586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,184300,744847280,8680,8680,8680,8680,1479
|
|
20230824,184200,744847280,8680,8680,8680,8680,0
|
|
20230824,184100,744847280,8680,8680,8680,8680,0
|
|
20230824,184000,744847280,8680,8680,8680,8680,0
|
|
20230824,183900,744847280,8680,8680,8680,8680,0
|
|
20230824,183800,744847280,8680,8680,8680,8680,0
|
|
20230824,183700,744847280,8680,8680,8680,8680,0
|
|
20230824,183600,744847280,8680,8680,8680,8680,0
|
|
20230824,183500,744847280,8680,8680,8680,8680,0
|
|
20230824,183400,744847280,8680,8680,8680,8680,0
|
|
20230824,183300,744847280,8680,8680,8680,8680,0
|
|
20230824,183200,744847280,8680,8680,8680,8680,0
|
|
20230824,183100,744847280,8680,8680,8680,8680,0
|
|
20230824,183000,744847280,8680,8680,8680,8680,0
|
|
20230824,182900,744847280,8680,8680,8680,8680,0
|
|
20230824,182800,744847280,8680,8680,8680,8680,0
|
|
20230824,182700,744847280,8680,8680,8680,8680,0
|
|
20230824,182600,744847280,8680,8680,8680,8680,0
|
|
20230824,182500,744847280,8680,8680,8680,8680,0
|
|
20230824,182400,744847280,8680,8680,8680,8680,0
|
|
20230824,182300,744847280,8680,8680,8680,8680,0
|
|
20230824,182200,744847280,8680,8680,8680,8680,0
|
|
20230824,182100,744847280,8680,8680,8680,8680,0
|
|
20230824,182000,744847280,8680,8680,8680,8680,0
|
|
20230824,181900,744847280,8680,8680,8680,8680,0
|
|
20230824,181800,744847280,8680,8680,8680,8680,0
|
|
20230824,181700,744847280,8680,8680,8680,8680,0
|
|
20230824,181600,744847280,8680,8680,8680,8680,0
|
|
20230824,181500,744847280,8680,8680,8680,8680,0
|
|
20230824,181400,744847280,8680,8680,8680,8680,0
|
|
20230824,181300,744847280,8680,8680,8680,8680,1479
|
|
20230824,181200,744847280,8680,8680,8680,8680,0
|
|
20230824,181100,744847280,8680,8680,8680,8680,0
|
|
20230824,181000,744847280,8680,8680,8680,8680,0
|
|
20230824,180900,744847280,8680,8680,8680,8680,0
|
|
20230824,180800,744847280,8680,8680,8680,8680,0
|
|
20230824,180700,744847280,8680,8680,8680,8680,0
|
|
20230824,180600,744847280,8680,8680,8680,8680,0
|
|
20230824,180500,744847280,8680,8680,8680,8680,0
|
|
20230824,180400,744847280,8680,8680,8680,8680,0
|
|
20230824,180300,744847280,8680,8680,8680,8680,0
|
|
20230824,180200,744847280,8680,8680,8680,8680,0
|
|
20230824,180100,744847280,8680,8680,8680,8680,0
|
|
20230824,180000,744847280,8680,8680,8680,8680,0
|
|
20230824,175900,744847280,8680,8680,8680,8680,0
|
|
20230824,175800,744847280,8680,8680,8680,8680,0
|
|
20230824,175700,744847280,8680,8680,8680,8680,0
|
|
20230824,175600,744847280,8680,8680,8680,8680,0
|
|
20230824,175500,744847280,8680,8680,8680,8680,0
|
|
20230824,175400,744847280,8680,8680,8680,8680,0
|
|
20230824,175300,744847280,8680,8680,8680,8680,0
|
|
20230824,175200,744847280,8680,8680,8680,8680,0
|
|
20230824,175100,744847280,8680,8680,8680,8680,0
|
|
20230824,175000,744847280,8680,8680,8680,8680,0
|
|
20230824,174900,744847280,8680,8680,8680,8680,0
|
|
20230824,174800,744847280,8680,8680,8680,8680,0
|
|
20230824,174700,744847280,8680,8680,8680,8680,0
|
|
20230824,174600,744847280,8680,8680,8680,8680,0
|
|
20230824,174500,744847280,8680,8680,8680,8680,0
|
|
20230824,174400,744847280,8680,8680,8680,8680,0
|
|
20230824,174300,744847280,8680,8680,8680,8680,1479
|
|
20230824,174200,744847280,8680,8680,8680,8680,0
|
|
20230824,174100,744847280,8680,8680,8680,8680,0
|
|
20230824,174000,744847280,8680,8680,8680,8680,0
|
|
20230824,173900,744847280,8680,8680,8680,8680,0
|
|
20230824,173800,744847280,8680,8680,8680,8680,0
|
|
20230824,173700,744847280,8680,8680,8680,8680,0
|
|
20230824,173600,744847280,8680,8680,8680,8680,0
|
|
20230824,173500,744847280,8680,8680,8680,8680,0
|
|
20230824,173400,744847280,8680,8680,8680,8680,0
|
|
20230824,173300,744847280,8680,8680,8680,8680,0
|
|
20230824,173200,744847280,8680,8680,8680,8680,0
|
|
20230824,173100,744847280,8680,8680,8680,8680,0
|
