661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,195800,470795080,13560,13560,13560,13560,1012
|
|
20230824,195700,470795080,13560,13560,13560,13560,0
|
|
20230824,195600,470795080,13560,13560,13560,13560,0
|
|
20230824,195500,470795080,13560,13560,13560,13560,0
|
|
20230824,195400,470795080,13560,13560,13560,13560,0
|
|
20230824,195300,470795080,13560,13560,13560,13560,0
|
|
20230824,195200,470795080,13560,13560,13560,13560,0
|
|
20230824,195100,470795080,13560,13560,13560,13560,0
|
|
20230824,195000,470795080,13560,13560,13560,13560,0
|
|
20230824,194900,470795080,13560,13560,13560,13560,0
|
|
20230824,194800,470795080,13560,13560,13560,13560,0
|
|
20230824,194700,470795080,13560,13560,13560,13560,0
|
|
20230824,194600,470795080,13560,13560,13560,13560,0
|
|
20230824,194500,470795080,13560,13560,13560,13560,0
|
|
20230824,194400,470795080,13560,13560,13560,13560,0
|
|
20230824,194300,470795080,13560,13560,13560,13560,0
|
|
20230824,194200,470795080,13560,13560,13560,13560,0
|
|
20230824,194100,470795080,13560,13560,13560,13560,0
|
|
20230824,194000,470795080,13560,13560,13560,13560,0
|
|
20230824,193900,470795080,13560,13560,13560,13560,0
|
|
20230824,193800,470795080,13560,13560,13560,13560,0
|
|
20230824,193700,470795080,13560,13560,13560,13560,0
|
|
20230824,193600,470795080,13560,13560,13560,13560,0
|
|
20230824,193500,470795080,13560,13560,13560,13560,0
|
|
20230824,193400,470795080,13560,13560,13560,13560,0
|
|
20230824,193300,470795080,13560,13560,13560,13560,0
|
|
20230824,193200,470795080,13560,13560,13560,13560,0
|
|
20230824,193100,470795080,13560,13560,13560,13560,0
|
|
20230824,193000,470795080,13560,13560,13560,13560,0
|
|
20230824,192900,470795080,13560,13560,13560,13560,0
|
|
20230824,192800,470795080,13560,13560,13560,13560,1012
|
|
20230824,192700,470795080,13560,13560,13560,13560,0
|
|
20230824,192600,470795080,13560,13560,13560,13560,0
|
|
20230824,192500,470795080,13560,13560,13560,13560,0
|
|
20230824,192400,470795080,13560,13560,13560,13560,0
|
|
20230824,192300,470795080,13560,13560,13560,13560,0
|
|
20230824,192200,470795080,13560,13560,13560,13560,0
|
|
20230824,192100,470795080,13560,13560,13560,13560,0
|
|
20230824,192000,470795080,13560,13560,13560,13560,0
|
|
20230824,191900,470795080,13560,13560,13560,13560,0
|
|
20230824,191800,470795080,13560,13560,13560,13560,0
|
|
20230824,191700,470795080,13560,13560,13560,13560,0
|
|
20230824,191600,470795080,13560,13560,13560,13560,0
|
|
20230824,191500,470795080,13560,13560,13560,13560,0
|
|
20230824,191400,470795080,13560,13560,13560,13560,0
|
|
20230824,191300,470795080,13560,13560,13560,13560,0
|
|
20230824,191200,470795080,13560,13560,13560,13560,0
|
|
20230824,191100,470795080,13560,13560,13560,13560,0
|
|
20230824,191000,470795080,13560,13560,13560,13560,0
|
|
20230824,190900,470795080,13560,13560,13560,13560,0
|
|
20230824,190800,470795080,13560,13560,13560,13560,0
|
|
20230824,190700,470795080,13560,13560,13560,13560,0
|
|
20230824,190600,470795080,13560,13560,13560,13560,0
|
|
20230824,190500,470795080,13560,13560,13560,13560,0
|
|
20230824,190400,470795080,13560,13560,13560,13560,0
|
|
20230824,190300,470795080,13560,13560,13560,13560,0
|
|
20230824,190200,470795080,13560,13560,13560,13560,0
|
|
20230824,190100,470795080,13560,13560,13560,13560,0
|
|
20230824,190000,470795080,13560,13560,13560,13560,0
|
|
20230824,185900,470795080,13560,13560,13560,13560,0
|
|
20230824,185800,470795080,13560,13560,13560,13560,1012
|
|
20230824,185700,470795080,13560,13560,13560,13560,0
|
|
20230824,185600,470795080,13560,13560,13560,13560,0
|
|
20230824,185500,470795080,13560,13560,13560,13560,0
|
|
20230824,185400,470795080,13560,13560,13560,13560,0
|
|
20230824,185300,470795080,13560,13560,13560,13560,0
|
|
20230824,185200,470795080,13560,13560,13560,13560,0
|
|
20230824,185100,470795080,13560,13560,13560,13560,0
|
|
20230824,185000,470795080,13560,13560,13560,13560,0
|
|
20230824,184900,470795080,13560,13560,13560,13560,0
|
|
20230824,184800,470795080,13560,13560,13560,13560,0
|
|
20230824,184700,470795080,13560,13560,13560,13560,0
|
|
20230824,184600,470795080,13560,13560,13560,13560,0
|
|
20230824,184500,470795080,13560,13560,13560,13560,0
|
|
20230824,184400,470795080,13560,13560,13560,13560,0
|
|
20230824,184300,470795080,13560,13560,13560,13560,0
|
|
20230824,184200,470795080,13560,13560,13560,13560,0
|
|
20230824,184100,470795080,13560,13560,13560,13560,0
|
|
20230824,184000,470795080,13560,13560,13560,13560,0
|
|
20230824,183900,470795080,13560,13560,13560,13560,0
|
|
20230824,183800,470795080,13560,13560,13560,13560,0
|
|
20230824,183700,470795080,13560,13560,13560,13560,0
|
|
