592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,184900,234215760,3175,3175,3175,3175,912
|
|
20230824,184800,234215760,3175,3175,3175,3175,0
|
|
20230824,184700,234215760,3175,3175,3175,3175,0
|
|
20230824,184600,234215760,3175,3175,3175,3175,0
|
|
20230824,184500,234215760,3175,3175,3175,3175,0
|
|
20230824,184400,234215760,3175,3175,3175,3175,0
|
|
20230824,184300,234215760,3175,3175,3175,3175,0
|
|
20230824,184200,234215760,3175,3175,3175,3175,0
|
|
20230824,184100,234215760,3175,3175,3175,3175,0
|
|
20230824,184000,234215760,3175,3175,3175,3175,0
|
|
20230824,183900,234215760,3175,3175,3175,3175,0
|
|
20230824,183800,234215760,3175,3175,3175,3175,0
|
|
20230824,183700,234215760,3175,3175,3175,3175,0
|
|
20230824,183600,234215760,3175,3175,3175,3175,0
|
|
20230824,183500,234215760,3175,3175,3175,3175,0
|
|
20230824,183400,234215760,3175,3175,3175,3175,0
|
|
20230824,183300,234215760,3175,3175,3175,3175,0
|
|
20230824,183200,234215760,3175,3175,3175,3175,0
|
|
20230824,183100,234215760,3175,3175,3175,3175,0
|
|
20230824,183000,234215760,3175,3175,3175,3175,0
|
|
20230824,182900,234215760,3175,3175,3175,3175,0
|
|
20230824,182800,234215760,3175,3175,3175,3175,0
|
|
20230824,182700,234215760,3175,3175,3175,3175,0
|
|
20230824,182600,234215760,3175,3175,3175,3175,0
|
|
20230824,182500,234215760,3175,3175,3175,3175,0
|
|
20230824,182400,234215760,3175,3175,3175,3175,0
|
|
20230824,182300,234215760,3175,3175,3175,3175,0
|
|
20230824,182200,234215760,3175,3175,3175,3175,0
|
|
20230824,182100,234215760,3175,3175,3175,3175,0
|
|
20230824,182000,234215760,3175,3175,3175,3175,0
|
|
20230824,181900,234215760,3175,3175,3175,3175,912
|
|
20230824,181800,234215760,3175,3175,3175,3175,0
|
|
20230824,181700,234215760,3175,3175,3175,3175,0
|
|
20230824,181600,234215760,3175,3175,3175,3175,0
|
|
20230824,181500,234215760,3175,3175,3175,3175,0
|
|
20230824,181400,234215760,3175,3175,3175,3175,0
|
|
20230824,181300,234215760,3175,3175,3175,3175,0
|
|
20230824,181200,234215760,3175,3175,3175,3175,0
|
|
20230824,181100,234215760,3175,3175,3175,3175,0
|
|
20230824,181000,234215760,3175,3175,3175,3175,0
|
|
20230824,180900,234215760,3175,3175,3175,3175,0
|
|
20230824,180800,234215760,3175,3175,3175,3175,0
|
|
20230824,180700,234215760,3175,3175,3175,3175,0
|
|
20230824,180600,234215760,3175,3175,3175,3175,0
|
|
20230824,180500,234215760,3175,3175,3175,3175,0
|
|
20230824,180400,234215760,3175,3175,3175,3175,0
|
|
20230824,180300,234215760,3175,3175,3175,3175,0
|
|
20230824,180200,234215760,3175,3175,3175,3175,0
|
|
20230824,180100,234215760,3175,3175,3175,3175,0
|
|
20230824,180000,234215760,3175,3175,3175,3175,0
|
|
20230824,175900,234215760,3175,3175,3175,3175,0
|
|
20230824,175800,234215760,3175,3175,3175,3175,0
|
|
20230824,175700,234215760,3175,3175,3175,3175,0
|
|
20230824,175600,234215760,3175,3175,3175,3175,0
|
|
20230824,175500,234215760,3175,3175,3175,3175,0
|
|
20230824,175400,234215760,3175,3175,3175,3175,0
|
|
20230824,175300,234215760,3175,3175,3175,3175,0
|
|
20230824,175200,234215760,3175,3175,3175,3175,0
|
|
20230824,175100,234215760,3175,3175,3175,3175,0
|
|
20230824,175000,234215760,3175,3175,3175,3175,0
|
|
20230824,174900,234215760,3175,3175,3175,3175,912
|
|
20230824,174800,234215760,3175,3175,3175,3175,0
|
|
20230824,174700,234215760,3175,3175,3175,3175,0
|
|
20230824,174600,234215760,3175,3175,3175,3175,0
|
|
20230824,174500,234215760,3175,3175,3175,3175,0
|
|
20230824,174400,234215760,3175,3175,3175,3175,0
|
|
20230824,174300,234215760,3175,3175,3175,3175,0
|
|
20230824,174200,234215760,3175,3175,3175,3175,0
|
|
20230824,174100,234215760,3175,3175,3175,3175,0
|
|
20230824,174000,234215760,3175,3175,3175,3175,0
|
|
20230824,173900,234215760,3175,3175,3175,3175,0
|
|
20230824,173800,234215760,3175,3175,3175,3175,0
|
|
20230824,173700,234215760,3175,3175,3175,3175,0
|
|