|
20230824,173000,744847280,8680,8680,8680,8680,0
|
|
20230824,172900,744847280,8680,8680,8680,8680,0
|
|
20230824,172800,744847280,8680,8680,8680,8680,0
|
|
20230824,172700,744847280,8680,8680,8680,8680,0
|
|
20230824,172600,744847280,8680,8680,8680,8680,0
|
|
20230824,172500,744847280,8680,8680,8680,8680,0
|
|
20230824,172400,744847280,8680,8680,8680,8680,0
|
|
20230824,172300,744847280,8680,8680,8680,8680,0
|
|
20230824,172200,744847280,8680,8680,8680,8680,0
|
|
20230824,172100,744847280,8680,8680,8680,8680,0
|
|
20230824,172000,744847280,8680,8680,8680,8680,0
|
|
20230824,171900,744847280,8680,8680,8680,8680,0
|
|
20230824,171800,744847280,8680,8680,8680,8680,0
|
|
20230824,171700,744847280,8680,8680,8680,8680,0
|
|
20230824,171600,744847280,8680,8680,8680,8680,0
|
|
20230824,171500,744847280,8680,8680,8680,8680,0
|
|
20230824,171400,744847280,8680,8680,8680,8680,0
|
|
20230824,171300,744847280,8680,8680,8680,8680,1479
|
|
20230824,171200,744847280,8680,8680,8680,8680,0
|
|
20230824,171100,744847280,8680,8680,8680,8680,0
|
|
20230824,171000,744847280,8680,8680,8680,8680,0
|
|
20230824,170900,744847280,8680,8680,8680,8680,0
|
|
20230824,170800,744847280,8680,8680,8680,8680,0
|
|
20230824,170700,744847280,8680,8680,8680,8680,0
|
|
20230824,170600,744847280,8680,8680,8680,8680,0
|
|
20230824,170500,744847280,8680,8680,8680,8680,0
|
|
20230824,170400,744847280,8680,8680,8680,8680,0
|
|
20230824,170300,744847280,8680,8680,8680,8680,0
|
|
20230824,170200,744847280,8680,8680,8680,8680,0
|
|
20230824,170100,744847280,8680,8680,8680,8680,0
|
|
20230824,170000,744847280,8680,8680,8680,8680,0
|
|
20230824,165900,744847280,8680,8680,8680,8680,0
|
|
20230824,165800,744847280,8680,8680,8680,8680,0
|
|
20230824,165700,744847280,8680,8680,8680,8680,0
|
|
20230824,165600,744847280,8680,8680,8680,8680,0
|
|
20230824,165500,744847280,8680,8680,8680,8680,0
|
|
20230824,165400,744847280,8680,8680,8680,8680,0
|
|
20230824,165300,744847280,8680,8680,8680,8680,0
|
|
20230824,165200,744847280,8680,8680,8680,8680,0
|
|
20230824,165100,744847280,8680,8680,8680,8680,0
|
|
20230824,165000,744847280,8680,8680,8680,8680,0
|
|
20230824,164900,744847280,8680,8680,8680,8680,0
|
|
20230824,164800,744847280,8680,8680,8680,8680,0
|
|
20230824,164700,744847280,8680,8680,8680,8680,0
|
|
20230824,164600,744847280,8680,8680,8680,8680,0
|
|
20230824,164500,744847280,8680,8680,8680,8680,0
|
|
20230824,164400,744847280,8680,8680,8680,8680,0
|
|
20230824,164300,744847280,8680,8680,8680,8680,1479
|
|
20230824,164200,744847280,8680,8680,8680,8680,0
|
|
20230824,164100,744847280,8680,8680,8680,8680,0
|
|
20230824,164000,744847280,8680,8680,8680,8680,0
|
|
20230824,163900,744847280,8680,8680,8680,8680,0
|
|
20230824,163800,744847280,8680,8680,8680,8680,0
|
|
20230824,163700,744847280,8680,8680,8680,8680,0
|
|
20230824,163600,744847280,8680,8680,8680,8680,0
|
|
20230824,163500,744847280,8680,8680,8680,8680,0
|
|
20230824,163400,744847280,8680,8680,8680,8680,0
|
|
20230824,163300,744847280,8680,8680,8680,8680,0
|
|
20230824,163200,744847280,8680,8680,8680,8680,0
|
|
20230824,163100,744847280,8680,8680,8680,8680,0
|
|
20230824,163000,744847280,8680,8680,8680,8680,0
|
|
20230824,162900,744847280,8680,8680,8680,8680,0
|
|
20230824,162800,744847280,8680,8680,8680,8680,0
|
|
20230824,162700,744847280,8680,8680,8680,8680,0
|
|
20230824,162600,744847280,8680,8680,8680,8680,0
|
|
20230824,162500,744847280,8680,8680,8680,8680,0
|
|
20230824,162400,744847280,8680,8680,8680,8680,0
|
|
20230824,162300,744847280,8680,8680,8680,8680,0
|
|
20230824,162200,744847280,8680,8680,8680,8680,0
|
|
20230824,162100,744847280,8680,8680,8680,8680,0
|
|
20230824,162000,744847280,8680,8680,8680,8680,0
|
|
20230824,161900,744847280,8680,8680,8680,8680,0
|
|
20230824,161800,744847280,8680,8680,8680,8680,0
|
|
20230824,161700,744847280,8680,8680,8680,8680,0