20230824,183600,470795080,13560,13560,13560,13560,0
|
|
20230824,183500,470795080,13560,13560,13560,13560,0
|
|
20230824,183400,470795080,13560,13560,13560,13560,0
|
|
20230824,183300,470795080,13560,13560,13560,13560,0
|
|
20230824,183200,470795080,13560,13560,13560,13560,0
|
|
20230824,183100,470795080,13560,13560,13560,13560,0
|
|
20230824,183000,470795080,13560,13560,13560,13560,0
|
|
20230824,182900,470795080,13560,13560,13560,13560,0
|
|
20230824,182800,470795080,13560,13560,13560,13560,1012
|
|
20230824,182700,470795080,13560,13560,13560,13560,0
|
|
20230824,182600,470795080,13560,13560,13560,13560,0
|
|
20230824,182500,470795080,13560,13560,13560,13560,0
|
|
20230824,182400,470795080,13560,13560,13560,13560,0
|
|
20230824,182300,470795080,13560,13560,13560,13560,0
|
|
20230824,182200,470795080,13560,13560,13560,13560,0
|
|
20230824,182100,470795080,13560,13560,13560,13560,0
|
|
20230824,182000,470795080,13560,13560,13560,13560,0
|
|
20230824,181900,470795080,13560,13560,13560,13560,0
|
|
20230824,181800,470795080,13560,13560,13560,13560,0
|
|
20230824,181700,470795080,13560,13560,13560,13560,0
|
|
20230824,181600,470795080,13560,13560,13560,13560,0
|
|
20230824,181500,470795080,13560,13560,13560,13560,0
|
|
20230824,181400,470795080,13560,13560,13560,13560,0
|
|
20230824,181300,470795080,13560,13560,13560,13560,0
|
|
20230824,181200,470795080,13560,13560,13560,13560,0
|
|
20230824,181100,470795080,13560,13560,13560,13560,0
|
|
20230824,181000,470795080,13560,13560,13560,13560,0
|
|
20230824,180900,470795080,13560,13560,13560,13560,0
|
|
20230824,180800,470795080,13560,13560,13560,13560,0
|
|
20230824,180700,470795080,13560,13560,13560,13560,0
|
|
20230824,180600,470795080,13560,13560,13560,13560,0
|
|
20230824,180500,470795080,13560,13560,13560,13560,0
|
|
20230824,180400,470795080,13560,13560,13560,13560,0
|
|
20230824,180300,470795080,13560,13560,13560,13560,0
|
|
20230824,180200,470795080,13560,13560,13560,13560,0
|
|
20230824,180100,470795080,13560,13560,13560,13560,0
|
|
20230824,180000,470795080,13560,13560,13560,13560,0
|
|
20230824,175900,470795080,13560,13560,13560,13560,0
|
|
20230824,175800,470795080,13560,13560,13560,13560,1012
|
|
20230824,175700,470795080,13560,13560,13560,13560,0
|
|
20230824,175600,470795080,13560,13560,13560,13560,0
|
|
20230824,175500,470795080,13560,13560,13560,13560,0
|
|
20230824,175400,470795080,13560,13560,13560,13560,0
|
|
20230824,175300,470795080,13560,13560,13560,13560,0
|
|
20230824,175200,470795080,13560,13560,13560,13560,0
|
|
20230824,175100,470795080,13560,13560,13560,13560,0
|
|
20230824,175000,470795080,13560,13560,13560,13560,0
|
|
20230824,174900,470795080,13560,13560,13560,13560,0
|
|
20230824,174800,470795080,13560,13560,13560,13560,0
|
|
20230824,174700,470795080,13560,13560,13560,13560,0
|
|
20230824,174600,470795080,13560,13560,13560,13560,0
|
|
20230824,174500,470795080,13560,13560,13560,13560,0
|
|
20230824,174400,470795080,13560,13560,13560,13560,0
|
|
20230824,174300,470795080,13560,13560,13560,13560,0
|
|
20230824,174200,470795080,13560,13560,13560,13560,0
|
|
20230824,174100,470795080,13560,13560,13560,13560,0
|
|
20230824,174000,470795080,13560,13560,13560,13560,0
|
|
20230824,173900,470795080,13560,13560,13560,13560,0
|
|
20230824,173800,470795080,13560,13560,13560,13560,0
|
|
20230824,173700,470795080,13560,13560,13560,13560,0
|
|
20230824,173600,470795080,13560,13560,13560,13560,0
|
|
20230824,173500,470795080,13560,13560,13560,13560,0
|
|
20230824,173400,470795080,13560,13560,13560,13560,0
|
|
20230824,173300,470795080,13560,13560,13560,13560,0
|
|
20230824,173200,470795080,13560,13560,13560,13560,0
|
|
20230824,173100,470795080,13560,13560,13560,13560,0
|
|
20230824,173000,470795080,13560,13560,13560,13560,0
|
|
20230824,172900,470795080,13560,13560,13560,13560,0
|
|
20230824,172800,470795080,13560,13560,13560,13560,1012
|
|
20230824,172700,470795080,13560,13560,13560,13560,0
|
|
20230824,172600,470795080,13560,13560,13560,13560,0
|
|
20230824,172500,470795080,13560,13560,13560,13560,0
|
|
20230824,172400,470795080,13560,13560,13560,13560,0
|
|
20230824,172300,470795080,13560,13560,13560,13560,0
|
|
20230824,172200,470795080,13560,13560,13560,13560,0
|
|
20230824,172100,470795080,13560,13560,13560,13560,0
|
|
20230824,172000,470795080,13560,13560,13560,13560,0
|
|
20230824,171900,470795080,13560,13560,13560,13560,0
|
|
20230824,171800,470795080,13560,13560,13560,13560,0
|
|
20230824,171700,470795080,13560,13560,13560,13560,0
|
|
20230824,171600,470795080,13560,13560,13560,13560,0
|
|
20230824,171500,470795080,13560,13560,13560,13560,0
|
|
20230824,171400,470795080,13560,13560,13560,13560,0
|
