675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,201200,2195018790,5820,5820,5820,5820,3385
|
|
20230824,201100,2195018790,5820,5820,5820,5820,0
|
|
20230824,201000,2195018790,5820,5820,5820,5820,0
|
|
20230824,200900,2195018790,5820,5820,5820,5820,0
|
|
20230824,200800,2195018790,5820,5820,5820,5820,0
|
|
20230824,200700,2195018790,5820,5820,5820,5820,0
|
|
20230824,200600,2195018790,5820,5820,5820,5820,0
|
|
20230824,200500,2195018790,5820,5820,5820,5820,0
|
|
20230824,200400,2195018790,5820,5820,5820,5820,0
|
|
20230824,200300,2195018790,5820,5820,5820,5820,0
|
|
20230824,200200,2195018790,5820,5820,5820,5820,0
|
|
20230824,200100,2195018790,5820,5820,5820,5820,0
|
|
20230824,200000,2195018790,5820,5820,5820,5820,0
|
|
20230824,195900,2195018790,5820,5820,5820,5820,0
|
|
20230824,195800,2195018790,5820,5820,5820,5820,0
|
|
20230824,195700,2195018790,5820,5820,5820,5820,0
|
|
20230824,195600,2195018790,5820,5820,5820,5820,0
|
|
20230824,195500,2195018790,5820,5820,5820,5820,0
|
|
20230824,195400,2195018790,5820,5820,5820,5820,0
|
|
20230824,195300,2195018790,5820,5820,5820,5820,0
|
|
20230824,195200,2195018790,5820,5820,5820,5820,0
|
|
20230824,195100,2195018790,5820,5820,5820,5820,0
|
|
20230824,195000,2195018790,5820,5820,5820,5820,0
|
|
20230824,194900,2195018790,5820,5820,5820,5820,0
|
|
20230824,194800,2195018790,5820,5820,5820,5820,0
|
|
20230824,194700,2195018790,5820,5820,5820,5820,0
|
|
20230824,194600,2195018790,5820,5820,5820,5820,0
|
|
20230824,194500,2195018790,5820,5820,5820,5820,0
|
|
20230824,194400,2195018790,5820,5820,5820,5820,0
|
|
20230824,194300,2195018790,5820,5820,5820,5820,0
|
|
20230824,194200,2195018790,5820,5820,5820,5820,3385
|
|
20230824,194100,2195018790,5820,5820,5820,5820,0
|
|
20230824,194000,2195018790,5820,5820,5820,5820,0
|
|
20230824,193900,2195018790,5820,5820,5820,5820,0
|
|
20230824,193800,2195018790,5820,5820,5820,5820,0
|
|
20230824,193700,2195018790,5820,5820,5820,5820,0
|
|
20230824,193600,2195018790,5820,5820,5820,5820,0
|
|
20230824,193500,2195018790,5820,5820,5820,5820,0
|
|
20230824,193400,2195018790,5820,5820,5820,5820,0
|
|
20230824,193300,2195018790,5820,5820,5820,5820,0
|
|
20230824,193200,2195018790,5820,5820,5820,5820,0
|
|
20230824,193100,2195018790,5820,5820,5820,5820,0
|
|
20230824,193000,2195018790,5820,5820,5820,5820,0
|
|
20230824,192900,2195018790,5820,5820,5820,5820,0
|
|
20230824,192800,2195018790,5820,5820,5820,5820,0
|
|
20230824,192700,2195018790,5820,5820,5820,5820,0
|
|
20230824,192600,2195018790,5820,5820,5820,5820,0
|
|
20230824,192500,2195018790,5820,5820,5820,5820,0
|
|
20230824,192400,2195018790,5820,5820,5820,5820,0
|
|
20230824,192300,2195018790,5820,5820,5820,5820,0
|
|
20230824,192200,2195018790,5820,5820,5820,5820,0
|
|
20230824,192100,2195018790,5820,5820,5820,5820,0
|
|
20230824,192000,2195018790,5820,5820,5820,5820,0
|
|
20230824,191900,2195018790,5820,5820,5820,5820,0
|
|
20230824,191800,2195018790,5820,5820,5820,5820,0
|
|
20230824,191700,2195018790,5820,5820,5820,5820,0
|
|
20230824,191600,2195018790,5820,5820,5820,5820,0
|
|
20230824,191500,2195018790,5820,5820,5820,5820,0
|
|
20230824,191400,2195018790,5820,5820,5820,5820,0
|
|
20230824,191300,2195018790,5820,5820,5820,5820,0
|
|
20230824,191200,2195018790,5820,5820,5820,5820,3385
|
|
20230824,191100,2195018790,5820,5820,5820,5820,0
|
|
20230824,191000,2195018790,5820,5820,5820,5820,0
|
|
20230824,190900,2195018790,5820,5820,5820,5820,0
|
|
20230824,190800,2195018790,5820,5820,5820,5820,0
|
|
20230824,190700,2195018790,5820,5820,5820,5820,0
|
|
20230824,190600,2195018790,5820,5820,5820,5820,0
|
|
20230824,190500,2195018790,5820,5820,5820,5820,0
|
|
20230824,190400,2195018790,5820,5820,5820,5820,0
|
|
20230824,190300,2195018790,5820,5820,5820,5820,0
|
|
20230824,190200,2195018790,5820,5820,5820,5820,0
|
|
20230824,190100,2195018790,5820,5820,5820,5820,0
|
|
20230824,190000,2195018790,5820,5820,5820,5820,0
|
|
20230824,185900,2195018790,5820,5820,5820,5820,0
|
|
20230824,185800,2195018790,5820,5820,5820,5820,0
|
|
20230824,185700,2195018790,5820,5820,5820,5820,0
|
|
20230824,185600,2195018790,5820,5820,5820,5820,0
|
|
20230824,185500,2195018790,5820,5820,5820,5820,0
|
|
20230824,185400,2195018790,5820,5820,5820,5820,0
|
|
20230824,185300,2195018790,5820,5820,5820,5820,0
|
|
20230824,185200,2195018790,5820,5820,5820,5820,0
|
|
20230824,185100,2195018790,5820,5820,5820,5820,0
|
|
20230824,185000,2195018790,5820,5820,5820,5820,0
|
|
20230824,184900,2195018790,5820,5820,5820,5820,0
|
|
20230824,184800,2195018790,5820,5820,5820,5820,0