20230824,173600,234215760,3175,3175,3175,3175,0
|
|
20230824,173500,234215760,3175,3175,3175,3175,0
|
|
20230824,173400,234215760,3175,3175,3175,3175,0
|
|
20230824,173300,234215760,3175,3175,3175,3175,0
|
|
20230824,173200,234215760,3175,3175,3175,3175,0
|
|
20230824,173100,234215760,3175,3175,3175,3175,0
|
|
20230824,173000,234215760,3175,3175,3175,3175,0
|
|
20230824,172900,234215760,3175,3175,3175,3175,0
|
|
20230824,172800,234215760,3175,3175,3175,3175,0
|
|
20230824,172700,234215760,3175,3175,3175,3175,0
|
|
20230824,172600,234215760,3175,3175,3175,3175,0
|
|
20230824,172500,234215760,3175,3175,3175,3175,0
|
|
20230824,172400,234215760,3175,3175,3175,3175,0
|
|
20230824,172300,234215760,3175,3175,3175,3175,0
|
|
20230824,172200,234215760,3175,3175,3175,3175,0
|
|
20230824,172100,234215760,3175,3175,3175,3175,0
|
|
20230824,172000,234215760,3175,3175,3175,3175,0
|
|
20230824,171900,234215760,3175,3175,3175,3175,912
|
|
20230824,171800,234215760,3175,3175,3175,3175,0
|
|
20230824,171700,234215760,3175,3175,3175,3175,0
|
|
20230824,171600,234215760,3175,3175,3175,3175,0
|
|
20230824,171500,234215760,3175,3175,3175,3175,0
|
|
20230824,171400,234215760,3175,3175,3175,3175,0
|
|
20230824,171300,234215760,3175,3175,3175,3175,0
|
|
20230824,171200,234215760,3175,3175,3175,3175,0
|
|
20230824,171100,234215760,3175,3175,3175,3175,0
|
|
20230824,171000,234215760,3175,3175,3175,3175,0
|
|
20230824,170900,234215760,3175,3175,3175,3175,0
|
|
20230824,170800,234215760,3175,3175,3175,3175,0
|
|
20230824,170700,234215760,3175,3175,3175,3175,0
|
|
20230824,170600,234215760,3175,3175,3175,3175,0
|
|
20230824,170500,234215760,3175,3175,3175,3175,0
|
|
20230824,170400,234215760,3175,3175,3175,3175,0
|
|
20230824,170300,234215760,3175,3175,3175,3175,0
|
|
20230824,170200,234215760,3175,3175,3175,3175,0
|
|
20230824,170100,234215760,3175,3175,3175,3175,0
|
|
20230824,170000,234215760,3175,3175,3175,3175,0
|
|
20230824,165900,234215760,3175,3175,3175,3175,0
|
|
20230824,165800,234215760,3175,3175,3175,3175,0
|
|
20230824,165700,234215760,3175,3175,3175,3175,0
|
|
20230824,165600,234215760,3175,3175,3175,3175,0
|
|
20230824,165500,234215760,3175,3175,3175,3175,0
|
|
20230824,165400,234215760,3175,3175,3175,3175,0
|
|
20230824,165300,234215760,3175,3175,3175,3175,0
|
|
20230824,165200,234215760,3175,3175,3175,3175,0
|
|
20230824,165100,234215760,3175,3175,3175,3175,0
|
|
20230824,165000,234215760,3175,3175,3175,3175,0
|
|
20230824,164900,234215760,3175,3175,3175,3175,912
|
|
20230824,164800,234215760,3175,3175,3175,3175,0
|
|
20230824,164700,234215760,3175,3175,3175,3175,0
|
|
20230824,164600,234215760,3175,3175,3175,3175,0
|
|
20230824,164500,234215760,3175,3175,3175,3175,0
|
|
20230824,164400,234215760,3175,3175,3175,3175,0
|
|
20230824,164300,234215760,3175,3175,3175,3175,0
|
|
20230824,164200,234215760,3175,3175,3175,3175,0
|
|
20230824,164100,234215760,3175,3175,3175,3175,0
|
|
20230824,164000,234215760,3175,3175,3175,3175,0
|
|
20230824,163900,234215760,3175,3175,3175,3175,0
|
|
20230824,163800,234215760,3175,3175,3175,3175,0
|
|
20230824,163700,234215760,3175,3175,3175,3175,0
|
|
20230824,163600,234215760,3175,3175,3175,3175,0
|
|
20230824,163500,234215760,3175,3175,3175,3175,0
|
|
20230824,163400,234215760,3175,3175,3175,3175,0
|
|
20230824,163300,234215760,3175,3175,3175,3175,0
|
|
20230824,163200,234215760,3175,3175,3175,3175,0
|
|
20230824,163100,234215760,3175,3175,3175,3175,0
|
|
20230824,163000,234215760,3175,3175,3175,3175,0
|
|
20230824,162900,234215760,3175,3175,3175,3175,0
|
|
20230824,162800,234215760,3175,3175,3175,3175,0
|
|
20230824,162700,234215760,3175,3175,3175,3175,0
|
|
20230824,162600,234215760,3175,3175,3175,3175,0
|
|
20230824,162500,234215760,3175,3175,3175,3175,0
|
|
20230824,162400,234215760,3175,3175,3175,3175,0
|
|
20230824,162300,234215760,3175,3175,3175,3175,0
|
|
