632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,192900,390376380,4850,4850,4850,4850,1187
|
|
20230824,192800,390376380,4850,4850,4850,4850,0
|
|
20230824,192700,390376380,4850,4850,4850,4850,0
|
|
20230824,192600,390376380,4850,4850,4850,4850,0
|
|
20230824,192500,390376380,4850,4850,4850,4850,0
|
|
20230824,192400,390376380,4850,4850,4850,4850,0
|
|
20230824,192300,390376380,4850,4850,4850,4850,0
|
|
20230824,192200,390376380,4850,4850,4850,4850,0
|
|
20230824,192100,390376380,4850,4850,4850,4850,0
|
|
20230824,192000,390376380,4850,4850,4850,4850,0
|
|
20230824,191900,390376380,4850,4850,4850,4850,0
|
|
20230824,191800,390376380,4850,4850,4850,4850,0
|
|
20230824,191700,390376380,4850,4850,4850,4850,0
|
|
20230824,191600,390376380,4850,4850,4850,4850,0
|
|
20230824,191500,390376380,4850,4850,4850,4850,0
|
|
20230824,191400,390376380,4850,4850,4850,4850,0
|
|
20230824,191300,390376380,4850,4850,4850,4850,0
|
|
20230824,191200,390376380,4850,4850,4850,4850,0
|
|
20230824,191100,390376380,4850,4850,4850,4850,0
|
|
20230824,191000,390376380,4850,4850,4850,4850,0
|
|
20230824,190900,390376380,4850,4850,4850,4850,0
|
|
20230824,190800,390376380,4850,4850,4850,4850,0
|
|
20230824,190700,390376380,4850,4850,4850,4850,0
|
|
20230824,190600,390376380,4850,4850,4850,4850,0
|
|
20230824,190500,390376380,4850,4850,4850,4850,0
|
|
20230824,190400,390376380,4850,4850,4850,4850,0
|
|
20230824,190300,390376380,4850,4850,4850,4850,0
|
|
20230824,190200,390376380,4850,4850,4850,4850,0
|
|
20230824,190100,390376380,4850,4850,4850,4850,0
|
|
20230824,190000,390376380,4850,4850,4850,4850,0
|
|
20230824,185900,390376380,4850,4850,4850,4850,1187
|
|
20230824,185800,390376380,4850,4850,4850,4850,0
|
|
20230824,185700,390376380,4850,4850,4850,4850,0
|
|
20230824,185600,390376380,4850,4850,4850,4850,0
|
|
20230824,185500,390376380,4850,4850,4850,4850,0
|
|
20230824,185400,390376380,4850,4850,4850,4850,0
|
|
20230824,185300,390376380,4850,4850,4850,4850,0
|
|
20230824,185200,390376380,4850,4850,4850,4850,0
|
|
20230824,185100,390376380,4850,4850,4850,4850,0
|
|
20230824,185000,390376380,4850,4850,4850,4850,0
|
|
20230824,184900,390376380,4850,4850,4850,4850,0
|
|
20230824,184800,390376380,4850,4850,4850,4850,0
|
|
20230824,184700,390376380,4850,4850,4850,4850,0
|
|
20230824,184600,390376380,4850,4850,4850,4850,0
|
|
20230824,184500,390376380,4850,4850,4850,4850,0
|
|
20230824,184400,390376380,4850,4850,4850,4850,0
|
|
20230824,184300,390376380,4850,4850,4850,4850,0
|
|
20230824,184200,390376380,4850,4850,4850,4850,0
|
|
20230824,184100,390376380,4850,4850,4850,4850,0
|
|
20230824,184000,390376380,4850,4850,4850,4850,0
|
|
20230824,183900,390376380,4850,4850,4850,4850,0
|
|
20230824,183800,390376380,4850,4850,4850,4850,0
|
|
20230824,183700,390376380,4850,4850,4850,4850,0
|
|
20230824,183600,390376380,4850,4850,4850,4850,0
|
|
20230824,183500,390376380,4850,4850,4850,4850,0
|
|
20230824,183400,390376380,4850,4850,4850,4850,0
|
|
20230824,183300,390376380,4850,4850,4850,4850,0
|
|
20230824,183200,390376380,4850,4850,4850,4850,0
|
|
20230824,183100,390376380,4850,4850,4850,4850,0
|
|
20230824,183000,390376380,4850,4850,4850,4850,0
|
|
20230824,182900,390376380,4850,4850,4850,4850,1187
|
|
20230824,182800,390376380,4850,4850,4850,4850,0
|
|
20230824,182700,390376380,4850,4850,4850,4850,0
|
|
20230824,182600,390376380,4850,4850,4850,4850,0
|
|
20230824,182500,390376380,4850,4850,4850,4850,0
|
|
20230824,182400,390376380,4850,4850,4850,4850,0
|
|
20230824,182300,390376380,4850,4850,4850,4850,0
|
|
20230824,182200,390376380,4850,4850,4850,4850,0
|
|
20230824,182100,390376380,4850,4850,4850,4850,0
|
|
20230824,182000,390376380,4850,4850,4850,4850,0
|
|
20230824,181900,390376380,4850,4850,4850,4850,0
|
|
20230824,181800,390376380,4850,4850,4850,4850,0
|
|
20230824,181700,390376380,4850,4850,4850,4850,0
|
|
20230824,181600,390376380,4850,4850,4850,4850,0
|
|
20230824,181500,390376380,4850,4850,4850,4850,0
|
|
20230824,181400,390376380,4850,4850,4850,4850,0
|
|
20230824,181300,390376380,4850,4850,4850,4850,0
|
|
20230824,181200,390376380,4850,4850,4850,4850,0
|
|