|
|
20230824,184700,2195018790,5820,5820,5820,5820,0
|
|
20230824,184600,2195018790,5820,5820,5820,5820,0
|
|
20230824,184500,2195018790,5820,5820,5820,5820,0
|
|
20230824,184400,2195018790,5820,5820,5820,5820,0
|
|
20230824,184300,2195018790,5820,5820,5820,5820,0
|
|
20230824,184200,2195018790,5820,5820,5820,5820,3385
|
|
20230824,184100,2195018790,5820,5820,5820,5820,0
|
|
20230824,184000,2195018790,5820,5820,5820,5820,0
|
|
20230824,183900,2195018790,5820,5820,5820,5820,0
|
|
20230824,183800,2195018790,5820,5820,5820,5820,0
|
|
20230824,183700,2195018790,5820,5820,5820,5820,0
|
|
20230824,183600,2195018790,5820,5820,5820,5820,0
|
|
20230824,183500,2195018790,5820,5820,5820,5820,0
|
|
20230824,183400,2195018790,5820,5820,5820,5820,0
|
|
20230824,183300,2195018790,5820,5820,5820,5820,0
|
|
20230824,183200,2195018790,5820,5820,5820,5820,0
|
|
20230824,183100,2195018790,5820,5820,5820,5820,0
|
|
20230824,183000,2195018790,5820,5820,5820,5820,0
|
|
20230824,182900,2195018790,5820,5820,5820,5820,0
|
|
20230824,182800,2195018790,5820,5820,5820,5820,0
|
|
20230824,182700,2195018790,5820,5820,5820,5820,0
|
|
20230824,182600,2195018790,5820,5820,5820,5820,0
|
|
20230824,182500,2195018790,5820,5820,5820,5820,0
|
|
20230824,182400,2195018790,5820,5820,5820,5820,0
|
|
20230824,182300,2195018790,5820,5820,5820,5820,0
|
|
20230824,182200,2195018790,5820,5820,5820,5820,0
|
|
20230824,182100,2195018790,5820,5820,5820,5820,0
|
|
20230824,182000,2195018790,5820,5820,5820,5820,0
|
|
20230824,181900,2195018790,5820,5820,5820,5820,0
|
|
20230824,181800,2195018790,5820,5820,5820,5820,0
|
|
20230824,181700,2195018790,5820,5820,5820,5820,0
|
|
20230824,181600,2195018790,5820,5820,5820,5820,0
|
|
20230824,181500,2195018790,5820,5820,5820,5820,0
|
|
20230824,181400,2195018790,5820,5820,5820,5820,0
|
|
20230824,181300,2195018790,5820,5820,5820,5820,0
|
|
20230824,181200,2195018790,5820,5820,5820,5820,3385
|
|
20230824,181100,2195018790,5820,5820,5820,5820,0
|
|
20230824,181000,2195018790,5820,5820,5820,5820,0
|
|
20230824,180900,2195018790,5820,5820,5820,5820,0
|
|
20230824,180800,2195018790,5820,5820,5820,5820,0
|
|
20230824,180700,2195018790,5820,5820,5820,5820,0
|
|
20230824,180600,2195018790,5820,5820,5820,5820,0
|
|
20230824,180500,2195018790,5820,5820,5820,5820,0
|
|
20230824,180400,2195018790,5820,5820,5820,5820,0
|
|
20230824,180300,2195018790,5820,5820,5820,5820,0
|
|
20230824,180200,2195018790,5820,5820,5820,5820,0
|
|
20230824,180100,2195018790,5820,5820,5820,5820,0
|
|
20230824,180000,2195018790,5820,5820,5820,5820,0
|
|
20230824,175900,2195018790,5820,5820,5820,5820,0
|
|
20230824,175800,2195018790,5820,5820,5820,5820,0
|
|
20230824,175700,2195018790,5820,5820,5820,5820,0
|
|
20230824,175600,2195018790,5820,5820,5820,5820,0
|
|
20230824,175500,2195018790,5820,5820,5820,5820,0
|
|
20230824,175400,2195018790,5820,5820,5820,5820,0
|
|
20230824,175300,2195018790,5820,5820,5820,5820,0
|
|
20230824,175200,2195018790,5820,5820,5820,5820,0
|
|
20230824,175100,2195018790,5820,5820,5820,5820,0
|
|
20230824,175000,2195018790,5820,5820,5820,5820,0
|
|
20230824,174900,2195018790,5820,5820,5820,5820,0
|
|
20230824,174800,2195018790,5820,5820,5820,5820,0
|
|
20230824,174700,2195018790,5820,5820,5820,5820,0
|
|
20230824,174600,2195018790,5820,5820,5820,5820,0
|
|
20230824,174500,2195018790,5820,5820,5820,5820,0
|
|
20230824,174400,2195018790,5820,5820,5820,5820,0
|
|
20230824,174300,2195018790,5820,5820,5820,5820,0
|
|
20230824,174200,2195018790,5820,5820,5820,5820,3385
|
|
20230824,174100,2195018790,5820,5820,5820,5820,0
|
|
20230824,174000,2195018790,5820,5820,5820,5820,0
|
|
20230824,173900,2195018790,5820,5820,5820,5820,0
|
|
20230824,173800,2195018790,5820,5820,5820,5820,0
|
|
20230824,173700,2195018790,5820,5820,5820,5820,0
|
|
20230824,173600,2195018790,5820,5820,5820,5820,0
|
|
20230824,173500,2195018790,5820,5820,5820,5820,0
|
|
20230824,173400,2195018790,5820,5820,5820,5820,0
|
|
20230824,173300,2195018790,5820,5820,5820,5820,0
|
|
20230824,173200,2195018790,5820,5820,5820,5820,0
|
|
20230824,173100,2195018790,5820,5820,5820,5820,0
|
|
20230824,173000,2195018790,5820,5820,5820,5820,0
|
|
20230824,172900,2195018790,5820,5820,5820,5820,0
|
|
20230824,172800,2195018790,5820,5820,5820,5820,0
|
|
20230824,172700,2195018790,5820,5820,5820,5820,0
|
|
20230824,172600,2195018790,5820,5820,5820,5820,0
|
|
20230824,172500,2195018790,5820,5820,5820,5820,0
|
|
20230824,172400,2195018790,5820,5820,5820,5820,0
|
|
20230824,172300,2195018790,5820,5820,5820,5820,0
|
|
