658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,195500,539311250,20150,20150,20150,20150,502
|
|
20230824,195400,539311250,20150,20150,20150,20150,0
|
|
20230824,195300,539311250,20150,20150,20150,20150,0
|
|
20230824,195200,539311250,20150,20150,20150,20150,0
|
|
20230824,195100,539311250,20150,20150,20150,20150,0
|
|
20230824,195000,539311250,20150,20150,20150,20150,0
|
|
20230824,194900,539311250,20150,20150,20150,20150,0
|
|
20230824,194800,539311250,20150,20150,20150,20150,0
|
|
20230824,194700,539311250,20150,20150,20150,20150,0
|
|
20230824,194600,539311250,20150,20150,20150,20150,0
|
|
20230824,194500,539311250,20150,20150,20150,20150,0
|
|
20230824,194400,539311250,20150,20150,20150,20150,0
|
|
20230824,194300,539311250,20150,20150,20150,20150,0
|
|
20230824,194200,539311250,20150,20150,20150,20150,0
|
|
20230824,194100,539311250,20150,20150,20150,20150,0
|
|
20230824,194000,539311250,20150,20150,20150,20150,0
|
|
20230824,193900,539311250,20150,20150,20150,20150,0
|
|
20230824,193800,539311250,20150,20150,20150,20150,0
|
|
20230824,193700,539311250,20150,20150,20150,20150,0
|
|
20230824,193600,539311250,20150,20150,20150,20150,0
|
|
20230824,193500,539311250,20150,20150,20150,20150,0
|
|
20230824,193400,539311250,20150,20150,20150,20150,0
|
|
20230824,193300,539311250,20150,20150,20150,20150,0
|
|
20230824,193200,539311250,20150,20150,20150,20150,0
|
|
20230824,193100,539311250,20150,20150,20150,20150,0
|
|
20230824,193000,539311250,20150,20150,20150,20150,0
|
|
20230824,192900,539311250,20150,20150,20150,20150,0
|
|
20230824,192800,539311250,20150,20150,20150,20150,0
|
|
20230824,192700,539311250,20150,20150,20150,20150,0
|
|
20230824,192600,539311250,20150,20150,20150,20150,0
|
|
20230824,192500,539311250,20150,20150,20150,20150,502
|
|
20230824,192400,539311250,20150,20150,20150,20150,0
|
|
20230824,192300,539311250,20150,20150,20150,20150,0
|
|
20230824,192200,539311250,20150,20150,20150,20150,0
|
|
20230824,192100,539311250,20150,20150,20150,20150,0
|
|
20230824,192000,539311250,20150,20150,20150,20150,0
|
|
20230824,191900,539311250,20150,20150,20150,20150,0
|
|
20230824,191800,539311250,20150,20150,20150,20150,0
|
|
20230824,191700,539311250,20150,20150,20150,20150,0
|
|
20230824,191600,539311250,20150,20150,20150,20150,0
|
|
20230824,191500,539311250,20150,20150,20150,20150,0
|
|
20230824,191400,539311250,20150,20150,20150,20150,0
|
|
20230824,191300,539311250,20150,20150,20150,20150,0
|
|
20230824,191200,539311250,20150,20150,20150,20150,0
|
|
20230824,191100,539311250,20150,20150,20150,20150,0
|
|
20230824,191000,539311250,20150,20150,20150,20150,0
|
|
20230824,190900,539311250,20150,20150,20150,20150,0
|
|
20230824,190800,539311250,20150,20150,20150,20150,0
|
|
20230824,190700,539311250,20150,20150,20150,20150,0
|
|
20230824,190600,539311250,20150,20150,20150,20150,0
|
|
20230824,190500,539311250,20150,20150,20150,20150,0
|
|
20230824,190400,539311250,20150,20150,20150,20150,0
|
|
20230824,190300,539311250,20150,20150,20150,20150,0
|
|
20230824,190200,539311250,20150,20150,20150,20150,0
|
|
20230824,190100,539311250,20150,20150,20150,20150,0
|
|
20230824,190000,539311250,20150,20150,20150,20150,0
|
|
20230824,185900,539311250,20150,20150,20150,20150,0
|
|
20230824,185800,539311250,20150,20150,20150,20150,0
|
|
20230824,185700,539311250,20150,20150,20150,20150,0
|
|
20230824,185600,539311250,20150,20150,20150,20150,0
|
|
20230824,185500,539311250,20150,20150,20150,20150,502
|
|
20230824,185400,539311250,20150,20150,20150,20150,0
|
|
20230824,185300,539311250,20150,20150,20150,20150,0
|
|
20230824,185200,539311250,20150,20150,20150,20150,0
|
|
20230824,185100,539311250,20150,20150,20150,20150,0
|
|
20230824,185000,539311250,20150,20150,20150,20150,0
|
|
20230824,184900,539311250,20150,20150,20150,20150,0
|
|
20230824,184800,539311250,20150,20150,20150,20150,0
|
|
20230824,184700,539311250,20150,20150,20150,20150,0
|
|
20230824,184600,539311250,20150,20150,20150,20150,0
|
|
20230824,184500,539311250,20150,20150,20150,20150,0
|
|
20230824,184400,539311250,20150,20150,20150,20150,0
|
|
20230824,184300,539311250,20150,20150,20150,20150,0
|
|
20230824,184200,539311250,20150,20150,20150,20150,0
|
|
20230824,184100,539311250,20150,20150,20150,20150,0
|
|
20230824,184000,539311250,20150,20150,20150,20150,0
|
|
20230824,183900,539311250,20150,20150,20150,20150,0
|
|
20230824,183800,539311250,20150,20150,20150,20150,0
|
|
20230824,183700,539311250,20150,20150,20150,20150,0
|
|
20230824,183600,539311250,20150,20150,20150,20150,0
|
|
20230824,183500,539311250,20150,20150,20150,20150,0
|
|
20230824,183400,539311250,20150,20150,20150,20150,0