20230824,181100,390376380,4850,4850,4850,4850,0
|
|
20230824,181000,390376380,4850,4850,4850,4850,0
|
|
20230824,180900,390376380,4850,4850,4850,4850,0
|
|
20230824,180800,390376380,4850,4850,4850,4850,0
|
|
20230824,180700,390376380,4850,4850,4850,4850,0
|
|
20230824,180600,390376380,4850,4850,4850,4850,0
|
|
20230824,180500,390376380,4850,4850,4850,4850,0
|
|
20230824,180400,390376380,4850,4850,4850,4850,0
|
|
20230824,180300,390376380,4850,4850,4850,4850,0
|
|
20230824,180200,390376380,4850,4850,4850,4850,0
|
|
20230824,180100,390376380,4850,4850,4850,4850,0
|
|
20230824,180000,390376380,4850,4850,4850,4850,0
|
|
20230824,175900,390376380,4850,4850,4850,4850,1187
|
|
20230824,175800,390376380,4850,4850,4850,4850,0
|
|
20230824,175700,390376380,4850,4850,4850,4850,0
|
|
20230824,175600,390376380,4850,4850,4850,4850,0
|
|
20230824,175500,390376380,4850,4850,4850,4850,0
|
|
20230824,175400,390376380,4850,4850,4850,4850,0
|
|
20230824,175300,390376380,4850,4850,4850,4850,0
|
|
20230824,175200,390376380,4850,4850,4850,4850,0
|
|
20230824,175100,390376380,4850,4850,4850,4850,0
|
|
20230824,175000,390376380,4850,4850,4850,4850,0
|
|
20230824,174900,390376380,4850,4850,4850,4850,0
|
|
20230824,174800,390376380,4850,4850,4850,4850,0
|
|
20230824,174700,390376380,4850,4850,4850,4850,0
|
|
20230824,174600,390376380,4850,4850,4850,4850,0
|
|
20230824,174500,390376380,4850,4850,4850,4850,0
|
|
20230824,174400,390376380,4850,4850,4850,4850,0
|
|
20230824,174300,390376380,4850,4850,4850,4850,0
|
|
20230824,174200,390376380,4850,4850,4850,4850,0
|
|
20230824,174100,390376380,4850,4850,4850,4850,0
|
|
20230824,174000,390376380,4850,4850,4850,4850,0
|
|
20230824,173900,390376380,4850,4850,4850,4850,0
|
|
20230824,173800,390376380,4850,4850,4850,4850,0
|
|
20230824,173700,390376380,4850,4850,4850,4850,0
|
|
20230824,173600,390376380,4850,4850,4850,4850,0
|
|
20230824,173500,390376380,4850,4850,4850,4850,0
|
|
20230824,173400,390376380,4850,4850,4850,4850,0
|
|
20230824,173300,390376380,4850,4850,4850,4850,0
|
|
20230824,173200,390376380,4850,4850,4850,4850,0
|
|
20230824,173100,390376380,4850,4850,4850,4850,0
|
|
20230824,173000,390376380,4850,4850,4850,4850,0
|
|
20230824,172900,390376380,4850,4850,4850,4850,1187
|
|
20230824,172800,390376380,4850,4850,4850,4850,0
|
|
20230824,172700,390376380,4850,4850,4850,4850,0
|
|
20230824,172600,390376380,4850,4850,4850,4850,0
|
|
20230824,172500,390376380,4850,4850,4850,4850,0
|
|
20230824,172400,390376380,4850,4850,4850,4850,0
|
|
20230824,172300,390376380,4850,4850,4850,4850,0
|
|
20230824,172200,390376380,4850,4850,4850,4850,0
|
|
20230824,172100,390376380,4850,4850,4850,4850,0
|
|
20230824,172000,390376380,4850,4850,4850,4850,0
|
|
20230824,171900,390376380,4850,4850,4850,4850,0
|
|
20230824,171800,390376380,4850,4850,4850,4850,0
|
|
20230824,171700,390376380,4850,4850,4850,4850,0
|
|
20230824,171600,390376380,4850,4850,4850,4850,0
|
|
20230824,171500,390376380,4850,4850,4850,4850,0
|
|
20230824,171400,390376380,4850,4850,4850,4850,0
|
|
20230824,171300,390376380,4850,4850,4850,4850,0
|
|
20230824,171200,390376380,4850,4850,4850,4850,0
|
|
20230824,171100,390376380,4850,4850,4850,4850,0
|
|
20230824,171000,390376380,4850,4850,4850,4850,0
|
|
20230824,170900,390376380,4850,4850,4850,4850,0
|
|
20230824,170800,390376380,4850,4850,4850,4850,0
|
|
20230824,170700,390376380,4850,4850,4850,4850,0
|
|
20230824,170600,390376380,4850,4850,4850,4850,0
|
|
20230824,170500,390376380,4850,4850,4850,4850,0
|
|
20230824,170400,390376380,4850,4850,4850,4850,0
|
|
20230824,170300,390376380,4850,4850,4850,4850,0
|
|
20230824,170200,390376380,4850,4850,4850,4850,0
|
|
20230824,170100,390376380,4850,4850,4850,4850,0
|
|
20230824,170000,390376380,4850,4850,4850,4850,0
|
|
20230824,165900,390376380,4850,4850,4850,4850,1187
|
|
20230824,165800,390376380,4850,4850,4850,4850,0
|
|
20230824,165700,390376380,4850,4850,4850,4850,0
|
|
20230824,165600,390376380,4850,4850,4850,4850,0
|
|
20230824,165500,390376380,4850,4850,4850,4850,0
|
|
20230824,165400,390376380,4850,4850,4850,4850,0
|
|
20230824,165300,390376380,4850,4850,4850,4850,0
|
|
20230824,165200,390376380,4850,4850,4850,4850,0