|
20230824,171300,470795080,13560,13560,13560,13560,0
|
|
20230824,171200,470795080,13560,13560,13560,13560,0
|
|
20230824,171100,470795080,13560,13560,13560,13560,0
|
|
20230824,171000,470795080,13560,13560,13560,13560,0
|
|
20230824,170900,470795080,13560,13560,13560,13560,0
|
|
20230824,170800,470795080,13560,13560,13560,13560,0
|
|
20230824,170700,470795080,13560,13560,13560,13560,0
|
|
20230824,170600,470795080,13560,13560,13560,13560,0
|
|
20230824,170500,470795080,13560,13560,13560,13560,0
|
|
20230824,170400,470795080,13560,13560,13560,13560,0
|
|
20230824,170300,470795080,13560,13560,13560,13560,0
|
|
20230824,170200,470795080,13560,13560,13560,13560,0
|
|
20230824,170100,470795080,13560,13560,13560,13560,0
|
|
20230824,170000,470795080,13560,13560,13560,13560,0
|
|
20230824,165900,470795080,13560,13560,13560,13560,0
|
|
20230824,165800,470795080,13560,13560,13560,13560,1012
|
|
20230824,165700,470795080,13560,13560,13560,13560,0
|
|
20230824,165600,470795080,13560,13560,13560,13560,0
|
|
20230824,165500,470795080,13560,13560,13560,13560,0
|
|
20230824,165400,470795080,13560,13560,13560,13560,0
|
|
20230824,165300,470795080,13560,13560,13560,13560,0
|
|
20230824,165200,470795080,13560,13560,13560,13560,0
|
|
20230824,165100,470795080,13560,13560,13560,13560,0
|
|
20230824,165000,470795080,13560,13560,13560,13560,0
|
|
20230824,164900,470795080,13560,13560,13560,13560,0
|
|
20230824,164800,470795080,13560,13560,13560,13560,0
|
|
20230824,164700,470795080,13560,13560,13560,13560,0
|
|
20230824,164600,470795080,13560,13560,13560,13560,0
|
|
20230824,164500,470795080,13560,13560,13560,13560,0
|
|
20230824,164400,470795080,13560,13560,13560,13560,0
|
|
20230824,164300,470795080,13560,13560,13560,13560,0
|
|
20230824,164200,470795080,13560,13560,13560,13560,0
|
|
20230824,164100,470795080,13560,13560,13560,13560,0
|
|
20230824,164000,470795080,13560,13560,13560,13560,0
|
|
20230824,163900,470795080,13560,13560,13560,13560,0
|
|
20230824,163800,470795080,13560,13560,13560,13560,0
|
|
20230824,163700,470795080,13560,13560,13560,13560,0
|
|
20230824,163600,470795080,13560,13560,13560,13560,0
|
|
20230824,163500,470795080,13560,13560,13560,13560,0
|
|
20230824,163400,470795080,13560,13560,13560,13560,0
|
|
20230824,163300,470795080,13560,13560,13560,13560,0
|
|
20230824,163200,470795080,13560,13560,13560,13560,0
|
|
20230824,163100,470795080,13560,13560,13560,13560,0
|
|
20230824,163000,470795080,13560,13560,13560,13560,0
|
|
20230824,162900,470795080,13560,13560,13560,13560,0
|
|
20230824,162800,470795080,13560,13560,13560,13560,1012
|
|
20230824,162700,470795080,13560,13560,13560,13560,0
|
|
20230824,162600,470795080,13560,13560,13560,13560,0
|
|
20230824,162500,470795080,13560,13560,13560,13560,0
|
|
20230824,162400,470795080,13560,13560,13560,13560,0
|
|
20230824,162300,470795080,13560,13560,13560,13560,0
|
|
20230824,162200,470795080,13560,13560,13560,13560,0
|
|
20230824,162100,470795080,13560,13560,13560,13560,0
|
|
20230824,162000,470795080,13560,13560,13560,13560,0
|
|
20230824,161900,470795080,13560,13560,13560,13560,0
|
|
20230824,161800,470795080,13560,13560,13560,13560,0
|
|
20230824,161700,470795080,13560,13560,13560,13560,0
|
|
20230824,161600,470795080,13560,13560,13560,13560,0
|
|
20230824,161500,470795080,13560,13560,13560,13560,0
|
|
20230824,161400,470795080,13560,13560,13560,13560,0
|
|
20230824,161300,470795080,13560,13560,13560,13560,0
|
|
20230824,161200,470795080,13560,13560,13560,13560,0
|
|
20230824,161100,470795080,13560,13560,13560,13560,0
|
|
20230824,161000,470795080,13560,13560,13560,13560,0
|
|
20230824,160900,470795080,13560,13560,13560,13560,0
|
|
20230824,160800,470795080,13560,13560,13560,13560,0
|
|
20230824,160700,470795080,13560,13560,13560,13560,0
|
|
20230824,160600,470795080,13560,13560,13560,13560,0
|
|
20230824,160500,470795080,13560,13560,13560,13560,0
|
|
20230824,160400,470795080,13560,13560,13560,13560,0
|
|
20230824,160300,470795080,13560,13560,13560,13560,0
|
|
20230824,160200,470795080,13560,13560,13560,13560,0
|
|
20230824,160100,470795080,13560,13560,13560,13560,0
|
|
20230824,160000,470795080,13560,13560,13560,13560,0
|
|
20230824,155900,470795080,13560,13560,13560,13560,0
|
|
20230824,155800,470795080,13560,13560,13560,13560,1012
|
|
20230824,155700,470795080,13560,13560,13560,13560,0
|
|
20230824,155600,470795080,13560,13560,13560,13560,0
|
|
20230824,155500,470795080,13560,13560,13560,13560,0
|
|
20230824,155400,470795080,13560,13560,13560,13560,0
|
|
20230824,155300,470795080,13560,13560,13560,13560,0
|
|
20230824,155200,470795080,13560,13560,13560,13560,0
|
|
20230824,155100,470795080,13560,13560,13560,13560,0