|
|
20230824,183300,539311250,20150,20150,20150,20150,0
|
|
20230824,183200,539311250,20150,20150,20150,20150,0
|
|
20230824,183100,539311250,20150,20150,20150,20150,0
|
|
20230824,183000,539311250,20150,20150,20150,20150,0
|
|
20230824,182900,539311250,20150,20150,20150,20150,0
|
|
20230824,182800,539311250,20150,20150,20150,20150,0
|
|
20230824,182700,539311250,20150,20150,20150,20150,0
|
|
20230824,182600,539311250,20150,20150,20150,20150,0
|
|
20230824,182500,539311250,20150,20150,20150,20150,502
|
|
20230824,182400,539311250,20150,20150,20150,20150,0
|
|
20230824,182300,539311250,20150,20150,20150,20150,0
|
|
20230824,182200,539311250,20150,20150,20150,20150,0
|
|
20230824,182100,539311250,20150,20150,20150,20150,0
|
|
20230824,182000,539311250,20150,20150,20150,20150,0
|
|
20230824,181900,539311250,20150,20150,20150,20150,0
|
|
20230824,181800,539311250,20150,20150,20150,20150,0
|
|
20230824,181700,539311250,20150,20150,20150,20150,0
|
|
20230824,181600,539311250,20150,20150,20150,20150,0
|
|
20230824,181500,539311250,20150,20150,20150,20150,0
|
|
20230824,181400,539311250,20150,20150,20150,20150,0
|
|
20230824,181300,539311250,20150,20150,20150,20150,0
|
|
20230824,181200,539311250,20150,20150,20150,20150,0
|
|
20230824,181100,539311250,20150,20150,20150,20150,0
|
|
20230824,181000,539311250,20150,20150,20150,20150,0
|
|
20230824,180900,539311250,20150,20150,20150,20150,0
|
|
20230824,180800,539311250,20150,20150,20150,20150,0
|
|
20230824,180700,539311250,20150,20150,20150,20150,0
|
|
20230824,180600,539311250,20150,20150,20150,20150,0
|
|
20230824,180500,539311250,20150,20150,20150,20150,0
|
|
20230824,180400,539311250,20150,20150,20150,20150,0
|
|
20230824,180300,539311250,20150,20150,20150,20150,0
|
|
20230824,180200,539311250,20150,20150,20150,20150,0
|
|
20230824,180100,539311250,20150,20150,20150,20150,0
|
|
20230824,180000,539311250,20150,20150,20150,20150,0
|
|
20230824,175900,539311250,20150,20150,20150,20150,0
|
|
20230824,175800,539311250,20150,20150,20150,20150,0
|
|
20230824,175700,539311250,20150,20150,20150,20150,0
|
|
20230824,175600,539311250,20150,20150,20150,20150,0
|
|
20230824,175500,539311250,20150,20150,20150,20150,502
|
|
20230824,175400,539311250,20150,20150,20150,20150,0
|
|
20230824,175300,539311250,20150,20150,20150,20150,0
|
|
20230824,175200,539311250,20150,20150,20150,20150,0
|
|
20230824,175100,539311250,20150,20150,20150,20150,0
|
|
20230824,175000,539311250,20150,20150,20150,20150,0
|
|
20230824,174900,539311250,20150,20150,20150,20150,0
|
|
20230824,174800,539311250,20150,20150,20150,20150,0
|
|
20230824,174700,539311250,20150,20150,20150,20150,0
|
|
20230824,174600,539311250,20150,20150,20150,20150,0
|
|
20230824,174500,539311250,20150,20150,20150,20150,0
|
|
20230824,174400,539311250,20150,20150,20150,20150,0
|
|
20230824,174300,539311250,20150,20150,20150,20150,0
|
|
20230824,174200,539311250,20150,20150,20150,20150,0
|
|
20230824,174100,539311250,20150,20150,20150,20150,0
|
|
20230824,174000,539311250,20150,20150,20150,20150,0
|
|
20230824,173900,539311250,20150,20150,20150,20150,0
|
|
20230824,173800,539311250,20150,20150,20150,20150,0
|
|
20230824,173700,539311250,20150,20150,20150,20150,0
|
|
20230824,173600,539311250,20150,20150,20150,20150,0
|
|
20230824,173500,539311250,20150,20150,20150,20150,0
|
|
20230824,173400,539311250,20150,20150,20150,20150,0
|
|
20230824,173300,539311250,20150,20150,20150,20150,0
|
|
20230824,173200,539311250,20150,20150,20150,20150,0
|
|
20230824,173100,539311250,20150,20150,20150,20150,0
|
|
20230824,173000,539311250,20150,20150,20150,20150,0
|
|
20230824,172900,539311250,20150,20150,20150,20150,0
|
|
20230824,172800,539311250,20150,20150,20150,20150,0
|
|
20230824,172700,539311250,20150,20150,20150,20150,0
|
|
20230824,172600,539311250,20150,20150,20150,20150,0
|
|
20230824,172500,539311250,20150,20150,20150,20150,502
|
|
20230824,172400,539311250,20150,20150,20150,20150,0
|
|
20230824,172300,539311250,20150,20150,20150,20150,0
|
|
20230824,172200,539311250,20150,20150,20150,20150,0
|
|
20230824,172100,539311250,20150,20150,20150,20150,0
|
|
20230824,172000,539311250,20150,20150,20150,20150,0
|
|
20230824,171900,539311250,20150,20150,20150,20150,0
|
|
20230824,171800,539311250,20150,20150,20150,20150,0
|
|
20230824,171700,539311250,20150,20150,20150,20150,0
|
|
20230824,171600,539311250,20150,20150,20150,20150,0
|
|
20230824,171500,539311250,20150,20150,20150,20150,0
|
|
20230824,171400,539311250,20150,20150,20150,20150,0
|
|
20230824,171300,539311250,20150,20150,20150,20150,0
|
|
20230824,171200,539311250,20150,20150,20150,20150,0
