681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,201800,145109740,6850,6850,6850,6850,262
|
|
20230824,201700,145109740,6850,6850,6850,6850,0
|
|
20230824,201600,145109740,6850,6850,6850,6850,0
|
|
20230824,201500,145109740,6850,6850,6850,6850,0
|
|
20230824,201400,145109740,6850,6850,6850,6850,0
|
|
20230824,201300,145109740,6850,6850,6850,6850,0
|
|
20230824,201200,145109740,6850,6850,6850,6850,0
|
|
20230824,201100,145109740,6850,6850,6850,6850,0
|
|
20230824,201000,145109740,6850,6850,6850,6850,0
|
|
20230824,200900,145109740,6850,6850,6850,6850,0
|
|
20230824,200800,145109740,6850,6850,6850,6850,0
|
|
20230824,200700,145109740,6850,6850,6850,6850,0
|
|
20230824,200600,145109740,6850,6850,6850,6850,0
|
|
20230824,200500,145109740,6850,6850,6850,6850,0
|
|
20230824,200400,145109740,6850,6850,6850,6850,0
|
|
20230824,200300,145109740,6850,6850,6850,6850,0
|
|
20230824,200200,145109740,6850,6850,6850,6850,0
|
|
20230824,200100,145109740,6850,6850,6850,6850,0
|
|
20230824,200000,145109740,6850,6850,6850,6850,0
|
|
20230824,195900,145109740,6850,6850,6850,6850,0
|
|
20230824,195800,145109740,6850,6850,6850,6850,0
|
|
20230824,195700,145109740,6850,6850,6850,6850,0
|
|
20230824,195600,145109740,6850,6850,6850,6850,0
|
|
20230824,195500,145109740,6850,6850,6850,6850,0
|
|
20230824,195400,145109740,6850,6850,6850,6850,0
|
|
20230824,195300,145109740,6850,6850,6850,6850,0
|
|
20230824,195200,145109740,6850,6850,6850,6850,0
|
|
20230824,195100,145109740,6850,6850,6850,6850,0
|
|
20230824,195000,145109740,6850,6850,6850,6850,0
|
|
20230824,194900,145109740,6850,6850,6850,6850,0
|
|
20230824,194800,145109740,6850,6850,6850,6850,262
|
|
20230824,194700,145109740,6850,6850,6850,6850,0
|
|
20230824,194600,145109740,6850,6850,6850,6850,0
|
|
20230824,194500,145109740,6850,6850,6850,6850,0
|
|
20230824,194400,145109740,6850,6850,6850,6850,0
|
|
20230824,194300,145109740,6850,6850,6850,6850,0
|
|
20230824,194200,145109740,6850,6850,6850,6850,0
|
|
20230824,194100,145109740,6850,6850,6850,6850,0
|
|
20230824,194000,145109740,6850,6850,6850,6850,0
|
|
20230824,193900,145109740,6850,6850,6850,6850,0
|
|
20230824,193800,145109740,6850,6850,6850,6850,0
|
|
20230824,193700,145109740,6850,6850,6850,6850,0
|
|
20230824,193600,145109740,6850,6850,6850,6850,0
|
|
20230824,193500,145109740,6850,6850,6850,6850,0
|
|
20230824,193400,145109740,6850,6850,6850,6850,0
|
|
20230824,193300,145109740,6850,6850,6850,6850,0
|
|
20230824,193200,145109740,6850,6850,6850,6850,0
|
|
20230824,193100,145109740,6850,6850,6850,6850,0
|
|
20230824,193000,145109740,6850,6850,6850,6850,0
|
|
20230824,192900,145109740,6850,6850,6850,6850,0
|
|
20230824,192800,145109740,6850,6850,6850,6850,0
|
|
20230824,192700,145109740,6850,6850,6850,6850,0
|
|
20230824,192600,145109740,6850,6850,6850,6850,0
|
|
20230824,192500,145109740,6850,6850,6850,6850,0
|
|
20230824,192400,145109740,6850,6850,6850,6850,0
|
|
20230824,192300,145109740,6850,6850,6850,6850,0
|
|
20230824,192200,145109740,6850,6850,6850,6850,0
|
|
20230824,192100,145109740,6850,6850,6850,6850,0
|
|
20230824,192000,145109740,6850,6850,6850,6850,0
|
|
20230824,191900,145109740,6850,6850,6850,6850,0
|
|
20230824,191800,145109740,6850,6850,6850,6850,262
|
|
20230824,191700,145109740,6850,6850,6850,6850,0
|
|
20230824,191600,145109740,6850,6850,6850,6850,0
|
|
20230824,191500,145109740,6850,6850,6850,6850,0
|
|
20230824,191400,145109740,6850,6850,6850,6850,0
|
|
20230824,191300,145109740,6850,6850,6850,6850,0
|
|
20230824,191200,145109740,6850,6850,6850,6850,0
|
|
20230824,191100,145109740,6850,6850,6850,6850,0
|
|
20230824,191000,145109740,6850,6850,6850,6850,0
|
|
20230824,190900,145109740,6850,6850,6850,6850,0
|
|
20230824,190800,145109740,6850,6850,6850,6850,0
|
|
20230824,190700,145109740,6850,6850,6850,6850,0
|
|
20230824,190600,145109740,6850,6850,6850,6850,0
|
|
20230824,190500,145109740,6850,6850,6850,6850,0
|
|
20230824,190400,145109740,6850,6850,6850,6850,0
|
|
20230824,190300,145109740,6850,6850,6850,6850,0
|
|
20230824,190200,145109740,6850,6850,6850,6850,0
|
|
20230824,190100,145109740,6850,6850,6850,6850,0
|
|
20230824,190000,145109740,6850,6850,6850,6850,0
|
|
20230824,185900,145109740,6850,6850,6850,6850,0
|
|
20230824,185800,145109740,6850,6850,6850,6850,0
|
|
20230824,185700,145109740,6850,6850,6850,6850,0
|
|
20230824,185600,145109740,6850,6850,6850,6850,0
|
|
20230824,185500,145109740,6850,6850,6850,6850,0
|
|