|
|
20230824,155000,470795080,13560,13560,13560,13560,0
|
|
20230824,154900,470795080,13560,13560,13560,13560,0
|
|
20230824,154800,470795080,13560,13560,13560,13560,0
|
|
20230824,154700,470795080,13560,13560,13560,13560,0
|
|
20230824,154600,470795080,13560,13560,13560,13560,0
|
|
20230824,154500,470795080,13560,13560,13560,13560,0
|
|
20230824,154400,470795080,13560,13560,13560,13560,0
|
|
20230824,154300,470795080,13560,13560,13560,13560,0
|
|
20230824,154200,470795080,13560,13560,13560,13560,0
|
|
20230824,154100,470795080,13560,13560,13560,13560,0
|
|
20230824,154000,470795080,13560,13560,13560,13560,0
|
|
20230824,153900,470795080,13560,13560,13560,13560,0
|
|
20230824,153800,470795080,13560,13560,13560,13560,0
|
|
20230824,153700,470795080,13560,13560,13560,13560,0
|
|
20230824,153600,470795080,13560,13560,13560,13560,0
|
|
20230824,153500,470795080,13560,13560,13560,13560,0
|
|
20230824,153400,470795080,13560,13560,13560,13560,0
|
|
20230824,153300,470795080,13560,13560,13560,13560,0
|
|
20230824,153200,470795080,13560,13560,13560,13560,0
|
|
20230824,153100,470795080,13560,13560,13560,13560,0
|
|
20230824,153000,470795080,13560,13560,13560,13560,1012
|
|
20230824,152900,457072360,13570,13570,13570,13570,0
|
|
20230824,152800,457072360,13570,13570,13570,13570,0
|
|
20230824,152700,457072360,13570,13570,13570,13570,0
|
|
20230824,152600,457072360,13570,13570,13570,13570,0
|
|
20230824,152500,457072360,13570,13570,13570,13570,0
|
|
20230824,152400,457072360,13570,13570,13570,13570,0
|
|
20230824,152300,457072360,13570,13570,13570,13570,0
|
|
20230824,152200,457072360,13570,13570,13570,13570,0
|
|
20230824,152100,457072360,13570,13570,13570,13570,0
|
|
20230824,152000,457072360,13570,13570,13570,13570,0
|
|
20230824,151900,457072360,13570,13570,13570,13570,37
|
|
20230824,151800,456570270,13560,13570,13630,13560,126
|
|
20230824,151700,454860710,13590,13590,13590,13590,135
|
|
20230824,151600,453026060,13590,13590,13590,13560,1638
|
|
20230824,151500,430794590,13590,13590,13590,13590,0
|
|
20230824,151400,430794590,13590,13590,13590,13590,18
|
|
20230824,151300,430549970,13590,13590,13590,13590,2
|
|
20230824,151200,430522790,13590,13590,13590,13590,19
|
|
20230824,151100,430264580,13590,13590,13590,13590,0
|
|
20230824,151000,430264580,13590,13590,13590,13590,61
|
|
20230824,150900,429435590,13590,13630,13630,13590,634
|
|
20230824,150800,420806310,13630,13630,13630,13630,7
|
|
20230824,150700,420710900,13630,13630,13640,13630,202
|
|
20230824,150600,417955650,13630,13630,13630,13630,7
|
|
20230824,150500,417860240,13640,13640,13640,13640,54
|
|
20230824,150400,417123680,13640,13640,13640,13640,0
|
|
20230824,150300,417123680,13640,13640,13640,13640,0
|
|
20230824,150200,417123680,13640,13630,13640,13630,65
|
|
20230824,150100,416237720,13640,13640,13640,13640,10
|
|
20230824,150000,416101320,13640,13640,13640,13640,13
|
|
20230824,145900,415924000,13640,13640,13640,13640,0
|
|
20230824,145800,415924000,13640,13640,13640,13640,0
|
|
20230824,145700,415924000,13640,13640,13640,13640,85
|
|
20230824,145600,414764600,13640,13660,13660,13640,499
|
|
20230824,145500,407954980,13660,13660,13660,13660,0
|
|
20230824,145400,407954980,13660,13660,13660,13660,2
|
|
20230824,145300,407927660,13660,13660,13660,13660,0
|
|
20230824,145200,407927660,13660,13660,13660,13660,0
|
|
20230824,145100,407927660,13660,13660,13660,13660,10
|
|
20230824,145000,407791060,13660,13680,13680,13660,29
|
|
20230824,144900,407394720,13680,13680,13680,13680,10
|
|
20230824,144800,407257920,13680,13680,13680,13680,0
|
|
20230824,144700,407257920,13680,13680,13680,13680,0
|
|
20230824,144600,407257920,13680,13680,13680,13680,0
|
|
20230824,144500,407257920,13680,13680,13680,13680,59
|
|
20230824,144400,406450800,13690,13690,13690,13690,0
|
|
20230824,144300,406450800,13690,13690,13690,13690,0
|
|
20230824,144200,406450800,13690,13690,13690,13690,0
|
|
20230824,144100,406450800,13690,13690,13690,13690,0
|
|
20230824,144000,406450800,13690,13690,13690,13690,50
|
|
20230824,143900,405766300,13680,13680,13680,13680,1
|
|
20230824,143800,405752620,13680,13680,13680,13680,0
|
|
20230824,143700,405752620,13680,13660,13680,13660,12
|
|
20230824,143600,405588680,13650,13650,13650,13650,0
|
|
20230824,143500,405588680,13650,13650,13650,13650,0
|
|
20230824,143400,405588680,13650,13650,13650,13650,0
|
|
20230824,143300,405588680,13650,13650,13650,13650,0
|
|
20230824,143200,405588680,13650,13650,13650,13650,40
|
|
20230824,143100,405042680,13650,13650,13650,13650,49
|
|
20230824,143000,404373830,13680,13680,13680,13680,0
|
|
20230824,142900,404373830,13680,13680,13680,13680,0
|
|