20230824,172200,2195018790,5820,5820,5820,5820,0
|
|
20230824,172100,2195018790,5820,5820,5820,5820,0
|
|
20230824,172000,2195018790,5820,5820,5820,5820,0
|
|
20230824,171900,2195018790,5820,5820,5820,5820,0
|
|
20230824,171800,2195018790,5820,5820,5820,5820,0
|
|
20230824,171700,2195018790,5820,5820,5820,5820,0
|
|
20230824,171600,2195018790,5820,5820,5820,5820,0
|
|
20230824,171500,2195018790,5820,5820,5820,5820,0
|
|
20230824,171400,2195018790,5820,5820,5820,5820,0
|
|
20230824,171300,2195018790,5820,5820,5820,5820,0
|
|
20230824,171200,2195018790,5820,5820,5820,5820,3385
|
|
20230824,171100,2195018790,5820,5820,5820,5820,0
|
|
20230824,171000,2195018790,5820,5820,5820,5820,0
|
|
20230824,170900,2195018790,5820,5820,5820,5820,0
|
|
20230824,170800,2195018790,5820,5820,5820,5820,0
|
|
20230824,170700,2195018790,5820,5820,5820,5820,0
|
|
20230824,170600,2195018790,5820,5820,5820,5820,0
|
|
20230824,170500,2195018790,5820,5820,5820,5820,0
|
|
20230824,170400,2195018790,5820,5820,5820,5820,0
|
|
20230824,170300,2195018790,5820,5820,5820,5820,0
|
|
20230824,170200,2195018790,5820,5820,5820,5820,0
|
|
20230824,170100,2195018790,5820,5820,5820,5820,0
|
|
20230824,170000,2195018790,5820,5820,5820,5820,0
|
|
20230824,165900,2195018790,5820,5820,5820,5820,0
|
|
20230824,165800,2195018790,5820,5820,5820,5820,0
|
|
20230824,165700,2195018790,5820,5820,5820,5820,0
|
|
20230824,165600,2195018790,5820,5820,5820,5820,0
|
|
20230824,165500,2195018790,5820,5820,5820,5820,0
|
|
20230824,165400,2195018790,5820,5820,5820,5820,0
|
|
20230824,165300,2195018790,5820,5820,5820,5820,0
|
|
20230824,165200,2195018790,5820,5820,5820,5820,0
|
|
20230824,165100,2195018790,5820,5820,5820,5820,0
|
|
20230824,165000,2195018790,5820,5820,5820,5820,0
|
|
20230824,164900,2195018790,5820,5820,5820,5820,0
|
|
20230824,164800,2195018790,5820,5820,5820,5820,0
|
|
20230824,164700,2195018790,5820,5820,5820,5820,0
|
|
20230824,164600,2195018790,5820,5820,5820,5820,0
|
|
20230824,164500,2195018790,5820,5820,5820,5820,0
|
|
20230824,164400,2195018790,5820,5820,5820,5820,0
|
|
20230824,164300,2195018790,5820,5820,5820,5820,0
|
|
20230824,164200,2195018790,5820,5820,5820,5820,3385
|
|
20230824,164100,2195018790,5820,5820,5820,5820,0
|
|
20230824,164000,2195018790,5820,5820,5820,5820,0
|
|
20230824,163900,2195018790,5820,5820,5820,5820,0
|
|
20230824,163800,2195018790,5820,5820,5820,5820,0
|
|
20230824,163700,2195018790,5820,5820,5820,5820,0
|
|
20230824,163600,2195018790,5820,5820,5820,5820,0
|
|
20230824,163500,2195018790,5820,5820,5820,5820,0
|
|
20230824,163400,2195018790,5820,5820,5820,5820,0
|
|
20230824,163300,2195018790,5820,5820,5820,5820,0
|
|
20230824,163200,2195018790,5820,5820,5820,5820,0
|
|
20230824,163100,2195018790,5820,5820,5820,5820,0
|
|
20230824,163000,2195018790,5820,5820,5820,5820,0
|
|
20230824,162900,2195018790,5820,5820,5820,5820,0
|
|
20230824,162800,2195018790,5820,5820,5820,5820,0
|
|
20230824,162700,2195018790,5820,5820,5820,5820,0
|
|
20230824,162600,2195018790,5820,5820,5820,5820,0
|
|
20230824,162500,2195018790,5820,5820,5820,5820,0
|
|
20230824,162400,2195018790,5820,5820,5820,5820,0
|
|
20230824,162300,2195018790,5820,5820,5820,5820,0
|
|
20230824,162200,2195018790,5820,5820,5820,5820,0
|
|
20230824,162100,2195018790,5820,5820,5820,5820,0
|
|
20230824,162000,2195018790,5820,5820,5820,5820,0
|
|
20230824,161900,2195018790,5820,5820,5820,5820,0
|
|
20230824,161800,2195018790,5820,5820,5820,5820,0
|
|
20230824,161700,2195018790,5820,5820,5820,5820,0
|
|
20230824,161600,2195018790,5820,5820,5820,5820,0
|
|
20230824,161500,2195018790,5820,5820,5820,5820,0
|
|
20230824,161400,2195018790,5820,5820,5820,5820,0
|
|
20230824,161300,2195018790,5820,5820,5820,5820,0
|
|
20230824,161200,2195018790,5820,5820,5820,5820,3385
|
|
20230824,161100,2195018790,5820,5820,5820,5820,0
|
|
20230824,161000,2195018790,5820,5820,5820,5820,0
|
|
20230824,160900,2195018790,5820,5820,5820,5820,0
|
|
20230824,160800,2195018790,5820,5820,5820,5820,0
|
|
20230824,160700,2195018790,5820,5820,5820,5820,0
|
|
20230824,160600,2195018790,5820,5820,5820,5820,0
|
|
20230824,160500,2195018790,5820,5820,5820,5820,0
|
|
20230824,160400,2195018790,5820,5820,5820,5820,0
|
|
20230824,160300,2195018790,5820,5820,5820,5820,0
|
|
20230824,160200,2195018790,5820,5820,5820,5820,0
|
|
20230824,160100,2195018790,5820,5820,5820,5820,0
|
|
20230824,160000,2195018790,5820,5820,5820,5820,0
|
|
20230824,155900,2195018790,5820,5820,5820,5820,0
|
|
20230824,155800,2195018790,5820,5820,5820,5820,0
|
|
20230824,155700,2195018790,5820,5820,5820,5820,0
