20230824,093000,126081450,5540,5500,5540,5500,8
|
|
20230824,092900,126037270,5500,5440,5500,5440,5972
|
|
20230824,092800,93520370,5440,5440,5440,5440,298
|
|
20230824,092700,91899250,5450,5460,5460,5450,1415
|
|
20230824,092600,84182380,5460,5460,5460,5460,205
|
|
20230824,092500,83063080,5460,5480,5480,5460,98
|
|
20230824,092400,82527540,5490,5490,5490,5490,30
|
|
20230824,092300,82362840,5490,5490,5490,5490,15
|
|
20230824,092200,82280490,5480,5480,5480,5480,107
|
|
20230824,092100,81694130,5480,5480,5480,5480,30
|
|
20230824,092000,81529730,5450,5490,5490,5450,1028
|
|
20230824,091900,75915750,5500,5500,5500,5480,89
|
|
20230824,091800,75427370,5480,5480,5480,5480,0
|
|
20230824,091700,75427370,5480,5500,5500,5480,275
|
|
20230824,091600,73917500,5490,5490,5500,5490,160
|
|
20230824,091500,73039050,5490,5520,5520,5480,1350
|
|
20230824,091400,65615690,5530,5530,5540,5530,11
|
|
20230824,091300,65554850,5530,5540,5540,5510,1247
|
|
20230824,091200,58678110,5540,5600,5600,5540,680
|
|
20230824,091100,54879180,5600,5590,5640,5590,1945
|
|
20230824,091000,43971580,5600,5600,5600,5560,72
|
|
20230824,090900,43569180,5600,5570,5610,5570,966
|
|
20230824,090800,38158460,5550,5540,5550,5540,143
|
|
20230824,090700,37364830,5510,5540,5540,5510,600
|
|
20230824,090600,34054950,5530,5550,5550,5530,50
|
|
20230824,090500,33778420,5530,5520,5530,5510,1364
|
|
20230824,090400,26253950,5530,5570,5570,5520,1995
|
|
20230824,090300,15240670,5580,5580,5580,5580,1
|
|
20230824,090200,15235090,5580,5590,5590,5580,268
|
|
20230824,090100,13736980,5590,5590,5590,5590,504
|
|
20230824,090000,10919620,5580,5550,5580,5550,1862
|