652 lines
33 KiB
CSV
652 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,194900,415000320,11650,11650,11650,11650,1820
|
|
20230824,194800,415000320,11650,11650,11650,11650,0
|
|
20230824,194700,415000320,11650,11650,11650,11650,0
|
|
20230824,194600,415000320,11650,11650,11650,11650,0
|
|
20230824,194500,415000320,11650,11650,11650,11650,0
|
|
20230824,194400,415000320,11650,11650,11650,11650,0
|
|
20230824,194300,415000320,11650,11650,11650,11650,0
|
|
20230824,194200,415000320,11650,11650,11650,11650,0
|
|
20230824,194100,415000320,11650,11650,11650,11650,0
|
|
20230824,194000,415000320,11650,11650,11650,11650,0
|
|
20230824,193900,415000320,11650,11650,11650,11650,0
|
|
20230824,193800,415000320,11650,11650,11650,11650,0
|
|
20230824,193700,415000320,11650,11650,11650,11650,0
|
|
20230824,193600,415000320,11650,11650,11650,11650,0
|
|
20230824,193500,415000320,11650,11650,11650,11650,0
|
|
20230824,193400,415000320,11650,11650,11650,11650,0
|
|
20230824,193300,415000320,11650,11650,11650,11650,0
|
|
20230824,193200,415000320,11650,11650,11650,11650,0
|
|
20230824,193100,415000320,11650,11650,11650,11650,0
|
|
20230824,193000,415000320,11650,11650,11650,11650,0
|
|
20230824,192900,415000320,11650,11650,11650,11650,0
|
|
20230824,192800,415000320,11650,11650,11650,11650,0
|
|
20230824,192700,415000320,11650,11650,11650,11650,0
|
|
20230824,192600,415000320,11650,11650,11650,11650,0
|
|
20230824,192500,415000320,11650,11650,11650,11650,0
|
|
20230824,192400,415000320,11650,11650,11650,11650,0
|
|
20230824,192300,415000320,11650,11650,11650,11650,0
|
|
20230824,192200,415000320,11650,11650,11650,11650,0
|
|
20230824,192100,415000320,11650,11650,11650,11650,0
|
|
20230824,192000,415000320,11650,11650,11650,11650,0
|
|
20230824,191900,415000320,11650,11650,11650,11650,1820
|
|
20230824,191800,415000320,11650,11650,11650,11650,0
|
|
20230824,191700,415000320,11650,11650,11650,11650,0
|
|
20230824,191600,415000320,11650,11650,11650,11650,0
|
|
20230824,191500,415000320,11650,11650,11650,11650,0
|
|
20230824,191400,415000320,11650,11650,11650,11650,0
|
|
20230824,191300,415000320,11650,11650,11650,11650,0
|
|
20230824,191200,415000320,11650,11650,11650,11650,0
|
|
20230824,191100,415000320,11650,11650,11650,11650,0
|
|
20230824,191000,415000320,11650,11650,11650,11650,0
|
|
20230824,190900,415000320,11650,11650,11650,11650,0
|
|
20230824,190800,415000320,11650,11650,11650,11650,0
|
|
20230824,190700,415000320,11650,11650,11650,11650,0
|
|
20230824,190600,415000320,11650,11650,11650,11650,0
|
|
20230824,190500,415000320,11650,11650,11650,11650,0
|
|
20230824,190400,415000320,11650,11650,11650,11650,0
|
|
20230824,190300,415000320,11650,11650,11650,11650,0
|
|
20230824,190200,415000320,11650,11650,11650,11650,0
|
|
20230824,190100,415000320,11650,11650,11650,11650,0
|
|
20230824,190000,415000320,11650,11650,11650,11650,0
|
|
20230824,185900,415000320,11650,11650,11650,11650,0
|
|
20230824,185800,415000320,11650,11650,11650,11650,0
|
|
20230824,185700,415000320,11650,11650,11650,11650,0
|
|
20230824,185600,415000320,11650,11650,11650,11650,0
|
|
20230824,185500,415000320,11650,11650,11650,11650,0
|
|
20230824,185400,415000320,11650,11650,11650,11650,0
|
|
20230824,185300,415000320,11650,11650,11650,11650,0
|
|
20230824,185200,415000320,11650,11650,11650,11650,0
|
|
20230824,185100,415000320,11650,11650,11650,11650,0
|
|
20230824,185000,415000320,11650,11650,11650,11650,0
|
|
20230824,184900,415000320,11650,11650,11650,11650,1820
|
|
20230824,184800,415000320,11650,11650,11650,11650,0
|
|
20230824,184700,415000320,11650,11650,11650,11650,0
|
|
20230824,184600,415000320,11650,11650,11650,11650,0
|
|
20230824,184500,415000320,11650,11650,11650,11650,0
|
|
20230824,184400,415000320,11650,11650,11650,11650,0
|
|
20230824,184300,415000320,11650,11650,11650,11650,0
|
|
20230824,184200,415000320,11650,11650,11650,11650,0
|
|
20230824,184100,415000320,11650,11650,11650,11650,0
|
|
20230824,184000,415000320,11650,11650,11650,11650,0
|
|
20230824,183900,415000320,11650,11650,11650,11650,0
|
|
20230824,183800,415000320,11650,11650,11650,11650,0
|
|
20230824,183700,415000320,11650,11650,11650,11650,0
|
|
20230824,183600,415000320,11650,11650,11650,11650,0
|
|
20230824,183500,415000320,11650,11650,11650,11650,0
|
|
20230824,183400,415000320,11650,11650,11650,11650,0
|
|
20230824,183300,415000320,11650,11650,11650,11650,0
|
|
20230824,183200,415000320,11650,11650,11650,11650,0
|
|
20230824,183100,415000320,11650,11650,11650,11650,0
|
|
20230824,183000,415000320,11650,11650,11650,11650,0
|
|