|
|
20230824,155600,2195018790,5820,5820,5820,5820,0
|
|
20230824,155500,2195018790,5820,5820,5820,5820,0
|
|
20230824,155400,2195018790,5820,5820,5820,5820,0
|
|
20230824,155300,2195018790,5820,5820,5820,5820,0
|
|
20230824,155200,2195018790,5820,5820,5820,5820,0
|
|
20230824,155100,2195018790,5820,5820,5820,5820,0
|
|
20230824,155000,2195018790,5820,5820,5820,5820,0
|
|
20230824,154900,2195018790,5820,5820,5820,5820,0
|
|
20230824,154800,2195018790,5820,5820,5820,5820,0
|
|
20230824,154700,2195018790,5820,5820,5820,5820,0
|
|
20230824,154600,2195018790,5820,5820,5820,5820,0
|
|
20230824,154500,2195018790,5820,5820,5820,5820,0
|
|
20230824,154400,2195018790,5820,5820,5820,5820,0
|
|
20230824,154300,2195018790,5820,5820,5820,5820,0
|
|
20230824,154200,2195018790,5820,5820,5820,5820,3385
|
|
20230824,154100,2195018790,5820,5820,5820,5820,0
|
|
20230824,154000,2195018790,5820,5820,5820,5820,0
|
|
20230824,153900,2195018790,5820,5820,5820,5820,0
|
|
20230824,153800,2195018790,5820,5820,5820,5820,0
|
|
20230824,153700,2195018790,5820,5820,5820,5820,0
|
|
20230824,153600,2195018790,5820,5820,5820,5820,0
|
|
20230824,153500,2195018790,5820,5820,5820,5820,0
|
|
20230824,153400,2195018790,5820,5820,5820,5820,0
|
|
20230824,153300,2195018790,5820,5820,5820,5820,0
|
|
20230824,153200,2195018790,5820,5820,5820,5820,0
|
|
20230824,153100,2195018790,5820,5820,5820,5820,0
|
|
20230824,153000,2195018790,5820,5820,5820,5820,3385
|
|
20230824,152900,2175318090,5820,5820,5820,5820,0
|
|
20230824,152800,2175318090,5820,5820,5820,5820,0
|
|
20230824,152700,2175318090,5820,5820,5820,5820,0
|
|
20230824,152600,2175318090,5820,5820,5820,5820,0
|
|
20230824,152500,2175318090,5820,5820,5820,5820,0
|
|
20230824,152400,2175318090,5820,5820,5820,5820,0
|
|
20230824,152300,2175318090,5820,5820,5820,5820,0
|
|
20230824,152200,2175318090,5820,5820,5820,5820,0
|
|
20230824,152100,2175318090,5820,5820,5820,5820,0
|
|
20230824,152000,2175318090,5820,5820,5820,5820,0
|
|
20230824,151900,2175318090,5820,5820,5820,5820,623
|
|
20230824,151800,2171692230,5820,5860,5860,5820,2759
|
|
20230824,151700,2155561770,5850,5830,5850,5820,1254
|
|
20230824,151600,2148244350,5860,5840,5860,5840,1387
|
|
20230824,151500,2140135550,5840,5830,5840,5830,830
|
|
20230824,151400,2135296610,5830,5810,5830,5800,1474
|
|
20230824,151300,2126714860,5830,5830,5830,5800,257
|
|
20230824,151200,2125221680,5810,5800,5820,5790,2539
|
|
20230824,151100,2110467720,5790,5800,5800,5790,30
|
|
20230824,151000,2110293910,5790,5800,5800,5790,2365
|
|
20230824,150900,2096579500,5800,5800,5800,5800,320
|
|
20230824,150800,2094723500,5800,5800,5800,5780,1298
|
|
20230824,150700,2087198900,5790,5800,5800,5790,156
|
|
20230824,150600,2086294660,5790,5800,5800,5780,698
|
|
20230824,150500,2082247280,5810,5810,5810,5810,0
|
|
20230824,150400,2082247280,5810,5780,5810,5780,1661
|
|
20230824,150300,2072622670,5780,5810,5810,5780,5025
|
|
20230824,150200,2043502650,5810,5810,5810,5810,100
|
|
20230824,150100,2042921650,5810,5810,5810,5810,23
|
|
20230824,150000,2042788020,5810,5800,5810,5800,69
|
|
20230824,145900,2042387320,5800,5800,5800,5800,538
|
|
20230824,145800,2039266920,5800,5800,5800,5800,0
|
|
20230824,145700,2039266920,5800,5800,5800,5800,23
|
|
20230824,145600,2039133520,5800,5800,5800,5800,0
|
|
20230824,145500,2039133520,5800,5800,5800,5800,173
|
|
20230824,145400,2038130120,5800,5800,5800,5800,11
|
|
20230824,145300,2038066320,5800,5800,5800,5790,10
|
|
20230824,145200,2038008330,5800,5800,5800,5800,26
|
|
20230824,145100,2037857530,5800,5800,5800,5800,100
|
|
20230824,145000,2037277530,5800,5800,5800,5800,250
|
|
20230824,144900,2035827530,5800,5800,5800,5800,341
|
|
20230824,144800,2033849730,5800,5810,5810,5800,56
|
|
20230824,144700,2033524380,5800,5810,5810,5800,273
|
|
20230824,144600,2031939930,5810,5810,5810,5810,11
|
|
20230824,144500,2031876020,5810,5810,5810,5800,3468
|
|
20230824,144400,2011734940,5800,5820,5820,5800,299
|
|
20230824,144300,2009998700,5820,5820,5820,5820,88
|
|
20230824,144200,2009486540,5830,5830,5830,5830,0
|
|
20230824,144100,2009486540,5830,5830,5830,5830,0
|
|
20230824,144000,2009486540,5830,5830,5830,5830,31
|
|
20230824,143900,2009305810,5830,5830,5830,5830,20
|
|
20230824,143800,2009189210,5830,5830,5830,5830,593
|
|
20230824,143700,2005732020,5830,5830,5830,5830,1
|
|
20230824,143600,2005726190,5800,5800,5800,5800,238
|
|
20230824,143500,2004345790,5800,5800,5800,5800,0
|
|
20230824,143400,2004345790,5800,5800,5800,5800,676
|
|
20230824,143300,2000424990,5800,5800,5800,5800,2001