20230824,162200,234215760,3175,3175,3175,3175,0
|
|
20230824,162100,234215760,3175,3175,3175,3175,0
|
|
20230824,162000,234215760,3175,3175,3175,3175,0
|
|
20230824,161900,234215760,3175,3175,3175,3175,912
|
|
20230824,161800,234215760,3175,3175,3175,3175,0
|
|
20230824,161700,234215760,3175,3175,3175,3175,0
|
|
20230824,161600,234215760,3175,3175,3175,3175,0
|
|
20230824,161500,234215760,3175,3175,3175,3175,0
|
|
20230824,161400,234215760,3175,3175,3175,3175,0
|
|
20230824,161300,234215760,3175,3175,3175,3175,0
|
|
20230824,161200,234215760,3175,3175,3175,3175,0
|
|
20230824,161100,234215760,3175,3175,3175,3175,0
|
|
20230824,161000,234215760,3175,3175,3175,3175,0
|
|
20230824,160900,234215760,3175,3175,3175,3175,0
|
|
20230824,160800,234215760,3175,3175,3175,3175,0
|
|
20230824,160700,234215760,3175,3175,3175,3175,0
|
|
20230824,160600,234215760,3175,3175,3175,3175,0
|
|
20230824,160500,234215760,3175,3175,3175,3175,0
|
|
20230824,160400,234215760,3175,3175,3175,3175,0
|
|
20230824,160300,234215760,3175,3175,3175,3175,0
|
|
20230824,160200,234215760,3175,3175,3175,3175,0
|
|
20230824,160100,234215760,3175,3175,3175,3175,0
|
|
20230824,160000,234215760,3175,3175,3175,3175,0
|
|
20230824,155900,234215760,3175,3175,3175,3175,0
|
|
20230824,155800,234215760,3175,3175,3175,3175,0
|
|
20230824,155700,234215760,3175,3175,3175,3175,0
|
|
20230824,155600,234215760,3175,3175,3175,3175,0
|
|
20230824,155500,234215760,3175,3175,3175,3175,0
|
|
20230824,155400,234215760,3175,3175,3175,3175,0
|
|
20230824,155300,234215760,3175,3175,3175,3175,0
|
|
20230824,155200,234215760,3175,3175,3175,3175,0
|
|
20230824,155100,234215760,3175,3175,3175,3175,0
|
|
20230824,155000,234215760,3175,3175,3175,3175,0
|
|
20230824,154900,234215760,3175,3175,3175,3175,912
|
|
20230824,154800,234215760,3175,3175,3175,3175,0
|
|
20230824,154700,234215760,3175,3175,3175,3175,0
|
|
20230824,154600,234215760,3175,3175,3175,3175,0
|
|
20230824,154500,234215760,3175,3175,3175,3175,0
|
|
20230824,154400,234215760,3175,3175,3175,3175,0
|
|
20230824,154300,234215760,3175,3175,3175,3175,0
|
|
20230824,154200,234215760,3175,3175,3175,3175,0
|
|
20230824,154100,234215760,3175,3175,3175,3175,0
|
|
20230824,154000,234215760,3175,3175,3175,3175,0
|
|
20230824,153900,234215760,3175,3175,3175,3175,0
|
|
20230824,153800,234215760,3175,3175,3175,3175,0
|
|
20230824,153700,234215760,3175,3175,3175,3175,0
|
|
20230824,153600,234215760,3175,3175,3175,3175,0
|
|
20230824,153500,234215760,3175,3175,3175,3175,0
|
|
20230824,153400,234215760,3175,3175,3175,3175,0
|
|
20230824,153300,234215760,3175,3175,3175,3175,0
|
|
20230824,153200,234215760,3175,3175,3175,3175,0
|
|
20230824,153100,234215760,3175,3175,3175,3175,0
|
|
20230824,153000,234215760,3175,3175,3175,3175,912
|
|
20230824,152900,231320160,3175,3175,3175,3175,0
|
|
20230824,152800,231320160,3175,3175,3175,3175,0
|
|
20230824,152700,231320160,3175,3175,3175,3175,0
|
|
20230824,152600,231320160,3175,3175,3175,3175,0
|
|
20230824,152500,231320160,3175,3175,3175,3175,0
|
|
20230824,152400,231320160,3175,3175,3175,3175,0
|
|
20230824,152300,231320160,3175,3175,3175,3175,0
|
|
20230824,152200,231320160,3175,3175,3175,3175,0
|
|
20230824,152100,231320160,3175,3175,3175,3175,0
|
|
20230824,152000,231320160,3175,3175,3175,3175,0
|
|
20230824,151900,231320160,3175,3175,3175,3175,0
|
|
20230824,151800,231320160,3175,3175,3175,3175,230
|
|
20230824,151700,230589910,3175,3175,3175,3175,0
|
|
20230824,151600,230589910,3175,3175,3175,3175,121
|
|
20230824,151500,230205735,3170,3170,3170,3170,21
|
|
20230824,151400,230139165,3175,3175,3175,3175,0
|
|
20230824,151300,230139165,3175,3175,3175,3175,0
|
|
20230824,151200,230139165,3175,3175,3175,3175,16
|
|
20230824,151100,230088365,3175,3175,3175,3175,0
|
|
20230824,151000,230088365,3175,3175,3175,3175,1
|
|
20230824,150900,230085190,3170,3170,3170,3170,0