20230824,182900,415000320,11650,11650,11650,11650,0
|
|
20230824,182800,415000320,11650,11650,11650,11650,0
|
|
20230824,182700,415000320,11650,11650,11650,11650,0
|
|
20230824,182600,415000320,11650,11650,11650,11650,0
|
|
20230824,182500,415000320,11650,11650,11650,11650,0
|
|
20230824,182400,415000320,11650,11650,11650,11650,0
|
|
20230824,182300,415000320,11650,11650,11650,11650,0
|
|
20230824,182200,415000320,11650,11650,11650,11650,0
|
|
20230824,182100,415000320,11650,11650,11650,11650,0
|
|
20230824,182000,415000320,11650,11650,11650,11650,0
|
|
20230824,181900,415000320,11650,11650,11650,11650,1820
|
|
20230824,181800,415000320,11650,11650,11650,11650,0
|
|
20230824,181700,415000320,11650,11650,11650,11650,0
|
|
20230824,181600,415000320,11650,11650,11650,11650,0
|
|
20230824,181500,415000320,11650,11650,11650,11650,0
|
|
20230824,181400,415000320,11650,11650,11650,11650,0
|
|
20230824,181300,415000320,11650,11650,11650,11650,0
|
|
20230824,181200,415000320,11650,11650,11650,11650,0
|
|
20230824,181100,415000320,11650,11650,11650,11650,0
|
|
20230824,181000,415000320,11650,11650,11650,11650,0
|
|
20230824,180900,415000320,11650,11650,11650,11650,0
|
|
20230824,180800,415000320,11650,11650,11650,11650,0
|
|
20230824,180700,415000320,11650,11650,11650,11650,0
|
|
20230824,180600,415000320,11650,11650,11650,11650,0
|
|
20230824,180500,415000320,11650,11650,11650,11650,0
|
|
20230824,180400,415000320,11650,11650,11650,11650,0
|
|
20230824,180300,415000320,11650,11650,11650,11650,0
|
|
20230824,180200,415000320,11650,11650,11650,11650,0
|
|
20230824,180100,415000320,11650,11650,11650,11650,0
|
|
20230824,180000,415000320,11650,11650,11650,11650,0
|
|
20230824,175900,415000320,11650,11650,11650,11650,0
|
|
20230824,175800,415000320,11650,11650,11650,11650,0
|
|
20230824,175700,415000320,11650,11650,11650,11650,0
|
|
20230824,175600,415000320,11650,11650,11650,11650,0
|
|
20230824,175500,415000320,11650,11650,11650,11650,0
|
|
20230824,175400,415000320,11650,11650,11650,11650,0
|
|
20230824,175300,415000320,11650,11650,11650,11650,0
|
|
20230824,175200,415000320,11650,11650,11650,11650,0
|
|
20230824,175100,415000320,11650,11650,11650,11650,0
|
|
20230824,175000,415000320,11650,11650,11650,11650,0
|
|
20230824,174900,415000320,11650,11650,11650,11650,1820
|
|
20230824,174800,415000320,11650,11650,11650,11650,0
|
|
20230824,174700,415000320,11650,11650,11650,11650,0
|
|
20230824,174600,415000320,11650,11650,11650,11650,0
|
|
20230824,174500,415000320,11650,11650,11650,11650,0
|
|
20230824,174400,415000320,11650,11650,11650,11650,0
|
|
20230824,174300,415000320,11650,11650,11650,11650,0
|
|
20230824,174200,415000320,11650,11650,11650,11650,0
|
|
20230824,174100,415000320,11650,11650,11650,11650,0
|
|
20230824,174000,415000320,11650,11650,11650,11650,0
|
|
20230824,173900,415000320,11650,11650,11650,11650,0
|
|
20230824,173800,415000320,11650,11650,11650,11650,0
|
|
20230824,173700,415000320,11650,11650,11650,11650,0
|
|
20230824,173600,415000320,11650,11650,11650,11650,0
|
|
20230824,173500,415000320,11650,11650,11650,11650,0
|
|
20230824,173400,415000320,11650,11650,11650,11650,0
|
|
20230824,173300,415000320,11650,11650,11650,11650,0
|
|
20230824,173200,415000320,11650,11650,11650,11650,0
|
|
20230824,173100,415000320,11650,11650,11650,11650,0
|
|
20230824,173000,415000320,11650,11650,11650,11650,0
|
|
20230824,172900,415000320,11650,11650,11650,11650,0
|
|
20230824,172800,415000320,11650,11650,11650,11650,0
|
|
20230824,172700,415000320,11650,11650,11650,11650,0
|
|
20230824,172600,415000320,11650,11650,11650,11650,0
|
|
20230824,172500,415000320,11650,11650,11650,11650,0
|
|
20230824,172400,415000320,11650,11650,11650,11650,0
|
|
20230824,172300,415000320,11650,11650,11650,11650,0
|
|
20230824,172200,415000320,11650,11650,11650,11650,0
|
|
20230824,172100,415000320,11650,11650,11650,11650,0
|
|
20230824,172000,415000320,11650,11650,11650,11650,0
|
|
20230824,171900,415000320,11650,11650,11650,11650,1820
|
|
20230824,171800,415000320,11650,11650,11650,11650,0
|
|
20230824,171700,415000320,11650,11650,11650,11650,0
|
|
20230824,171600,415000320,11650,11650,11650,11650,0
|
|
20230824,171500,415000320,11650,11650,11650,11650,0
|
|
20230824,171400,415000320,11650,11650,11650,11650,0
|
|
20230824,171300,415000320,11650,11650,11650,11650,0
|
|
20230824,171200,415000320,11650,11650,11650,11650,0
|
|
20230824,171100,415000320,11650,11650,11650,11650,0
|
|
20230824,171000,415000320,11650,11650,11650,11650,0
|
|
20230824,170900,415000320,11650,11650,11650,11650,0
|
|
20230824,170800,415000320,11650,11650,11650,11650,0
|
|