|
|
20230824,143200,1988819190,5790,5790,5790,5790,4
|
|
20230824,143100,1988796030,5800,5810,5810,5800,700
|
|
20230824,143000,1984735380,5800,5800,5800,5800,10
|
|
20230824,142900,1984677380,5800,5800,5800,5800,0
|
|
20230824,142800,1984677380,5800,5800,5800,5800,500
|
|
20230824,142700,1981777380,5800,5800,5800,5800,850
|
|
20230824,142600,1976847380,5800,5800,5800,5800,10
|
|
20230824,142500,1976789380,5800,5800,5800,5800,670
|
|
20230824,142400,1972903380,5800,5810,5810,5800,200
|
|
20230824,142300,1971743280,5800,5800,5800,5800,0
|
|
20230824,142200,1971743280,5800,5810,5810,5800,1478
|
|
20230824,142100,1963170570,5810,5810,5810,5810,0
|
|
20230824,142000,1963170570,5810,5810,5820,5810,1603
|
|
20230824,141900,1953847140,5810,5810,5810,5810,700
|
|
20230824,141800,1949780140,5830,5830,5830,5800,2618
|
|
20230824,141700,1934575230,5800,5810,5810,5800,200
|
|
20230824,141600,1933413690,5820,5820,5820,5820,1358
|
|
20230824,141500,1925510130,5830,5830,5830,5830,40
|
|
20230824,141400,1925276930,5830,5830,5840,5830,1395
|
|
20230824,141300,1917134360,5830,5840,5840,5830,104
|
|
20230824,141200,1916528000,5840,5840,5840,5840,0
|
|
20230824,141100,1916528000,5840,5830,5840,5820,2118
|
|
20230824,141000,1904196400,5830,5830,5830,5830,184
|
|
20230824,140900,1903123680,5840,5840,5840,5840,0
|
|
20230824,140800,1903123680,5840,5840,5840,5840,25
|
|
20230824,140700,1902977680,5820,5820,5820,5820,50
|
|
20230824,140600,1902686680,5820,5820,5830,5820,153
|
|
20230824,140500,1901795220,5820,5820,5820,5820,52
|
|
20230824,140400,1901492580,5820,5820,5830,5820,1193
|
|
20230824,140300,1894538420,5820,5830,5830,5820,161
|
|
20230824,140200,1893601150,5820,5810,5820,5810,34
|
|
20230824,140100,1893403420,5810,5810,5810,5800,112
|
|
20230824,140000,1892752800,5810,5810,5810,5810,129
|
|
20230824,135900,1892003310,5840,5850,5850,5840,14
|
|
20230824,135800,1891921530,5850,5850,5850,5760,13517
|
|
20230824,135700,1813509380,5880,5840,5880,5840,18
|
|
20230824,135600,1813404060,5860,5840,5860,5840,41
|
|
20230824,135500,1813164120,5840,5840,5850,5840,729
|
|
20230824,135400,1808906480,5840,5850,5850,5840,434
|
|
20230824,135300,1806367990,5850,5850,5860,5850,113
|
|
20230824,135200,1805705920,5850,5850,5850,5850,200
|
|
20230824,135100,1804535920,5850,5850,5850,5850,0
|
|
20230824,135000,1804535920,5850,5860,5860,5850,46
|
|
20230824,134900,1804266780,5850,5860,5860,5850,123
|
|
20230824,134800,1803547200,5850,5860,5860,5850,216
|
|
20230824,134700,1802283580,5860,5860,5860,5860,370
|
|
20230824,134600,1800115380,5860,5860,5860,5860,1
|
|
20230824,134500,1800109520,5890,5890,5890,5890,0
|
|
20230824,134400,1800109520,5890,5870,5890,5850,1900
|
|
20230824,134300,1788987660,5890,5890,5890,5890,0
|
|
20230824,134200,1788987660,5890,5880,5890,5880,184
|
|
20230824,134100,1787905700,5870,5860,5870,5860,29
|
|
20230824,134000,1787735740,5860,5860,5860,5860,159
|
|
20230824,133900,1786804000,5860,5860,5860,5860,85
|
|
20230824,133800,1786305900,5860,5870,5880,5860,1426
|
|
20230824,133700,1777943110,5870,5870,5870,5870,71
|
|
20230824,133600,1777526340,5870,5870,5870,5870,1
|
|
20230824,133500,1777520470,5870,5870,5870,5870,0
|
|
20230824,133400,1777520470,5870,5870,5870,5870,60
|
|
20230824,133300,1777168270,5870,5870,5870,5870,10
|
|
20230824,133200,1777109570,5870,5870,5870,5870,0
|
|
20230824,133100,1777109570,5870,5890,5890,5870,299
|
|
20230824,133000,1775348540,5890,5890,5890,5890,269
|
|
20230824,132900,1773764130,5890,5890,5890,5890,198
|
|
20230824,132800,1772597910,5900,5900,5900,5900,54
|
|
20230824,132700,1772279310,5900,5900,5900,5900,30
|
|
20230824,132600,1772102310,5900,5890,5900,5890,201
|
|
20230824,132500,1770917420,5890,5890,5890,5890,62
|
|
20230824,132400,1770552240,5890,5890,5890,5890,18
|
|
20230824,132300,1770446220,5890,5890,5890,5890,280
|
|
20230824,132200,1768797020,5890,5890,5890,5890,3
|
|
20230824,132100,1768779350,5890,5890,5890,5890,25
|
|
20230824,132000,1768632100,5900,5900,5900,5900,0
|
|
20230824,131900,1768632100,5900,5900,5900,5900,170
|
|
20230824,131800,1767629100,5900,5900,5900,5900,4
|
|
20230824,131700,1767605500,5870,5870,5870,5870,0
|
|
20230824,131600,1767605500,5870,5880,5880,5870,849
|
|
20230824,131500,1762619070,5900,5900,5900,5900,461
|
|
20230824,131400,1759899170,5900,5900,5900,5900,179
|
|
20230824,131300,1758843070,5900,5910,5910,5900,80
|
|
20230824,131200,1758371030,5910,5910,5910,5910,2
|
|
20230824,131100,1758359210,5910,5920,5920,5910,560
|
|
20230824,131000,1755047110,5920,5910,5920,5910,996
|
|