|
|
20230824,171100,539311250,20150,20150,20150,20150,0
|
|
20230824,171000,539311250,20150,20150,20150,20150,0
|
|
20230824,170900,539311250,20150,20150,20150,20150,0
|
|
20230824,170800,539311250,20150,20150,20150,20150,0
|
|
20230824,170700,539311250,20150,20150,20150,20150,0
|
|
20230824,170600,539311250,20150,20150,20150,20150,0
|
|
20230824,170500,539311250,20150,20150,20150,20150,0
|
|
20230824,170400,539311250,20150,20150,20150,20150,0
|
|
20230824,170300,539311250,20150,20150,20150,20150,0
|
|
20230824,170200,539311250,20150,20150,20150,20150,0
|
|
20230824,170100,539311250,20150,20150,20150,20150,0
|
|
20230824,170000,539311250,20150,20150,20150,20150,0
|
|
20230824,165900,539311250,20150,20150,20150,20150,0
|
|
20230824,165800,539311250,20150,20150,20150,20150,0
|
|
20230824,165700,539311250,20150,20150,20150,20150,0
|
|
20230824,165600,539311250,20150,20150,20150,20150,0
|
|
20230824,165500,539311250,20150,20150,20150,20150,502
|
|
20230824,165400,539311250,20150,20150,20150,20150,0
|
|
20230824,165300,539311250,20150,20150,20150,20150,0
|
|
20230824,165200,539311250,20150,20150,20150,20150,0
|
|
20230824,165100,539311250,20150,20150,20150,20150,0
|
|
20230824,165000,539311250,20150,20150,20150,20150,0
|
|
20230824,164900,539311250,20150,20150,20150,20150,0
|
|
20230824,164800,539311250,20150,20150,20150,20150,0
|
|
20230824,164700,539311250,20150,20150,20150,20150,0
|
|
20230824,164600,539311250,20150,20150,20150,20150,0
|
|
20230824,164500,539311250,20150,20150,20150,20150,0
|
|
20230824,164400,539311250,20150,20150,20150,20150,0
|
|
20230824,164300,539311250,20150,20150,20150,20150,0
|
|
20230824,164200,539311250,20150,20150,20150,20150,0
|
|
20230824,164100,539311250,20150,20150,20150,20150,0
|
|
20230824,164000,539311250,20150,20150,20150,20150,0
|
|
20230824,163900,539311250,20150,20150,20150,20150,0
|
|
20230824,163800,539311250,20150,20150,20150,20150,0
|
|
20230824,163700,539311250,20150,20150,20150,20150,0
|
|
20230824,163600,539311250,20150,20150,20150,20150,0
|
|
20230824,163500,539311250,20150,20150,20150,20150,0
|
|
20230824,163400,539311250,20150,20150,20150,20150,0
|
|
20230824,163300,539311250,20150,20150,20150,20150,0
|
|
20230824,163200,539311250,20150,20150,20150,20150,0
|
|
20230824,163100,539311250,20150,20150,20150,20150,0
|
|
20230824,163000,539311250,20150,20150,20150,20150,0
|
|
20230824,162900,539311250,20150,20150,20150,20150,0
|
|
20230824,162800,539311250,20150,20150,20150,20150,0
|
|
20230824,162700,539311250,20150,20150,20150,20150,0
|
|
20230824,162600,539311250,20150,20150,20150,20150,0
|
|
20230824,162500,539311250,20150,20150,20150,20150,502
|
|
20230824,162400,539311250,20150,20150,20150,20150,0
|
|
20230824,162300,539311250,20150,20150,20150,20150,0
|
|
20230824,162200,539311250,20150,20150,20150,20150,0
|
|
20230824,162100,539311250,20150,20150,20150,20150,0
|
|
20230824,162000,539311250,20150,20150,20150,20150,0
|
|
20230824,161900,539311250,20150,20150,20150,20150,0
|
|
20230824,161800,539311250,20150,20150,20150,20150,0
|
|
20230824,161700,539311250,20150,20150,20150,20150,0
|
|
20230824,161600,539311250,20150,20150,20150,20150,0
|
|
20230824,161500,539311250,20150,20150,20150,20150,0
|
|
20230824,161400,539311250,20150,20150,20150,20150,0
|
|
20230824,161300,539311250,20150,20150,20150,20150,0
|
|
20230824,161200,539311250,20150,20150,20150,20150,0
|
|
20230824,161100,539311250,20150,20150,20150,20150,0
|
|
20230824,161000,539311250,20150,20150,20150,20150,0
|
|
20230824,160900,539311250,20150,20150,20150,20150,0
|
|
20230824,160800,539311250,20150,20150,20150,20150,0
|
|
20230824,160700,539311250,20150,20150,20150,20150,0
|
|
20230824,160600,539311250,20150,20150,20150,20150,0
|
|
20230824,160500,539311250,20150,20150,20150,20150,0
|
|
20230824,160400,539311250,20150,20150,20150,20150,0
|
|
20230824,160300,539311250,20150,20150,20150,20150,0
|
|
20230824,160200,539311250,20150,20150,20150,20150,0
|
|
20230824,160100,539311250,20150,20150,20150,20150,0
|
|
20230824,160000,539311250,20150,20150,20150,20150,0
|
|
20230824,155900,539311250,20150,20150,20150,20150,0
|
|
20230824,155800,539311250,20150,20150,20150,20150,0
|
|
20230824,155700,539311250,20150,20150,20150,20150,0
|
|
20230824,155600,539311250,20150,20150,20150,20150,0
|
|
20230824,155500,539311250,20150,20150,20150,20150,502
|
|
20230824,155400,539311250,20150,20150,20150,20150,0
|
|
20230824,155300,539311250,20150,20150,20150,20150,0
|
|
20230824,155200,539311250,20150,20150,20150,20150,0
|
|
20230824,155100,539311250,20150,20150,20150,20150,0
|
|
20230824,155000,539311250,20150,20150,20150,20150,0
|
|