|
|
20230824,150800,230085190,3170,3170,3170,3170,69
|
|
20230824,150700,229866460,3170,3170,3170,3170,460
|
|
20230824,150600,228408260,3165,3165,3165,3165,70
|
|
20230824,150500,228186710,3165,3165,3165,3165,68
|
|
20230824,150400,227971490,3170,3165,3170,3165,1861
|
|
20230824,150300,222081390,3165,3165,3165,3165,0
|
|
20230824,150200,222081390,3165,3165,3165,3165,0
|
|
20230824,150100,222081390,3165,3165,3165,3165,500
|
|
20230824,150000,220498890,3165,3165,3165,3165,0
|
|
20230824,145900,220498890,3165,3165,3165,3165,0
|
|
20230824,145800,220498890,3165,3165,3175,3165,1927
|
|
20230824,145700,214399925,3165,3165,3165,3165,1
|
|
20230824,145600,214396760,3165,3165,3165,3165,0
|
|
20230824,145500,214396760,3165,3165,3165,3165,0
|
|
20230824,145400,214396760,3165,3165,3165,3165,2233
|
|
20230824,145300,207329315,3170,3170,3170,3170,0
|
|
20230824,145200,207329315,3170,3170,3170,3170,588
|
|
20230824,145100,205465355,3170,3170,3170,3170,1016
|
|
20230824,145000,202244635,3170,3170,3170,3170,656
|
|
20230824,144900,200165115,3165,3165,3165,3165,0
|
|
20230824,144800,200165115,3165,3165,3165,3165,50
|
|
20230824,144700,200006865,3165,3170,3170,3165,104
|
|
20230824,144600,199677205,3170,3170,3170,3170,0
|
|
20230824,144500,199677205,3170,3170,3170,3170,0
|
|
20230824,144400,199677205,3170,3170,3170,3170,0
|
|
20230824,144300,199677205,3170,3170,3170,3170,0
|
|
20230824,144200,199677205,3170,3170,3170,3170,11
|
|
20230824,144100,199642335,3165,3165,3165,3165,0
|
|
20230824,144000,199642335,3165,3165,3165,3165,0
|
|
20230824,143900,199642335,3165,3165,3165,3165,0
|
|
20230824,143800,199642335,3165,3165,3165,3165,2
|
|
20230824,143700,199636005,3170,3170,3170,3170,0
|
|
20230824,143600,199636005,3170,3170,3170,3170,5
|
|
20230824,143500,199620155,3170,3170,3170,3170,60
|
|
20230824,143400,199429955,3170,3170,3170,3170,2
|
|
20230824,143300,199423615,3170,3170,3170,3170,765
|
|
20230824,143200,196998565,3170,3170,3170,3170,0
|
|
20230824,143100,196998565,3170,3170,3170,3170,0
|
|
20230824,143000,196998565,3170,3170,3170,3170,0
|
|
20230824,142900,196998565,3170,3175,3175,3170,9
|
|
20230824,142800,196970030,3170,3170,3170,3170,0
|
|
20230824,142700,196970030,3170,3170,3170,3165,2489
|
|
20230824,142600,189079910,3175,3175,3175,3175,31
|
|
20230824,142500,188981485,3175,3175,3180,3175,563
|
|
20230824,142400,187193945,3185,3185,3185,3185,0
|
|
20230824,142300,187193945,3185,3185,3185,3185,0
|
|
20230824,142200,187193945,3185,3185,3185,3185,0
|
|
20230824,142100,187193945,3185,3185,3185,3185,2
|
|
20230824,142000,187187575,3175,3175,3175,3175,0
|
|
20230824,141900,187187575,3175,3180,3180,3175,2
|
|
20230824,141800,187181220,3180,3180,3180,3180,3
|
|
20230824,141700,187171680,3180,3180,3180,3180,0
|
|
20230824,141600,187171680,3180,3185,3185,3180,2005
|
|
20230824,141500,180785780,3185,3185,3185,3185,20
|
|
20230824,141400,180722080,3185,3185,3185,3185,0
|
|
20230824,141300,180722080,3185,3185,3185,3185,0
|
|
20230824,141200,180722080,3185,3185,3185,3185,0
|
|
20230824,141100,180722080,3185,3185,3185,3185,0
|
|
20230824,141000,180722080,3185,3185,3185,3185,2
|
|
20230824,140900,180715710,3180,3180,3180,3180,0
|
|
20230824,140800,180715710,3180,3180,3180,3180,9
|
|
20230824,140700,180687090,3185,3185,3185,3185,0
|
|
20230824,140600,180687090,3185,3185,3185,3185,229
|
|
20230824,140500,179957725,3185,3185,3185,3185,15
|
|
20230824,140400,179909950,3185,3185,3185,3185,0
|
|
20230824,140300,179909950,3185,3185,3185,3185,0
|
|
20230824,140200,179909950,3185,3185,3185,3185,0
|
|
20230824,140100,179909950,3185,3185,3185,3185,0
|
|
20230824,140000,179909950,3185,3185,3185,3185,0
|
|
20230824,135900,179909950,3185,3185,3185,3185,0
|
|
20230824,135800,179909950,3185,3180,3185,3180,5
|
|
20230824,135700,179894045,3185,3185,3185,3185,5
|
|
20230824,135600,179878120,3180,3180,3180,3180,6
|
|