20230824,130900,1749159750,5920,5900,5920,5900,1829
|
|
20230824,130800,1738344870,5900,5880,5900,5880,1251
|
|
20230824,130700,1730976020,5880,5880,5880,5880,120
|
|
20230824,130600,1730270420,5890,5880,5890,5880,235
|
|
20230824,130500,1728888120,5880,5870,5880,5850,904
|
|
20230824,130400,1723582020,5850,5850,5850,5850,1
|
|
20230824,130300,1723576170,5850,5850,5850,5850,400
|
|
20230824,130200,1721236170,5850,5850,5850,5850,50
|
|
20230824,130100,1720943670,5850,5850,5850,5850,201
|
|
20230824,130000,1719767820,5850,5850,5850,5850,23
|
|
20230824,125900,1719633270,5850,5850,5850,5850,500
|
|
20230824,125800,1716708270,5850,5850,5850,5850,0
|
|
20230824,125700,1716708270,5850,5850,5850,5850,0
|
|
20230824,125600,1716708270,5850,5850,5850,5850,0
|
|
20230824,125500,1716708270,5850,5850,5850,5850,2
|
|
20230824,125400,1716696570,5850,5860,5870,5850,955
|
|
20230824,125300,1711103590,5830,5850,5850,5830,504
|
|
20230824,125200,1708161190,5820,5840,5840,5800,2085
|
|
20230824,125100,1696036940,5840,5840,5840,5840,361
|
|
20230824,125000,1693928700,5840,5850,5850,5840,480
|
|
20230824,124900,1691123460,5850,5850,5850,5850,1000
|
|
20230824,124800,1685273460,5860,5860,5860,5860,596
|
|
20230824,124700,1681780900,5850,5850,5850,5850,307
|
|
20230824,124600,1679984950,5850,5850,5850,5850,0
|
|
20230824,124500,1679984950,5850,5850,5850,5850,0
|
|
20230824,124400,1679984950,5850,5850,5850,5850,0
|
|
20230824,124300,1679984950,5850,5830,5850,5800,1588
|
|
20230824,124200,1670732070,5830,5840,5840,5830,468
|
|
20230824,124100,1668003340,5840,5840,5840,5840,39
|
|
20230824,124000,1667775580,5840,5840,5840,5840,400
|
|
20230824,123900,1665439580,5850,5850,5850,5850,2
|
|
20230824,123800,1665427880,5850,5850,5850,5850,2
|
|
20230824,123700,1665416180,5840,5840,5840,5840,2
|
|
20230824,123600,1665404500,5840,5840,5840,5840,5
|
|
20230824,123500,1665375300,5850,5850,5850,5850,100
|
|
20230824,123400,1664790300,5850,5850,5850,5850,61
|
|
20230824,123300,1664433450,5850,5850,5850,5850,0
|
|
20230824,123200,1664433450,5850,5850,5850,5850,0
|
|
20230824,123100,1664433450,5850,5850,5850,5850,0
|
|
20230824,123000,1664433450,5850,5850,5850,5810,601
|
|
20230824,122900,1660936520,5880,5880,5880,5880,0
|
|
20230824,122800,1660936520,5880,5880,5880,5880,0
|
|
20230824,122700,1660936520,5880,5870,5880,5870,99
|
|
20230824,122600,1660354780,5870,5860,5880,5800,4909
|
|
20230824,122500,1631727040,5850,5850,5850,5850,0
|
|
20230824,122400,1631727040,5850,5850,5850,5850,0
|
|
20230824,122300,1631727040,5850,5850,5850,5850,0
|
|
20230824,122200,1631727040,5850,5880,5880,5850,1710
|
|
20230824,122100,1621720860,5880,5880,5880,5880,0
|
|
20230824,122000,1621720860,5880,5860,5880,5860,201
|
|
20230824,121900,1620539000,5880,5880,5880,5880,0
|
|
20230824,121800,1620539000,5880,5880,5880,5880,0
|
|
20230824,121700,1620539000,5880,5870,5880,5870,889
|
|
20230824,121600,1615320020,5870,5870,5870,5870,61
|
|
20230824,121500,1614961950,5870,5890,5890,5870,36
|
|
20230824,121400,1614750610,5890,5890,5890,5890,57
|
|
20230824,121300,1614414880,5890,5890,5890,5890,0
|
|
20230824,121200,1614414880,5890,5890,5890,5890,0
|
|
20230824,121100,1614414880,5890,5880,5890,5880,102
|
|
20230824,121000,1613815110,5880,5880,5880,5880,50
|
|
20230824,120900,1613521110,5880,5880,5880,5880,110
|
|
20230824,120800,1612874310,5890,5880,5890,5880,203
|
|
20230824,120700,1611680140,5880,5880,5880,5880,0
|
|
20230824,120600,1611680140,5880,5880,5880,5880,0
|
|
20230824,120500,1611680140,5880,5850,5880,5850,110
|
|
20230824,120400,1611036340,5850,5870,5870,5850,909
|
|
20230824,120300,1605712440,5880,5860,5880,5850,344
|
|
20230824,120200,1603696770,5880,5880,5880,5880,1
|
|
20230824,120100,1603690890,5860,5860,5860,5860,1249
|
|
20230824,120000,1596371750,5860,5860,5860,5860,40
|
|
20230824,115900,1596137350,5890,5880,5890,5860,1088
|
|
20230824,115800,1589757110,5870,5880,5880,5870,164
|
|
20230824,115700,1588794070,5880,5880,5880,5880,206
|
|
20230824,115600,1587582790,5880,5890,5890,5880,235
|
|
20230824,115500,1586200890,5880,5880,5880,5880,57
|
|
20230824,115400,1585865730,5890,5890,5890,5890,109
|
|
20230824,115300,1585223720,5890,5890,5890,5890,5
|
|
20230824,115200,1585194270,5890,5880,5890,5880,40
|
|
20230824,115100,1584958870,5880,5870,5880,5870,25
|
|
20230824,115000,1584811900,5870,5870,5870,5870,471
|
|
20230824,114900,1582047130,5870,5880,5880,5870,830
|
|
20230824,114800,1577175000,5890,5890,5890,5890,369
|
|
20230824,114700,1575001590,5940,5870,5940,5870,420
|
|
20230824,114600,1572520860,5900,5890,5900,5890,620