20230824,170700,415000320,11650,11650,11650,11650,0
|
|
20230824,170600,415000320,11650,11650,11650,11650,0
|
|
20230824,170500,415000320,11650,11650,11650,11650,0
|
|
20230824,170400,415000320,11650,11650,11650,11650,0
|
|
20230824,170300,415000320,11650,11650,11650,11650,0
|
|
20230824,170200,415000320,11650,11650,11650,11650,0
|
|
20230824,170100,415000320,11650,11650,11650,11650,0
|
|
20230824,170000,415000320,11650,11650,11650,11650,0
|
|
20230824,165900,415000320,11650,11650,11650,11650,0
|
|
20230824,165800,415000320,11650,11650,11650,11650,0
|
|
20230824,165700,415000320,11650,11650,11650,11650,0
|
|
20230824,165600,415000320,11650,11650,11650,11650,0
|
|
20230824,165500,415000320,11650,11650,11650,11650,0
|
|
20230824,165400,415000320,11650,11650,11650,11650,0
|
|
20230824,165300,415000320,11650,11650,11650,11650,0
|
|
20230824,165200,415000320,11650,11650,11650,11650,0
|
|
20230824,165100,415000320,11650,11650,11650,11650,0
|
|
20230824,165000,415000320,11650,11650,11650,11650,0
|
|
20230824,164900,415000320,11650,11650,11650,11650,1820
|
|
20230824,164800,415000320,11650,11650,11650,11650,0
|
|
20230824,164700,415000320,11650,11650,11650,11650,0
|
|
20230824,164600,415000320,11650,11650,11650,11650,0
|
|
20230824,164500,415000320,11650,11650,11650,11650,0
|
|
20230824,164400,415000320,11650,11650,11650,11650,0
|
|
20230824,164300,415000320,11650,11650,11650,11650,0
|
|
20230824,164200,415000320,11650,11650,11650,11650,0
|
|
20230824,164100,415000320,11650,11650,11650,11650,0
|
|
20230824,164000,415000320,11650,11650,11650,11650,0
|
|
20230824,163900,415000320,11650,11650,11650,11650,0
|
|
20230824,163800,415000320,11650,11650,11650,11650,0
|
|
20230824,163700,415000320,11650,11650,11650,11650,0
|
|
20230824,163600,415000320,11650,11650,11650,11650,0
|
|
20230824,163500,415000320,11650,11650,11650,11650,0
|
|
20230824,163400,415000320,11650,11650,11650,11650,0
|
|
20230824,163300,415000320,11650,11650,11650,11650,0
|
|
20230824,163200,415000320,11650,11650,11650,11650,0
|
|
20230824,163100,415000320,11650,11650,11650,11650,0
|
|
20230824,163000,415000320,11650,11650,11650,11650,0
|
|
20230824,162900,415000320,11650,11650,11650,11650,0
|
|
20230824,162800,415000320,11650,11650,11650,11650,0
|
|
20230824,162700,415000320,11650,11650,11650,11650,0
|
|
20230824,162600,415000320,11650,11650,11650,11650,0
|
|
20230824,162500,415000320,11650,11650,11650,11650,0
|
|
20230824,162400,415000320,11650,11650,11650,11650,0
|
|
20230824,162300,415000320,11650,11650,11650,11650,0
|
|
20230824,162200,415000320,11650,11650,11650,11650,0
|
|
20230824,162100,415000320,11650,11650,11650,11650,0
|
|
20230824,162000,415000320,11650,11650,11650,11650,0
|
|
20230824,161900,415000320,11650,11650,11650,11650,1820
|
|
20230824,161800,415000320,11650,11650,11650,11650,0
|
|
20230824,161700,415000320,11650,11650,11650,11650,0
|
|
20230824,161600,415000320,11650,11650,11650,11650,0
|
|
20230824,161500,415000320,11650,11650,11650,11650,0
|
|
20230824,161400,415000320,11650,11650,11650,11650,0
|
|
20230824,161300,415000320,11650,11650,11650,11650,0
|
|
20230824,161200,415000320,11650,11650,11650,11650,0
|
|
20230824,161100,415000320,11650,11650,11650,11650,0
|
|
20230824,161000,415000320,11650,11650,11650,11650,0
|
|
20230824,160900,415000320,11650,11650,11650,11650,0
|
|
20230824,160800,415000320,11650,11650,11650,11650,0
|
|
20230824,160700,415000320,11650,11650,11650,11650,0
|
|
20230824,160600,415000320,11650,11650,11650,11650,0
|
|
20230824,160500,415000320,11650,11650,11650,11650,0
|
|
20230824,160400,415000320,11650,11650,11650,11650,0
|
|
20230824,160300,415000320,11650,11650,11650,11650,0
|
|
20230824,160200,415000320,11650,11650,11650,11650,0
|
|
20230824,160100,415000320,11650,11650,11650,11650,0
|
|
20230824,160000,415000320,11650,11650,11650,11650,0
|
|
20230824,155900,415000320,11650,11650,11650,11650,0
|
|
20230824,155800,415000320,11650,11650,11650,11650,0
|
|
20230824,155700,415000320,11650,11650,11650,11650,0
|
|
20230824,155600,415000320,11650,11650,11650,11650,0
|
|
20230824,155500,415000320,11650,11650,11650,11650,0
|
|
20230824,155400,415000320,11650,11650,11650,11650,0
|
|
20230824,155300,415000320,11650,11650,11650,11650,0
|
|
20230824,155200,415000320,11650,11650,11650,11650,0
|
|
20230824,155100,415000320,11650,11650,11650,11650,0
|
|
20230824,155000,415000320,11650,11650,11650,11650,0
|
|
20230824,154900,415000320,11650,11650,11650,11650,1820
|
|
20230824,154800,415000320,11650,11650,11650,11650,0
|
|
20230824,154700,415000320,11650,11650,11650,11650,0
|
|
20230824,154600,415000320,11650,11650,11650,11650,0