20230824,185400,145109740,6850,6850,6850,6850,0
|
|
20230824,185300,145109740,6850,6850,6850,6850,0
|
|
20230824,185200,145109740,6850,6850,6850,6850,0
|
|
20230824,185100,145109740,6850,6850,6850,6850,0
|
|
20230824,185000,145109740,6850,6850,6850,6850,0
|
|
20230824,184900,145109740,6850,6850,6850,6850,0
|
|
20230824,184800,145109740,6850,6850,6850,6850,262
|
|
20230824,184700,145109740,6850,6850,6850,6850,0
|
|
20230824,184600,145109740,6850,6850,6850,6850,0
|
|
20230824,184500,145109740,6850,6850,6850,6850,0
|
|
20230824,184400,145109740,6850,6850,6850,6850,0
|
|
20230824,184300,145109740,6850,6850,6850,6850,0
|
|
20230824,184200,145109740,6850,6850,6850,6850,0
|
|
20230824,184100,145109740,6850,6850,6850,6850,0
|
|
20230824,184000,145109740,6850,6850,6850,6850,0
|
|
20230824,183900,145109740,6850,6850,6850,6850,0
|
|
20230824,183800,145109740,6850,6850,6850,6850,0
|
|
20230824,183700,145109740,6850,6850,6850,6850,0
|
|
20230824,183600,145109740,6850,6850,6850,6850,0
|
|
20230824,183500,145109740,6850,6850,6850,6850,0
|
|
20230824,183400,145109740,6850,6850,6850,6850,0
|
|
20230824,183300,145109740,6850,6850,6850,6850,0
|
|
20230824,183200,145109740,6850,6850,6850,6850,0
|
|
20230824,183100,145109740,6850,6850,6850,6850,0
|
|
20230824,183000,145109740,6850,6850,6850,6850,0
|
|
20230824,182900,145109740,6850,6850,6850,6850,0
|
|
20230824,182800,145109740,6850,6850,6850,6850,0
|
|
20230824,182700,145109740,6850,6850,6850,6850,0
|
|
20230824,182600,145109740,6850,6850,6850,6850,0
|
|
20230824,182500,145109740,6850,6850,6850,6850,0
|
|
20230824,182400,145109740,6850,6850,6850,6850,0
|
|
20230824,182300,145109740,6850,6850,6850,6850,0
|
|
20230824,182200,145109740,6850,6850,6850,6850,0
|
|
20230824,182100,145109740,6850,6850,6850,6850,0
|
|
20230824,182000,145109740,6850,6850,6850,6850,0
|
|
20230824,181900,145109740,6850,6850,6850,6850,0
|
|
20230824,181800,145109740,6850,6850,6850,6850,262
|
|
20230824,181700,145109740,6850,6850,6850,6850,0
|
|
20230824,181600,145109740,6850,6850,6850,6850,0
|
|
20230824,181500,145109740,6850,6850,6850,6850,0
|
|
20230824,181400,145109740,6850,6850,6850,6850,0
|
|
20230824,181300,145109740,6850,6850,6850,6850,0
|
|
20230824,181200,145109740,6850,6850,6850,6850,0
|
|
20230824,181100,145109740,6850,6850,6850,6850,0
|
|
20230824,181000,145109740,6850,6850,6850,6850,0
|
|
20230824,180900,145109740,6850,6850,6850,6850,0
|
|
20230824,180800,145109740,6850,6850,6850,6850,0
|
|
20230824,180700,145109740,6850,6850,6850,6850,0
|
|
20230824,180600,145109740,6850,6850,6850,6850,0
|
|
20230824,180500,145109740,6850,6850,6850,6850,0
|
|
20230824,180400,145109740,6850,6850,6850,6850,0
|
|
20230824,180300,145109740,6850,6850,6850,6850,0
|
|
20230824,180200,145109740,6850,6850,6850,6850,0
|
|
20230824,180100,145109740,6850,6850,6850,6850,0
|
|
20230824,180000,145109740,6850,6850,6850,6850,0
|
|
20230824,175900,145109740,6850,6850,6850,6850,0
|
|
20230824,175800,145109740,6850,6850,6850,6850,0
|
|
20230824,175700,145109740,6850,6850,6850,6850,0
|
|
20230824,175600,145109740,6850,6850,6850,6850,0
|
|
20230824,175500,145109740,6850,6850,6850,6850,0
|
|
20230824,175400,145109740,6850,6850,6850,6850,0
|
|
20230824,175300,145109740,6850,6850,6850,6850,0
|
|
20230824,175200,145109740,6850,6850,6850,6850,0
|
|
20230824,175100,145109740,6850,6850,6850,6850,0
|
|
20230824,175000,145109740,6850,6850,6850,6850,0
|
|
20230824,174900,145109740,6850,6850,6850,6850,0
|
|
20230824,174800,145109740,6850,6850,6850,6850,262
|
|
20230824,174700,145109740,6850,6850,6850,6850,0
|
|
20230824,174600,145109740,6850,6850,6850,6850,0
|
|
20230824,174500,145109740,6850,6850,6850,6850,0
|
|
20230824,174400,145109740,6850,6850,6850,6850,0
|
|
20230824,174300,145109740,6850,6850,6850,6850,0
|
|
20230824,174200,145109740,6850,6850,6850,6850,0
|
|
20230824,174100,145109740,6850,6850,6850,6850,0
|
|
20230824,174000,145109740,6850,6850,6850,6850,0
|
|
20230824,173900,145109740,6850,6850,6850,6850,0
|
|
20230824,173800,145109740,6850,6850,6850,6850,0
|
|
20230824,173700,145109740,6850,6850,6850,6850,0
|
|
20230824,173600,145109740,6850,6850,6850,6850,0
|
|
20230824,173500,145109740,6850,6850,6850,6850,0
|
|
20230824,173400,145109740,6850,6850,6850,6850,0
|
|
20230824,173300,145109740,6850,6850,6850,6850,0
|
|
20230824,173200,145109740,6850,6850,6850,6850,0
|
|
20230824,173100,145109740,6850,6850,6850,6850,0
|
|
20230824,173000,145109740,6850,6850,6850,6850,0
