637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,193400,900032740,9060,9060,9060,9060,1554
|
|
20230825,193300,900032740,9060,9060,9060,9060,0
|
|
20230825,193200,900032740,9060,9060,9060,9060,0
|
|
20230825,193100,900032740,9060,9060,9060,9060,0
|
|
20230825,193000,900032740,9060,9060,9060,9060,0
|
|
20230825,192900,900032740,9060,9060,9060,9060,0
|
|
20230825,192800,900032740,9060,9060,9060,9060,0
|
|
20230825,192700,900032740,9060,9060,9060,9060,0
|
|
20230825,192600,900032740,9060,9060,9060,9060,0
|
|
20230825,192500,900032740,9060,9060,9060,9060,0
|
|
20230825,192400,900032740,9060,9060,9060,9060,0
|
|
20230825,192300,900032740,9060,9060,9060,9060,0
|
|
20230825,192200,900032740,9060,9060,9060,9060,0
|
|
20230825,192100,900032740,9060,9060,9060,9060,0
|
|
20230825,192000,900032740,9060,9060,9060,9060,0
|
|
20230825,191900,900032740,9060,9060,9060,9060,0
|
|
20230825,191800,900032740,9060,9060,9060,9060,0
|
|
20230825,191700,900032740,9060,9060,9060,9060,0
|
|
20230825,191600,900032740,9060,9060,9060,9060,0
|
|
20230825,191500,900032740,9060,9060,9060,9060,0
|
|
20230825,191400,900032740,9060,9060,9060,9060,0
|
|
20230825,191300,900032740,9060,9060,9060,9060,0
|
|
20230825,191200,900032740,9060,9060,9060,9060,0
|
|
20230825,191100,900032740,9060,9060,9060,9060,0
|
|
20230825,191000,900032740,9060,9060,9060,9060,0
|
|
20230825,190900,900032740,9060,9060,9060,9060,0
|
|
20230825,190800,900032740,9060,9060,9060,9060,0
|
|
20230825,190700,900032740,9060,9060,9060,9060,0
|
|
20230825,190600,900032740,9060,9060,9060,9060,0
|
|
20230825,190500,900032740,9060,9060,9060,9060,0
|
|
20230825,190400,900032740,9060,9060,9060,9060,1554
|
|
20230825,190300,900032740,9060,9060,9060,9060,0
|
|
20230825,190200,900032740,9060,9060,9060,9060,0
|
|
20230825,190100,900032740,9060,9060,9060,9060,0
|
|
20230825,190000,900032740,9060,9060,9060,9060,0
|
|
20230825,185900,900032740,9060,9060,9060,9060,0
|
|
20230825,185800,900032740,9060,9060,9060,9060,0
|
|
20230825,185700,900032740,9060,9060,9060,9060,0
|
|
20230825,185600,900032740,9060,9060,9060,9060,0
|
|
20230825,185500,900032740,9060,9060,9060,9060,0
|
|
20230825,185400,900032740,9060,9060,9060,9060,0
|
|
20230825,185300,900032740,9060,9060,9060,9060,0
|
|
20230825,185200,900032740,9060,9060,9060,9060,0
|
|
20230825,185100,900032740,9060,9060,9060,9060,0
|
|
20230825,185000,900032740,9060,9060,9060,9060,0
|
|
20230825,184900,900032740,9060,9060,9060,9060,0
|
|
20230825,184800,900032740,9060,9060,9060,9060,0
|
|
20230825,184700,900032740,9060,9060,9060,9060,0
|
|
20230825,184600,900032740,9060,9060,9060,9060,0
|
|
20230825,184500,900032740,9060,9060,9060,9060,0
|
|
20230825,184400,900032740,9060,9060,9060,9060,0
|
|
20230825,184300,900032740,9060,9060,9060,9060,0
|
|
20230825,184200,900032740,9060,9060,9060,9060,0