|
|
20230824,154500,415000320,11650,11650,11650,11650,0
|
|
20230824,154400,415000320,11650,11650,11650,11650,0
|
|
20230824,154300,415000320,11650,11650,11650,11650,0
|
|
20230824,154200,415000320,11650,11650,11650,11650,0
|
|
20230824,154100,415000320,11650,11650,11650,11650,0
|
|
20230824,154000,415000320,11650,11650,11650,11650,0
|
|
20230824,153900,415000320,11650,11650,11650,11650,0
|
|
20230824,153800,415000320,11650,11650,11650,11650,0
|
|
20230824,153700,415000320,11650,11650,11650,11650,0
|
|
20230824,153600,415000320,11650,11650,11650,11650,0
|
|
20230824,153500,415000320,11650,11650,11650,11650,0
|
|
20230824,153400,415000320,11650,11650,11650,11650,0
|
|
20230824,153300,415000320,11650,11650,11650,11650,0
|
|
20230824,153200,415000320,11650,11650,11650,11650,0
|
|
20230824,153100,415000320,11650,11650,11650,11650,0
|
|
20230824,153000,415000320,11650,11650,11650,11650,1820
|
|
20230824,152900,393797320,11650,11650,11650,11650,0
|
|
20230824,152800,393797320,11650,11650,11650,11650,0
|
|
20230824,152700,393797320,11650,11650,11650,11650,0
|
|
20230824,152600,393797320,11650,11650,11650,11650,0
|
|
20230824,152500,393797320,11650,11650,11650,11650,0
|
|
20230824,152400,393797320,11650,11650,11650,11650,0
|
|
20230824,152300,393797320,11650,11650,11650,11650,0
|
|
20230824,152200,393797320,11650,11650,11650,11650,0
|
|
20230824,152100,393797320,11650,11650,11650,11650,0
|
|
20230824,152000,393797320,11650,11650,11650,11650,0
|
|
20230824,151900,393797320,11650,11650,11650,11650,13
|
|
20230824,151800,393645870,11650,11650,11650,11650,0
|
|
20230824,151700,393645870,11650,11650,11650,11650,12
|
|
20230824,151600,393506070,11650,11650,11650,11650,0
|
|
20230824,151500,393506070,11650,11650,11650,11650,321
|
|
20230824,151400,389766420,11650,11650,11650,11650,0
|
|
20230824,151300,389766420,11650,11650,11650,11650,0
|
|
20230824,151200,389766420,11650,11650,11650,11650,5
|
|
20230824,151100,389708170,11650,11650,11650,11650,0
|
|
20230824,151000,389708170,11650,11630,11650,11630,13
|
|
20230824,150900,389556740,11630,11630,11630,11630,0
|
|
20230824,150800,389556740,11630,11630,11630,11630,0
|
|
20230824,150700,389556740,11630,11630,11630,11630,0
|
|
20230824,150600,389556740,11630,11630,11630,11630,0
|
|
20230824,150500,389556740,11630,11630,11630,11630,0
|
|
20230824,150400,389556740,11630,11630,11630,11630,0
|
|
20230824,150300,389556740,11630,11630,11630,11630,0
|
|
20230824,150200,389556740,11630,11630,11630,11630,0
|
|
20230824,150100,389556740,11630,11630,11630,11630,7
|
|
20230824,150000,389475330,11630,11630,11630,11630,0
|
|
20230824,145900,389475330,11630,11630,11630,11630,17
|
|
20230824,145800,389277620,11650,11650,11650,11650,10
|
|
20230824,145700,389161120,11630,11680,11680,11630,370
|
|
20230824,145600,384856970,11650,11680,11680,11650,14
|
|
20230824,145500,384693720,11700,11700,11700,11700,5
|
|
20230824,145400,384635220,11700,11700,11700,11700,0
|
|
20230824,145300,384635220,11700,11700,11700,11700,0
|
|
20230824,145200,384635220,11700,11700,11700,11700,5
|
|
20230824,145100,384576720,11700,11700,11700,11700,0
|
|
20230824,145000,384576720,11700,11700,11700,11700,5
|
|
20230824,144900,384518220,11700,11700,11700,11700,0
|
|
20230824,144800,384518220,11700,11650,11700,11650,2
|
|
20230824,144700,384494870,11700,11700,11700,11700,5
|
|
20230824,144600,384436370,11700,11700,11700,11700,0
|
|
20230824,144500,384436370,11700,11700,11700,11700,105
|
|
20230824,144400,383207870,11700,11700,11700,11700,0
|
|
20230824,144300,383207870,11700,11700,11700,11700,0
|
|
20230824,144200,383207870,11700,11700,11700,11700,5
|
|
20230824,144100,383149370,11700,11700,11700,11700,0
|
|
20230824,144000,383149370,11700,11650,11700,11650,13
|
|
20230824,143900,382997870,11650,11660,11660,11650,248
|
|
20230824,143800,380107990,11700,11700,11700,11700,0
|
|
20230824,143700,380107990,11700,11700,11700,11700,5
|
|
20230824,143600,380049490,11700,11700,11700,11700,0
|
|
20230824,143500,380049490,11700,11700,11700,11700,5
|
|
20230824,143400,379990990,11700,11700,11700,11700,1
|
|
20230824,143300,379979290,11660,11660,11660,11660,5
|
|
20230824,143200,379920990,11700,11660,11700,11660,23
|
|
20230824,143100,379652770,11660,11660,11660,11660,100
|
|
20230824,143000,378486770,11700,11700,11700,11700,5
|
|
20230824,142900,378428270,11700,11700,11700,11700,0
|
|
20230824,142800,378428270,11700,11700,11700,11700,2
|
|
20230824,142700,378404870,11660,11700,11700,11660,40
|
|
20230824,142600,377938270,11700,11700,11700,11700,0
|
|
20230824,142500,377938270,11700,11700,11700,11700,5
|
|