20230824,135500,179859040,3180,3180,3180,3180,7
|
|
20230824,135400,179836780,3180,3180,3180,3180,0
|
|
20230824,135300,179836780,3180,3180,3180,3180,125
|
|
20230824,135200,179439280,3180,3180,3180,3180,10
|
|
20230824,135100,179407480,3175,3175,3175,3175,0
|
|
20230824,135000,179407480,3175,3175,3175,3175,707
|
|
20230824,134900,177162755,3175,3170,3175,3170,2295
|
|
20230824,134800,169876135,3170,3175,3175,3170,3004
|
|
20230824,134700,160343475,3175,3175,3175,3175,4
|
|
20230824,134600,160330775,3175,3175,3175,3175,119
|
|
20230824,134500,159952950,3170,3170,3170,3170,0
|
|
20230824,134400,159952950,3170,3170,3170,3170,0
|
|
20230824,134300,159952950,3170,3170,3170,3170,1
|
|
20230824,134200,159949780,3170,3170,3170,3170,21
|
|
20230824,134100,159883210,3170,3170,3170,3170,542
|
|
20230824,134000,158165070,3170,3170,3170,3170,43
|
|
20230824,133900,158028760,3175,3175,3175,3175,5
|
|
20230824,133800,158012885,3180,3180,3180,3180,0
|
|
20230824,133700,158012885,3180,3180,3180,3180,0
|
|
20230824,133600,158012885,3180,3180,3180,3180,0
|
|
20230824,133500,158012885,3180,3180,3180,3180,0
|
|
20230824,133400,158012885,3180,3180,3180,3180,0
|
|
20230824,133300,158012885,3180,3180,3180,3180,0
|
|
20230824,133200,158012885,3180,3180,3180,3180,0
|
|
20230824,133100,158012885,3180,3180,3180,3180,0
|
|
20230824,133000,158012885,3180,3180,3180,3180,0
|
|
20230824,132900,158012885,3180,3180,3180,3180,0
|
|
20230824,132800,158012885,3180,3180,3180,3180,0
|
|
20230824,132700,158012885,3180,3180,3180,3180,0
|
|
20230824,132600,158012885,3180,3180,3180,3180,10
|
|
20230824,132500,157981085,3170,3170,3170,3170,10
|
|
20230824,132400,157949385,3170,3170,3170,3170,0
|
|
20230824,132300,157949385,3170,3170,3170,3170,0
|
|
20230824,132200,157949385,3170,3180,3180,3170,1001
|
|
20230824,132100,154775660,3175,3175,3175,3175,551
|
|
20230824,132000,153026235,3180,3180,3180,3180,0
|
|
20230824,131900,153026235,3180,3180,3180,3180,0
|
|
20230824,131800,153026235,3180,3180,3180,3180,315
|
|
20230824,131700,152024535,3175,3175,3175,3175,0
|
|
20230824,131600,152024535,3175,3175,3175,3175,62
|
|
20230824,131500,151827685,3180,3180,3180,3180,0
|
|
20230824,131400,151827685,3180,3175,3180,3175,6
|
|
20230824,131300,151808615,3175,3175,3175,3175,0
|
|
20230824,131200,151808615,3175,3175,3175,3175,20
|
|
20230824,131100,151745115,3180,3180,3180,3180,0
|
|
20230824,131000,151745115,3180,3180,3180,3180,1
|
|
20230824,130900,151741935,3180,3180,3180,3180,0
|
|
20230824,130800,151741935,3180,3180,3180,3180,0
|
|
20230824,130700,151741935,3180,3180,3180,3180,0
|
|
20230824,130600,151741935,3180,3180,3180,3180,0
|
|
20230824,130500,151741935,3180,3180,3180,3180,0
|
|
20230824,130400,151741935,3180,3180,3180,3180,250
|
|
20230824,130300,150946935,3180,3180,3180,3180,0
|
|
20230824,130200,150946935,3180,3180,3180,3180,350
|
|
20230824,130100,149833935,3180,3180,3180,3180,0
|
|
20230824,130000,149833935,3180,3180,3180,3180,0
|
|
20230824,125900,149833935,3180,3180,3180,3180,0
|
|
20230824,125800,149833935,3180,3180,3180,3180,0
|
|
20230824,125700,149833935,3180,3170,3180,3170,13
|
|
20230824,125600,149792625,3170,3170,3170,3170,0
|
|
20230824,125500,149792625,3170,3170,3170,3170,0
|
|
20230824,125400,149792625,3170,3170,3170,3170,0
|
|
20230824,125300,149792625,3170,3170,3170,3170,0
|
|
20230824,125200,149792625,3170,3170,3170,3170,0
|
|
20230824,125100,149792625,3170,3170,3170,3170,0
|
|
20230824,125000,149792625,3170,3170,3170,3170,0
|
|
20230824,124900,149792625,3170,3175,3180,3170,708
|
|
20230824,124800,147544605,3165,3170,3170,3165,2
|
|
20230824,124700,147538270,3170,3170,3170,3170,0
|
|
20230824,124600,147538270,3170,3170,3170,3170,0
|
|
20230824,124500,147538270,3170,3170,3170,3170,247
|
|
20230824,124400,146755280,3170,3175,3175,3170,1806
|
|
20230824,124300,141025110,3180,3180,3180,3180,0
|
|