20230824,142800,404373830,13680,13680,13680,13680,1
|
|
20230824,142700,404360150,13690,13690,13690,13690,0
|
|
20230824,142600,404360150,13690,13690,13690,13690,0
|
|
20230824,142500,404360150,13690,13690,13690,13690,0
|
|
20230824,142400,404360150,13690,13690,13690,13690,0
|
|
20230824,142300,404360150,13690,13690,13690,13690,0
|
|
20230824,142200,404360150,13690,13690,13690,13690,0
|
|
20230824,142100,404360150,13690,13690,13690,13690,0
|
|
20230824,142000,404360150,13690,13690,13690,13690,0
|
|
20230824,141900,404360150,13690,13690,13690,13690,0
|
|
20230824,141800,404360150,13690,13690,13690,13690,195
|
|
20230824,141700,401690600,13700,13700,13700,13700,0
|
|
20230824,141600,401690600,13700,13700,13700,13690,4
|
|
20230824,141500,401635810,13690,13690,13690,13690,35
|
|
20230824,141400,401156660,13690,13690,13690,13690,841
|
|
20230824,141300,389643370,13690,13690,13690,13690,0
|
|
20230824,141200,389643370,13690,13690,13690,13690,21
|
|
20230824,141100,389355880,13690,13690,13690,13690,0
|
|
20230824,141000,389355880,13690,13690,13690,13690,0
|
|
20230824,140900,389355880,13690,13690,13690,13690,0
|
|
20230824,140800,389355880,13690,13690,13690,13690,51
|
|
20230824,140700,388657690,13690,13690,13690,13690,5
|
|
20230824,140600,388589240,13690,13690,13690,13690,22
|
|
20230824,140500,388288060,13690,13690,13690,13690,105
|
|
20230824,140400,386850610,13690,13690,13690,13690,0
|
|
20230824,140300,386850610,13690,13690,13690,13690,1
|
|
20230824,140200,386836920,13680,13680,13680,13680,50
|
|
20230824,140100,386152920,13690,13690,13690,13690,0
|
|
20230824,140000,386152920,13690,13690,13690,13690,0
|
|
20230824,135900,386152920,13690,13690,13690,13690,0
|
|
20230824,135800,386152920,13690,13660,13690,13660,2
|
|
20230824,135700,386125570,13640,13640,13640,13640,0
|
|
20230824,135600,386125570,13640,13640,13640,13640,5
|
|
20230824,135500,386057370,13640,13640,13640,13640,0
|
|
20230824,135400,386057370,13640,13640,13640,13640,109
|
|
20230824,135300,384570610,13640,13640,13640,13640,5
|
|
20230824,135200,384502410,13640,13640,13640,13640,0
|
|
20230824,135100,384502410,13640,13640,13640,13640,0
|
|
20230824,135000,384502410,13640,13640,13640,13640,0
|
|
20230824,134900,384502410,13640,13640,13640,13640,0
|
|
20230824,134800,384502410,13640,13640,13640,13640,95
|
|
20230824,134700,383206610,13680,13680,13680,13680,1
|
|
20230824,134600,383192930,13680,13680,13680,13680,73
|
|
20230824,134500,382194290,13690,13690,13690,13690,0
|
|
20230824,134400,382194290,13690,13690,13690,13690,0
|
|
20230824,134300,382194290,13690,13690,13690,13690,0
|
|
20230824,134200,382194290,13690,13690,13690,13690,0
|
|
20230824,134100,382194290,13690,13680,13690,13680,30
|
|
20230824,134000,381783690,13690,13690,13690,13690,0
|
|
20230824,133900,381783690,13690,13690,13690,13690,0
|
|
20230824,133800,381783690,13690,13690,13690,13690,0
|
|
20230824,133700,381783690,13690,13690,13690,13690,0
|
|
20230824,133600,381783690,13690,13690,13690,13690,0
|
|
20230824,133500,381783690,13690,13690,13690,13690,0
|
|
20230824,133400,381783690,13690,13690,13690,13690,0
|
|
20230824,133300,381783690,13690,13690,13690,13690,0
|
|
20230824,133200,381783690,13690,13690,13690,13690,0
|
|
20230824,133100,381783690,13690,13690,13690,13690,100
|
|
20230824,133000,380414690,13690,13690,13690,13690,0
|
|
20230824,132900,380414690,13690,13690,13690,13690,0
|
|
20230824,132800,380414690,13690,13690,13690,13690,0
|
|
20230824,132700,380414690,13690,13690,13690,13690,0
|
|
20230824,132600,380414690,13690,13690,13690,13690,0
|
|
20230824,132500,380414690,13690,13690,13690,13690,0
|
|
20230824,132400,380414690,13690,13690,13690,13690,0
|
|
20230824,132300,380414690,13690,13690,13690,13690,10
|
|
20230824,132200,380277790,13690,13690,13690,13690,0
|
|
20230824,132100,380277790,13690,13690,13690,13690,1
|
|
20230824,132000,380264100,13630,13630,13630,13630,0
|
|
20230824,131900,380264100,13630,13630,13630,13630,0
|
|
20230824,131800,380264100,13630,13630,13630,13630,0
|
|
20230824,131700,380264100,13630,13630,13630,13630,0
|
|
20230824,131600,380264100,13630,13630,13630,13630,0
|
|
20230824,131500,380264100,13630,13700,13700,13630,283
|
|
20230824,131400,376395520,13690,13690,13690,13690,0
|
|
20230824,131300,376395520,13690,13690,13690,13690,0
|
|
20230824,131200,376395520,13690,13690,13690,13690,0
|
|
20230824,131100,376395520,13690,13700,13700,13690,27
|
|
20230824,131000,376025650,13700,13700,13700,13700,0
|
|
20230824,130900,376025650,13700,13700,13700,13700,1
|
|
20230824,130800,376011950,13720,13700,13720,13700,10
|
|
20230824,130700,375874910,13700,13700,13700,13700,40
|
|
20230824,130600,375326910,13700,13700,13700,13700,30
|