20230824,142400,377879770,11700,11700,11700,11700,1
|
|
20230824,142300,377868070,11690,11690,11690,11690,0
|
|
20230824,142200,377868070,11690,11690,11690,11690,5
|
|
20230824,142100,377809620,11690,11690,11690,11690,426
|
|
20230824,142000,372829680,11690,11690,11690,11690,5
|
|
20230824,141900,372771230,11690,11690,11690,11690,0
|
|
20230824,141800,372771230,11690,11690,11690,11690,0
|
|
20230824,141700,372771230,11690,11690,11690,11690,1
|
|
20230824,141600,372759540,11660,11660,11660,11660,169
|
|
20230824,141500,370789000,11660,11660,11660,11660,0
|
|
20230824,141400,370789000,11660,11660,11660,11660,0
|
|
20230824,141300,370789000,11660,11660,11660,11660,0
|
|
20230824,141200,370789000,11660,11660,11660,11660,10
|
|
20230824,141100,370672400,11660,11660,11660,11660,0
|
|
20230824,141000,370672400,11660,11660,11660,11660,0
|
|
20230824,140900,370672400,11660,11660,11660,11660,20
|
|
20230824,140800,370439200,11690,11690,11690,11690,0
|
|
20230824,140700,370439200,11690,11690,11690,11690,5
|
|
20230824,140600,370380750,11690,11690,11690,11690,0
|
|
20230824,140500,370380750,11690,11690,11690,11690,0
|
|
20230824,140400,370380750,11690,11680,11690,11660,37
|
|
20230824,140300,369948530,11680,11680,11680,11680,0
|
|
20230824,140200,369948530,11680,11660,11680,11660,114
|
|
20230824,140100,368619170,11660,11660,11660,11660,7
|
|
20230824,140000,368537550,11660,11670,11670,11660,204
|
|
20230824,135900,366158340,11680,11680,11680,11680,5
|
|
20230824,135800,366099940,11680,11680,11680,11680,0
|
|
20230824,135700,366099940,11680,11680,11680,11680,20
|
|
20230824,135600,365866340,11700,11700,11700,11700,0
|
|
20230824,135500,365866340,11700,11700,11700,11700,0
|
|
20230824,135400,365866340,11700,11700,11700,11700,5
|
|
20230824,135300,365807840,11700,11700,11700,11700,0
|
|
20230824,135200,365807840,11700,11700,11700,11700,6
|
|
20230824,135100,365737640,11680,11700,11700,11680,6
|
|
20230824,135000,365667540,11690,11690,11690,11690,17
|
|
20230824,134900,365468810,11690,11700,11700,11690,6
|
|
20230824,134800,365398660,11700,11700,11700,11700,0
|
|
20230824,134700,365398660,11700,11700,11700,11690,16
|
|
20230824,134600,365211560,11710,11710,11710,11710,1
|
|
20230824,134500,365199850,11690,11700,11700,11690,90
|
|
20230824,134400,364146900,11690,11690,11690,11690,16
|
|
20230824,134300,363959860,11690,11690,11690,11690,0
|
|
20230824,134200,363959860,11690,11690,11690,11690,5
|
|
20230824,134100,363901410,11690,11690,11690,11690,0
|
|
20230824,134000,363901410,11690,11680,11690,11670,130
|
|
20230824,133900,362383530,11680,11680,11680,11680,1
|
|
20230824,133800,362371850,11680,11690,11690,11680,140
|
|
20230824,133700,360736550,11700,11700,11700,11700,6
|
|
20230824,133600,360666350,11700,11700,11700,11700,0
|
|
20230824,133500,360666350,11700,11700,11700,11700,0
|
|
20230824,133400,360666350,11700,11700,11700,11700,43
|
|
20230824,133300,360163250,11710,11710,11710,11710,0
|
|
20230824,133200,360163250,11710,11710,11710,11710,5
|
|
20230824,133100,360104700,11710,11710,11710,11710,1
|
|
20230824,133000,360092990,11700,11710,11710,11700,42
|
|
20230824,132900,359601370,11700,11700,11700,11700,0
|
|
20230824,132800,359601370,11700,11700,11710,11700,771
|
|
20230824,132700,350580520,11700,11700,11700,11700,0
|
|
20230824,132600,350580520,11700,11710,11710,11700,35
|
|
20230824,132500,350170850,11720,11720,11720,11720,0
|
|
20230824,132400,350170850,11720,11720,11720,11720,5
|
|
20230824,132300,350112250,11720,11720,11720,11720,0
|
|
20230824,132200,350112250,11720,11720,11720,11720,7
|
|
20230824,132100,350030210,11710,11710,11710,11710,12
|
|
20230824,132000,349889690,11710,11710,11710,11710,0
|
|
20230824,131900,349889690,11710,11710,11710,11710,32
|
|
20230824,131800,349514970,11710,11710,11710,11710,0
|
|
20230824,131700,349514970,11710,11710,11710,11710,5
|
|
20230824,131600,349456420,11710,11710,11710,11710,12
|
|
20230824,131500,349315900,11710,11710,11710,11710,0
|
|
20230824,131400,349315900,11710,11710,11710,11710,6
|
|
20230824,131300,349245640,11710,11710,11710,11710,8
|
|
20230824,131200,349151960,11700,11710,11710,11700,23
|
|
20230824,131100,348882730,11710,11710,11710,11710,12
|
|
20230824,131000,348742210,11710,11710,11710,11710,88
|
|
20230824,130900,347711730,11710,11710,11710,11710,372
|
|
20230824,130800,343355610,11710,11720,11720,11710,115
|
|
20230824,130700,342007820,11720,11720,11720,11720,0
|
|
20230824,130600,342007820,11720,11720,11720,11720,0
|
|
20230824,130500,342007820,11720,11720,11720,11720,0
|
|
20230824,130400,342007820,11720,11720,11720,11720,109
|
|