|
|
20230824,165100,390376380,4850,4850,4850,4850,0
|
|
20230824,165000,390376380,4850,4850,4850,4850,0
|
|
20230824,164900,390376380,4850,4850,4850,4850,0
|
|
20230824,164800,390376380,4850,4850,4850,4850,0
|
|
20230824,164700,390376380,4850,4850,4850,4850,0
|
|
20230824,164600,390376380,4850,4850,4850,4850,0
|
|
20230824,164500,390376380,4850,4850,4850,4850,0
|
|
20230824,164400,390376380,4850,4850,4850,4850,0
|
|
20230824,164300,390376380,4850,4850,4850,4850,0
|
|
20230824,164200,390376380,4850,4850,4850,4850,0
|
|
20230824,164100,390376380,4850,4850,4850,4850,0
|
|
20230824,164000,390376380,4850,4850,4850,4850,0
|
|
20230824,163900,390376380,4850,4850,4850,4850,0
|
|
20230824,163800,390376380,4850,4850,4850,4850,0
|
|
20230824,163700,390376380,4850,4850,4850,4850,0
|
|
20230824,163600,390376380,4850,4850,4850,4850,0
|
|
20230824,163500,390376380,4850,4850,4850,4850,0
|
|
20230824,163400,390376380,4850,4850,4850,4850,0
|
|
20230824,163300,390376380,4850,4850,4850,4850,0
|
|
20230824,163200,390376380,4850,4850,4850,4850,0
|
|
20230824,163100,390376380,4850,4850,4850,4850,0
|
|
20230824,163000,390376380,4850,4850,4850,4850,0
|
|
20230824,162900,390376380,4850,4850,4850,4850,1187
|
|
20230824,162800,390376380,4850,4850,4850,4850,0
|
|
20230824,162700,390376380,4850,4850,4850,4850,0
|
|
20230824,162600,390376380,4850,4850,4850,4850,0
|
|
20230824,162500,390376380,4850,4850,4850,4850,0
|
|
20230824,162400,390376380,4850,4850,4850,4850,0
|
|
20230824,162300,390376380,4850,4850,4850,4850,0
|
|
20230824,162200,390376380,4850,4850,4850,4850,0
|
|
20230824,162100,390376380,4850,4850,4850,4850,0
|
|
20230824,162000,390376380,4850,4850,4850,4850,0
|
|
20230824,161900,390376380,4850,4850,4850,4850,0
|
|
20230824,161800,390376380,4850,4850,4850,4850,0
|
|
20230824,161700,390376380,4850,4850,4850,4850,0
|
|
20230824,161600,390376380,4850,4850,4850,4850,0
|
|
20230824,161500,390376380,4850,4850,4850,4850,0
|
|
20230824,161400,390376380,4850,4850,4850,4850,0
|
|
20230824,161300,390376380,4850,4850,4850,4850,0
|
|
20230824,161200,390376380,4850,4850,4850,4850,0
|
|
20230824,161100,390376380,4850,4850,4850,4850,0
|
|
20230824,161000,390376380,4850,4850,4850,4850,0
|
|
20230824,160900,390376380,4850,4850,4850,4850,0
|
|
20230824,160800,390376380,4850,4850,4850,4850,0
|
|
20230824,160700,390376380,4850,4850,4850,4850,0
|
|
20230824,160600,390376380,4850,4850,4850,4850,0
|
|
20230824,160500,390376380,4850,4850,4850,4850,0
|
|
20230824,160400,390376380,4850,4850,4850,4850,0
|
|
20230824,160300,390376380,4850,4850,4850,4850,0
|
|
20230824,160200,390376380,4850,4850,4850,4850,0
|
|
20230824,160100,390376380,4850,4850,4850,4850,0
|
|
20230824,160000,390376380,4850,4850,4850,4850,0
|
|
20230824,155900,390376380,4850,4850,4850,4850,1187
|
|
20230824,155800,390376380,4850,4850,4850,4850,0
|
|
20230824,155700,390376380,4850,4850,4850,4850,0
|
|
20230824,155600,390376380,4850,4850,4850,4850,0
|
|
20230824,155500,390376380,4850,4850,4850,4850,0
|
|
20230824,155400,390376380,4850,4850,4850,4850,0
|
|
20230824,155300,390376380,4850,4850,4850,4850,0
|
|
20230824,155200,390376380,4850,4850,4850,4850,0
|
|
20230824,155100,390376380,4850,4850,4850,4850,0
|
|
20230824,155000,390376380,4850,4850,4850,4850,0
|
|
20230824,154900,390376380,4850,4850,4850,4850,0
|
|
20230824,154800,390376380,4850,4850,4850,4850,0
|
|
20230824,154700,390376380,4850,4850,4850,4850,0
|
|
20230824,154600,390376380,4850,4850,4850,4850,0
|
|
20230824,154500,390376380,4850,4850,4850,4850,0
|
|
20230824,154400,390376380,4850,4850,4850,4850,0
|
|
20230824,154300,390376380,4850,4850,4850,4850,0
|
|
20230824,154200,390376380,4850,4850,4850,4850,0
|
|
20230824,154100,390376380,4850,4850,4850,4850,0
|
|
20230824,154000,390376380,4850,4850,4850,4850,0
|
|
20230824,153900,390376380,4850,4850,4850,4850,0
|
|
20230824,153800,390376380,4850,4850,4850,4850,0
|
|
20230824,153700,390376380,4850,4850,4850,4850,0
|
|
20230824,153600,390376380,4850,4850,4850,4850,0
|
|
20230824,153500,390376380,4850,4850,4850,4850,0
|
|
20230824,153400,390376380,4850,4850,4850,4850,0
|
|
20230824,153300,390376380,4850,4850,4850,4850,0
|
|