|
|
20230824,172900,145109740,6850,6850,6850,6850,0
|
|
20230824,172800,145109740,6850,6850,6850,6850,0
|
|
20230824,172700,145109740,6850,6850,6850,6850,0
|
|
20230824,172600,145109740,6850,6850,6850,6850,0
|
|
20230824,172500,145109740,6850,6850,6850,6850,0
|
|
20230824,172400,145109740,6850,6850,6850,6850,0
|
|
20230824,172300,145109740,6850,6850,6850,6850,0
|
|
20230824,172200,145109740,6850,6850,6850,6850,0
|
|
20230824,172100,145109740,6850,6850,6850,6850,0
|
|
20230824,172000,145109740,6850,6850,6850,6850,0
|
|
20230824,171900,145109740,6850,6850,6850,6850,0
|
|
20230824,171800,145109740,6850,6850,6850,6850,262
|
|
20230824,171700,145109740,6850,6850,6850,6850,0
|
|
20230824,171600,145109740,6850,6850,6850,6850,0
|
|
20230824,171500,145109740,6850,6850,6850,6850,0
|
|
20230824,171400,145109740,6850,6850,6850,6850,0
|
|
20230824,171300,145109740,6850,6850,6850,6850,0
|
|
20230824,171200,145109740,6850,6850,6850,6850,0
|
|
20230824,171100,145109740,6850,6850,6850,6850,0
|
|
20230824,171000,145109740,6850,6850,6850,6850,0
|
|
20230824,170900,145109740,6850,6850,6850,6850,0
|
|
20230824,170800,145109740,6850,6850,6850,6850,0
|
|
20230824,170700,145109740,6850,6850,6850,6850,0
|
|
20230824,170600,145109740,6850,6850,6850,6850,0
|
|
20230824,170500,145109740,6850,6850,6850,6850,0
|
|
20230824,170400,145109740,6850,6850,6850,6850,0
|
|
20230824,170300,145109740,6850,6850,6850,6850,0
|
|
20230824,170200,145109740,6850,6850,6850,6850,0
|
|
20230824,170100,145109740,6850,6850,6850,6850,0
|
|
20230824,170000,145109740,6850,6850,6850,6850,0
|
|
20230824,165900,145109740,6850,6850,6850,6850,0
|
|
20230824,165800,145109740,6850,6850,6850,6850,0
|
|
20230824,165700,145109740,6850,6850,6850,6850,0
|
|
20230824,165600,145109740,6850,6850,6850,6850,0
|
|
20230824,165500,145109740,6850,6850,6850,6850,0
|
|
20230824,165400,145109740,6850,6850,6850,6850,0
|
|
20230824,165300,145109740,6850,6850,6850,6850,0
|
|
20230824,165200,145109740,6850,6850,6850,6850,0
|
|
20230824,165100,145109740,6850,6850,6850,6850,0
|
|
20230824,165000,145109740,6850,6850,6850,6850,0
|
|
20230824,164900,145109740,6850,6850,6850,6850,0
|
|
20230824,164800,145109740,6850,6850,6850,6850,262
|
|
20230824,164700,145109740,6850,6850,6850,6850,0
|
|
20230824,164600,145109740,6850,6850,6850,6850,0
|
|
20230824,164500,145109740,6850,6850,6850,6850,0
|
|
20230824,164400,145109740,6850,6850,6850,6850,0
|
|
20230824,164300,145109740,6850,6850,6850,6850,0
|
|
20230824,164200,145109740,6850,6850,6850,6850,0
|
|
20230824,164100,145109740,6850,6850,6850,6850,0
|
|
20230824,164000,145109740,6850,6850,6850,6850,0
|
|
20230824,163900,145109740,6850,6850,6850,6850,0
|
|
20230824,163800,145109740,6850,6850,6850,6850,0
|
|
20230824,163700,145109740,6850,6850,6850,6850,0
|
|
20230824,163600,145109740,6850,6850,6850,6850,0
|
|
20230824,163500,145109740,6850,6850,6850,6850,0
|
|
20230824,163400,145109740,6850,6850,6850,6850,0
|
|
20230824,163300,145109740,6850,6850,6850,6850,0
|
|
20230824,163200,145109740,6850,6850,6850,6850,0
|
|
20230824,163100,145109740,6850,6850,6850,6850,0
|
|
20230824,163000,145109740,6850,6850,6850,6850,0
|
|
20230824,162900,145109740,6850,6850,6850,6850,0
|
|
20230824,162800,145109740,6850,6850,6850,6850,0
|
|
20230824,162700,145109740,6850,6850,6850,6850,0
|
|
20230824,162600,145109740,6850,6850,6850,6850,0
|
|
20230824,162500,145109740,6850,6850,6850,6850,0
|
|
20230824,162400,145109740,6850,6850,6850,6850,0
|
|
20230824,162300,145109740,6850,6850,6850,6850,0
|
|
20230824,162200,145109740,6850,6850,6850,6850,0
|
|
20230824,162100,145109740,6850,6850,6850,6850,0
|
|
20230824,162000,145109740,6850,6850,6850,6850,0
|
|
20230824,161900,145109740,6850,6850,6850,6850,0
|
|
20230824,161800,145109740,6850,6850,6850,6850,262
|
|
20230824,161700,145109740,6850,6850,6850,6850,0
|
|
20230824,161600,145109740,6850,6850,6850,6850,0
|
|
20230824,161500,145109740,6850,6850,6850,6850,0
|
|
20230824,161400,145109740,6850,6850,6850,6850,0
|
|
20230824,161300,145109740,6850,6850,6850,6850,0
|
|
20230824,161200,145109740,6850,6850,6850,6850,0
|
|
20230824,161100,145109740,6850,6850,6850,6850,0
|
|
20230824,161000,145109740,6850,6850,6850,6850,0
|
|
20230824,160900,145109740,6850,6850,6850,6850,0
|
|
20230824,160800,145109740,6850,6850,6850,6850,0
|
|
20230824,160700,145109740,6850,6850,6850,6850,0
|
|
20230824,160600,145109740,6850,6850,6850,6850,0
|
|
20230824,160500,145109740,6850,6850,6850,6850,0