|
|
20230824,114500,1568863740,5860,5900,5900,5860,1475
|
|
20230824,114400,1560211070,5890,5880,5890,5880,14
|
|
20230824,114300,1560128700,5880,5880,5880,5880,261
|
|
20230824,114200,1558594020,5880,5900,5900,5880,102
|
|
20230824,114100,1557994220,5900,5900,5900,5900,6
|
|
20230824,114000,1557958820,5900,5880,5900,5870,65
|
|
20230824,113900,1557575980,5880,5890,5900,5880,585
|
|
20230824,113800,1554132110,5880,5880,5900,5880,53
|
|
20230824,113700,1553820270,5880,5900,5900,5880,400
|
|
20230824,113600,1551463490,5900,5900,5960,5890,1302
|
|
20230824,113500,1543761110,5900,5900,5900,5900,2
|
|
20230824,113400,1543749310,5900,5900,5900,5900,36
|
|
20230824,113300,1543536910,5880,5900,5900,5880,1099
|
|
20230824,113200,1537067690,5900,5920,5920,5890,1771
|
|
20230824,113100,1526613580,5920,5930,5930,5920,889
|
|
20230824,113000,1521341990,5950,5940,5960,5930,268
|
|
20230824,112900,1519749570,5960,5950,5970,5950,4236
|
|
20230824,112800,1494493350,5950,5950,5950,5940,262
|
|
20230824,112700,1492936270,5950,5950,5950,5940,677
|
|
20230824,112600,1488910160,5960,5940,5960,5930,2855
|
|
20230824,112500,1471926310,5950,5940,5950,5930,721
|
|
20230824,112400,1467643320,5950,5930,5950,5920,2657
|
|
20230824,112300,1451868650,5930,5910,5930,5910,1459
|
|
20230824,112200,1443231750,5910,5940,5940,5910,2524
|
|
20230824,112100,1428288540,5940,5930,5950,5930,1666
|
|
20230824,112000,1418405850,5930,5950,5980,5920,8730
|
|
20230824,111900,1366418640,5930,5910,5960,5910,3321
|
|
20230824,111800,1346672660,5910,5900,5910,5880,4311
|
|
20230824,111700,1321273180,5880,5880,5910,5880,2084
|
|
20230824,111600,1308988240,5910,5900,5920,5880,2507
|
|
20230824,111500,1294164220,5880,5880,5900,5870,4430
|
|
20230824,111400,1268086250,5890,5880,5890,5880,55
|
|
20230824,111300,1267762750,5880,5880,5900,5880,37
|
|
20230824,111200,1267544490,5880,5870,5880,5870,936
|
|
20230824,111100,1262044800,5870,5870,5870,5870,0
|
|
20230824,111000,1262044800,5870,5870,5870,5870,50
|
|
20230824,110900,1261751300,5870,5860,5870,5860,1470
|
|
20230824,110800,1253123400,5860,5860,5860,5860,7
|
|
20230824,110700,1253082380,5850,5860,5860,5810,1561
|
|
20230824,110600,1243972700,5860,5860,5860,5860,123
|
|
20230824,110500,1243251920,5870,5890,5900,5870,3638
|
|
20230824,110400,1221859170,5890,5890,5890,5890,511
|
|
20230824,110300,1218849380,5890,5920,5930,5890,5027
|
|
20230824,110200,1189151990,5920,5920,5920,5920,15
|
|
20230824,110100,1189063190,5920,5920,5920,5920,10
|
|
20230824,110000,1189003990,5930,5900,5930,5900,1105
|
|
20230824,105900,1182474340,5900,5920,5920,5900,696
|
|
20230824,105800,1178357780,5920,5940,5960,5920,7554
|
|
20230824,105700,1133490750,5930,5930,5940,5920,1520
|
|
20230824,105600,1124473430,5930,5910,5930,5910,3437
|
|
20230824,105500,1104127820,5910,5890,5910,5890,2289
|
|
20230824,105400,1090618620,5890,5890,5900,5890,238
|
|
20230824,105300,1089216780,5890,5890,5890,5890,1205
|
|
20230824,105200,1082119330,5890,5880,5890,5860,591
|
|
20230824,105100,1078643560,5880,5870,5880,5870,303
|
|
20230824,105000,1076863410,5880,5880,5880,5880,1291
|
|
20230824,104900,1069272330,5870,5860,5870,5860,2001
|
|
20230824,104800,1057528830,5860,5850,5860,5840,1410
|
|
20230824,104700,1049274230,5850,5850,5850,5850,2
|
|
20230824,104600,1049262530,5850,5860,5860,5850,83
|
|
20230824,104500,1048776970,5870,5870,5870,5860,239
|
|
20230824,104400,1047374060,5870,5860,5870,5860,71
|
|
20230824,104300,1046957300,5870,5870,5880,5870,395
|
|
20230824,104200,1044638640,5840,5840,5840,5840,0
|
|
20230824,104100,1044638640,5840,5850,5860,5840,1053
|
|
20230824,104000,1038479110,5850,5850,5850,5840,610
|
|
20230824,103900,1034910750,5850,5850,5850,5850,360
|
|
20230824,103800,1032804750,5850,5860,5860,5850,50
|
|
20230824,103700,1032512220,5850,5850,5850,5850,101
|
|
20230824,103600,1031921370,5850,5850,5850,5850,0
|
|
20230824,103500,1031921370,5850,5850,5890,5850,1320
|
|
20230824,103400,1024172660,5870,5850,5870,5850,1916
|
|
20230824,103300,1012944900,5860,5870,5870,5860,1813
|
|
20230824,103200,1002310710,5870,5870,5870,5870,0
|
|
20230824,103100,1002310710,5870,5870,5870,5860,1103
|
|
20230824,103000,995837020,5880,5870,5880,5860,501
|
|
20230824,102900,992896200,5860,5860,5860,5860,483
|
|
20230824,102800,990065820,5860,5860,5860,5860,101
|
|
20230824,102700,989473960,5870,5870,5870,5870,232
|
|
20230824,102600,988112120,5880,5860,5880,5860,621
|
|
20230824,102500,984463400,5860,5870,5870,5860,269
|
|
20230824,102400,982886850,5870,5870,5870,5870,101
|
|
20230824,102300,982293980,5870,5830,5870,5800,4444