20230824,154900,539311250,20150,20150,20150,20150,0
|
|
20230824,154800,539311250,20150,20150,20150,20150,0
|
|
20230824,154700,539311250,20150,20150,20150,20150,0
|
|
20230824,154600,539311250,20150,20150,20150,20150,0
|
|
20230824,154500,539311250,20150,20150,20150,20150,0
|
|
20230824,154400,539311250,20150,20150,20150,20150,0
|
|
20230824,154300,539311250,20150,20150,20150,20150,0
|
|
20230824,154200,539311250,20150,20150,20150,20150,0
|
|
20230824,154100,539311250,20150,20150,20150,20150,0
|
|
20230824,154000,539311250,20150,20150,20150,20150,0
|
|
20230824,153900,539311250,20150,20150,20150,20150,0
|
|
20230824,153800,539311250,20150,20150,20150,20150,0
|
|
20230824,153700,539311250,20150,20150,20150,20150,0
|
|
20230824,153600,539311250,20150,20150,20150,20150,0
|
|
20230824,153500,539311250,20150,20150,20150,20150,0
|
|
20230824,153400,539311250,20150,20150,20150,20150,0
|
|
20230824,153300,539311250,20150,20150,20150,20150,0
|
|
20230824,153200,539311250,20150,20150,20150,20150,0
|
|
20230824,153100,539311250,20150,20150,20150,20150,0
|
|
20230824,153000,539311250,20150,20150,20150,20150,502
|
|
20230824,152900,529195950,20200,20200,20200,20200,0
|
|
20230824,152800,529195950,20200,20200,20200,20200,0
|
|
20230824,152700,529195950,20200,20200,20200,20200,0
|
|
20230824,152600,529195950,20200,20200,20200,20200,0
|
|
20230824,152500,529195950,20200,20200,20200,20200,0
|
|
20230824,152400,529195950,20200,20200,20200,20200,0
|
|
20230824,152300,529195950,20200,20200,20200,20200,0
|
|
20230824,152200,529195950,20200,20200,20200,20200,0
|
|
20230824,152100,529195950,20200,20200,20200,20200,0
|
|
20230824,152000,529195950,20200,20200,20200,20200,0
|
|
20230824,151900,529195950,20200,20200,20200,20200,280
|
|
20230824,151800,523539950,20200,20250,20250,20200,2
|
|
20230824,151700,523499500,20200,20200,20200,20200,0
|
|
20230824,151600,523499500,20200,20200,20200,20200,0
|
|
20230824,151500,523499500,20200,20200,20300,20200,151
|
|
20230824,151400,520439500,20200,20200,20200,20200,0
|
|
20230824,151300,520439500,20200,20250,20250,20200,237
|
|
20230824,151200,515651750,20250,20250,20250,20250,10
|
|
20230824,151100,515449250,20200,20200,20200,20200,0
|
|
20230824,151000,515449250,20200,20200,20300,20200,117
|
|
20230824,150900,513080400,20200,20200,20200,20200,0
|
|
20230824,150800,513080400,20200,20200,20200,20200,2
|
|
20230824,150700,513040000,20200,20200,20200,20200,0
|
|
20230824,150600,513040000,20200,20200,20200,20200,0
|
|
20230824,150500,513040000,20200,20200,20200,20200,10
|
|
20230824,150400,512838000,20200,20200,20200,20200,23
|
|
20230824,150300,512373400,20200,20200,20200,20200,0
|
|
20230824,150200,512373400,20200,20200,20200,20200,0
|
|
20230824,150100,512373400,20200,20200,20200,20200,0
|
|
20230824,150000,512373400,20200,20200,20200,20200,121
|
|
20230824,145900,509929200,20200,20200,20200,20200,0
|
|
20230824,145800,509929200,20200,20250,20250,20200,196
|
|
20230824,145700,505969900,20250,20250,20250,20250,0
|
|
20230824,145600,505969900,20250,20250,20250,20250,0
|
|
20230824,145500,505969900,20250,20250,20250,20250,0
|
|
20230824,145400,505969900,20250,20250,20250,20250,1
|
|
20230824,145300,505949650,20250,20200,20250,20200,1323
|
|
20230824,145200,479166500,20200,20200,20200,20200,86
|
|
20230824,145100,477429300,20200,20200,20200,20200,674
|
|
20230824,145000,463814500,20200,20200,20200,20200,1
|
|
20230824,144900,463794300,20200,20250,20250,20200,24
|
|
20230824,144800,463308500,20200,20200,20200,20200,0
|
|
20230824,144700,463308500,20200,20200,20200,20200,0
|
|
20230824,144600,463308500,20200,20250,20250,20200,6
|
|
20230824,144500,463187050,20250,20250,20250,20250,0
|
|
20230824,144400,463187050,20250,20250,20250,20250,0
|
|
20230824,144300,463187050,20250,20250,20250,20250,2
|
|
20230824,144200,463146550,20200,20200,20200,20200,0
|
|
20230824,144100,463146550,20200,20200,20200,20200,35
|
|
20230824,144000,462439550,20200,20200,20200,20200,6
|
|
20230824,143900,462318350,20200,20200,20200,20200,64
|
|
20230824,143800,461025550,20250,20250,20250,20250,0
|
|
20230824,143700,461025550,20250,20250,20250,20250,0
|
|
20230824,143600,461025550,20250,20250,20250,20200,123
|
|
20230824,143500,458535750,20250,20250,20250,20250,0
|
|
20230824,143400,458535750,20250,20250,20250,20250,0
|
|
20230824,143300,458535750,20250,20250,20250,20250,2
|
|
20230824,143200,458495250,20200,20200,20200,20200,0
|
|
20230824,143100,458495250,20200,20250,20250,20200,118
|
|
20230824,143000,456106650,20200,20250,20250,20200,50
|
|
20230824,142900,455094550,20250,20250,20250,20250,0
|
|
20230824,142800,455094550,20250,20250,20250,20250,0
|
|