20230824,130300,340730340,11710,11710,11710,11710,0
|
|
20230824,130200,340730340,11710,11710,11710,11710,0
|
|
20230824,130100,340730340,11710,11710,11710,11710,0
|
|
20230824,130000,340730340,11710,11710,11720,11710,278
|
|
20230824,125900,337474940,11710,11710,11710,11710,0
|
|
20230824,125800,337474940,11710,11710,11710,11710,0
|
|
20230824,125700,337474940,11710,11710,11710,11710,0
|
|
20230824,125600,337474940,11710,11710,11710,11710,30
|
|
20230824,125500,337123640,11720,11730,11730,11720,60
|
|
20230824,125400,336420380,11730,11730,11730,11730,0
|
|
20230824,125300,336420380,11730,11730,11730,11730,0
|
|
20230824,125200,336420380,11730,11740,11740,11730,27
|
|
20230824,125100,336103600,11740,11740,11740,11740,50
|
|
20230824,125000,335516600,11740,11740,11740,11740,25
|
|
20230824,124900,335223100,11740,11770,11770,11740,34
|
|
20230824,124800,334823760,11770,11770,11770,11770,24
|
|
20230824,124700,334541280,11770,11770,11770,11770,0
|
|
20230824,124600,334541280,11770,11770,11770,11770,117
|
|
20230824,124500,333164190,11770,11770,11770,11770,0
|
|
20230824,124400,333164190,11770,11770,11770,11770,0
|
|
20230824,124300,333164190,11770,11780,11780,11770,84
|
|
20230824,124200,332175010,11770,11770,11770,11770,11
|
|
20230824,124100,332045540,11740,11770,11770,11740,103
|
|
20230824,124000,330835280,11780,11780,11780,11780,0
|
|
20230824,123900,330835280,11780,11780,11780,11780,5
|
|
20230824,123800,330776380,11790,11790,11790,11790,0
|
|
20230824,123700,330776380,11790,11790,11790,11790,120
|
|
20230824,123600,329361580,11790,11790,11790,11790,5
|
|
20230824,123500,329302630,11790,11790,11790,11790,3
|
|
20230824,123400,329267260,11790,11790,11790,11790,10
|
|
20230824,123300,329149360,11750,11750,11750,11750,0
|
|
20230824,123200,329149360,11750,11750,11750,11750,0
|
|
20230824,123100,329149360,11750,11750,11750,11750,5
|
|
20230824,123000,329090610,11750,11750,11750,11750,0
|
|
20230824,122900,329090610,11750,11750,11750,11750,5
|
|
20230824,122800,329031860,11760,11760,11760,11760,0
|
|
20230824,122700,329031860,11760,11760,11760,11760,20
|
|
20230824,122600,328796660,11760,11760,11760,11760,5
|
|
20230824,122500,328737860,11760,11760,11760,11760,0
|
|
20230824,122400,328737860,11760,11760,11760,11760,8
|
|
20230824,122300,328643780,11760,11760,11760,11760,0
|
|
20230824,122200,328643780,11760,11720,11760,11720,172
|
|
20230824,122100,326627540,11720,11750,11750,11720,238
|
|
20230824,122000,323837880,11770,11770,11770,11770,0
|
|
20230824,121900,323837880,11770,11770,11770,11770,15
|
|
20230824,121800,323661330,11770,11770,11770,11770,0
|
|
20230824,121700,323661330,11770,11780,11780,11770,197
|
|
20230824,121600,321342590,11770,11770,11770,11770,9
|
|
20230824,121500,321236660,11770,11780,11780,11770,234
|
|
20230824,121400,318480340,11770,11770,11770,11770,5
|
|
20230824,121300,318421490,11770,11770,11770,11770,5
|
|
20230824,121200,318362640,11780,11780,11780,11780,0
|
|
20230824,121100,318362640,11780,11780,11780,11780,5
|
|
20230824,121000,318303740,11790,11790,11790,11790,0
|
|
20230824,120900,318303740,11790,11790,11790,11790,5
|
|
20230824,120800,318244790,11790,11790,11790,11790,0
|
|
20230824,120700,318244790,11790,11790,11790,11790,0
|
|
20230824,120600,318244790,11790,11790,11790,11790,5
|
|
20230824,120500,318185840,11800,11800,11800,11800,0
|
|
20230824,120400,318185840,11800,11800,11800,11800,5
|
|
20230824,120300,318126840,11800,11800,11800,11800,0
|
|
20230824,120200,318126840,11800,11790,11800,11720,775
|
|
20230824,120100,309026640,11790,11720,11790,11720,2
|
|
20230824,120000,309003130,11720,11720,11720,11720,0
|
|
20230824,115900,309003130,11720,11720,11720,11720,0
|
|
20230824,115800,309003130,11720,11720,11720,11720,0
|
|
20230824,115700,309003130,11720,11720,11720,11720,0
|
|
20230824,115600,309003130,11720,11720,11720,11720,0
|
|
20230824,115500,309003130,11720,11720,11720,11720,2
|
|
20230824,115400,308979690,11800,11780,11800,11780,6
|
|
20230824,115300,308908920,11800,11800,11800,11800,0
|
|
20230824,115200,308908920,11800,11800,11800,11800,1000
|
|
20230824,115100,297108920,11800,11800,11800,11800,5
|
|
20230824,115000,297049920,11800,11800,11800,11800,100
|
|
20230824,114900,295869920,11800,11800,11800,11800,12
|
|
20230824,114800,295728320,11800,11800,11800,11800,0
|
|
20230824,114700,295728320,11800,11800,11800,11800,0
|
|
20230824,114600,295728320,11800,11800,11800,11800,606
|
|
20230824,114500,288577520,11800,11780,11800,11780,103
|
|
20230824,114400,287362210,11790,11790,11800,11790,105
|
|
20230824,114300,286124220,11800,11800,11800,11800,0
|
|
20230824,114200,286124220,11800,11800,11800,11800,0