20230824,153200,390376380,4850,4850,4850,4850,0
|
|
20230824,153100,390376380,4850,4850,4850,4850,0
|
|
20230824,153000,390376380,4850,4850,4850,4850,1187
|
|
20230824,152900,384619430,4850,4850,4850,4850,0
|
|
20230824,152800,384619430,4850,4850,4850,4850,0
|
|
20230824,152700,384619430,4850,4850,4850,4850,0
|
|
20230824,152600,384619430,4850,4850,4850,4850,0
|
|
20230824,152500,384619430,4850,4850,4850,4850,0
|
|
20230824,152400,384619430,4850,4850,4850,4850,0
|
|
20230824,152300,384619430,4850,4850,4850,4850,0
|
|
20230824,152200,384619430,4850,4850,4850,4850,0
|
|
20230824,152100,384619430,4850,4850,4850,4850,0
|
|
20230824,152000,384619430,4850,4850,4850,4850,0
|
|
20230824,151900,384619430,4850,4840,4850,4835,38
|
|
20230824,151800,384435375,4850,4835,4850,4835,135
|
|
20230824,151700,383782485,4855,4855,4855,4855,0
|
|
20230824,151600,383782485,4855,4855,4855,4835,48
|
|
20230824,151500,383550225,4840,4850,4860,4840,90
|
|
20230824,151400,383114160,4850,4850,4850,4850,0
|
|
20230824,151300,383114160,4850,4850,4850,4850,1
|
|
20230824,151200,383109310,4850,4840,4850,4840,329
|
|
20230824,151100,381516440,4850,4850,4850,4850,0
|
|
20230824,151000,381516440,4850,4845,4850,4845,2
|
|
20230824,150900,381506745,4855,4845,4855,4845,100
|
|
20230824,150800,381022235,4855,4850,4855,4850,30
|
|
20230824,150700,380876710,4840,4840,4840,4840,404
|
|
20230824,150600,378921350,4850,4850,4850,4850,0
|
|
20230824,150500,378921350,4850,4850,4850,4850,2
|
|
20230824,150400,378911650,4840,4845,4845,4840,404
|
|
20230824,150300,376956285,4855,4855,4855,4855,2
|
|
20230824,150200,376946575,4835,4845,4845,4835,265
|
|
20230824,150100,375664650,4845,4845,4845,4845,0
|
|
20230824,150000,375664650,4845,4845,4845,4845,0
|
|
20230824,145900,375664650,4845,4845,4845,4845,0
|
|
20230824,145800,375664650,4845,4845,4845,4845,2
|
|
20230824,145700,375654960,4845,4845,4845,4845,1
|
|
20230824,145600,375650115,4860,4860,4860,4860,0
|
|
20230824,145500,375650115,4860,4860,4860,4860,0
|
|
20230824,145400,375650115,4860,4860,4860,4860,0
|
|
20230824,145300,375650115,4860,4860,4860,4860,0
|
|
20230824,145200,375650115,4860,4860,4860,4860,0
|
|
20230824,145100,375650115,4860,4860,4860,4860,0
|
|
20230824,145000,375650115,4860,4860,4860,4860,0
|
|
20230824,144900,375650115,4860,4860,4860,4860,0
|
|
20230824,144800,375650115,4860,4860,4860,4860,0
|
|
20230824,144700,375650115,4860,4860,4860,4860,0
|
|
20230824,144600,375650115,4860,4845,4860,4845,55
|
|
20230824,144500,375383580,4845,4845,4845,4845,1
|
|
20230824,144400,375378735,4850,4850,4850,4850,0
|
|
20230824,144300,375378735,4850,4850,4850,4850,5
|
|
20230824,144200,375354485,4845,4820,4845,4820,292
|
|
20230824,144100,373946045,4820,4820,4820,4820,3
|
|
20230824,144000,373931585,4820,4820,4820,4820,0
|
|
20230824,143900,373931585,4820,4820,4820,4820,2
|
|
20230824,143800,373921945,4815,4815,4815,4815,0
|
|
20230824,143700,373921945,4815,4815,4815,4815,0
|
|
20230824,143600,373921945,4815,4815,4815,4815,0
|
|
20230824,143500,373921945,4815,4815,4815,4815,0
|
|
20230824,143400,373921945,4815,4815,4815,4815,17
|
|
20230824,143300,373840090,4820,4820,4820,4820,2
|
|
20230824,143200,373830450,4815,4815,4815,4815,0
|
|
20230824,143100,373830450,4815,4815,4815,4810,1251
|
|
20230824,143000,367813000,4820,4820,4820,4820,0
|
|
20230824,142900,367813000,4820,4820,4820,4820,2
|
|
20230824,142800,367803360,4815,4815,4815,4815,57
|
|
20230824,142700,367528905,4815,4815,4815,4815,29
|
|
20230824,142600,367389270,4815,4815,4815,4815,54
|
|
20230824,142500,367129260,4815,4815,4815,4815,10
|
|
20230824,142400,367081110,4815,4815,4815,4815,141
|
|
20230824,142300,366402195,4820,4820,4820,4820,0
|
|
20230824,142200,366402195,4820,4820,4820,4820,0
|
|
20230824,142100,366402195,4820,4820,4820,4820,0
|
|
20230824,142000,366402195,4820,4820,4820,4820,1
|
|
20230824,141900,366397375,4815,4815,4815,4815,12
|
|
20230824,141800,366339595,4820,4820,4820,4820,0
|
|
20230824,141700,366339595,4820,4820,4820,4820,1
|
|
20230824,141600,366334775,4820,4820,4820,4820,1
|
|
20230824,141500,366329955,4810,4810,4810,4810,0
|
|
20230824,141400,366329955,4810,4810,4810,4810,0
|
|