|
|
20230824,161600,744847280,8680,8680,8680,8680,0
|
|
20230824,161500,744847280,8680,8680,8680,8680,0
|
|
20230824,161400,744847280,8680,8680,8680,8680,0
|
|
20230824,161300,744847280,8680,8680,8680,8680,1479
|
|
20230824,161200,744847280,8680,8680,8680,8680,0
|
|
20230824,161100,744847280,8680,8680,8680,8680,0
|
|
20230824,161000,744847280,8680,8680,8680,8680,0
|
|
20230824,160900,744847280,8680,8680,8680,8680,0
|
|
20230824,160800,744847280,8680,8680,8680,8680,0
|
|
20230824,160700,744847280,8680,8680,8680,8680,0
|
|
20230824,160600,744847280,8680,8680,8680,8680,0
|
|
20230824,160500,744847280,8680,8680,8680,8680,0
|
|
20230824,160400,744847280,8680,8680,8680,8680,0
|
|
20230824,160300,744847280,8680,8680,8680,8680,0
|
|
20230824,160200,744847280,8680,8680,8680,8680,0
|
|
20230824,160100,744847280,8680,8680,8680,8680,0
|
|
20230824,160000,744847280,8680,8680,8680,8680,0
|
|
20230824,155900,744847280,8680,8680,8680,8680,0
|
|
20230824,155800,744847280,8680,8680,8680,8680,0
|
|
20230824,155700,744847280,8680,8680,8680,8680,0
|
|
20230824,155600,744847280,8680,8680,8680,8680,0
|
|
20230824,155500,744847280,8680,8680,8680,8680,0
|
|
20230824,155400,744847280,8680,8680,8680,8680,0
|
|
20230824,155300,744847280,8680,8680,8680,8680,0
|
|
20230824,155200,744847280,8680,8680,8680,8680,0
|
|
20230824,155100,744847280,8680,8680,8680,8680,0
|
|
20230824,155000,744847280,8680,8680,8680,8680,0
|
|
20230824,154900,744847280,8680,8680,8680,8680,0
|
|
20230824,154800,744847280,8680,8680,8680,8680,0
|
|
20230824,154700,744847280,8680,8680,8680,8680,0
|
|
20230824,154600,744847280,8680,8680,8680,8680,0
|
|
20230824,154500,744847280,8680,8680,8680,8680,0
|
|
20230824,154400,744847280,8680,8680,8680,8680,0
|
|
20230824,154300,744847280,8680,8680,8680,8680,1479
|
|
20230824,154200,744847280,8680,8680,8680,8680,0
|
|
20230824,154100,744847280,8680,8680,8680,8680,0
|
|
20230824,154000,744847280,8680,8680,8680,8680,0
|
|
20230824,153900,744847280,8680,8680,8680,8680,0
|
|
20230824,153800,744847280,8680,8680,8680,8680,0
|
|
20230824,153700,744847280,8680,8680,8680,8680,0
|
|
20230824,153600,744847280,8680,8680,8680,8680,0
|
|
20230824,153500,744847280,8680,8680,8680,8680,0
|
|
20230824,153400,744847280,8680,8680,8680,8680,0
|
|
20230824,153300,744847280,8680,8680,8680,8680,0
|
|
20230824,153200,744847280,8680,8680,8680,8680,0
|
|
20230824,153100,744847280,8680,8680,8680,8680,0
|
|
20230824,153000,744847280,8680,8680,8680,8680,1479
|
|
20230824,152900,732009560,8650,8650,8650,8650,0
|
|
20230824,152800,732009560,8650,8650,8650,8650,0
|
|
20230824,152700,732009560,8650,8650,8650,8650,0
|
|
20230824,152600,732009560,8650,8650,8650,8650,0
|
|
20230824,152500,732009560,8650,8650,8650,8650,0
|
|
20230824,152400,732009560,8650,8650,8650,8650,0
|
|
20230824,152300,732009560,8650,8650,8650,8650,0
|
|
20230824,152200,732009560,8650,8650,8650,8650,0
|
|
20230824,152100,732009560,8650,8650,8650,8650,0
|
|
20230824,152000,732009560,8650,8650,8650,8650,0
|
|
20230824,151900,732009560,8650,8650,8660,8640,168
|
|
20230824,151800,730557140,8650,8660,8660,8650,1330
|
|
20230824,151700,719049340,8650,8660,8660,8650,146
|
|
20230824,151600,717785340,8650,8650,8650,8650,210
|
|
20230824,151500,715968840,8650,8650,8650,8650,1
|
|
20230824,151400,715960190,8640,8640,8640,8640,110
|
|
20230824,151300,715009790,8650,8650,8650,8650,40
|
|
20230824,151200,714663790,8680,8680,8680,8680,0
|
|
20230824,151100,714663790,8680,8670,8680,8670,530
|
|
20230824,151000,710067200,8640,8640,8640,8640,1
|
|
20230824,150900,710058560,8640,8640,8670,8640,117
|
|
20230824,150800,709047650,8640,8680,8680,8640,2582
|
|
20230824,150700,686720670,8680,8680,8680,8680,101
|
|
20230824,150600,685843990,8660,8680,8680,8660,2117
|
|
20230824,150500,667506490,8680,8670,8680,8670,368
|
|
20230824,150400,664314910,8680,8680,8680,8670,145
|
|