|
|
20230825,184100,900032740,9060,9060,9060,9060,0
|
|
20230825,184000,900032740,9060,9060,9060,9060,0
|
|
20230825,183900,900032740,9060,9060,9060,9060,0
|
|
20230825,183800,900032740,9060,9060,9060,9060,0
|
|
20230825,183700,900032740,9060,9060,9060,9060,0
|
|
20230825,183600,900032740,9060,9060,9060,9060,0
|
|
20230825,183500,900032740,9060,9060,9060,9060,0
|
|
20230825,183400,900032740,9060,9060,9060,9060,1554
|
|
20230825,183300,900032740,9060,9060,9060,9060,0
|
|
20230825,183200,900032740,9060,9060,9060,9060,0
|
|
20230825,183100,900032740,9060,9060,9060,9060,0
|
|
20230825,183000,900032740,9060,9060,9060,9060,0
|
|
20230825,182900,900032740,9060,9060,9060,9060,0
|
|
20230825,182800,900032740,9060,9060,9060,9060,0
|
|
20230825,182700,900032740,9060,9060,9060,9060,0
|
|
20230825,182600,900032740,9060,9060,9060,9060,0
|
|
20230825,182500,900032740,9060,9060,9060,9060,0
|
|
20230825,182400,900032740,9060,9060,9060,9060,0
|
|
20230825,182300,900032740,9060,9060,9060,9060,0
|
|
20230825,182200,900032740,9060,9060,9060,9060,0
|
|
20230825,182100,900032740,9060,9060,9060,9060,0
|
|
20230825,182000,900032740,9060,9060,9060,9060,0
|
|
20230825,181900,900032740,9060,9060,9060,9060,0
|
|
20230825,181800,900032740,9060,9060,9060,9060,0
|
|
20230825,181700,900032740,9060,9060,9060,9060,0
|
|
20230825,181600,900032740,9060,9060,9060,9060,0
|
|
20230825,181500,900032740,9060,9060,9060,9060,0
|
|
20230825,181400,900032740,9060,9060,9060,9060,0
|
|
20230825,181300,900032740,9060,9060,9060,9060,0
|
|
20230825,181200,900032740,9060,9060,9060,9060,0
|
|
20230825,181100,900032740,9060,9060,9060,9060,0
|
|
20230825,181000,900032740,9060,9060,9060,9060,0
|
|
20230825,180900,900032740,9060,9060,9060,9060,0
|
|
20230825,180800,900032740,9060,9060,9060,9060,0
|
|
20230825,180700,900032740,9060,9060,9060,9060,0
|
|
20230825,180600,900032740,9060,9060,9060,9060,0
|
|
20230825,180500,900032740,9060,9060,9060,9060,0
|
|
20230825,180400,900032740,9060,9060,9060,9060,1554
|
|
20230825,180300,900032740,9060,9060,9060,9060,0
|
|
20230825,180200,900032740,9060,9060,9060,9060,0
|
|
20230825,180100,900032740,9060,9060,9060,9060,0
|
|
20230825,180000,900032740,9060,9060,9060,9060,0
|
|
20230825,175900,900032740,9060,9060,9060,9060,0
|
|
20230825,175800,900032740,9060,9060,9060,9060,0
|
|
20230825,175700,900032740,9060,9060,9060,9060,0
|
|
20230825,175600,900032740,9060,9060,9060,9060,0
|
|
20230825,175500,900032740,9060,9060,9060,9060,0
|
|
20230825,175400,900032740,9060,9060,9060,9060,0
|
|
20230825,175300,900032740,9060,9060,9060,9060,0
|
|
20230825,175200,900032740,9060,9060,9060,9060,0
|
|
20230825,175100,900032740,9060,9060,9060,9060,0
|
|
20230825,175000,900032740,9060,9060,9060,9060,0
|
|
20230825,174900,900032740,9060,9060,9060,9060,0