20230824,141300,366329955,4810,4810,4810,4810,0
|
|
20230824,141200,366329955,4810,4815,4815,4810,68
|
|
20230824,141100,366002870,4815,4815,4815,4815,0
|
|
20230824,141000,366002870,4815,4815,4815,4815,0
|
|
20230824,140900,366002870,4815,4810,4815,4810,112
|
|
20230824,140800,365463650,4815,4815,4815,4815,6
|
|
20230824,140700,365434760,4805,4815,4815,4805,2080
|
|
20230824,140600,355434060,4815,4815,4815,4815,1
|
|
20230824,140500,355429245,4815,4815,4815,4815,0
|
|
20230824,140400,355429245,4815,4815,4815,4815,500
|
|
20230824,140300,353021745,4815,4815,4815,4815,11
|
|
20230824,140200,352968780,4815,4815,4815,4815,21
|
|
20230824,140100,352867665,4810,4810,4810,4810,4000
|
|
20230824,140000,333627665,4810,4810,4810,4810,60
|
|
20230824,135900,333339065,4810,4810,4810,4810,66
|
|
20230824,135800,333021605,4810,4810,4810,4810,63
|
|
20230824,135700,332718575,4810,4810,4810,4810,59
|
|
20230824,135600,332434785,4815,4810,4815,4810,171
|
|
20230824,135500,331612270,4815,4815,4815,4815,0
|
|
20230824,135400,331612270,4815,4815,4815,4815,59
|
|
20230824,135300,331328185,4815,4815,4815,4815,66
|
|
20230824,135200,331010395,4820,4815,4820,4815,27
|
|
20230824,135100,330880290,4810,4810,4810,4810,59
|
|
20230824,135000,330596500,4810,4810,4810,4810,66
|
|
20230824,134900,330279040,4815,4815,4815,4815,50
|
|
20230824,134800,330038290,4815,4815,4815,4815,6
|
|
20230824,134700,330009400,4815,4815,4815,4815,0
|
|
20230824,134600,330009400,4815,4815,4815,4815,65
|
|
20230824,134500,329696425,4815,4815,4815,4815,62
|
|
20230824,134400,329397895,4815,4815,4815,4815,23
|
|
20230824,134300,329287150,4810,4810,4810,4810,66
|
|
20230824,134200,328969690,4810,4810,4810,4810,59
|
|
20230824,134100,328685900,4810,4810,4810,4810,0
|
|
20230824,134000,328685900,4810,4810,4810,4810,66
|
|
20230824,133900,328368440,4810,4810,4810,4810,76
|
|
20230824,133800,328002880,4815,4815,4815,4815,5
|
|
20230824,133700,327978805,4810,4810,4810,4810,0
|
|
20230824,133600,327978805,4810,4815,4815,4810,102
|
|
20230824,133500,327488005,4815,4815,4815,4815,0
|
|
20230824,133400,327488005,4815,4815,4815,4815,89
|
|
20230824,133300,327059470,4815,4815,4815,4815,116
|
|
20230824,133200,326500930,4815,4815,4815,4815,0
|
|
20230824,133100,326500930,4815,4815,4815,4815,0
|
|
20230824,133000,326500930,4815,4820,4820,4815,126
|
|
20230824,132900,325894230,4820,4820,4820,4820,2
|
|
20230824,132800,325884590,4815,4815,4815,4815,0
|
|
20230824,132700,325884590,4815,4820,4820,4815,128
|
|
20230824,132600,325268255,4820,4820,4820,4820,23
|
|
20230824,132500,325157395,4815,4815,4815,4815,0
|
|
20230824,132400,325157395,4815,4815,4815,4815,59
|
|
20230824,132300,324873310,4815,4820,4820,4815,616
|
|
20230824,132200,321904520,4815,4815,4815,4815,0
|
|
20230824,132100,321904520,4815,4815,4815,4815,59
|
|
20230824,132000,321620435,4815,4820,4820,4815,316
|
|
20230824,131900,320097645,4820,4820,4820,4820,1
|
|
20230824,131800,320092825,4815,4815,4815,4815,60
|
|
20230824,131700,319803925,4815,4815,4815,4815,66
|
|
20230824,131600,319486135,4815,4815,4815,4815,3000
|
|
20230824,131500,305041135,4815,4820,4820,4815,259
|
|
20230824,131400,303793050,4820,4820,4820,4820,13
|
|
20230824,131300,303730390,4840,4825,4840,4825,5
|
|
20230824,131200,303706230,4815,4815,4815,4815,59
|
|
20230824,131100,303422145,4820,4820,4820,4820,50
|
|
20230824,131000,303181145,4820,4820,4820,4820,50
|
|
20230824,130900,302940145,4820,4820,4820,4820,113
|
|
20230824,130800,302395485,4815,4815,4815,4815,0
|
|
20230824,130700,302395485,4815,4815,4815,4815,125
|
|
20230824,130600,301793610,4820,4820,4820,4820,6
|
|
20230824,130500,301764690,4815,4815,4815,4815,0
|
|
20230824,130400,301764690,4815,4815,4820,4815,207
|
|
20230824,130300,300767900,4820,4820,4820,4820,700
|
|
20230824,130200,297393900,4815,4815,4815,4815,0
|
|
20230824,130100,297393900,4815,4815,4815,4815,59
|
|
20230824,130000,297109815,4815,4815,4815,4815,65
|
|
20230824,125900,296796840,4820,4820,4820,4820,51
|
|
20230824,125800,296551020,4815,4815,4815,4815,59
|
|
20230824,125700,296266935,4815,4815,4815,4815,83
|
|
20230824,125600,295867290,4820,4820,4820,4820,3
|
|