|
|
20230824,102200,956311630,5830,5830,5830,5830,189
|
|
20230824,102100,955209760,5830,5830,5830,5830,350
|
|
20230824,102000,953169260,5850,5850,5850,5850,0
|
|
20230824,101900,953169260,5850,5850,5860,5820,1539
|
|
20230824,101800,944180410,5830,5840,5840,5830,459
|
|
20230824,101700,941501980,5840,5830,5840,5830,1319
|
|
20230824,101600,933801420,5830,5820,5840,5820,526
|
|
20230824,101500,930736610,5830,5830,5830,5770,1578
|
|
20230824,101400,921598070,5790,5830,5840,5780,4158
|
|
20230824,101300,897441590,5780,5800,5820,5780,1629
|
|
20230824,101200,888001510,5820,5800,5820,5770,3041
|
|
20230824,101100,870418340,5790,5800,5800,5780,1807
|
|
20230824,101000,859955910,5790,5820,5830,5790,3751
|
|
20230824,100900,838181830,5780,5860,5860,5780,1806
|
|
20230824,100800,827688510,5850,5800,5860,5790,1619
|
|
20230824,100700,818220330,5790,5840,5850,5780,1315
|
|
20230824,100600,810581180,5840,5800,5840,5800,714
|
|
20230824,100500,806412100,5790,5790,5790,5780,429
|
|
20230824,100400,803928250,5840,5840,5860,5790,3622
|
|
20230824,100300,782900400,5850,5840,5850,5840,1176
|
|
20230824,100200,776026420,5840,5860,5860,5790,4053
|
|
20230824,100100,752500770,5860,5860,5860,5860,14
|
|
20230824,100000,752418730,5860,5870,5870,5860,30
|
|
20230824,095900,752242920,5860,5860,5860,5860,32
|
|
20230824,095800,752055400,5860,5830,5860,5820,2409
|
|
20230824,095700,738000780,5830,5830,5830,5830,1
|
|
20230824,095600,737994950,5820,5820,5820,5820,0
|
|
20230824,095500,737994950,5820,5860,5870,5820,2128
|
|
20230824,095400,725579480,5860,5860,5860,5860,161
|
|
20230824,095300,724636020,5860,5910,5910,5860,347
|
|
20230824,095200,722593810,5910,5840,5920,5840,5797
|
|
20230824,095100,688477920,5830,5830,5830,5830,200
|
|
20230824,095000,687311920,5830,5840,5840,5820,762
|
|
20230824,094900,682872630,5830,5830,5840,5830,199
|
|
20230824,094800,681712440,5830,5830,5830,5830,171
|
|
20230824,094700,680715510,5830,5840,5840,5830,3149
|
|
20230824,094600,662356700,5840,5850,5860,5840,1347
|
|
20230824,094500,654481650,5860,5870,5870,5850,602
|
|
20230824,094400,650957940,5880,5880,5880,5870,507
|
|
20230824,094300,647976810,5890,5880,5890,5860,2090
|
|
20230824,094200,635668840,5880,5880,5880,5860,789
|
|
20230824,094100,631041550,5880,5870,5890,5840,2746
|
|
20230824,094000,614911360,5870,5860,5870,5850,4622
|
|
20230824,093900,587842640,5870,5820,5870,5810,5215
|
|
20230824,093800,557381140,5820,5820,5820,5820,520
|
|
20230824,093700,554354740,5820,5780,5820,5780,839
|
|
20230824,093600,549493380,5780,5780,5780,5780,1939
|
|
20230824,093500,538285960,5790,5750,5790,5750,406
|
|
20230824,093400,535936540,5740,5780,5800,5740,999
|
|
20230824,093300,530181250,5780,5780,5780,5780,270
|
|
20230824,093200,528620650,5770,5780,5780,5770,150
|
|
20230824,093100,527755140,5780,5790,5790,5740,2115
|
|
20230824,093000,515549800,5790,5830,5840,5790,3074
|
|
20230824,092900,497680210,5830,5820,5840,5820,1901
|
|
20230824,092800,486591210,5820,5810,5820,5810,536
|
|
20230824,092700,483471890,5810,5820,5820,5810,1318
|
|
20230824,092600,475802730,5820,5810,5820,5790,418
|
|
20230824,092500,473376850,5810,5780,5810,5780,7875
|
|
20230824,092400,427726300,5770,5730,5770,5720,7843
|
|
20230824,092300,382563710,5730,5730,5730,5730,19
|
|
20230824,092200,382454840,5730,5700,5730,5700,2082
|
|
20230824,092100,370585530,5700,5730,5730,5680,1840
|
|
20230824,092000,360097030,5730,5760,5760,5720,2071
|
|
20230824,091900,348188470,5760,5760,5780,5740,1981
|
|
20230824,091800,336774500,5740,5720,5740,5700,2367
|
|
20230824,091700,323228470,5720,5730,5730,5700,891
|
|
20230824,091600,318123400,5730,5690,5730,5690,1135
|
|
20230824,091500,311628630,5690,5650,5690,5650,2839
|
|
20230824,091400,295526510,5650,5650,5660,5650,197
|
|
20230824,091300,294413360,5640,5650,5650,5640,519
|
|
20230824,091200,291483030,5650,5680,5680,5650,1292
|
|
20230824,091100,284182780,5680,5640,5680,5640,4416
|
|
20230824,091000,259201710,5630,5610,5630,5600,3672
|
|
20230824,090900,238593350,5600,5620,5650,5600,4342
|
|
20230824,090800,214217900,5620,5670,5680,5620,4702
|
|
20230824,090700,187667070,5670,5670,5700,5650,6309
|
|
20230824,090600,151902850,5660,5660,5670,5640,6113
|
|
20230824,090500,117364850,5670,5690,5690,5660,4322
|
|
20230824,090400,92831380,5690,5690,5700,5680,1786
|
|
20230824,090300,82669040,5690,5690,5730,5680,1777
|
|
20230824,090200,72569090,5730,5730,5740,5680,6905
|
|
20230824,090100,33042890,5740,5790,5790,5740,1508
|
|
20230824,090000,24383300,5750,5780,5790,5750,4151
|