20230824,150300,663056860,8680,8680,8680,8670,512
|
|
20230824,150200,658612800,8690,8680,8690,8680,24
|
|
20230824,150100,658404280,8690,8690,8690,8690,171
|
|
20230824,150000,656918290,8690,8690,8690,8690,16
|
|
20230824,145900,656779250,8690,8680,8690,8680,86
|
|
20230824,145800,656032670,8670,8680,8680,8670,66
|
|
20230824,145700,655460440,8680,8680,8680,8680,52
|
|
20230824,145600,655009080,8680,8680,8690,8680,973
|
|
20230824,145500,646556220,8690,8680,8690,8680,960
|
|
20230824,145400,638223140,8670,8670,8670,8670,1404
|
|
20230824,145300,626050460,8660,8660,8660,8660,515
|
|
20230824,145200,621590560,8660,8660,8660,8660,180
|
|
20230824,145100,620031760,8690,8690,8690,8690,1335
|
|
20230824,145000,608430610,8680,8670,8680,8670,3316
|
|
20230824,144900,579649960,8670,8660,8670,8660,2437
|
|
20230824,144800,558529940,8660,8660,8660,8660,0
|
|
20230824,144700,558529940,8660,8660,8660,8660,1
|
|
20230824,144600,558521280,8650,8650,8650,8650,50
|
|
20230824,144500,558088780,8650,8650,8650,8650,1
|
|
20230824,144400,558080130,8660,8660,8660,8660,0
|
|
20230824,144300,558080130,8660,8660,8660,8660,10
|
|
20230824,144200,557993530,8660,8640,8660,8640,108
|
|
20230824,144100,557060370,8640,8650,8650,8640,156
|
|
20230824,144000,555711130,8640,8640,8640,8640,235
|
|
20230824,143900,553680730,8640,8660,8660,8640,146
|
|
20230824,143800,552417190,8660,8660,8660,8640,48
|
|
20230824,143700,552002070,8640,8640,8640,8640,68
|
|
20230824,143600,551414550,8660,8640,8660,8640,52
|
|
20230824,143500,550965250,8660,8650,8660,8640,90
|
|
20230824,143400,550187620,8660,8650,8660,8640,48
|
|
20230824,143300,549772440,8650,8660,8660,8650,119
|
|
20230824,143200,548742730,8650,8650,8650,8650,175
|
|
20230824,143100,547228980,8650,8660,8660,8650,159
|
|
20230824,143000,545853120,8670,8660,8670,8650,210
|
|
20230824,142900,544036090,8660,8660,8660,8660,1620
|
|
20230824,142800,530006890,8650,8650,8650,8650,90
|
|
20230824,142700,529228390,8650,8650,8650,8650,0
|
|
20230824,142600,529228390,8650,8650,8650,8650,0
|
|
20230824,142500,529228390,8650,8650,8660,8650,12
|
|
20230824,142400,529124580,8650,8650,8650,8650,371
|
|
20230824,142300,525915430,8650,8660,8660,8650,3
|
|
20230824,142200,525889460,8650,8650,8650,8650,20
|
|
20230824,142100,525716460,8660,8660,8660,8660,0
|
|
20230824,142000,525716460,8660,8650,8660,8650,21
|
|
20230824,141900,525534800,8650,8660,8660,8650,25
|
|
20230824,141800,525318500,8660,8660,8660,8660,0
|
|
20230824,141700,525318500,8660,8660,8660,8660,5
|
|
20230824,141600,525275200,8660,8650,8660,8650,7
|
|
20230824,141500,525214640,8650,8650,8650,8650,1
|
|
20230824,141400,525205990,8650,8650,8650,8650,1
|
|
20230824,141300,525197340,8650,8650,8650,8650,0
|
|
20230824,141200,525197340,8650,8650,8650,8650,4
|
|
20230824,141100,525162740,8650,8650,8650,8650,1
|
|
20230824,141000,525154090,8650,8650,8650,8650,1
|
|
20230824,140900,525145440,8660,8660,8660,8660,17
|
|
20230824,140800,524998220,8660,8660,8660,8660,2
|
|
20230824,140700,524980900,8650,8660,8660,8650,90
|
|
20230824,140600,524202200,8660,8660,8660,8660,13
|
|
20230824,140500,524089620,8660,8650,8660,8650,27
|
|
20230824,140400,523856010,8650,8650,8650,8650,12
|
|
20230824,140300,523752210,8660,8650,8660,8650,7
|
|
20230824,140200,523691640,8660,8660,8660,8660,73
|
|
20230824,140100,523059460,8660,8660,8660,8660,45
|
|
20230824,140000,522669760,8660,8660,8660,8650,1920
|
|
20230824,135900,506050530,8660,8660,8660,8660,62
|
|
20230824,135800,505513610,8660,8660,8660,8660,257
|
|
20230824,135700,503287990,8660,8660,8660,8660,70
|
|
20230824,135600,502681790,8660,8650,8660,8650,18
|
|
20230824,135500,502525940,8650,8650,8650,8650,1
|
|
20230824,135400,502517290,8660,8650,8660,8650,13
|
|
20230824,135300,502404830,8660,8660,8660,8660,0
|
|
20230824,135200,502404830,8660,8660,8660,8660,1
|
|
20230824,135100,502396170,8630,8660,8660,8630,218