20230824,125500,295852830,4815,4815,4815,4815,124
|
|
20230824,125400,295255770,4815,4820,4820,4815,80
|
|
20230824,125300,294870500,4820,4820,4820,4820,14
|
|
20230824,125200,294803020,4815,4820,4820,4815,328
|
|
20230824,125100,293222355,4820,4820,4820,4820,66
|
|
20230824,125000,292904235,4825,4825,4825,4825,0
|
|
20230824,124900,292904235,4825,4820,4825,4820,66
|
|
20230824,124800,292586085,4825,4825,4825,4825,50
|
|
20230824,124700,292344835,4820,4820,4820,4820,66
|
|
20230824,124600,292026715,4825,4825,4825,4825,1
|
|
20230824,124500,292021890,4820,4820,4820,4820,0
|
|
20230824,124400,292021890,4820,4820,4820,4820,65
|
|
20230824,124300,291708590,4820,4820,4820,4820,59
|
|
20230824,124200,291424210,4820,4820,4820,4820,215
|
|
20230824,124100,290387910,4815,4820,4820,4815,67
|
|
20230824,124000,290065300,4820,4820,4820,4815,63
|
|
20230824,123900,289761935,4820,4820,4820,4820,0
|
|
20230824,123800,289761935,4820,4815,4820,4815,67
|
|
20230824,123700,289439325,4815,4815,4815,4815,59
|
|
20230824,123600,289155240,4820,4820,4820,4820,1
|
|
20230824,123500,289150420,4820,4820,4820,4820,0
|
|
20230824,123400,289150420,4820,4815,4820,4815,128
|
|
20230824,123300,288534090,4820,4820,4820,4820,4
|
|
20230824,123200,288514810,4815,4815,4815,4815,0
|
|
20230824,123100,288514810,4815,4815,4815,4815,125
|
|
20230824,123000,287912935,4820,4820,4820,4820,0
|
|
20230824,122900,287912935,4820,4820,4820,4820,228
|
|
20230824,122800,286813975,4820,4820,4820,4820,124
|
|
20230824,122700,286216295,4840,4840,4840,4840,0
|
|
20230824,122600,286216295,4840,4820,4840,4820,83
|
|
20230824,122500,285815690,4820,4820,4820,4820,12
|
|
20230824,122400,285757850,4820,4820,4820,4820,66
|
|
20230824,122300,285439730,4820,4820,4820,4820,0
|
|
20230824,122200,285439730,4820,4820,4820,4820,231
|
|
20230824,122100,284326310,4815,4815,4815,4815,66
|
|
20230824,122000,284008520,4820,4820,4820,4820,0
|
|
20230824,121900,284008520,4820,4815,4820,4815,24
|
|
20230824,121800,283892940,4815,4810,4815,4810,92
|
|
20230824,121700,283450290,4815,4815,4815,4810,21
|
|
20230824,121600,283349180,4815,4815,4815,4815,30
|
|
20230824,121500,283204730,4815,4815,4815,4815,65
|
|
20230824,121400,282891755,4815,4815,4815,4815,59
|
|
20230824,121300,282607670,4840,4840,4840,4840,0
|
|
20230824,121200,282607670,4840,4840,4840,4840,10
|
|
20230824,121100,282559270,4810,4815,4815,4810,143
|
|
20230824,121000,281871350,4815,4815,4815,4815,12
|
|
20230824,120900,281813570,4815,4810,4815,4810,1033
|
|
20230824,120800,276844680,4815,4815,4815,4810,145
|
|
20230824,120700,276146835,4820,4820,4820,4820,10
|
|
20230824,120600,276098635,4840,4840,4840,4840,5
|
|
20230824,120500,276074435,4810,4810,4810,4810,126
|
|
20230824,120400,275468375,4810,4820,4820,4810,6646
|
|
20230824,120300,243479775,4820,4830,4830,4820,2653
|
|
20230824,120200,230689185,4825,4825,4825,4825,125
|
|
20230824,120100,230086060,4830,4830,4830,4830,10
|
|
20230824,120000,230037760,4830,4830,4830,4830,20
|
|
20230824,115900,229941160,4825,4825,4825,4825,59
|
|
20230824,115800,229656485,4825,4825,4825,4825,65
|
|
20230824,115700,229342860,4825,4825,4825,4825,0
|
|
20230824,115600,229342860,4825,4825,4830,4825,223
|
|
20230824,115500,228266815,4825,4825,4825,4825,83
|
|
20230824,115400,227866340,4825,4825,4825,4825,0
|
|
20230824,115300,227866340,4825,4825,4825,4825,59
|
|
20230824,115200,227581665,4825,4825,4825,4825,66
|
|
20230824,115100,227263215,4815,4815,4815,4815,0
|
|
20230824,115000,227263215,4815,4820,4820,4815,61
|
|
20230824,114900,226969495,4815,4810,4815,4810,166
|
|
20230824,114800,226170535,4815,4825,4825,4815,5051
|
|
20230824,114700,201842360,4820,4820,4820,4820,59
|
|
20230824,114600,201557980,4820,4825,4825,4820,2029
|
|
20230824,114500,191772975,4825,4825,4825,4825,66
|
|
20230824,114400,191454525,4830,4830,4830,4830,17
|
|
20230824,114300,191372415,4835,4835,4835,4835,11
|
|
20230824,114200,191319230,4835,4835,4835,4835,4
|
|
20230824,114100,191299890,4830,4830,4830,4830,181
|
|
20230824,114000,190425660,4830,4825,4830,4825,79
|
|
20230824,113900,190044435,4825,4825,4825,4825,67
|
|
20230824,113800,189721160,4830,4830,4830,4830,22
|
|