|
|
20230824,160400,145109740,6850,6850,6850,6850,0
|
|
20230824,160300,145109740,6850,6850,6850,6850,0
|
|
20230824,160200,145109740,6850,6850,6850,6850,0
|
|
20230824,160100,145109740,6850,6850,6850,6850,0
|
|
20230824,160000,145109740,6850,6850,6850,6850,0
|
|
20230824,155900,145109740,6850,6850,6850,6850,0
|
|
20230824,155800,145109740,6850,6850,6850,6850,0
|
|
20230824,155700,145109740,6850,6850,6850,6850,0
|
|
20230824,155600,145109740,6850,6850,6850,6850,0
|
|
20230824,155500,145109740,6850,6850,6850,6850,0
|
|
20230824,155400,145109740,6850,6850,6850,6850,0
|
|
20230824,155300,145109740,6850,6850,6850,6850,0
|
|
20230824,155200,145109740,6850,6850,6850,6850,0
|
|
20230824,155100,145109740,6850,6850,6850,6850,0
|
|
20230824,155000,145109740,6850,6850,6850,6850,0
|
|
20230824,154900,145109740,6850,6850,6850,6850,0
|
|
20230824,154800,145109740,6850,6850,6850,6850,262
|
|
20230824,154700,145109740,6850,6850,6850,6850,0
|
|
20230824,154600,145109740,6850,6850,6850,6850,0
|
|
20230824,154500,145109740,6850,6850,6850,6850,0
|
|
20230824,154400,145109740,6850,6850,6850,6850,0
|
|
20230824,154300,145109740,6850,6850,6850,6850,0
|
|
20230824,154200,145109740,6850,6850,6850,6850,0
|
|
20230824,154100,145109740,6850,6850,6850,6850,0
|
|
20230824,154000,145109740,6850,6850,6850,6850,0
|
|
20230824,153900,145109740,6850,6850,6850,6850,0
|
|
20230824,153800,145109740,6850,6850,6850,6850,0
|
|
20230824,153700,145109740,6850,6850,6850,6850,0
|
|
20230824,153600,145109740,6850,6850,6850,6850,0
|
|
20230824,153500,145109740,6850,6850,6850,6850,0
|
|
20230824,153400,145109740,6850,6850,6850,6850,0
|
|
20230824,153300,145109740,6850,6850,6850,6850,0
|
|
20230824,153200,145109740,6850,6850,6850,6850,0
|
|
20230824,153100,145109740,6850,6850,6850,6850,0
|
|
20230824,153000,145109740,6850,6850,6850,6850,262
|
|
20230824,152900,143315040,6860,6860,6860,6860,0
|
|
20230824,152800,143315040,6860,6860,6860,6860,0
|
|
20230824,152700,143315040,6860,6860,6860,6860,0
|
|
20230824,152600,143315040,6860,6860,6860,6860,0
|
|
20230824,152500,143315040,6860,6860,6860,6860,0
|
|
20230824,152400,143315040,6860,6860,6860,6860,0
|
|
20230824,152300,143315040,6860,6860,6860,6860,0
|
|
20230824,152200,143315040,6860,6860,6860,6860,0
|
|
20230824,152100,143315040,6860,6860,6860,6860,0
|
|
20230824,152000,143315040,6860,6860,6860,6860,0
|
|
20230824,151900,143315040,6860,6860,6860,6860,0
|
|
20230824,151800,143315040,6860,6860,6860,6860,0
|
|
20230824,151700,143315040,6860,6860,6860,6860,0
|
|
20230824,151600,143315040,6860,6860,6860,6860,0
|
|
20230824,151500,143315040,6860,6860,6860,6860,0
|
|
20230824,151400,143315040,6860,6860,6860,6860,0
|
|
20230824,151300,143315040,6860,6860,6860,6860,0
|
|
20230824,151200,143315040,6860,6860,6860,6860,0
|
|
20230824,151100,143315040,6860,6860,6860,6860,0
|
|
20230824,151000,143315040,6860,6830,6860,6820,503
|
|
20230824,150900,139881510,6830,6840,6840,6830,100
|
|
20230824,150800,139197890,6830,6830,6830,6830,0
|
|
20230824,150700,139197890,6830,6870,6870,6830,515
|
|
20230824,150600,135669380,6880,6880,6880,6880,0
|
|
20230824,150500,135669380,6880,6880,6880,6880,0
|
|
20230824,150400,135669380,6880,6880,6880,6880,0
|
|
20230824,150300,135669380,6880,6880,6880,6880,0
|
|
20230824,150200,135669380,6880,6880,6880,6880,10
|
|
20230824,150100,135600580,6880,6880,6880,6880,0
|
|
20230824,150000,135600580,6880,6880,6880,6880,0
|
|
20230824,145900,135600580,6880,6880,6880,6880,0
|
|
20230824,145800,135600580,6880,6880,6880,6880,28
|
|
20230824,145700,135407940,6880,6880,6880,6880,0
|
|
20230824,145600,135407940,6880,6880,6880,6880,0
|
|
20230824,145500,135407940,6880,6880,6880,6880,0
|
|
20230824,145400,135407940,6880,6880,6880,6880,0
|
|
20230824,145300,135407940,6880,6880,6880,6880,0
|
|
20230824,145200,135407940,6880,6880,6880,6880,0
|
|
20230824,145100,135407940,6880,6880,6880,6880,0
|
|
20230824,145000,135407940,6880,6880,6880,6880,0
|
|
20230824,144900,135407940,6880,6880,6880,6880,3
|
|
20230824,144800,135387300,6880,6880,6880,6880,1
|
|
20230824,144700,135380420,6880,6880,6880,6880,1
|
|
20230824,144600,135373540,6860,6860,6860,6860,0
|
|
20230824,144500,135373540,6860,6860,6860,6860,0
|
|
20230824,144400,135373540,6860,6860,6860,6860,0
|
|
20230824,144300,135373540,6860,6860,6860,6860,0
|
|
20230824,144200,135373540,6860,6860,6860,6860,0
|
|
20230824,144100,135373540,6860,6860,6860,6860,0
|
|
20230824,144000,135373540,6860,6860,6860,6860,0