|
|
20230824,135000,500512380,8650,8640,8650,8640,2
|
|
20230824,134900,500495090,8640,8650,8650,8640,78
|
|
20230824,134800,499820860,8650,8650,8650,8650,7
|
|
20230824,134700,499760310,8650,8640,8650,8640,11
|
|
20230824,134600,499665170,8650,8650,8660,8650,12
|
|
20230824,134500,499561360,8650,8650,8650,8650,1660
|
|
20230824,134400,485202360,8640,8640,8640,8640,1
|
|
20230824,134300,485193720,8650,8640,8650,8640,2
|
|
20230824,134200,485176430,8640,8640,8640,8640,7
|
|
20230824,134100,485115950,8640,8630,8650,8630,140
|
|
20230824,134000,483904980,8630,8640,8650,8630,135
|
|
20230824,133900,482738900,8630,8630,8630,8630,94
|
|
20230824,133800,481927680,8630,8630,8630,8630,1
|
|
20230824,133700,481919050,8620,8620,8620,8620,549
|
|
20230824,133600,477186670,8630,8630,8630,8630,0
|
|
20230824,133500,477186670,8630,8630,8630,8630,30
|
|
20230824,133400,476927770,8630,8630,8630,8630,314
|
|
20230824,133300,474217950,8640,8640,8640,8640,1
|
|
20230824,133200,474209310,8630,8630,8630,8630,1
|
|
20230824,133100,474200680,8640,8640,8640,8640,14
|
|
20230824,133000,474079720,8640,8640,8640,8640,4
|
|
20230824,132900,474045160,8640,8640,8640,8640,0
|
|
20230824,132800,474045160,8640,8640,8640,8640,0
|
|
20230824,132700,474045160,8640,8640,8640,8640,275
|
|
20230824,132600,471669160,8650,8650,8650,8650,88
|
|
20230824,132500,470907960,8650,8650,8650,8650,0
|
|
20230824,132400,470907960,8650,8650,8650,8650,3
|
|
20230824,132300,470882010,8640,8640,8650,8640,3
|
|
20230824,132200,470856080,8650,8650,8650,8640,109
|
|
20230824,132100,469913240,8640,8650,8650,8640,4
|
|
20230824,132000,469878650,8650,8650,8650,8650,400
|
|
20230824,131900,466418650,8650,8650,8650,8650,0
|
|
20230824,131800,466418650,8650,8650,8650,8650,0
|
|
20230824,131700,466418650,8650,8650,8650,8650,0
|
|
20230824,131600,466418650,8650,8640,8650,8640,2779
|
|
20230824,131500,442406290,8640,8630,8640,8630,418
|
|
20230824,131400,438798940,8630,8630,8630,8630,12
|
|
20230824,131300,438695380,8630,8630,8630,8630,202
|
|
20230824,131200,436952120,8630,8630,8630,8630,4
|
|
20230824,131100,436917600,8620,8620,8620,8620,1
|
|
20230824,131000,436908980,8640,8630,8640,8630,302
|
|
20230824,130900,434302700,8630,8630,8630,8630,0
|
|
20230824,130800,434302700,8630,8620,8630,8620,386
|
|
20230824,130700,430972520,8630,8630,8630,8630,0
|
|
20230824,130600,430972520,8630,8630,8630,8630,199
|
|
20230824,130500,429255150,8630,8630,8630,8630,0
|
|
20230824,130400,429255150,8630,8630,8640,8630,27
|
|
20230824,130300,429022090,8640,8640,8640,8640,1
|
|
20230824,130200,429013450,8640,8640,8640,8640,63
|
|
20230824,130100,428469130,8640,8640,8640,8640,9
|
|
20230824,130000,428391370,8640,8630,8640,8630,111
|
|
20230824,125900,427433430,8630,8630,8630,8630,1
|
|
20230824,125800,427424800,8620,8620,8630,8620,675
|
|
20230824,125700,421606160,8620,8620,8620,8620,80
|
|
20230824,125600,420916560,8630,8630,8630,8630,1
|
|
20230824,125500,420907930,8620,8620,8620,8620,0
|
|
20230824,125400,420907930,8620,8620,8620,8620,686
|
|
20230824,125300,414994610,8630,8630,8630,8630,26
|
|
20230824,125200,414770230,8640,8640,8640,8640,201
|
|
20230824,125100,413033590,8640,8640,8640,8640,22
|
|
20230824,125000,412843510,8640,8640,8640,8640,500
|
|
20230824,124900,408523510,8640,8640,8640,8640,57
|
|
20230824,124800,408031030,8620,8620,8620,8620,0
|
|
20230824,124700,408031030,8620,8620,8620,8620,0
|
|
20230824,124600,408031030,8620,8620,8620,8620,0
|
|
20230824,124500,408031030,8620,8630,8630,8620,1638
|
|
20230824,124400,393895100,8630,8630,8630,8630,0
|
|
20230824,124300,393895100,8630,8630,8630,8630,7
|
|
20230824,124200,393834690,8630,8630,8630,8630,5
|
|
20230824,124100,393791540,8630,8630,8630,8630,0
|
|
20230824,124000,393791540,8630,8630,8630,8630,10
|
|
20230824,123900,393705240,8630,8630,8630,8630,0
|
|
20230824,123800,393705240,8630,8630,8630,8630,0