20230824,124200,141025110,3180,3180,3180,3180,140
|
|
20230824,124100,140579910,3180,3180,3180,3180,0
|
|
20230824,124000,140579910,3180,3180,3180,3180,0
|
|
20230824,123900,140579910,3180,3180,3180,3180,0
|
|
20230824,123800,140579910,3180,3180,3180,3180,1
|
|
20230824,123700,140576730,3180,3180,3180,3180,0
|
|
20230824,123600,140576730,3180,3180,3180,3180,2
|
|
20230824,123500,140570370,3170,3170,3170,3170,20
|
|
20230824,123400,140506970,3170,3170,3170,3170,0
|
|
20230824,123300,140506970,3170,3170,3170,3170,0
|
|
20230824,123200,140506970,3170,3170,3170,3170,0
|
|
20230824,123100,140506970,3170,3170,3170,3170,0
|
|
20230824,123000,140506970,3170,3170,3170,3170,0
|
|
20230824,122900,140506970,3170,3175,3175,3170,15
|
|
20230824,122800,140459395,3175,3175,3175,3175,0
|
|
20230824,122700,140459395,3175,3175,3175,3175,0
|
|
20230824,122600,140459395,3175,3175,3175,3175,0
|
|
20230824,122500,140459395,3175,3175,3175,3175,0
|
|
20230824,122400,140459395,3175,3175,3175,3175,644
|
|
20230824,122300,138414695,3170,3165,3175,3165,625
|
|
20230824,122200,136430955,3170,3180,3180,3170,2920
|
|
20230824,122100,127169340,3180,3180,3180,3180,0
|
|
20230824,122000,127169340,3180,3180,3180,3180,33
|
|
20230824,121900,127064400,3170,3170,3170,3170,0
|
|
20230824,121800,127064400,3170,3170,3170,3170,0
|
|
20230824,121700,127064400,3170,3175,3175,3170,220
|
|
20230824,121600,126365905,3175,3175,3175,3175,200
|
|
20230824,121500,125730905,3175,3175,3175,3175,0
|
|
20230824,121400,125730905,3175,3175,3175,3175,0
|
|
20230824,121300,125730905,3175,3175,3175,3175,531
|
|
20230824,121200,124044980,3170,3170,3170,3170,70
|
|
20230824,121100,123823080,3175,3175,3175,3175,800
|
|
20230824,121000,121283080,3175,3175,3175,3175,1125
|
|
20230824,120900,117711205,3180,3180,3180,3180,0
|
|
20230824,120800,117711205,3180,3180,3180,3180,0
|
|
20230824,120700,117711205,3180,3180,3180,3180,0
|
|
20230824,120600,117711205,3180,3180,3180,3180,20
|
|
20230824,120500,117647605,3180,3180,3180,3180,0
|
|
20230824,120400,117647605,3180,3180,3180,3180,0
|
|
20230824,120300,117647605,3180,3180,3180,3180,0
|
|
20230824,120200,117647605,3180,3180,3180,3180,0
|
|
20230824,120100,117647605,3180,3180,3180,3180,4
|
|
20230824,120000,117634885,3180,3180,3180,3180,150
|
|
20230824,115900,117157885,3175,3175,3175,3175,0
|
|
20230824,115800,117157885,3175,3175,3175,3175,20
|
|
20230824,115700,117094385,3175,3175,3175,3175,1159
|
|
20230824,115600,113414560,3175,3175,3175,3175,10
|
|
20230824,115500,113382810,3170,3170,3170,3170,0
|
|
20230824,115400,113382810,3170,3170,3170,3170,0
|
|
20230824,115300,113382810,3170,3170,3170,3170,0
|
|
20230824,115200,113382810,3170,3170,3170,3170,0
|
|
20230824,115100,113382810,3170,3170,3170,3170,674
|
|
20230824,115000,111246230,3170,3170,3170,3170,16
|
|
20230824,114900,111195510,3170,3170,3170,3170,0
|
|
20230824,114800,111195510,3170,3170,3170,3170,5
|
|
20230824,114700,111179660,3165,3170,3170,3165,632
|
|
20230824,114600,109179370,3170,3170,3170,3170,0
|
|
20230824,114500,109179370,3170,3170,3170,3170,5
|
|
20230824,114400,109163520,3165,3165,3165,3165,0
|
|
20230824,114300,109163520,3165,3165,3165,3165,0
|
|
20230824,114200,109163520,3165,3165,3165,3165,0
|
|
20230824,114100,109163520,3165,3165,3165,3165,0
|
|
20230824,114000,109163520,3165,3165,3165,3165,1
|
|
20230824,113900,109160355,3165,3165,3165,3165,0
|
|
20230824,113800,109160355,3165,3165,3165,3165,1000
|
|
20230824,113700,105995355,3170,3175,3175,3170,71
|
|
20230824,113600,105770280,3170,3170,3170,3170,1308
|
|
20230824,113500,101623920,3170,3170,3170,3170,0
|
|
20230824,113400,101623920,3170,3170,3170,3170,0
|
|
20230824,113300,101623920,3170,3170,3170,3170,1023
|
|
20230824,113200,98381010,3170,3170,3170,3170,0
|
|
20230824,113100,98381010,3170,3170,3170,3170,0
|
|
20230824,113000,98381010,3170,3170,3170,3170,0
|
|
20230824,112900,98381010,3170,3170,3170,3170,1