|
20230824,130500,374915910,13720,13720,13720,13720,0
|
|
20230824,130400,374915910,13720,13720,13720,13720,0
|
|
20230824,130300,374915910,13720,13720,13720,13720,0
|
|
20230824,130200,374915910,13720,13720,13720,13720,0
|
|
20230824,130100,374915910,13720,13720,13720,13720,0
|
|
20230824,130000,374915910,13720,13720,13720,13720,0
|
|
20230824,125900,374915910,13720,13720,13720,13720,67
|
|
20230824,125800,373996670,13700,13700,13700,13700,103
|
|
20230824,125700,372585570,13690,13690,13690,13690,0
|
|
20230824,125600,372585570,13690,13690,13690,13690,70
|
|
20230824,125500,371627270,13680,13700,13700,13680,155
|
|
20230824,125400,369505790,13700,13700,13700,13700,0
|
|
20230824,125300,369505790,13700,13700,13700,13700,0
|
|
20230824,125200,369505790,13700,13700,13700,13700,0
|
|
20230824,125100,369505790,13700,13700,13700,13700,250
|
|
20230824,125000,366080790,13700,13700,13700,13700,0
|
|
20230824,124900,366080790,13700,13700,13700,13700,100
|
|
20230824,124800,364710790,13690,13690,13690,13690,0
|
|
20230824,124700,364710790,13690,13690,13690,13690,13
|
|
20230824,124600,364532820,13700,13700,13700,13700,0
|
|
20230824,124500,364532820,13700,13700,13700,13700,0
|
|
20230824,124400,364532820,13700,13700,13700,13700,0
|
|
20230824,124300,364532820,13700,13700,13700,13700,50
|
|
20230824,124200,363847820,13700,13690,13700,13690,3
|
|
20230824,124100,363806740,13700,13700,13700,13690,235
|
|
20230824,124000,360587250,13720,13720,13720,13720,100
|
|
20230824,123900,359215250,13720,13720,13720,13720,100
|
|
20230824,123800,357843250,13700,13700,13700,13700,1
|
|
20230824,123700,357829550,13700,13700,13700,13700,0
|
|
20230824,123600,357829550,13700,13700,13700,13700,0
|
|
20230824,123500,357829550,13700,13700,13700,13700,0
|
|
20230824,123400,357829550,13700,13700,13700,13700,0
|
|
20230824,123300,357829550,13700,13700,13700,13700,0
|
|
20230824,123200,357829550,13700,13700,13700,13700,428
|
|
20230824,123100,351965950,13700,13700,13700,13700,0
|
|
20230824,123000,351965950,13700,13700,13700,13700,10
|
|
20230824,122900,351828950,13700,13700,13700,13700,0
|
|
20230824,122800,351828950,13700,13700,13700,13700,0
|
|
20230824,122700,351828950,13700,13700,13700,13700,0
|
|
20230824,122600,351828950,13700,13700,13700,13700,3
|
|
20230824,122500,351787850,13700,13700,13700,13700,99
|
|
20230824,122400,350431550,13700,13700,13700,13700,193
|
|
20230824,122300,347787450,13700,13700,13700,13700,100
|
|
20230824,122200,346417450,13700,13700,13700,13700,100
|
|
20230824,122100,345047450,13720,13720,13720,13720,26
|
|
20230824,122000,344690730,13720,13720,13720,13720,0
|
|
20230824,121900,344690730,13720,13720,13720,13720,0
|
|
20230824,121800,344690730,13720,13720,13720,13720,30
|
|
20230824,121700,344279130,13720,13720,13720,13720,1
|
|
20230824,121600,344265410,13740,13740,13740,13740,0
|
|
20230824,121500,344265410,13740,13740,13740,13740,0
|
|
20230824,121400,344265410,13740,13750,13750,13740,8
|
|
20230824,121300,344155420,13750,13750,13750,13750,0
|
|
20230824,121200,344155420,13750,13750,13750,13750,0
|
|
20230824,121100,344155420,13750,13750,13750,13750,0
|
|
20230824,121000,344155420,13750,13750,13750,13750,10
|
|
20230824,120900,344017920,13750,13750,13750,13750,0
|
|
20230824,120800,344017920,13750,13750,13750,13750,0
|
|
20230824,120700,344017920,13750,13750,13750,13750,0
|
|
20230824,120600,344017920,13750,13710,13750,13700,281
|
|
20230824,120500,340164420,13750,13750,13750,13750,0
|
|
20230824,120400,340164420,13750,13750,13750,13750,7
|
|
20230824,120300,340068170,13760,13760,13760,13760,0
|
|
20230824,120200,340068170,13760,13760,13760,13760,21
|
|
20230824,120100,339779210,13760,13760,13760,13760,0
|
|
20230824,120000,339779210,13760,13760,13760,13760,0
|
|
20230824,115900,339779210,13760,13760,13760,13760,117
|
|
20230824,115800,338169290,13760,13760,13760,13760,1
|
|
20230824,115700,338155530,13760,13780,13780,13760,20
|
|
20230824,115600,337880230,13780,13780,13780,13780,3
|
|
20230824,115500,337838890,13780,13780,13780,13780,9
|
|
20230824,115400,337714870,13790,13790,13790,13790,1
|
|
20230824,115300,337701080,13800,13800,13800,13800,1
|
|
20230824,115200,337687280,13800,13800,13800,13800,172
|
|
20230824,115100,335313680,13800,13790,13800,13790,828
|
|
20230824,115000,323887740,13780,13780,13780,13780,0
|
|
20230824,114900,323887740,13780,13780,13780,13780,0
|
|
20230824,114800,323887740,13780,13780,13780,13780,11
|
|
20230824,114700,323736160,13790,13790,13790,13790,0
|
|
20230824,114600,323736160,13790,13790,13790,13790,0
|
|
20230824,114500,323736160,13790,13770,13790,13770,74
|
|
20230824,114400,322716870,13770,13770,13770,13770,2
|
|