20230824,142700,455094550,20250,20250,20250,20250,0
|
|
20230824,142600,455094550,20250,20250,20250,20250,0
|
|
20230824,142500,455094550,20250,20250,20250,20250,11
|
|
20230824,142400,454871800,20250,20250,20250,20250,0
|
|
20230824,142300,454871800,20250,20250,20250,20250,0
|
|
20230824,142200,454871800,20250,20250,20250,20250,0
|
|
20230824,142100,454871800,20250,20250,20250,20250,0
|
|
20230824,142000,454871800,20250,20250,20250,20250,0
|
|
20230824,141900,454871800,20250,20250,20250,20250,0
|
|
20230824,141800,454871800,20250,20300,20300,20250,12
|
|
20230824,141700,454628300,20300,20300,20300,20300,0
|
|
20230824,141600,454628300,20300,20300,20300,20300,1
|
|
20230824,141500,454608000,20250,20250,20250,20250,0
|
|
20230824,141400,454608000,20250,20250,20250,20250,0
|
|
20230824,141300,454608000,20250,20250,20250,20250,0
|
|
20230824,141200,454608000,20250,20250,20250,20250,0
|
|
20230824,141100,454608000,20250,20250,20250,20250,296
|
|
20230824,141000,448614000,20250,20250,20250,20250,0
|
|
20230824,140900,448614000,20250,20250,20250,20250,0
|
|
20230824,140800,448614000,20250,20250,20250,20250,0
|
|
20230824,140700,448614000,20250,20250,20250,20250,0
|
|
20230824,140600,448614000,20250,20250,20250,20250,0
|
|
20230824,140500,448614000,20250,20250,20250,20250,0
|
|
20230824,140400,448614000,20250,20250,20250,20250,0
|
|
20230824,140300,448614000,20250,20250,20250,20250,0
|
|
20230824,140200,448614000,20250,20250,20250,20250,0
|
|
20230824,140100,448614000,20250,20250,20250,20250,609
|
|
20230824,140000,436281750,20250,20250,20250,20250,0
|
|
20230824,135900,436281750,20250,20300,20300,20250,44
|
|
20230824,135800,435389500,20300,20300,20300,20300,0
|
|
20230824,135700,435389500,20300,20300,20300,20300,0
|
|
20230824,135600,435389500,20300,20300,20300,20300,0
|
|
20230824,135500,435389500,20300,20300,20300,20300,0
|
|
20230824,135400,435389500,20300,20300,20300,20300,0
|
|
20230824,135300,435389500,20300,20300,20300,20300,0
|
|
20230824,135200,435389500,20300,20300,20300,20300,10
|
|
20230824,135100,435186500,20350,20350,20350,20350,0
|
|
20230824,135000,435186500,20350,20350,20350,20350,0
|
|
20230824,134900,435186500,20350,20350,20350,20350,0
|
|
20230824,134800,435186500,20350,20350,20350,20350,0
|
|
20230824,134700,435186500,20350,20350,20350,20350,0
|
|
20230824,134600,435186500,20350,20350,20350,20350,0
|
|
20230824,134500,435186500,20350,20350,20350,20350,1
|
|
20230824,134400,435166150,20250,20250,20250,20250,0
|
|
20230824,134300,435166150,20250,20250,20250,20250,0
|
|
20230824,134200,435166150,20250,20250,20250,20250,0
|
|
20230824,134100,435166150,20250,20300,20400,20250,2419
|
|
20230824,134000,385908250,20250,20250,20250,20250,0
|
|
20230824,133900,385908250,20250,20250,20250,20250,0
|
|
20230824,133800,385908250,20250,20250,20250,20250,0
|
|
20230824,133700,385908250,20250,20250,20250,20250,0
|
|
20230824,133600,385908250,20250,20250,20250,20250,11
|
|
20230824,133500,385685500,20250,20250,20250,20250,0
|
|
20230824,133400,385685500,20250,20250,20250,20250,0
|
|
20230824,133300,385685500,20250,20300,20300,20250,6
|
|
20230824,133200,385563750,20250,20250,20250,20250,0
|
|
20230824,133100,385563750,20250,20250,20250,20250,0
|
|
20230824,133000,385563750,20250,20250,20250,20250,377
|
|
20230824,132900,377929500,20250,20250,20250,20250,0
|
|
20230824,132800,377929500,20250,20250,20250,20250,0
|
|
20230824,132700,377929500,20250,20250,20250,20250,3
|
|
20230824,132600,377868750,20250,20250,20250,20250,15
|
|
20230824,132500,377565000,20250,20250,20250,20250,59
|
|
20230824,132400,376370250,20250,20250,20250,20250,0
|
|
20230824,132300,376370250,20250,20250,20250,20250,0
|
|
20230824,132200,376370250,20250,20250,20250,20250,0
|
|
20230824,132100,376370250,20250,20250,20250,20250,0
|
|
20230824,132000,376370250,20250,20250,20250,20250,0
|
|
20230824,131900,376370250,20250,20250,20250,20250,0
|
|
20230824,131800,376370250,20250,20250,20250,20250,0
|
|
20230824,131700,376370250,20250,20250,20250,20250,0
|
|
20230824,131600,376370250,20250,20250,20250,20250,0
|
|
20230824,131500,376370250,20250,20250,20250,20250,0
|
|
20230824,131400,376370250,20250,20300,20300,20250,11
|
|
20230824,131300,376147000,20250,20300,20300,20250,151
|
|
20230824,131200,373083400,20400,20400,20400,20400,2
|
|
20230824,131100,373042600,20400,20400,20400,20400,1
|
|
20230824,131000,373022200,20350,20350,20350,20350,50
|
|
20230824,130900,372004700,20350,20350,20350,20350,0
|
|
20230824,130800,372004700,20350,20350,20350,20350,1
|
|
20230824,130700,371984350,20350,20350,20350,20350,5
|
|
20230824,130600,371882600,20350,20350,20350,20300,197
|
|