|
|
20230824,112800,98377840,3160,3160,3160,3160,0
|
|
20230824,112700,98377840,3160,3160,3160,3160,0
|
|
20230824,112600,98377840,3160,3165,3165,3160,610
|
|
20230824,112500,96450145,3165,3165,3165,3165,343
|
|
20230824,112400,95364550,3165,3165,3165,3165,0
|
|
20230824,112300,95364550,3165,3165,3165,3165,0
|
|
20230824,112200,95364550,3165,3165,3165,3165,0
|
|
20230824,112100,95364550,3165,3165,3165,3165,2
|
|
20230824,112000,95358220,3165,3165,3165,3165,0
|
|
20230824,111900,95358220,3165,3165,3165,3165,407
|
|
20230824,111800,94070065,3170,3170,3170,3170,0
|
|
20230824,111700,94070065,3170,3170,3170,3170,0
|
|
20230824,111600,94070065,3170,3170,3170,3170,150
|
|
20230824,111500,93594565,3170,3170,3170,3170,0
|
|
20230824,111400,93594565,3170,3165,3170,3165,66
|
|
20230824,111300,93385670,3185,3185,3185,3185,0
|
|
20230824,111200,93385670,3185,3165,3185,3165,3000
|
|
20230824,111100,83839135,3160,3160,3160,3160,0
|
|
20230824,111000,83839135,3160,3160,3160,3160,220
|
|
20230824,110900,83143935,3160,3160,3160,3160,579
|
|
20230824,110800,81314295,3160,3160,3160,3160,16
|
|
20230824,110700,81263735,3160,3165,3165,3160,457
|
|
20230824,110600,79817410,3165,3165,3165,3165,0
|
|
20230824,110500,79817410,3165,3165,3165,3165,0
|
|
20230824,110400,79817410,3165,3165,3165,3165,0
|
|
20230824,110300,79817410,3165,3165,3165,3165,0
|
|
20230824,110200,79817410,3165,3165,3165,3165,0
|
|
20230824,110100,79817410,3165,3165,3165,3165,0
|
|
20230824,110000,79817410,3165,3165,3165,3165,0
|
|
20230824,105900,79817410,3165,3165,3165,3165,0
|
|
20230824,105800,79817410,3165,3165,3165,3165,0
|
|
20230824,105700,79817410,3165,3165,3165,3165,0
|
|
20230824,105600,79817410,3165,3165,3165,3165,100
|
|
20230824,105500,79500910,3165,3170,3170,3165,1036
|
|
20230824,105400,76216970,3165,3165,3165,3165,0
|
|
20230824,105300,76216970,3165,3165,3165,3165,0
|
|
20230824,105200,76216970,3165,3165,3165,3165,0
|
|
20230824,105100,76216970,3165,3165,3165,3165,0
|
|
20230824,105000,76216970,3165,3165,3165,3165,0
|
|
20230824,104900,76216970,3165,3165,3165,3165,30
|
|
20230824,104800,76122020,3165,3165,3165,3165,15
|
|
20230824,104700,76074545,3165,3165,3165,3165,0
|
|
20230824,104600,76074545,3165,3165,3165,3165,0
|
|
20230824,104500,76074545,3165,3165,3165,3165,0
|
|
20230824,104400,76074545,3165,3165,3165,3165,0
|
|
20230824,104300,76074545,3165,3165,3170,3165,430
|
|
20230824,104200,74712195,3170,3170,3170,3170,0
|
|
20230824,104100,74712195,3170,3170,3170,3170,0
|
|
20230824,104000,74712195,3170,3170,3170,3170,0
|
|
20230824,103900,74712195,3170,3170,3170,3170,115
|
|
20230824,103800,74347645,3165,3165,3165,3165,0
|
|
20230824,103700,74347645,3165,3165,3165,3165,0
|
|
20230824,103600,74347645,3165,3165,3165,3165,0
|
|
20230824,103500,74347645,3165,3165,3165,3165,0
|
|
20230824,103400,74347645,3165,3165,3165,3165,0
|
|
20230824,103300,74347645,3165,3165,3165,3165,0
|
|
20230824,103200,74347645,3165,3165,3165,3165,0
|
|
20230824,103100,74347645,3165,3165,3165,3165,4
|
|
20230824,103000,74334985,3165,3165,3165,3165,21
|
|
20230824,102900,74268520,3165,3165,3165,3165,111
|
|
20230824,102800,73917205,3165,3165,3165,3165,6
|
|
20230824,102700,73898215,3165,3165,3165,3165,7
|
|
20230824,102600,73876060,3160,3165,3165,3160,157
|
|
20230824,102500,73379180,3165,3165,3165,3165,54
|
|
20230824,102400,73208270,3165,3165,3165,3165,0
|
|
20230824,102300,73208270,3165,3165,3165,3165,906
|
|
20230824,102200,70340780,3160,3160,3160,3160,5
|
|
20230824,102100,70324980,3165,3170,3170,3165,1630
|
|
20230824,102000,65165790,3170,3170,3170,3170,62
|
|
20230824,101900,64969250,3170,3170,3170,3170,33
|
|
20230824,101800,64864640,3170,3170,3170,3165,1001
|
|
20230824,101700,61692730,3175,3175,3175,3175,0
|
|
20230824,101600,61692730,3175,3175,3175,3175,0
|
|
20230824,101500,61692730,3175,3175,3175,3175,0
|
|