20230824,114300,322689330,13770,13750,13770,13700,92
|
|
20230824,114200,321425820,13750,13710,13750,13710,39
|
|
20230824,114100,320889610,13710,13750,13750,13710,6
|
|
20230824,114000,320807310,13750,13750,13750,13750,0
|
|
20230824,113900,320807310,13750,13750,13750,13750,0
|
|
20230824,113800,320807310,13750,13750,13750,13750,0
|
|
20230824,113700,320807310,13750,13750,13750,13750,0
|
|
20230824,113600,320807310,13750,13750,13750,13750,0
|
|
20230824,113500,320807310,13750,13750,13750,13750,0
|
|
20230824,113400,320807310,13750,13710,13750,13710,192
|
|
20230824,113300,318174950,13700,13700,13700,13700,1
|
|
20230824,113200,318161250,13710,13710,13710,13710,9
|
|
20230824,113100,318037860,13710,13710,13710,13710,0
|
|
20230824,113000,318037860,13710,13710,13710,13710,1
|
|
20230824,112900,318024150,13730,13730,13730,13730,0
|
|
20230824,112800,318024150,13730,13730,13730,13730,1
|
|
20230824,112700,318010420,13750,13740,13750,13740,139
|
|
20230824,112600,316099290,13730,13720,13730,13710,11
|
|
20230824,112500,315948290,13700,13700,13700,13700,1
|
|
20230824,112400,315934590,13700,13700,13700,13700,6
|
|
20230824,112300,315852390,13700,13700,13700,13700,1
|
|
20230824,112200,315838690,13700,13700,13700,13700,1
|
|
20230824,112100,315824990,13700,13730,13730,13700,5
|
|
20230824,112000,315756460,13700,13700,13700,13700,1
|
|
20230824,111900,315742760,13700,13700,13700,13700,1
|
|
20230824,111800,315729060,13700,13690,13700,13690,134
|
|
20230824,111700,313893270,13690,13690,13690,13690,41
|
|
20230824,111600,313331980,13690,13690,13690,13690,1
|
|
20230824,111500,313318290,13700,13700,13700,13700,726
|
|
20230824,111400,303372090,13710,13710,13710,13710,53
|
|
20230824,111300,302645460,13710,13710,13710,13710,4
|
|
20230824,111200,302590620,13710,13710,13710,13710,52
|
|
20230824,111100,301877700,13710,13710,13710,13710,0
|
|
20230824,111000,301877700,13710,13710,13710,13710,1
|
|
20230824,110900,301863990,13700,13700,13700,13700,102
|
|
20230824,110800,300466590,13700,13700,13700,13700,1
|
|
20230824,110700,300452890,13700,13700,13700,13700,1
|
|
20230824,110600,300439190,13700,13700,13700,13700,2
|
|
20230824,110500,300411790,13700,13700,13700,13700,100
|
|
20230824,110400,299041790,13700,13750,13750,13700,5
|
|
20230824,110300,298973090,13750,13740,13750,13740,30
|
|
20230824,110200,298560780,13700,13700,13700,13700,1
|
|
20230824,110100,298547080,13700,13710,13710,13700,12
|
|
20230824,110000,298382570,13710,13710,13710,13710,2
|
|
20230824,105900,298355150,13710,13710,13710,13710,0
|
|
20230824,105800,298355150,13710,13710,13710,13700,72
|
|
20230824,105700,297368680,13700,13700,13700,13700,1
|
|
20230824,105600,297354980,13700,13700,13700,13700,1
|
|
20230824,105500,297341280,13700,13700,13700,13700,2
|
|
20230824,105400,297313880,13780,13700,13780,13700,2
|
|
20230824,105300,297286400,13700,13700,13700,13700,12
|
|
20230824,105200,297122000,13680,13690,13690,13680,38
|
|
20230824,105100,296602150,13680,13680,13680,13680,0
|
|
20230824,105000,296602150,13680,13680,13680,13680,0
|
|
20230824,104900,296602150,13680,13800,13830,13680,101
|
|
20230824,104800,295207890,13800,13750,13800,13750,10
|
|
20230824,104700,295070140,13650,13650,13650,13650,0
|
|
20230824,104600,295070140,13650,13650,13650,13650,0
|
|
20230824,104500,295070140,13650,13650,13650,13650,0
|
|
20230824,104400,295070140,13650,13650,13650,13650,0
|
|
20230824,104300,295070140,13650,13740,13800,13650,1006
|
|
20230824,104200,281210060,13710,13610,13710,13610,1097
|
|
20230824,104100,266184810,13610,13610,13610,13610,13
|
|
20230824,104000,266007880,13610,13630,13630,13610,115
|
|
20230824,103900,264442330,13630,13640,13640,13630,250
|
|
20230824,103800,261033230,13640,13640,13640,13640,40
|
|
20230824,103700,260487630,13650,13650,13650,13650,20
|
|
20230824,103600,260214630,13650,13650,13650,13650,30
|
|
20230824,103500,259805130,13650,13650,13650,13650,0
|
|
20230824,103400,259805130,13650,13650,13650,13650,250
|
|
20230824,103300,256392630,13650,13650,13650,13650,0
|
|
20230824,103200,256392630,13650,13650,13650,13650,60
|
|
20230824,103100,255573630,13650,13650,13650,13650,20
|
|
20230824,103000,255300630,13650,13650,13650,13650,2
|
|
20230824,102900,255273330,13650,13650,13650,13650,1
|
|
20230824,102800,255259680,13650,13650,13650,13650,3
|
|
20230824,102700,255218730,13650,13650,13650,13650,20
|
|
20230824,102600,254945730,13650,13650,13650,13650,3
|
|
20230824,102500,254904780,13650,13650,13650,13650,2
|
|
20230824,102400,254877480,13650,13650,13650,13650,6
|
|
20230824,102300,254795580,13650,13660,13660,13650,62
|
|
20230824,102200,253949090,13670,13680,13680,13670,307
|
|