20230824,130500,367883250,20350,20350,20350,20350,6
|
|
20230824,130400,367761150,20350,20350,20350,20350,1
|
|
20230824,130300,367740800,20250,20300,20300,20250,2
|
|
20230824,130200,367700250,20300,20250,20350,20250,569
|
|
20230824,130100,356144550,20250,20250,20250,20250,0
|
|
20230824,130000,356144550,20250,20250,20250,20250,45
|
|
20230824,125900,355233300,20250,20250,20250,20250,0
|
|
20230824,125800,355233300,20250,20250,20250,20250,0
|
|
20230824,125700,355233300,20250,20250,20250,20250,0
|
|
20230824,125600,355233300,20250,20250,20250,20250,1
|
|
20230824,125500,355213050,20250,20250,20250,20250,0
|
|
20230824,125400,355213050,20250,20250,20250,20250,1
|
|
20230824,125300,355192800,20250,20250,20250,20250,0
|
|
20230824,125200,355192800,20250,20250,20250,20250,1
|
|
20230824,125100,355172550,20250,20250,20250,20250,0
|
|
20230824,125000,355172550,20250,20250,20250,20250,2
|
|
20230824,124900,355132050,20250,20250,20250,20250,0
|
|
20230824,124800,355132050,20250,20250,20250,20250,213
|
|
20230824,124700,350818800,20250,20250,20250,20250,1
|
|
20230824,124600,350798550,20250,20300,20300,20250,62
|
|
20230824,124500,349540450,20300,20300,20300,20300,1
|
|
20230824,124400,349520150,20300,20300,20300,20300,1
|
|
20230824,124300,349499850,20300,20300,20300,20300,1
|
|
20230824,124200,349479550,20300,20300,20300,20300,0
|
|
20230824,124100,349479550,20300,20250,20400,20250,155
|
|
20230824,124000,346332550,20250,20250,20250,20250,0
|
|
20230824,123900,346332550,20250,20250,20250,20250,2
|
|
20230824,123800,346292050,20250,20250,20250,20250,0
|
|
20230824,123700,346292050,20250,20300,20300,20250,18
|
|
20230824,123600,345927200,20300,20300,20300,20300,41
|
|
20230824,123500,345094900,20400,20400,20400,20400,1
|
|
20230824,123400,345074500,20300,20300,20300,20300,0
|
|
20230824,123300,345074500,20300,20300,20300,20300,352
|
|
20230824,123200,337928900,20250,20250,20250,20250,1
|
|
20230824,123100,337908650,20300,20300,20300,20300,0
|
|
20230824,123000,337908650,20300,20300,20300,20300,2
|
|
20230824,122900,337868050,20250,20250,20250,20250,1
|
|
20230824,122800,337847800,20250,20250,20250,20250,0
|
|
20230824,122700,337847800,20250,20250,20250,20250,1
|
|
20230824,122600,337827550,20250,20200,20250,20200,78
|
|
20230824,122500,336248100,20200,20300,20300,20200,25
|
|
20230824,122400,335741900,20250,20200,20250,20200,119
|
|
20230824,122300,333332200,20200,20200,20200,20200,0
|
|
20230824,122200,333332200,20200,20200,20200,20200,1
|
|
20230824,122100,333312000,20200,20200,20200,20200,0
|
|
20230824,122000,333312000,20200,20200,20200,20200,19
|
|
20230824,121900,332928200,20250,20250,20250,20250,101
|
|
20230824,121800,330882950,20250,20250,20250,20250,1
|
|
20230824,121700,330862700,20250,20250,20250,20250,0
|
|
20230824,121600,330862700,20250,20250,20250,20250,1
|
|
20230824,121500,330842450,20250,20250,20300,20250,61
|
|
20230824,121400,329607150,20200,20250,20250,20200,202
|
|
20230824,121300,325518250,20200,20200,20200,20200,12
|
|
20230824,121200,325275850,20200,20200,20200,20200,0
|
|
20230824,121100,325275850,20200,20200,20250,20200,237
|
|
20230824,121000,320477100,20200,20200,20200,20200,0
|
|
20230824,120900,320477100,20200,20250,20250,20200,45
|
|
20230824,120800,319566200,20250,20250,20250,20250,0
|
|
20230824,120700,319566200,20250,20250,20250,20250,122
|
|
20230824,120600,317095700,20250,20250,20250,20250,0
|
|
20230824,120500,317095700,20250,20250,20250,20250,1
|
|
20230824,120400,317075450,20300,20300,20300,20300,20
|
|
20230824,120300,316669450,20250,20250,20250,20250,1
|
|
20230824,120200,316649200,20250,20250,20250,20250,0
|
|
20230824,120100,316649200,20250,20250,20250,20250,1
|
|
20230824,120000,316628950,20250,20250,20250,20250,1
|
|
20230824,115900,316608700,20300,20300,20300,20300,1
|
|
20230824,115800,316588400,20200,20250,20250,20200,123
|
|
20230824,115700,314098800,20250,20250,20250,20250,0
|
|
20230824,115600,314098800,20250,20250,20250,20250,10
|
|
20230824,115500,313896300,20200,20200,20200,20200,1
|
|
20230824,115400,313876100,20200,20200,20200,20200,1
|
|
20230824,115300,313855900,20200,20200,20200,20200,0
|
|
20230824,115200,313855900,20200,20200,20200,20200,1
|
|
20230824,115100,313835700,20200,20200,20200,20200,0
|
|
20230824,115000,313835700,20200,20200,20200,20200,0
|
|
20230824,114900,313835700,20200,20200,20200,20200,0
|
|
20230824,114800,313835700,20200,20200,20200,20200,1
|
|
20230824,114700,313815500,20200,20200,20200,20200,0
|
|
20230824,114600,313815500,20200,20200,20200,20200,1
|
|
20230824,114500,313795300,20200,20200,20200,20200,0
|
|
20230824,114400,313795300,20200,20200,20200,20200,1
|
|