|
|
20230824,143900,135373540,6860,6860,6860,6860,0
|
|
20230824,143800,135373540,6860,6860,6860,6860,0
|
|
20230824,143700,135373540,6860,6860,6860,6860,0
|
|
20230824,143600,135373540,6860,6860,6860,6860,689
|
|
20230824,143500,130647000,6860,6860,6860,6860,0
|
|
20230824,143400,130647000,6860,6860,6860,6860,0
|
|
20230824,143300,130647000,6860,6860,6860,6860,106
|
|
20230824,143200,129919840,6890,6890,6890,6890,0
|
|
20230824,143100,129919840,6890,6890,6890,6890,0
|
|
20230824,143000,129919840,6890,6890,6890,6890,0
|
|
20230824,142900,129919840,6890,6890,6890,6890,0
|
|
20230824,142800,129919840,6890,6890,6890,6890,0
|
|
20230824,142700,129919840,6890,6890,6890,6890,0
|
|
20230824,142600,129919840,6890,6890,6890,6890,0
|
|
20230824,142500,129919840,6890,6890,6890,6890,0
|
|
20230824,142400,129919840,6890,6890,6890,6890,0
|
|
20230824,142300,129919840,6890,6890,6890,6890,0
|
|
20230824,142200,129919840,6890,6890,6890,6890,13
|
|
20230824,142100,129830270,6910,6910,6910,6910,0
|
|
20230824,142000,129830270,6910,6910,6910,6910,0
|
|
20230824,141900,129830270,6910,6910,6910,6910,0
|
|
20230824,141800,129830270,6910,6910,6910,6910,0
|
|
20230824,141700,129830270,6910,6910,6910,6910,0
|
|
20230824,141600,129830270,6910,6910,6910,6910,0
|
|
20230824,141500,129830270,6910,6900,6910,6900,5
|
|
20230824,141400,129795750,6900,6900,6900,6900,0
|
|
20230824,141300,129795750,6900,6900,6900,6900,0
|
|
20230824,141200,129795750,6900,6900,6900,6900,0
|
|
20230824,141100,129795750,6900,6900,6900,6900,0
|
|
20230824,141000,129795750,6900,6900,6900,6900,0
|
|
20230824,140900,129795750,6900,6900,6900,6900,0
|
|
20230824,140800,129795750,6900,6900,6900,6900,12
|
|
20230824,140700,129712950,6890,6890,6890,6890,0
|
|
20230824,140600,129712950,6890,6890,6890,6890,0
|
|
20230824,140500,129712950,6890,6890,6890,6890,0
|
|
20230824,140400,129712950,6890,6890,6890,6890,0
|
|
20230824,140300,129712950,6890,6890,6890,6890,7
|
|
20230824,140200,129664720,6880,6880,6880,6880,0
|
|
20230824,140100,129664720,6880,6880,6880,6880,0
|
|
20230824,140000,129664720,6880,6880,6880,6880,0
|
|
20230824,135900,129664720,6880,6880,6880,6880,0
|
|
20230824,135800,129664720,6880,6880,6880,6880,0
|
|
20230824,135700,129664720,6880,6880,6880,6880,3
|
|
20230824,135600,129644080,6880,6880,6880,6880,0
|
|
20230824,135500,129644080,6880,6880,6880,6880,1
|
|
20230824,135400,129637200,6880,6880,6880,6880,5
|
|
20230824,135300,129602800,6880,6880,6880,6880,0
|
|
20230824,135200,129602800,6880,6880,6880,6880,0
|
|
20230824,135100,129602800,6880,6880,6880,6880,4
|
|
20230824,135000,129575280,6880,6880,6880,6880,35
|
|
20230824,134900,129334480,6880,6880,6880,6880,94
|
|
20230824,134800,128687760,6880,6880,6880,6880,3
|
|
20230824,134700,128667120,6880,6880,6880,6880,0
|
|
20230824,134600,128667120,6880,6880,6880,6880,0
|
|
20230824,134500,128667120,6880,6880,6880,6880,0
|
|
20230824,134400,128667120,6880,6880,6880,6880,0
|
|
20230824,134300,128667120,6880,6880,6880,6880,0
|
|
20230824,134200,128667120,6880,6880,6880,6880,0
|
|
20230824,134100,128667120,6880,6880,6880,6880,0
|
|
20230824,134000,128667120,6880,6880,6880,6880,0
|
|
20230824,133900,128667120,6880,6880,6880,6880,8
|
|
20230824,133800,128612080,6880,6880,6880,6880,0
|
|
20230824,133700,128612080,6880,6880,6880,6880,0
|
|
20230824,133600,128612080,6880,6880,6880,6880,0
|
|
20230824,133500,128612080,6880,6880,6880,6880,0
|
|
20230824,133400,128612080,6880,6880,6880,6880,1
|
|
20230824,133300,128605200,6840,6840,6840,6840,0
|
|
20230824,133200,128605200,6840,6870,6870,6840,200
|
|
20230824,133100,127233650,6870,6870,6870,6870,0
|
|
20230824,133000,127233650,6870,6870,6870,6870,10
|
|
20230824,132900,127164950,6850,6850,6850,6850,0
|
|
20230824,132800,127164950,6850,6850,6850,6850,0
|
|
20230824,132700,127164950,6850,6850,6850,6850,0
|
|
20230824,132600,127164950,6850,6870,6870,6850,440
|
|
20230824,132500,124148770,6900,6900,6900,6900,0
|
|
20230824,132400,124148770,6900,6900,6900,6900,0
|
|
20230824,132300,124148770,6900,6900,6900,6900,0
|
|
20230824,132200,124148770,6900,6900,6900,6900,0
|
|
20230824,132100,124148770,6900,6900,6900,6900,0
|
|
20230824,132000,124148770,6900,6900,6900,6900,0
|
|
20230824,131900,124148770,6900,6900,6900,6900,0
|
|
20230824,131800,124148770,6900,6890,6900,6890,7
|
|
20230824,131700,124100490,6890,6890,6890,6890,0
|
|
20230824,131600,124100490,6890,6890,6890,6890,131
|
|