20230824,101400,61692730,3175,3170,3175,3170,665
|
|
20230824,101300,59581380,3170,3170,3170,3170,106
|
|
20230824,101200,59245360,3165,3165,3165,3165,25
|
|
20230824,101100,59166235,3165,3170,3170,3165,684
|
|
20230824,101000,56998995,3175,3175,3175,3175,0
|
|
20230824,100900,56998995,3175,3175,3175,3175,0
|
|
20230824,100800,56998995,3175,3175,3175,3175,0
|
|
20230824,100700,56998995,3175,3175,3175,3175,5
|
|
20230824,100600,56983120,3180,3180,3180,3180,0
|
|
20230824,100500,56983120,3180,3180,3185,3180,26
|
|
20230824,100400,56900340,3185,3175,3185,3175,100
|
|
20230824,100300,56582370,3175,3175,3175,3175,0
|
|
20230824,100200,56582370,3175,3170,3175,3170,402
|
|
20230824,100100,55307950,3170,3170,3170,3170,225
|
|
20230824,100000,54594700,3175,3175,3175,3175,500
|
|
20230824,095900,53007200,3170,3175,3175,3160,5663
|
|
20230824,095800,35087170,3175,3175,3175,3175,0
|
|
20230824,095700,35087170,3175,3175,3175,3175,0
|
|
20230824,095600,35087170,3175,3175,3175,3175,3
|
|
20230824,095500,35077645,3175,3175,3175,3175,3
|
|
20230824,095400,35068120,3175,3175,3175,3175,92
|
|
20230824,095300,34776020,3175,3175,3175,3175,0
|
|
20230824,095200,34776020,3175,3175,3175,3175,0
|
|
20230824,095100,34776020,3175,3175,3175,3175,0
|
|
20230824,095000,34776020,3175,3180,3180,3175,127
|
|
20230824,094900,34372780,3165,3165,3165,3165,0
|
|
20230824,094800,34372780,3165,3165,3165,3165,0
|
|
20230824,094700,34372780,3165,3165,3165,3165,0
|
|
20230824,094600,34372780,3165,3165,3165,3165,0
|
|
20230824,094500,34372780,3165,3165,3165,3165,56
|
|
20230824,094400,34195540,3165,3165,3165,3165,0
|
|
20230824,094300,34195540,3165,3165,3165,3165,0
|
|
20230824,094200,34195540,3165,3165,3165,3165,426
|
|
20230824,094100,32847250,3165,3175,3175,3165,3871
|
|
20230824,094000,20584470,3185,3185,3185,3185,30
|
|
20230824,093900,20488920,3185,3185,3185,3185,0
|
|
20230824,093800,20488920,3185,3185,3185,3185,0
|
|
20230824,093700,20488920,3185,3185,3185,3185,1
|
|
20230824,093600,20485735,3180,3195,3195,3180,1151
|
|
20230824,093500,16814190,3195,3195,3195,3195,2
|
|
20230824,093400,16807800,3195,3195,3195,3195,56
|
|
20230824,093300,16628880,3195,3195,3195,3195,7
|
|
20230824,093200,16606515,3200,3200,3200,3200,17
|
|
20230824,093100,16552115,3205,3205,3205,3205,188
|
|
20230824,093000,15949575,3200,3200,3200,3200,300
|
|
20230824,092900,14989575,3205,3205,3205,3205,94
|
|
20230824,092800,14688305,3205,3205,3205,3205,5
|
|
20230824,092700,14672280,3205,3205,3205,3205,22
|
|
20230824,092600,14601770,3205,3205,3205,3205,121
|
|
20230824,092500,14213965,3200,3200,3200,3200,100
|
|
20230824,092400,13893965,3200,3195,3200,3195,1133
|
|
20230824,092300,10270845,3190,3190,3190,3190,0
|
|
20230824,092200,10270845,3190,3190,3190,3190,0
|
|
20230824,092100,10270845,3190,3190,3190,3190,102
|
|
20230824,092000,9945465,3190,3190,3190,3190,0
|
|
20230824,091900,9945465,3190,3190,3190,3190,0
|
|
20230824,091800,9945465,3190,3190,3190,3190,10
|
|
20230824,091700,9913565,3190,3190,3190,3190,90
|
|
20230824,091600,9626465,3190,3190,3190,3190,10
|
|
20230824,091500,9594565,3190,3195,3195,3190,224
|
|
20230824,091400,8879885,3195,3195,3195,3195,10
|
|
20230824,091300,8847935,3190,3190,3190,3190,0
|
|
20230824,091200,8847935,3190,3190,3190,3190,0
|
|
20230824,091100,8847935,3190,3195,3195,3190,155
|
|
20230824,091000,8353210,3190,3190,3190,3190,0
|
|
20230824,090900,8353210,3190,3185,3190,3185,453
|
|
20230824,090800,6910395,3185,3185,3185,3185,0
|
|
20230824,090700,6910395,3185,3185,3185,3185,10
|
|
20230824,090600,6878545,3180,3180,3180,3180,0
|
|
20230824,090500,6878545,3180,3180,3180,3180,0
|
|
20230824,090400,6878545,3180,3180,3180,3180,0
|
|
20230824,090300,6878545,3180,3180,3180,3180,60
|
|
20230824,090200,6687745,3180,3180,3180,3180,16
|
|
20230824,090100,6636865,3200,3195,3200,3195,914
|
|
20230824,090000,3716500,3190,3170,3190,3170,1171
|