20230824,102100,249749670,13680,13690,13700,13680,1317
|
|
20230824,102000,231727840,13690,13690,13690,13690,1
|
|
20230824,101900,231714150,13700,13700,13700,13700,71
|
|
20230824,101800,230741450,13710,13710,13710,13700,52
|
|
20230824,101700,230028540,13700,13690,13700,13690,3
|
|
20230824,101600,229987460,13740,13700,13740,13690,921
|
|
20230824,101500,217353090,13690,13690,13690,13690,3
|
|
20230824,101400,217312020,13690,13690,13700,13690,5
|
|
20230824,101300,217243560,13690,13690,13690,13690,2
|
|
20230824,101200,217216180,13690,13690,13690,13680,140
|
|
20230824,101100,215300040,13680,13680,13680,13680,11
|
|
20230824,101000,215149560,13690,13690,13690,13690,1
|
|
20230824,100900,215135870,13690,13690,13690,13690,52
|
|
20230824,100800,214423990,13690,13690,13690,13690,120
|
|
20230824,100700,212781190,13720,13690,13720,13690,105
|
|
20230824,100600,211343590,13690,13690,13690,13690,1
|
|
20230824,100500,211329900,13690,13690,13690,13690,0
|
|
20230824,100400,211329900,13690,13700,13700,13690,115
|
|
20230824,100300,209755540,13690,13690,13690,13690,0
|
|
20230824,100200,209755540,13690,13690,13700,13690,82
|
|
20230824,100100,208632930,13740,13740,13740,13740,0
|
|
20230824,100000,208632930,13740,13740,13740,13740,51
|
|
20230824,095900,207932190,13750,13750,13750,13750,0
|
|
20230824,095800,207932190,13750,13750,13750,13750,0
|
|
20230824,095700,207932190,13750,13690,13750,13690,1105
|
|
20230824,095600,192764010,13650,13650,13650,13650,0
|
|
20230824,095500,192764010,13650,13650,13650,13650,0
|
|
20230824,095400,192764010,13650,13650,13650,13650,29
|
|
20230824,095300,192368160,13650,13640,13650,13640,4
|
|
20230824,095200,192313570,13630,13630,13630,13630,0
|
|
20230824,095100,192313570,13630,13630,13630,13630,75
|
|
20230824,095000,191291320,13620,13630,13630,13620,65
|
|
20230824,094900,190405410,13630,13630,13630,13630,39
|
|
20230824,094800,189873840,13630,13620,13630,13620,11
|
|
20230824,094700,189724010,13620,13620,13620,13620,0
|
|
20230824,094600,189724010,13620,13620,13620,13620,24
|
|
20230824,094500,189397130,13610,13610,13610,13610,196
|
|
20230824,094400,186729570,13610,13610,13610,13610,20
|
|
20230824,094300,186457370,13610,13630,13630,13610,600
|
|
20230824,094200,178286090,13630,13700,13700,13630,82
|
|
20230824,094100,177162760,13720,13720,13720,13720,11
|
|
20230824,094000,177011840,13720,13720,13720,13720,38
|
|
20230824,093900,176490480,13720,13720,13720,13720,0
|
|
20230824,093800,176490480,13720,13700,13720,13700,500
|
|
20230824,093700,169639080,13620,13620,13620,13620,5
|
|
20230824,093600,169570980,13620,13620,13700,13620,50
|
|
20230824,093500,168889900,13700,13700,13700,13700,1
|
|
20230824,093400,168876200,13620,13650,13650,13620,1059
|
|
20230824,093300,154442930,13650,13650,13650,13650,1
|
|
20230824,093200,154429280,13650,13650,13650,13650,4
|
|
20230824,093100,154374680,13650,13650,13650,13650,25
|
|
20230824,093000,154033430,13650,13660,13660,13650,187
|
|
20230824,092900,151479690,13660,13650,13720,13650,191
|
|
20230824,092800,148863340,13650,13650,13650,13650,313
|
|
20230824,092700,144590890,13650,13650,13650,13650,13
|
|
20230824,092600,144413440,13650,13640,13650,13640,354
|
|
20230824,092500,139581410,13650,13650,13650,13650,18
|
|
20230824,092400,139335710,13650,13650,13650,13650,313
|
|
20230824,092300,135063260,13730,13650,13730,13650,20
|
|
20230824,092200,134789900,13650,13670,13740,13650,175
|
|
20230824,092100,132399140,13650,13650,13660,13650,23
|
|
20230824,092000,132085180,13740,13670,13740,13650,74
|
|
20230824,091900,131074150,13740,13650,13740,13650,67
|
|
20230824,091800,130155310,13740,13650,13740,13650,307
|
|
20230824,091700,125961410,13660,13650,13740,13650,76
|
|
20230824,091600,124920380,13650,13660,13660,13650,243
|
|
20230824,091500,121602800,13660,13700,13700,13660,365
|
|
20230824,091400,116608170,13740,13700,13740,13700,146
|
|
20230824,091300,114606400,13700,13700,13700,13700,92
|
|
20230824,091200,113346000,13700,13730,13730,13700,142
|
|
20230824,091100,111400140,13730,13730,13730,13730,390
|
|
20230824,091000,106045440,13740,13750,13750,13740,40
|
|
20230824,090900,105495540,13750,13680,13760,13680,111
|
|
20230824,090800,103973980,13590,13620,13620,13590,784
|
|
20230824,090700,93304130,13610,13750,13760,13610,269
|
|
20230824,090600,89632390,13760,13600,13800,13600,332
|
|
20230824,090500,85084920,13600,13630,13630,13580,506
|
|
20230824,090400,78195170,13630,13680,13680,13600,668
|
|
20230824,090300,69069580,13680,13710,13760,13680,606
|
|
20230824,090200,60765970,13710,13800,13810,13710,834
|
|
20230824,090100,49283880,13800,13820,13940,13710,1296
|
|
20230824,090000,31367790,13810,13970,13970,13800,2251
|