20230824,131500,123197900,6890,6890,6890,6890,0
|
|
20230824,131400,123197900,6890,6890,6890,6890,0
|
|
20230824,131300,123197900,6890,6890,6890,6890,0
|
|
20230824,131200,123197900,6890,6890,6890,6890,5
|
|
20230824,131100,123163450,6890,6890,6890,6890,0
|
|
20230824,131000,123163450,6890,6890,6890,6890,0
|
|
20230824,130900,123163450,6890,6890,6890,6890,0
|
|
20230824,130800,123163450,6890,6890,6890,6890,0
|
|
20230824,130700,123163450,6890,6890,6890,6890,0
|
|
20230824,130600,123163450,6890,6890,6890,6890,0
|
|
20230824,130500,123163450,6890,6890,6890,6890,0
|
|
20230824,130400,123163450,6890,6890,6890,6890,0
|
|
20230824,130300,123163450,6890,6890,6890,6890,0
|
|
20230824,130200,123163450,6890,6890,6890,6890,5
|
|
20230824,130100,123129000,6890,6870,6890,6870,553
|
|
20230824,130000,119323260,6870,6870,6870,6870,0
|
|
20230824,125900,119323260,6870,6870,6870,6870,0
|
|
20230824,125800,119323260,6870,6870,6870,6870,0
|
|
20230824,125700,119323260,6870,6870,6870,6870,0
|
|
20230824,125600,119323260,6870,6870,6870,6870,0
|
|
20230824,125500,119323260,6870,6870,6870,6870,0
|
|
20230824,125400,119323260,6870,6870,6870,6870,0
|
|
20230824,125300,119323260,6870,6870,6870,6870,0
|
|
20230824,125200,119323260,6870,6870,6870,6870,0
|
|
20230824,125100,119323260,6870,6870,6870,6870,0
|
|
20230824,125000,119323260,6870,6870,6870,6870,0
|
|
20230824,124900,119323260,6870,6870,6870,6870,0
|
|
20230824,124800,119323260,6870,6870,6870,6870,0
|
|
20230824,124700,119323260,6870,6870,6870,6870,0
|
|
20230824,124600,119323260,6870,6870,6870,6870,0
|
|
20230824,124500,119323260,6870,6870,6870,6870,0
|
|
20230824,124400,119323260,6870,6870,6870,6870,0
|
|
20230824,124300,119323260,6870,6870,6870,6870,0
|
|
20230824,124200,119323260,6870,6870,6870,6870,5
|
|
20230824,124100,119288910,6870,6870,6870,6870,0
|
|
20230824,124000,119288910,6870,6870,6870,6870,0
|
|
20230824,123900,119288910,6870,6870,6870,6870,0
|
|
20230824,123800,119288910,6870,6870,6870,6870,0
|
|
20230824,123700,119288910,6870,6870,6870,6870,0
|
|
20230824,123600,119288910,6870,6870,6870,6870,0
|
|
20230824,123500,119288910,6870,6870,6870,6870,0
|
|
20230824,123400,119288910,6870,6870,6870,6870,0
|
|
20230824,123300,119288910,6870,6870,6870,6870,0
|
|
20230824,123200,119288910,6870,6870,6870,6870,0
|
|
20230824,123100,119288910,6870,6870,6870,6870,0
|
|
20230824,123000,119288910,6870,6870,6870,6870,0
|
|
20230824,122900,119288910,6870,6870,6870,6870,3
|
|
20230824,122800,119268300,6850,6850,6850,6850,0
|
|
20230824,122700,119268300,6850,6850,6850,6850,0
|
|
20230824,122600,119268300,6850,6850,6850,6850,100
|
|
20230824,122500,118583300,6860,6860,6860,6860,0
|
|
20230824,122400,118583300,6860,6860,6860,6860,0
|
|
20230824,122300,118583300,6860,6870,6870,6860,43
|
|
20230824,122200,118288310,6880,6880,6880,6880,2
|
|
20230824,122100,118274550,6890,6890,6890,6890,0
|
|
20230824,122000,118274550,6890,6890,6890,6890,1
|
|
20230824,121900,118267660,6880,6880,6880,6880,0
|
|
20230824,121800,118267660,6880,6880,6880,6880,5
|
|
20230824,121700,118233260,6880,6880,6880,6880,1
|
|
20230824,121600,118226380,6880,6880,6880,6880,0
|
|
20230824,121500,118226380,6880,6880,6880,6880,0
|
|
20230824,121400,118226380,6880,6880,6880,6880,0
|
|
20230824,121300,118226380,6880,6880,6880,6880,0
|
|
20230824,121200,118226380,6880,6880,6880,6880,0
|
|
20230824,121100,118226380,6880,6880,6880,6880,0
|
|
20230824,121000,118226380,6880,6880,6880,6880,0
|
|
20230824,120900,118226380,6880,6880,6880,6880,3
|
|
20230824,120800,118205740,6880,6880,6880,6880,0
|
|
20230824,120700,118205740,6880,6880,6880,6880,0
|
|
20230824,120600,118205740,6880,6880,6880,6880,0
|
|
20230824,120500,118205740,6880,6880,6880,6880,0
|
|
20230824,120400,118205740,6880,6880,6880,6880,0
|
|
20230824,120300,118205740,6880,6880,6880,6880,0
|
|
20230824,120200,118205740,6880,6880,6880,6880,3
|
|
20230824,120100,118185100,6880,6880,6880,6880,31
|
|
20230824,120000,117971820,6880,6880,6880,6880,103
|
|
20230824,115900,117263180,6880,6890,6890,6880,100
|
|
20230824,115800,116574210,6900,6900,6900,6900,0
|
|
20230824,115700,116574210,6900,6900,6900,6900,1
|
|
20230824,115600,116567310,6890,6890,6890,6890,3
|
|
20230824,115500,116546640,6890,6890,6890,6890,0
|
|
20230824,115400,116546640,6890,6890,6890,6890,459
|
|
20230824,115300,113384130,6890,6880,6890,6880,1000
|
|
20230824,115200,106495360,6870,6870,6870,6870,99
|
|
20230824,115100,105815230,6860,6860,6860,6860,0
|
|