|
|
20230824,123700,393705240,8630,8630,8630,8630,0
|
|
20230824,123600,393705240,8630,8630,8630,8630,2
|
|
20230824,123500,393687980,8630,8630,8630,8630,0
|
|
20230824,123400,393687980,8630,8630,8630,8630,0
|
|
20230824,123300,393687980,8630,8630,8630,8630,0
|
|
20230824,123200,393687980,8630,8630,8630,8630,362
|
|
20230824,123100,390563920,8630,8630,8630,8630,650
|
|
20230824,123000,384954420,8640,8640,8640,8630,166
|
|
20230824,122900,383521180,8640,8640,8640,8640,485
|
|
20230824,122800,379330780,8640,8640,8640,8640,102
|
|
20230824,122700,378449500,8640,8640,8640,8640,0
|
|
20230824,122600,378449500,8640,8640,8640,8640,11
|
|
20230824,122500,378354460,8650,8650,8650,8650,32
|
|
20230824,122400,378077660,8660,8660,8660,8660,0
|
|
20230824,122300,378077660,8660,8650,8660,8650,10
|
|
20230824,122200,377991150,8650,8650,8650,8650,1060
|
|
20230824,122100,368822150,8650,8650,8650,8650,51
|
|
20230824,122000,368381000,8640,8640,8640,8640,0
|
|
20230824,121900,368381000,8640,8640,8640,8640,0
|
|
20230824,121800,368381000,8640,8640,8640,8640,388
|
|
20230824,121700,365028680,8640,8640,8640,8640,0
|
|
20230824,121600,365028680,8640,8640,8640,8640,30
|
|
20230824,121500,364769480,8640,8630,8640,8630,144
|
|
20230824,121400,363526750,8630,8630,8630,8630,1
|
|
20230824,121300,363518120,8640,8640,8640,8640,0
|
|
20230824,121200,363518120,8640,8640,8640,8640,11
|
|
20230824,121100,363423080,8640,8640,8640,8640,51
|
|
20230824,121000,362982440,8650,8650,8650,8650,1
|
|
20230824,120900,362973790,8650,8640,8650,8640,11
|
|
20230824,120800,362878650,8650,8650,8650,8650,10
|
|
20230824,120700,362792150,8650,8650,8650,8650,25
|
|
20230824,120600,362575900,8650,8640,8650,8640,336
|
|
20230824,120500,359670560,8640,8640,8640,8640,0
|
|
20230824,120400,359670560,8640,8640,8640,8640,5
|
|
20230824,120300,359627360,8640,8630,8640,8630,801
|
|
20230824,120200,352714720,8640,8640,8640,8640,0
|
|
20230824,120100,352714720,8640,8640,8640,8640,0
|
|
20230824,120000,352714720,8640,8640,8640,8640,73
|
|
20230824,115900,352084000,8640,8630,8640,8630,11
|
|
20230824,115800,351988970,8630,8630,8630,8630,263
|
|
20230824,115700,349719280,8630,8640,8640,8630,206
|
|
20230824,115600,347940470,8640,8640,8650,8640,258
|
|
20230824,115500,345711340,8650,8650,8650,8650,0
|
|
20230824,115400,345711340,8650,8640,8650,8640,4
|
|
20230824,115300,345676760,8650,8650,8650,8650,639
|
|
20230824,115200,340149410,8650,8650,8650,8650,1
|
|
20230824,115100,340140760,8650,8660,8660,8650,107
|
|
20230824,115000,339215020,8660,8660,8660,8660,17
|
|
20230824,114900,339067800,8650,8660,8660,8650,326
|
|
20230824,114800,336247130,8650,8660,8660,8650,256
|
|
20230824,114700,334032630,8660,8650,8660,8650,73
|
|
20230824,114600,333400920,8660,8660,8660,8660,10
|
|
20230824,114500,333314320,8660,8660,8660,8660,14
|
|
20230824,114400,333193080,8660,8660,8660,8660,0
|
|
20230824,114300,333193080,8660,8650,8660,8630,152
|
|
20230824,114200,331880890,8650,8650,8650,8650,287
|
|
20230824,114100,329398340,8660,8660,8660,8660,508
|
|
20230824,114000,324999060,8660,8650,8660,8650,48
|
|
20230824,113900,324583390,8660,8660,8660,8660,130
|
|
20230824,113800,323457590,8650,8640,8650,8640,2632
|
|
20230824,113700,300706850,8630,8630,8630,8630,192
|
|
20230824,113600,299049890,8640,8640,8640,8640,266
|
|
20230824,113500,296751650,8640,8650,8650,8640,1056
|
|
20230824,113400,287627800,8640,8640,8640,8640,20
|
|
20230824,113300,287455000,8630,8630,8630,8630,25
|
|
20230824,113200,287239250,8640,8640,8640,8640,303
|
|
20230824,113100,284621330,8650,8650,8650,8650,2
|
|
20230824,113000,284604030,8650,8650,8650,8650,3
|
|
20230824,112900,284578080,8650,8650,8650,8650,6
|
|
20230824,112800,284526180,8640,8650,8650,8640,220
|
|
20230824,112700,282623370,8640,8640,8640,8640,72
|
|
20230824,112600,282001290,8640,8640,8640,8640,2571
|
|