|
|
20230824,114100,286124220,11800,11800,11800,11800,5
|
|
20230824,114000,286065220,11800,11800,11800,11800,40
|
|
20230824,113900,285593220,11800,11760,11800,11760,95
|
|
20230824,113800,284474180,11760,11760,11760,11760,0
|
|
20230824,113700,284474180,11760,11760,11760,11760,0
|
|
20230824,113600,284474180,11760,11750,11760,11750,1105
|
|
20230824,113500,271480140,11750,11750,11750,11750,0
|
|
20230824,113400,271480140,11750,11750,11750,11750,5
|
|
20230824,113300,271421390,11760,11760,11760,11760,1
|
|
20230824,113200,271409630,11710,11710,11710,11710,144
|
|
20230824,113100,269723390,11760,11760,11760,11760,6
|
|
20230824,113000,269652830,11760,11770,11770,11760,6
|
|
20230824,112900,269582260,11760,11760,11760,11760,200
|
|
20230824,112800,267230260,11760,11760,11760,11760,0
|
|
20230824,112700,267230260,11760,11700,11760,11700,29
|
|
20230824,112600,266890060,11700,11700,11700,11700,0
|
|
20230824,112500,266890060,11700,11700,11700,11700,0
|
|
20230824,112400,266890060,11700,11700,11700,11700,0
|
|
20230824,112300,266890060,11700,11740,11740,11700,27
|
|
20230824,112200,266573280,11740,11740,11740,11740,208
|
|
20230824,112100,264131360,11700,11700,11700,11700,0
|
|
20230824,112000,264131360,11700,11700,11700,11700,3
|
|
20230824,111900,264096260,11700,11700,11700,11700,5
|
|
20230824,111800,264037760,11700,11700,11700,11700,26
|
|
20230824,111700,263733560,11700,11700,11700,11700,0
|
|
20230824,111600,263733560,11700,11700,11700,11700,0
|
|
20230824,111500,263733560,11700,11700,11700,11700,0
|
|
20230824,111400,263733560,11700,11700,11700,11700,0
|
|
20230824,111300,263733560,11700,11760,11760,11700,78
|
|
20230824,111200,262820780,11700,11700,11700,11700,0
|
|
20230824,111100,262820780,11700,11710,11710,11700,144
|
|
20230824,111000,261135870,11820,11820,11820,11820,0
|
|
20230824,110900,261135870,11820,11820,11820,11820,0
|
|
20230824,110800,261135870,11820,11820,11820,11820,0
|
|
20230824,110700,261135870,11820,11820,11820,11820,1
|
|
20230824,110600,261124050,11840,11720,11840,11720,125
|
|
20230824,110500,259648250,11860,11860,11860,11860,1
|
|
20230824,110400,259636390,11870,11780,11890,11780,490
|
|
20230824,110300,253838300,11790,11780,11790,11780,107
|
|
20230824,110200,252576880,11780,11780,11780,11780,0
|
|
20230824,110100,252576880,11780,11720,11790,11720,851
|
|
20230824,110000,242558920,11720,11720,11720,11720,4
|
|
20230824,105900,242512040,11720,11720,11720,11720,15
|
|
20230824,105800,242336240,11720,11720,11720,11720,10
|
|
20230824,105700,242219040,11750,11740,11750,11740,303
|
|
20230824,105600,238661790,11740,11740,11740,11740,10
|
|
20230824,105500,238544390,11760,11750,11760,11750,51
|
|
20230824,105400,237945130,11790,11690,11960,11650,477
|
|
20230824,105300,232333230,11700,11540,11700,11540,452
|
|
20230824,105200,227081620,11530,11490,11530,11490,1386
|
|
20230824,105100,211139500,11500,11500,11500,11500,0
|
|
20230824,105000,211139500,11500,11500,11500,11500,11
|
|
20230824,104900,211013000,11500,11500,11500,11500,30
|
|
20230824,104800,210668000,11500,11480,11500,11480,794
|
|
20230824,104700,201542340,11490,11490,11490,11490,0
|
|
20230824,104600,201542340,11490,11480,11490,11480,269
|
|
20230824,104500,198453220,11480,11480,11480,11480,30
|
|
20230824,104400,198108820,11480,11480,11480,11480,0
|
|
20230824,104300,198108820,11480,11480,11480,11480,0
|
|
20230824,104200,198108820,11480,11480,11480,11480,0
|
|
20230824,104100,198108820,11480,11430,11480,11430,3031
|
|
20230824,104000,163440440,11420,11420,11420,11420,57
|
|
20230824,103900,162789500,11420,11420,11420,11420,140
|
|
20230824,103800,161190700,11410,11410,11410,11410,0
|
|
20230824,103700,161190700,11410,11410,11410,11410,90
|
|
20230824,103600,160163800,11420,11420,11420,11420,0
|
|
20230824,103500,160163800,11420,11420,11420,11420,1
|
|
20230824,103400,160152380,11420,11420,11420,11420,0
|
|
20230824,103300,160152380,11420,11420,11420,11420,0
|
|
20230824,103200,160152380,11420,11420,11420,11420,0
|
|
20230824,103100,160152380,11420,11420,11420,11420,39
|
|
20230824,103000,159707000,11420,11420,11420,11420,0
|
|
20230824,102900,159707000,11420,11420,11420,11420,3
|
|
20230824,102800,159672740,11420,11420,11420,11420,50
|
|
20230824,102700,159101740,11420,11420,11420,11420,0
|
|
20230824,102600,159101740,11420,11420,11420,11420,0
|
|
20230824,102500,159101740,11420,11420,11420,11420,42
|
|
20230824,102400,158622100,11420,11420,11420,11420,5
|
|
20230824,102300,158565000,11420,11420,11420,11420,0
|
|
20230824,102200,158565000,11420,11420,11420,11420,30
|
|