20230824,115000,105815230,6860,6860,6860,6860,9
|
|
20230824,114900,105753490,6860,6860,6860,6860,10
|
|
20230824,114800,105684890,6860,6860,6860,6860,0
|
|
20230824,114700,105684890,6860,6860,6860,6860,0
|
|
20230824,114600,105684890,6860,6860,6860,6860,0
|
|
20230824,114500,105684890,6860,6860,6860,6860,0
|
|
20230824,114400,105684890,6860,6860,6860,6860,0
|
|
20230824,114300,105684890,6860,6860,6860,6860,0
|
|
20230824,114200,105684890,6860,6860,6860,6860,0
|
|
20230824,114100,105684890,6860,6860,6860,6860,0
|
|
20230824,114000,105684890,6860,6860,6860,6860,0
|
|
20230824,113900,105684890,6860,6860,6860,6860,1
|
|
20230824,113800,105678030,6860,6860,6860,6860,0
|
|
20230824,113700,105678030,6860,6860,6860,6860,0
|
|
20230824,113600,105678030,6860,6860,6860,6860,0
|
|
20230824,113500,105678030,6860,6860,6860,6860,0
|
|
20230824,113400,105678030,6860,6860,6860,6860,0
|
|
20230824,113300,105678030,6860,6860,6860,6860,0
|
|
20230824,113200,105678030,6860,6860,6860,6860,10
|
|
20230824,113100,105609430,6860,6860,6860,6860,0
|
|
20230824,113000,105609430,6860,6850,6860,6850,2
|
|
20230824,112900,105595720,6850,6850,6850,6850,0
|
|
20230824,112800,105595720,6850,6850,6850,6850,0
|
|
20230824,112700,105595720,6850,6850,6850,6850,0
|
|
20230824,112600,105595720,6850,6850,6850,6850,200
|
|
20230824,112500,104225720,6860,6850,6860,6850,70
|
|
20230824,112400,103745900,6850,6850,6850,6850,0
|
|
20230824,112300,103745900,6850,6850,6850,6850,0
|
|
20230824,112200,103745900,6850,6850,6850,6850,0
|
|
20230824,112100,103745900,6850,6850,6850,6850,0
|
|
20230824,112000,103745900,6850,6850,6850,6850,0
|
|
20230824,111900,103745900,6850,6850,6850,6850,0
|
|
20230824,111800,103745900,6850,6850,6850,6850,0
|
|
20230824,111700,103745900,6850,6850,6850,6850,0
|
|
20230824,111600,103745900,6850,6850,6850,6850,0
|
|
20230824,111500,103745900,6850,6850,6850,6850,0
|
|
20230824,111400,103745900,6850,6850,6850,6850,0
|
|
20230824,111300,103745900,6850,6850,6850,6850,0
|
|
20230824,111200,103745900,6850,6850,6850,6850,0
|
|
20230824,111100,103745900,6850,6850,6850,6850,5
|
|
20230824,111000,103711650,6840,6840,6840,6840,9
|
|
20230824,110900,103650090,6840,6840,6840,6840,0
|
|
20230824,110800,103650090,6840,6840,6840,6840,0
|
|
20230824,110700,103650090,6840,6840,6840,6840,0
|
|
20230824,110600,103650090,6840,6840,6840,6840,33
|
|
20230824,110500,103424370,6810,6810,6810,6810,0
|
|
20230824,110400,103424370,6810,6820,6820,6810,100
|
|
20230824,110300,102743310,6820,6820,6820,6820,0
|
|
20230824,110200,102743310,6820,6820,6820,6820,0
|
|
20230824,110100,102743310,6820,6820,6820,6820,10
|
|
20230824,110000,102675110,6850,6850,6850,6850,4
|
|
20230824,105900,102647710,6850,6850,6850,6850,0
|
|
20230824,105800,102647710,6850,6850,6850,6850,0
|
|
20230824,105700,102647710,6850,6850,6850,6850,0
|
|
20230824,105600,102647710,6850,6850,6850,6850,0
|
|
20230824,105500,102647710,6850,6850,6850,6850,1
|
|
20230824,105400,102640860,6810,6810,6810,6810,0
|
|
20230824,105300,102640860,6810,6820,6820,6810,800
|
|
20230824,105200,97191800,6820,6820,6820,6820,0
|
|
20230824,105100,97191800,6820,6820,6820,6820,0
|
|
20230824,105000,97191800,6820,6820,6820,6820,1180
|
|
20230824,104900,89144200,6850,6850,6850,6850,1
|
|
20230824,104800,89137350,6840,6840,6840,6840,6
|
|
20230824,104700,89096310,6840,6840,6840,6840,101
|
|
20230824,104600,88405470,6810,6820,6820,6810,292
|
|
20230824,104500,86414490,6830,6830,6830,6830,0
|
|
20230824,104400,86414490,6830,6830,6830,6830,18
|
|
20230824,104300,86291550,6830,6830,6830,6830,0
|
|
20230824,104200,86291550,6830,6830,6830,6830,0
|
|
20230824,104100,86291550,6830,6820,6830,6820,51
|
|
20230824,104000,85943310,6800,6800,6800,6800,10
|
|
20230824,103900,85875310,6820,6820,6820,6820,0
|
|
20230824,103800,85875310,6820,6820,6820,6820,0
|
|
20230824,103700,85875310,6820,6820,6820,6820,1
|
|
20230824,103600,85868490,6800,6800,6800,6800,100
|
|
20230824,103500,85188490,6810,6810,6810,6810,551
|
|
20230824,103400,81436180,6800,6800,6800,6800,300
|
|
20230824,103300,79396180,6800,6800,6800,6800,0
|
|
20230824,103200,79396180,6800,6810,6810,6800,67
|
|
20230824,103100,78939990,6810,6810,6810,6810,0
|
|
20230824,103000,78939990,6810,6820,6820,6810,42
|
|
20230824,102900,78653960,6830,6830,6830,6830,0
|
|
20230824,102800,78653960,6830,6830,6830,6830,0
|
|
20230824,102700,78653960,6830,6830,6830,6830,0
|
|
20230824,102600,78653960,6830,6830,6830,6830,0
|
|