20230824,112500,259787850,8640,8640,8640,8640,1
|
|
20230824,112400,259779210,8640,8630,8640,8630,336
|
|
20230824,112300,256879470,8630,8630,8630,8630,152
|
|
20230824,112200,255567710,8630,8630,8630,8630,348
|
|
20230824,112100,252564470,8630,8630,8630,8630,0
|
|
20230824,112000,252564470,8630,8630,8630,8630,99
|
|
20230824,111900,251710100,8630,8630,8630,8630,231
|
|
20230824,111800,249716570,8640,8640,8640,8640,0
|
|
20230824,111700,249716570,8640,8630,8640,8630,101
|
|
20230824,111600,248844930,8640,8640,8640,8640,0
|
|
20230824,111500,248844930,8640,8640,8640,8630,105
|
|
20230824,111400,247938730,8640,8640,8640,8640,1
|
|
20230824,111300,247930090,8630,8640,8640,8630,14
|
|
20230824,111200,247809260,8630,8630,8640,8630,1632
|
|
20230824,111100,233725090,8630,8630,8630,8630,345
|
|
20230824,111000,230747740,8620,8620,8620,8620,410
|
|
20230824,110900,227213540,8620,8620,8620,8620,79
|
|
20230824,110800,226532560,8620,8620,8620,8620,10
|
|
20230824,110700,226446360,8630,8630,8630,8630,0
|
|
20230824,110600,226446360,8630,8630,8630,8630,57
|
|
20230824,110500,225954450,8640,8640,8640,8640,10
|
|
20230824,110400,225868050,8640,8620,8640,8620,214
|
|
20230824,110300,224021350,8640,8620,8640,8620,3389
|
|
20230824,110200,194783890,8620,8600,8620,8600,680
|
|
20230824,110100,188929920,8600,8600,8600,8600,30
|
|
20230824,110000,188671920,8610,8610,8610,8610,0
|
|
20230824,105900,188671920,8610,8600,8610,8600,766
|
|
20230824,105800,182084140,8600,8600,8600,8600,8
|
|
20230824,105700,182015340,8600,8600,8600,8600,9
|
|
20230824,105600,181937940,8590,8590,8590,8590,0
|
|
20230824,105500,181937940,8590,8590,8590,8590,6
|
|
20230824,105400,181886400,8600,8600,8600,8600,25
|
|
20230824,105300,181671400,8600,8600,8600,8600,0
|
|
20230824,105200,181671400,8600,8610,8610,8600,405
|
|
20230824,105100,178188200,8610,8610,8610,8610,0
|
|
20230824,105000,178188200,8610,8610,8610,8610,0
|
|
20230824,104900,178188200,8610,8600,8610,8600,116
|
|
20230824,104800,177190590,8590,8590,8590,8590,8
|
|
20230824,104700,177121870,8610,8610,8610,8610,0
|
|
20230824,104600,177121870,8610,8610,8610,8610,0
|
|
20230824,104500,177121870,8610,8610,8610,8610,2
|
|
20230824,104400,177104650,8610,8610,8610,8610,1
|
|
20230824,104300,177096040,8600,8600,8600,8600,396
|
|
20230824,104200,173690440,8610,8600,8610,8600,344
|
|
20230824,104100,170732030,8600,8600,8600,8600,0
|
|
20230824,104000,170732030,8600,8600,8600,8600,0
|
|
20230824,103900,170732030,8600,8600,8600,8600,0
|
|
20230824,103800,170732030,8600,8600,8600,8600,21
|
|
20230824,103700,170551430,8600,8600,8600,8600,27
|
|
20230824,103600,170319230,8600,8590,8600,8590,11
|
|
20230824,103500,170224710,8600,8600,8600,8600,0
|
|
20230824,103400,170224710,8600,8600,8600,8600,0
|
|
20230824,103300,170224710,8600,8600,8600,8600,5
|
|
20230824,103200,170181710,8600,8600,8600,8600,30
|
|
20230824,103100,169923710,8600,8590,8600,8590,29
|
|
20230824,103000,169674570,8590,8590,8600,8590,4
|
|
20230824,102900,169640200,8590,8590,8590,8590,2
|
|
20230824,102800,169623020,8590,8590,8590,8590,8
|
|
20230824,102700,169554300,8600,8600,8600,8600,12
|
|
20230824,102600,169451100,8600,8590,8600,8590,52
|
|
20230824,102500,169004320,8600,8600,8600,8600,109
|
|
20230824,102400,168066920,8580,8600,8600,8580,78
|
|
20230824,102300,167396220,8610,8610,8610,8610,0
|
|
20230824,102200,167396220,8610,8610,8610,8610,3
|
|
20230824,102100,167370390,8610,8610,8610,8610,0
|
|
20230824,102000,167370390,8610,8610,8610,8610,1
|
|
20230824,101900,167361780,8610,8600,8610,8600,919
|
|
20230824,101800,159458140,8580,8590,8600,8580,96
|
|
20230824,101700,158634420,8600,8600,8600,8600,1
|
|
20230824,101600,158625820,8590,8590,8590,8590,5
|
|
20230824,101500,158582870,8590,8600,8600,8590,66
|
|
20230824,101400,158015920,8570,8570,8570,8570,0
|
|
20230824,101300,158015920,8570,8600,8600,8570,6
|
|