20230824,113700,189614900,4825,4825,4825,4825,0
|
|
20230824,113600,189614900,4825,4825,4825,4825,0
|
|
20230824,113500,189614900,4825,4825,4825,4825,126
|
|
20230824,113400,189006950,4825,4825,4825,4825,0
|
|
20230824,113300,189006950,4825,4825,4825,4825,0
|
|
20230824,113200,189006950,4825,4830,4830,4825,342
|
|
20230824,113100,187355715,4825,4825,4825,4825,354
|
|
20230824,113000,185647665,4830,4830,4830,4830,5
|
|
20230824,112900,185623515,4825,4830,4830,4825,196
|
|
20230824,112800,184676940,4825,4825,4825,4825,0
|
|
20230824,112700,184676940,4825,4825,4825,4825,59
|
|
20230824,112600,184392265,4855,4850,4855,4820,8292
|
|
20230824,112500,144292005,4855,4855,4855,4855,51
|
|
20230824,112400,144044400,4855,4855,4855,4855,450
|
|
20230824,112300,141859650,4860,4860,4860,4860,0
|
|
20230824,112200,141859650,4860,4860,4860,4860,1
|
|
20230824,112100,141854790,4855,4855,4855,4855,60
|
|
20230824,112000,141563490,4855,4855,4855,4855,0
|
|
20230824,111900,141563490,4855,4855,4855,4855,66
|
|
20230824,111800,141243060,4855,4870,4870,4855,60
|
|
20230824,111700,140951745,4850,4850,4850,4850,0
|
|
20230824,111600,140951745,4850,4870,4870,4850,2067
|
|
20230824,111500,130926775,4850,4850,4850,4850,59
|
|
20230824,111400,130640625,4855,4855,4855,4855,232
|
|
20230824,111300,129514265,4855,4850,4855,4850,1120
|
|
20230824,111200,124076990,4850,4850,4850,4850,59
|
|
20230824,111100,123790840,4855,4855,4855,4855,801
|
|
20230824,111000,119901985,4855,4855,4855,4855,41
|
|
20230824,110900,119702930,4850,4855,4855,4850,88
|
|
20230824,110800,119276020,4855,4855,4855,4855,26
|
|
20230824,110700,119149790,4855,4855,4855,4855,16
|
|
20230824,110600,119072110,4850,4850,4850,4850,126
|
|
20230824,110500,118461010,4855,4855,4855,4855,200
|
|
20230824,110400,117490010,4855,4855,4855,4855,6
|
|
20230824,110300,117460880,4850,4850,4850,4850,142
|
|
20230824,110200,116772180,4850,4850,4850,4850,43
|
|
20230824,110100,116563630,4850,4850,4850,4850,0
|
|
20230824,110000,116563630,4850,4850,4850,4850,59
|
|
20230824,105900,116277480,4855,4855,4855,4855,23
|
|
20230824,105800,116165815,4855,4855,4855,4855,177
|
|
20230824,105700,115306480,4850,4850,4850,4850,76
|
|
20230824,105600,114937880,4850,4850,4850,4850,65
|
|
20230824,105500,114622630,4850,4850,4850,4850,71
|
|
20230824,105400,114278280,4850,4850,4850,4850,59
|
|
20230824,105300,113992130,4850,4855,4855,4850,67
|
|
20230824,105200,113667175,4850,4850,4850,4850,2
|
|
20230824,105100,113657475,4850,4850,4850,4850,60
|
|
20230824,105000,113366475,4850,4850,4850,4850,66
|
|
20230824,104900,113046375,4850,4850,4850,4850,0
|
|
20230824,104800,113046375,4850,4855,4855,4850,60
|
|
20230824,104700,112755370,4855,4855,4855,4855,13
|
|
20230824,104600,112692255,4850,4855,4855,4850,89
|
|
20230824,104500,112260490,4855,4855,4855,4855,42
|
|
20230824,104400,112056580,4865,4865,4865,4865,0
|
|
20230824,104300,112056580,4865,4865,4865,4865,50
|
|
20230824,104200,111813330,4865,4855,4865,4855,383
|
|
20230824,104100,109953300,4855,4855,4855,4855,20
|
|
20230824,104000,109856200,4860,4865,4865,4860,25
|
|
20230824,103900,109734675,4865,4865,4865,4865,12
|
|
20230824,103800,109676295,4850,4850,4850,4850,0
|
|
20230824,103700,109676295,4850,4850,4850,4850,66
|
|
20230824,103600,109356195,4850,4850,4850,4850,60
|
|
20230824,103500,109065195,4850,4850,4850,4850,0
|
|
20230824,103400,109065195,4850,4850,4850,4850,127
|
|
20230824,103300,108449245,4850,4850,4850,4850,88
|
|
20230824,103200,108022445,4850,4850,4850,4850,0
|
|
20230824,103100,108022445,4850,4870,4875,4850,4786
|
|
20230824,103000,84767240,4870,4870,4870,4870,66
|
|
20230824,102900,84445820,4870,4870,4870,4870,74
|
|
20230824,102800,84085440,4870,4870,4870,4870,59
|
|
20230824,102700,83798110,4870,4870,4870,4870,65
|
|
20230824,102600,83481560,4870,4870,4870,4870,2000
|
|
20230824,102500,73741560,4870,4870,4870,4870,59
|
|
20230824,102400,73454230,4870,4875,4875,4870,901
|
|
20230824,102300,69066355,4875,4875,4875,4875,66
|
|
20230824,102200,68744605,4875,4880,4880,4875,2201
|
|
20230824,102100,58009445,4880,4880,4880,4880,0
|
|
20230824,102000,58009445,4880,4880,4880,4880,66
|
|