20230824,114300,313775100,20200,20200,20200,20200,0
|
|
20230824,114200,313775100,20200,20200,20200,20200,1
|
|
20230824,114100,313754900,20200,20200,20200,20200,0
|
|
20230824,114000,313754900,20200,20200,20200,20200,1
|
|
20230824,113900,313734700,20200,20200,20200,20200,1
|
|
20230824,113800,313714500,20250,20250,20250,20250,7
|
|
20230824,113700,313572750,20250,20250,20250,20250,1
|
|
20230824,113600,313552500,20250,20250,20250,20250,0
|
|
20230824,113500,313552500,20250,20200,20250,20200,96
|
|
20230824,113400,311608550,20200,20200,20200,20200,0
|
|
20230824,113300,311608550,20200,20200,20200,20200,3
|
|
20230824,113200,311547950,20250,20250,20250,20250,1
|
|
20230824,113100,311527700,20200,20200,20200,20200,1
|
|
20230824,113000,311507500,20200,20200,20200,20200,0
|
|
20230824,112900,311507500,20200,20200,20200,20200,1
|
|
20230824,112800,311487300,20200,20200,20200,20200,0
|
|
20230824,112700,311487300,20200,20200,20200,20200,1
|
|
20230824,112600,311467100,20200,20200,20200,20200,0
|
|
20230824,112500,311467100,20200,20200,20200,20200,0
|
|
20230824,112400,311467100,20200,20200,20200,20200,0
|
|
20230824,112300,311467100,20200,20200,20200,20200,39
|
|
20230824,112200,310679300,20300,20300,20300,20300,0
|
|
20230824,112100,310679300,20300,20300,20300,20300,1
|
|
20230824,112000,310659000,20200,20250,20250,20200,121
|
|
20230824,111900,308209800,20250,20250,20250,20250,0
|
|
20230824,111800,308209800,20250,20250,20250,20250,2
|
|
20230824,111700,308169300,20250,20250,20250,20250,0
|
|
20230824,111600,308169300,20250,20250,20250,20250,0
|
|
20230824,111500,308169300,20250,20250,20250,20250,0
|
|
20230824,111400,308169300,20250,20250,20250,20250,0
|
|
20230824,111300,308169300,20250,20250,20250,20250,0
|
|
20230824,111200,308169300,20250,20250,20250,20250,0
|
|
20230824,111100,308169300,20250,20250,20250,20250,1
|
|
20230824,111000,308149050,20250,20250,20250,20250,0
|
|
20230824,110900,308149050,20250,20250,20250,20250,1
|
|
20230824,110800,308128800,20250,20250,20250,20250,0
|
|
20230824,110700,308128800,20250,20250,20250,20250,0
|
|
20230824,110600,308128800,20250,20250,20250,20250,1
|
|
20230824,110500,308108550,20100,20100,20100,20100,0
|
|
20230824,110400,308108550,20100,20100,20100,20100,0
|
|
20230824,110300,308108550,20100,20100,20100,20100,13
|
|
20230824,110200,307847250,20050,20050,20050,20050,0
|
|
20230824,110100,307847250,20050,20150,20150,20050,842
|
|
20230824,110000,290912800,20200,20200,20200,20200,0
|
|
20230824,105900,290912800,20200,20200,20200,20200,0
|
|
20230824,105800,290912800,20200,20200,20200,20200,0
|
|
20230824,105700,290912800,20200,20200,20200,20200,126
|
|
20230824,105600,288367600,20150,20150,20150,20150,0
|
|
20230824,105500,288367600,20150,20150,20150,20150,0
|
|
20230824,105400,288367600,20150,20150,20150,20150,190
|
|
20230824,105300,284539100,20100,20100,20100,20100,9
|
|
20230824,105200,284358200,20100,20150,20150,20100,437
|
|
20230824,105100,275573750,20150,20200,20200,20150,116
|
|
20230824,105000,273235700,20200,20200,20200,20200,0
|
|
20230824,104900,273235700,20200,20200,20200,20200,0
|
|
20230824,104800,273235700,20200,20200,20200,20200,0
|
|
20230824,104700,273235700,20200,20200,20200,20200,0
|
|
20230824,104600,273235700,20200,20200,20200,20200,297
|
|
20230824,104500,267236300,20200,20200,20200,20200,0
|
|
20230824,104400,267236300,20200,20200,20200,20200,0
|
|
20230824,104300,267236300,20200,20200,20200,20200,0
|
|
20230824,104200,267236300,20200,20200,20200,20200,0
|
|
20230824,104100,267236300,20200,20200,20200,20200,0
|
|
20230824,104000,267236300,20200,20200,20200,20200,0
|
|
20230824,103900,267236300,20200,20200,20200,20200,0
|
|
20230824,103800,267236300,20200,20200,20200,20200,5
|
|
20230824,103700,267135300,20200,20200,20200,20200,67
|
|
20230824,103600,265781900,20150,20150,20150,20150,0
|
|
20230824,103500,265781900,20150,20150,20150,20150,0
|
|
20230824,103400,265781900,20150,20150,20150,20150,0
|
|
20230824,103300,265781900,20150,20150,20150,20150,400
|
|
20230824,103200,257721900,20150,20150,20150,20150,0
|
|
20230824,103100,257721900,20150,20150,20150,20150,0
|
|
20230824,103000,257721900,20150,20150,20150,20150,0
|
|
20230824,102900,257721900,20150,20150,20150,20150,0
|
|
20230824,102800,257721900,20150,20150,20150,20150,0
|
|
20230824,102700,257721900,20150,20150,20150,20150,0
|
|
20230824,102600,257721900,20150,20150,20150,20150,0
|
|
20230824,102500,257721900,20150,20150,20150,20150,317
|
|
20230824,102400,251334350,20150,20150,20150,20150,0
|
|
20230824,102300,251334350,20150,20150,20150,20150,0
|
|
20230824,102200,251334350,20150,20150,20150,20150,0
|
|