20230824,102500,78653960,6830,6830,6830,6830,0
|
|
20230824,102400,78653960,6830,6830,6830,6830,0
|
|
20230824,102300,78653960,6830,6830,6830,6830,0
|
|
20230824,102200,78653960,6830,6830,6830,6830,0
|
|
20230824,102100,78653960,6830,6830,6830,6830,0
|
|
20230824,102000,78653960,6830,6830,6830,6830,0
|
|
20230824,101900,78653960,6830,6830,6830,6830,1
|
|
20230824,101800,78647130,6820,6820,6820,6820,0
|
|
20230824,101700,78647130,6820,6820,6820,6820,0
|
|
20230824,101600,78647130,6820,6820,6820,6820,0
|
|
20230824,101500,78647130,6820,6820,6820,6820,1
|
|
20230824,101400,78640310,6790,6790,6790,6790,0
|
|
20230824,101300,78640310,6790,6820,6820,6790,595
|
|
20230824,101200,74598890,6830,6830,6830,6830,3
|
|
20230824,101100,74578400,6830,6830,6830,6830,0
|
|
20230824,101000,74578400,6830,6830,6830,6830,0
|
|
20230824,100900,74578400,6830,6830,6830,6830,0
|
|
20230824,100800,74578400,6830,6830,6830,6830,0
|
|
20230824,100700,74578400,6830,6830,6830,6830,0
|
|
20230824,100600,74578400,6830,6830,6830,6830,0
|
|
20230824,100500,74578400,6830,6830,6830,6830,0
|
|
20230824,100400,74578400,6830,6830,6830,6830,0
|
|
20230824,100300,74578400,6830,6830,6830,6830,0
|
|
20230824,100200,74578400,6830,6830,6830,6830,0
|
|
20230824,100100,74578400,6830,6830,6830,6830,0
|
|
20230824,100000,74578400,6830,6830,6830,6830,1
|
|
20230824,095900,74571570,6830,6830,6830,6830,2
|
|
20230824,095800,74557910,6840,6840,6840,6840,0
|
|
20230824,095700,74557910,6840,6840,6840,6840,0
|
|
20230824,095600,74557910,6840,6840,6840,6840,0
|
|
20230824,095500,74557910,6840,6840,6840,6840,0
|
|
20230824,095400,74557910,6840,6840,6840,6840,0
|
|
20230824,095300,74557910,6840,6800,6840,6800,83
|
|
20230824,095200,73993350,6810,6810,6810,6810,13
|
|
20230824,095100,73904820,6790,6810,6810,6790,1019
|
|
20230824,095000,66978840,6800,6800,6800,6800,0
|
|
20230824,094900,66978840,6800,6800,6800,6800,0
|
|
20230824,094800,66978840,6800,6800,6800,6800,0
|
|
20230824,094700,66978840,6800,6800,6800,6800,0
|
|
20230824,094600,66978840,6800,6800,6800,6800,0
|
|
20230824,094500,66978840,6800,6800,6800,6800,0
|
|
20230824,094400,66978840,6800,6800,6800,6800,0
|
|
20230824,094300,66978840,6800,6800,6800,6800,0
|
|
20230824,094200,66978840,6800,6810,6810,6800,400
|
|
20230824,094100,64257960,6810,6810,6810,6810,250
|
|
20230824,094000,62555460,6810,6810,6810,6810,10
|
|
20230824,093900,62487360,6810,6800,6810,6800,79
|
|
20230824,093800,61949380,6810,6810,6810,6810,22
|
|
20230824,093700,61799560,6810,6810,6810,6810,0
|
|
20230824,093600,61799560,6810,6810,6810,6810,0
|
|
20230824,093500,61799560,6810,6850,6860,6790,270
|
|
20230824,093400,59963370,6800,6810,6810,6800,200
|
|
20230824,093300,58602210,6810,6820,6820,6810,100
|
|
20230824,093200,57921120,6810,6810,6810,6810,0
|
|
20230824,093100,57921120,6810,6840,6840,6810,200
|
|
20230824,093000,56555260,6860,6860,6860,6860,1
|
|
20230824,092900,56548400,6860,6860,6860,6860,1
|
|
20230824,092800,56541540,6820,6820,6820,6820,0
|
|
20230824,092700,56541540,6820,6840,6840,6820,1450
|
|
20230824,092600,46652050,6880,6880,6880,6880,0
|
|
20230824,092500,46652050,6880,6880,6880,6880,0
|
|
20230824,092400,46652050,6880,6880,6880,6880,0
|
|
20230824,092300,46652050,6880,6880,6880,6880,0
|
|
20230824,092200,46652050,6880,6880,6880,6880,0
|
|
20230824,092100,46652050,6880,6860,6880,6850,86
|
|
20230824,092000,46061600,6830,6830,6830,6830,1000
|
|
20230824,091900,39231600,6860,6830,6860,6830,66
|
|
20230824,091800,38779350,6830,6840,6840,6830,263
|
|
20230824,091700,36982210,6840,6840,6840,6840,5
|
|
20230824,091600,36948010,6860,6860,6860,6860,1
|
|
20230824,091500,36941150,6820,6820,6820,6820,0
|
|
20230824,091400,36941150,6820,6880,6880,6820,566
|
|
20230824,091300,33078020,6880,6850,6880,6790,726
|
|
20230824,091200,28115510,6830,6830,6830,6830,0
|
|
20230824,091100,28115510,6830,6830,6830,6830,287
|
|
20230824,091000,26155300,6830,6830,6830,6830,10
|
|
20230824,090900,26087000,6820,6820,6820,6820,0
|
|
20230824,090800,26087000,6820,6820,6820,6820,228
|
|
20230824,090700,24532040,6820,6820,6820,6820,0
|
|
20230824,090600,24532040,6820,6820,6820,6820,0
|
|
20230824,090500,24532040,6820,6820,6820,6820,0
|
|
20230824,090400,24532040,6820,6820,6820,6820,134
|
|
20230824,090300,23618160,6810,6850,6850,6810,2841
|
|
20230824,090200,4235360,6880,6880,6880,6880,0
|
|
20230824,090100,4235360,6880,6880,6880,6880,3
|
|
20230824,090000,4214720,6850,6830,6850,6830,617
|