20230824,101200,157964350,8600,8600,8600,8600,5
|
|
20230824,101100,157921350,8600,8600,8600,8600,43
|
|
20230824,101000,157551550,8600,8580,8600,8580,309
|
|
20230824,100900,154895010,8570,8570,8570,8570,76
|
|
20230824,100800,154243690,8570,8570,8570,8570,47
|
|
20230824,100700,153840900,8570,8570,8570,8570,3
|
|
20230824,100600,153815190,8570,8570,8570,8570,2
|
|
20230824,100500,153798050,8560,8560,8560,8560,0
|
|
20230824,100400,153798050,8560,8570,8570,8560,463
|
|
20230824,100300,149834290,8570,8570,8570,8570,16
|
|
20230824,100200,149697170,8570,8570,8580,8570,94
|
|
20230824,100100,148891530,8570,8570,8570,8570,5
|
|
20230824,100000,148848680,8560,8560,8560,8560,5
|
|
20230824,095900,148805880,8560,8560,8560,8560,0
|
|
20230824,095800,148805880,8560,8560,8560,8560,21
|
|
20230824,095700,148626120,8550,8550,8550,8550,14
|
|
20230824,095600,148506420,8580,8550,8580,8550,1063
|
|
20230824,095500,139417620,8580,8560,8580,8560,315
|
|
20230824,095400,136720990,8560,8560,8560,8560,40
|
|
20230824,095300,136378590,8580,8570,8580,8570,703
|
|
20230824,095200,130353850,8580,8580,8580,8580,247
|
|
20230824,095100,128234590,8590,8590,8590,8590,10
|
|
20230824,095000,128148690,8590,8590,8590,8590,4
|
|
20230824,094900,128114330,8590,8590,8590,8590,0
|
|
20230824,094800,128114330,8590,8590,8590,8590,0
|
|
20230824,094700,128114330,8590,8590,8590,8590,60
|
|
20230824,094600,127598930,8580,8590,8590,8580,1138
|
|
20230824,094500,117823890,8600,8610,8610,8600,590
|
|
20230824,094400,112749690,8600,8600,8600,8600,60
|
|
20230824,094300,112233690,8620,8620,8620,8620,0
|
|
20230824,094200,112233690,8620,8610,8620,8610,221
|
|
20230824,094100,110330870,8610,8610,8610,8610,0
|
|
20230824,094000,110330870,8610,8610,8610,8610,0
|
|
20230824,093900,110330870,8610,8620,8620,8610,15
|
|
20230824,093800,110201590,8620,8620,8620,8620,0
|
|
20230824,093700,110201590,8620,8620,8620,8620,15
|
|
20230824,093600,110072290,8630,8630,8630,8630,0
|
|
20230824,093500,110072290,8630,8630,8630,8630,0
|
|
20230824,093400,110072290,8630,8630,8630,8630,21
|
|
20230824,093300,109891060,8600,8600,8600,8600,0
|
|
20230824,093200,109891060,8600,8600,8600,8600,359
|
|
20230824,093100,106803660,8600,8630,8630,8590,67
|
|
20230824,093000,106227330,8600,8600,8600,8600,378
|
|
20230824,092900,102976530,8640,8640,8640,8640,798
|
|
20230824,092800,96081810,8650,8640,8650,8640,541
|
|
20230824,092700,91407450,8640,8630,8650,8590,169
|
|
20230824,092600,89948740,8650,8630,8650,8630,1284
|
|
20230824,092500,78863000,8630,8600,8630,8590,941
|
|
20230824,092400,70760340,8590,8600,8610,8590,274
|
|
20230824,092300,68404510,8610,8610,8610,8610,225
|
|
20230824,092200,66467260,8610,8600,8610,8600,6
|
|
20230824,092100,66415650,8610,8590,8610,8590,137
|
|
20230824,092000,65238400,8590,8610,8610,8590,165
|
|
20230824,091900,63818410,8610,8610,8610,8610,50
|
|
20230824,091800,63387910,8610,8610,8610,8610,29
|
|
20230824,091700,63138220,8610,8610,8610,8610,200
|
|
20230824,091600,61416220,8610,8610,8610,8580,63
|
|
20230824,091500,60874640,8610,8610,8610,8610,21
|
|
20230824,091400,60693830,8580,8580,8580,8580,30
|
|
20230824,091300,60436430,8580,8590,8610,8580,1407
|
|
20230824,091200,48337030,8590,8590,8590,8590,49
|
|
20230824,091100,47916120,8590,8580,8590,8580,81
|
|
20230824,091000,47221030,8580,8590,8590,8580,50
|
|
20230824,090900,46791610,8590,8590,8590,8590,16
|
|
20230824,090800,46654170,8590,8590,8590,8590,377
|
|
20230824,090700,43415740,8570,8570,8570,8570,112
|
|
20230824,090600,42455900,8570,8560,8570,8560,88
|
|
20230824,090500,41702020,8600,8530,8600,8530,327
|
|
20230824,090400,38905080,8530,8580,8580,8530,1767
|
|
20230824,090300,23758480,8580,8620,8620,8580,1076
|
|
20230824,090200,14492630,8630,8620,8650,8620,216
|
|
20230824,090100,12628570,8610,8650,8650,8610,116
|
|
20230824,090000,11625490,8650,8590,8690,8590,1349
|