20230824,101900,57687365,4880,4880,4880,4880,76
|
|
20230824,101800,57316485,4880,4880,4880,4880,0
|
|
20230824,101700,57316485,4880,4880,4880,4880,138
|
|
20230824,101600,56643045,4880,4880,4880,4880,64
|
|
20230824,101500,56330725,4880,4880,4885,4880,18
|
|
20230824,101400,56242810,4880,4880,4880,4880,68
|
|
20230824,101300,55910970,4885,4885,4885,4885,1
|
|
20230824,101200,55906085,4885,4885,4885,4885,2
|
|
20230824,101100,55896315,4880,4880,4880,4880,0
|
|
20230824,101000,55896315,4880,4880,4880,4880,144
|
|
20230824,100900,55193595,4875,4875,4875,4875,0
|
|
20230824,100800,55193595,4875,4880,4880,4875,300
|
|
20230824,100700,53730860,4880,4880,4880,4880,126
|
|
20230824,100600,53115980,4895,4895,4895,4895,0
|
|
20230824,100500,53115980,4895,4895,4895,4895,10
|
|
20230824,100400,53067030,4880,4880,4880,4880,125
|
|
20230824,100300,52457030,4880,4880,4880,4880,0
|
|
20230824,100200,52457030,4880,4880,4880,4880,3
|
|
20230824,100100,52442390,4875,4880,4880,4875,198
|
|
20230824,100000,51476820,4880,4880,4880,4880,572
|
|
20230824,095900,48685460,4880,4880,4880,4880,14
|
|
20230824,095800,48617140,4880,4880,4880,4880,100
|
|
20230824,095700,48129140,4880,4880,4880,4880,17
|
|
20230824,095600,48046180,4880,4880,4880,4880,33
|
|
20230824,095500,47885140,4880,4880,4880,4880,28
|
|
20230824,095400,47748500,4880,4875,4880,4875,238
|
|
20230824,095300,46587390,4875,4875,4875,4875,70
|
|
20230824,095200,46246140,4880,4880,4880,4880,18
|
|
20230824,095100,46158300,4880,4880,4880,4880,66
|
|
20230824,095000,45836220,4880,4880,4880,4880,0
|
|
20230824,094900,45836220,4880,4885,4885,4880,69
|
|
20230824,094800,45499450,4885,4885,4885,4885,1
|
|
20230824,094700,45494565,4885,4880,4885,4880,30
|
|
20230824,094600,45348110,4875,4880,4880,4875,317
|
|
20230824,094500,43802505,4880,4880,4880,4880,4
|
|
20230824,094400,43782985,4875,4880,4880,4875,127
|
|
20230824,094300,43163555,4880,4880,4880,4880,0
|
|
20230824,094200,43163555,4880,4880,4880,4880,222
|
|
20230824,094100,42080195,4880,4880,4880,4880,124
|
|
20230824,094000,41475075,4880,4880,4880,4880,0
|
|
20230824,093900,41475075,4880,4880,4880,4880,0
|
|
20230824,093800,41475075,4880,4880,4880,4875,132
|
|
20230824,093700,40831245,4885,4885,4885,4885,0
|
|
20230824,093600,40831245,4885,4885,4885,4885,0
|
|
20230824,093500,40831245,4885,4880,4885,4880,185
|
|
20230824,093400,39928440,4880,4885,4885,4880,56
|
|
20230824,093300,39655070,4885,4885,4885,4885,42
|
|
20230824,093200,39449900,4880,4880,4880,4880,61
|
|
20230824,093100,39152220,4880,4885,4885,4880,74
|
|
20230824,093000,38791080,4880,4880,4880,4880,0
|
|
20230824,092900,38791080,4880,4880,4880,4880,125
|
|
20230824,092800,38181080,4880,4880,4880,4880,66
|
|
20230824,092700,37859000,4885,4885,4885,4885,0
|
|
20230824,092600,37859000,4885,4880,4885,4880,60
|
|
20230824,092500,37566195,4880,4880,4880,4880,65
|
|
20230824,092400,37248995,4880,4880,4880,4880,0
|
|
20230824,092300,37248995,4880,4885,4885,4880,71
|
|
20230824,092200,36902460,4885,4885,4885,4885,11
|
|
20230824,092100,36848725,4885,4885,4885,4880,188
|
|
20230824,092000,35930675,4880,4880,4880,4880,59
|
|
20230824,091900,35642755,4885,4885,4885,4885,30
|
|
20230824,091800,35496205,4880,4880,4880,4880,66
|
|
20230824,091700,35174125,4885,4885,4885,4885,28
|
|
20230824,091600,35037345,4885,4885,4885,4885,0
|
|
20230824,091500,35037345,4885,4885,4885,4885,66
|
|
20230824,091400,34714935,4885,4885,4885,4885,559
|
|
20230824,091300,31984220,4885,4885,4885,4885,48
|
|
20230824,091200,31749740,4885,4885,4885,4885,17
|
|
20230824,091100,31666695,4885,4885,4885,4885,85
|
|
20230824,091000,31251470,4885,4885,4885,4885,0
|
|
20230824,090900,31251470,4885,4885,4885,4885,0
|
|
20230824,090800,31251470,4885,4885,4885,4885,100
|
|
20230824,090700,30762970,4900,4900,4900,4900,0
|
|
20230824,090600,30762970,4900,4900,4900,4900,0
|
|
20230824,090500,30762970,4900,4900,4900,4900,350
|
|
20230824,090400,29047970,4910,4910,4910,4910,0
|
|
20230824,090300,29047970,4910,4920,4920,4910,3739
|
|
20230824,090200,10654910,4920,4910,4920,4910,1548
|
|
20230824,090100,3039290,4910,4910,4910,4910,213
|
|
20230824,090000,1993460,4910,4910,4910,4910,406
|