20230824,102100,251334350,20150,20150,20150,20150,0
|
|
20230824,102000,251334350,20150,20150,20150,20150,0
|
|
20230824,101900,251334350,20150,20150,20150,20150,225
|
|
20230824,101800,246800600,20150,20150,20150,20150,0
|
|
20230824,101700,246800600,20150,20200,20200,20150,159
|
|
20230824,101600,243596050,20200,20200,20200,20200,100
|
|
20230824,101500,241576050,20200,20200,20200,20200,0
|
|
20230824,101400,241576050,20200,20200,20200,20200,0
|
|
20230824,101300,241576050,20200,20200,20200,20200,0
|
|
20230824,101200,241576050,20200,20200,20200,20200,0
|
|
20230824,101100,241576050,20200,20200,20200,20200,1
|
|
20230824,101000,241555850,20200,20200,20200,20200,3
|
|
20230824,100900,241495250,20200,20200,20200,20200,100
|
|
20230824,100800,239475250,20200,20200,20200,20200,0
|
|
20230824,100700,239475250,20200,20200,20200,20200,0
|
|
20230824,100600,239475250,20200,20200,20200,20200,590
|
|
20230824,100500,227557250,20200,20200,20200,20200,0
|
|
20230824,100400,227557250,20200,20200,20200,20200,0
|
|
20230824,100300,227557250,20200,20250,20250,20200,268
|
|
20230824,100200,222134250,20250,20250,20250,20250,2
|
|
20230824,100100,222093750,20250,20250,20250,20250,251
|
|
20230824,100000,217011000,20250,20250,20250,20250,5
|
|
20230824,095900,216909750,20200,20200,20200,20200,0
|
|
20230824,095800,216909750,20200,20200,20200,20200,0
|
|
20230824,095700,216909750,20200,20200,20200,20200,0
|
|
20230824,095600,216909750,20200,20200,20200,20200,0
|
|
20230824,095500,216909750,20200,20200,20200,20200,0
|
|
20230824,095400,216909750,20200,20200,20200,20200,0
|
|
20230824,095300,216909750,20200,20200,20200,20200,0
|
|
20230824,095200,216909750,20200,20200,20200,20200,0
|
|
20230824,095100,216909750,20200,20200,20200,20200,0
|
|
20230824,095000,216909750,20200,20300,20300,20200,656
|
|
20230824,094900,203631200,20250,20300,20300,20250,30
|
|
20230824,094800,203023450,20300,20300,20300,20300,10
|
|
20230824,094700,202820450,20200,20200,20200,20200,0
|
|
20230824,094600,202820450,20200,20200,20250,20200,1374
|
|
20230824,094500,175061600,20150,20150,20150,20150,109
|
|
20230824,094400,172865250,20150,20150,20150,20150,50
|
|
20230824,094300,171857750,20150,20150,20150,20150,1
|
|
20230824,094200,171837600,20050,20150,20150,20050,1523
|
|
20230824,094100,141249950,20150,20150,20150,20150,174
|
|
20230824,094000,137743850,20150,20200,20200,20150,285
|
|
20230824,093900,132001050,20200,20250,20250,20200,2
|
|
20230824,093800,131960600,20150,20150,20150,20150,70
|
|
20230824,093700,130550100,20150,20150,20150,20150,60
|
|
20230824,093600,129341100,20200,20200,20200,20200,156
|
|
20230824,093500,126189900,20200,20200,20200,20200,2
|
|
20230824,093400,126149500,20200,20200,20200,20200,2
|
|
20230824,093300,126109100,20200,20200,20200,20200,40
|
|
20230824,093200,125301100,20250,20250,20250,20250,0
|
|
20230824,093100,125301100,20250,20200,20250,20200,400
|
|
20230824,093000,117220200,20200,20200,20200,20200,60
|
|
20230824,092900,116008200,20200,20200,20200,20200,6
|
|
20230824,092800,115887000,20150,20150,20150,20150,0
|
|
20230824,092700,115887000,20150,20150,20150,20150,0
|
|
20230824,092600,115887000,20150,20200,20200,20150,149
|
|
20230824,092500,112884600,20200,20200,20200,20200,51
|
|
20230824,092400,111854400,20200,20200,20200,20200,9
|
|
20230824,092300,111672600,20250,20250,20250,20250,1
|
|
20230824,092200,111652350,20150,20150,20150,20150,0
|
|
20230824,092100,111652350,20150,20150,20150,20150,2
|
|
20230824,092000,111612050,20150,20150,20150,20150,0
|
|
20230824,091900,111612050,20150,20150,20150,20150,0
|
|
20230824,091800,111612050,20150,20150,20150,20150,0
|
|
20230824,091700,111612050,20150,20150,20150,20150,149
|
|
20230824,091600,108609700,20150,20250,20250,20150,21
|
|
20230824,091500,108186450,20100,20200,20200,20100,635
|
|
20230824,091400,95398400,20150,20200,20200,20150,300
|
|
20230824,091300,89342000,20200,20200,20200,20150,1362
|
|
20230824,091200,61854600,20250,20300,20400,20250,514
|
|
20230824,091100,51399900,20250,20200,20250,20200,1013
|
|
20230824,091000,30936650,20250,20350,20400,20250,577
|
|
20230824,090900,19239950,20350,20350,20350,20350,8
|
|
20230824,090800,19077150,20350,20350,20350,20350,201
|
|
20230824,090700,14986800,20350,20350,20350,20350,15
|
|
20230824,090600,14681550,20350,20350,20350,20350,278
|
|
20230824,090500,9024250,20350,20350,20350,20350,0
|
|
20230824,090400,9024250,20350,20350,20350,20350,0
|
|
20230824,090300,9024250,20350,20350,20350,20350,8
|
|
20230824,090200,8861450,20350,20450,20450,20350,123
|
|
20230824,090100,6352600,20450,20450,20450,20450,45
|
|
20230824,090000,5432350,20400,20300,20450,20300,267
|