20230824,102100,158222400,11430,11430,11430,11430,0
|
|
20230824,102000,158222400,11430,11390,11430,11390,629
|
|
20230824,101900,151037510,11330,11400,11400,11330,1000
|
|
20230824,101800,139694200,11400,11400,11400,11400,27
|
|
20230824,101700,139386400,11400,11400,11400,11400,3
|
|
20230824,101600,139352200,11410,11410,11410,11410,0
|
|
20230824,101500,139352200,11410,11410,11410,11410,0
|
|
20230824,101400,139352200,11410,11410,11410,11410,76
|
|
20230824,101300,138485040,11410,11410,11410,11410,4
|
|
20230824,101200,138439400,11410,11410,11410,11410,0
|
|
20230824,101100,138439400,11410,11410,11410,11410,0
|
|
20230824,101000,138439400,11410,11410,11410,11410,0
|
|
20230824,100900,138439400,11410,11410,11410,11410,8
|
|
20230824,100800,138348120,11410,11410,11410,11410,3
|
|
20230824,100700,138313890,11340,11340,11340,11340,0
|
|
20230824,100600,138313890,11340,11340,11340,11340,0
|
|
20230824,100500,138313890,11340,11340,11340,11340,20
|
|
20230824,100400,138087090,11330,11330,11330,11330,575
|
|
20230824,100300,131572340,11330,11330,11330,11330,0
|
|
20230824,100200,131572340,11330,11330,11330,11330,292
|
|
20230824,100100,128263980,11330,11330,11330,11330,0
|
|
20230824,100000,128263980,11330,11330,11330,11330,555
|
|
20230824,095900,121975830,11330,11340,11340,11330,139
|
|
20230824,095800,120400950,11380,11380,11380,11380,0
|
|
20230824,095700,120400950,11380,11380,11380,11380,50
|
|
20230824,095600,119831950,11330,11360,11360,11330,902
|
|
20230824,095500,109603150,11360,11360,11360,11360,100
|
|
20230824,095400,108467150,11380,11380,11380,11380,0
|
|
20230824,095300,108467150,11380,11380,11380,11380,239
|
|
20230824,095200,105747330,11380,11380,11380,11380,0
|
|
20230824,095100,105747330,11380,11380,11380,11380,50
|
|
20230824,095000,105178330,11380,11380,11380,11380,0
|
|
20230824,094900,105178330,11380,11380,11380,11380,0
|
|
20230824,094800,105178330,11380,11380,11380,11380,0
|
|
20230824,094700,105178330,11380,11380,11380,11380,16
|
|
20230824,094600,104996250,11380,11370,11380,11370,955
|
|
20230824,094500,94132900,11370,11370,11370,11370,2
|
|
20230824,094400,94110160,11350,11350,11350,11350,70
|
|
20230824,094300,93315660,11350,11350,11350,11350,30
|
|
20230824,094200,92975160,11330,11330,11330,11330,1116
|
|
20230824,094100,80330880,11330,11330,11330,11330,0
|
|
20230824,094000,80330880,11330,11330,11330,11330,0
|
|
20230824,093900,80330880,11330,11310,11330,11310,38
|
|
20230824,093800,79900660,11330,11330,11330,11330,0
|
|
20230824,093700,79900660,11330,11330,11330,11330,0
|
|
20230824,093600,79900660,11330,11330,11330,11330,1
|
|
20230824,093500,79889330,11330,11330,11330,11330,1
|
|
20230824,093400,79878000,11330,11330,11330,11330,99
|
|
20230824,093300,78756330,11320,11320,11320,11320,152
|
|
20230824,093200,77035690,11320,11320,11320,11320,5
|
|
20230824,093100,76979090,11300,11300,11300,11300,36
|
|
20230824,093000,76572290,11300,11300,11300,11300,96
|
|
20230824,092900,75487490,11300,11300,11300,11300,7
|
|
20230824,092800,75408390,11300,11300,11300,11300,97
|
|
20230824,092700,74312290,11300,11300,11300,11300,379
|
|
20230824,092600,70029590,11320,11320,11320,11320,1
|
|
20230824,092500,70018270,11320,11300,11320,11300,542
|
|
20230824,092400,63892830,11300,11300,11300,11300,0
|
|
20230824,092300,63892830,11300,11300,11300,11300,0
|
|
20230824,092200,63892830,11300,11300,11300,11300,0
|
|
20230824,092100,63892830,11300,11300,11300,11300,0
|
|
20230824,092000,63892830,11300,11300,11300,11300,3
|
|
20230824,091900,63858930,11300,11300,11300,11300,0
|
|
20230824,091800,63858930,11300,11300,11300,11300,819
|
|
20230824,091700,54604230,11300,11300,11300,11300,11
|
|
20230824,091600,54479930,11290,11330,11330,11290,1569
|
|
20230824,091500,36737660,11370,11370,11370,11370,1
|
|
20230824,091400,36726290,11370,11370,11370,11370,16
|
|
20230824,091300,36544370,11320,11320,11320,11320,1
|
|
20230824,091200,36533050,11340,11350,11350,11340,10
|
|
20230824,091100,36419600,11310,11310,11310,11310,0
|
|
20230824,091000,36419600,11310,11310,11310,11310,168
|
|
20230824,090900,34519520,11300,11310,11310,11300,553
|
|
20230824,090800,28267200,11310,11310,11310,11310,1
|
|
20230824,090700,28255890,11310,11310,11310,11300,1283
|
|
20230824,090600,13749160,11310,11320,11320,11310,55
|
|
20230824,090500,13126710,11310,11310,11310,11310,0
|
|
20230824,090400,13126710,11310,11350,11350,11310,1029
|
|
20230824,090300,1479200,11360,11360,11360,11360,100
|
|
20230824,090200,343200,11440,11440,11440,11440,0
|
|
20230824,090100,343200,11440,11440,11440,11440,0
|
|
20230824,090000,343200,11440,11440,11440,11440,30
|