|
|
20230825,174800,900032740,9060,9060,9060,9060,0
|
|
20230825,174700,900032740,9060,9060,9060,9060,0
|
|
20230825,174600,900032740,9060,9060,9060,9060,0
|
|
20230825,174500,900032740,9060,9060,9060,9060,0
|
|
20230825,174400,900032740,9060,9060,9060,9060,0
|
|
20230825,174300,900032740,9060,9060,9060,9060,0
|
|
20230825,174200,900032740,9060,9060,9060,9060,0
|
|
20230825,174100,900032740,9060,9060,9060,9060,0
|
|
20230825,174000,900032740,9060,9060,9060,9060,0
|
|
20230825,173900,900032740,9060,9060,9060,9060,0
|
|
20230825,173800,900032740,9060,9060,9060,9060,0
|
|
20230825,173700,900032740,9060,9060,9060,9060,0
|
|
20230825,173600,900032740,9060,9060,9060,9060,0
|
|
20230825,173500,900032740,9060,9060,9060,9060,0
|
|
20230825,173400,900032740,9060,9060,9060,9060,1554
|
|
20230825,173300,900032740,9060,9060,9060,9060,0
|
|
20230825,173200,900032740,9060,9060,9060,9060,0
|
|
20230825,173100,900032740,9060,9060,9060,9060,0
|
|
20230825,173000,900032740,9060,9060,9060,9060,0
|
|
20230825,172900,900032740,9060,9060,9060,9060,0
|
|
20230825,172800,900032740,9060,9060,9060,9060,0
|
|
20230825,172700,900032740,9060,9060,9060,9060,0
|
|
20230825,172600,900032740,9060,9060,9060,9060,0
|
|
20230825,172500,900032740,9060,9060,9060,9060,0
|
|
20230825,172400,900032740,9060,9060,9060,9060,0
|
|
20230825,172300,900032740,9060,9060,9060,9060,0
|
|
20230825,172200,900032740,9060,9060,9060,9060,0
|
|
20230825,172100,900032740,9060,9060,9060,9060,0
|
|
20230825,172000,900032740,9060,9060,9060,9060,0
|
|
20230825,171900,900032740,9060,9060,9060,9060,0
|
|
20230825,171800,900032740,9060,9060,9060,9060,0
|
|
20230825,171700,900032740,9060,9060,9060,9060,0
|
|
20230825,171600,900032740,9060,9060,9060,9060,0
|
|
20230825,171500,900032740,9060,9060,9060,9060,0
|
|
20230825,171400,900032740,9060,9060,9060,9060,0
|
|
20230825,171300,900032740,9060,9060,9060,9060,0
|
|
20230825,171200,900032740,9060,9060,9060,9060,0
|
|
20230825,171100,900032740,9060,9060,9060,9060,0
|
|
20230825,171000,900032740,9060,9060,9060,9060,0
|
|
20230825,170900,900032740,9060,9060,9060,9060,0
|
|
20230825,170800,900032740,9060,9060,9060,9060,0
|
|
20230825,170700,900032740,9060,9060,9060,9060,0
|
|
20230825,170600,900032740,9060,9060,9060,9060,0
|
|
20230825,170500,900032740,9060,9060,9060,9060,0
|
|
20230825,170400,900032740,9060,9060,9060,9060,1554
|
|
20230825,170300,900032740,9060,9060,9060,9060,0
|
|
20230825,170200,900032740,9060,9060,9060,9060,0
|
|
20230825,170100,900032740,9060,9060,9060,9060,0
|
|
20230825,170000,900032740,9060,9060,9060,9060,0
|
|
20230825,165900,900032740,9060,9060,9060,9060,0
|
|
20230825,165800,900032740,9060,9060,9060,9060,0
|
|
20230825,165700,900032740,9060,9060,9060,9060,0
|
|
20230825,165600,900032740,9060,9060,9060,9060,0
|
|
20230825,165500,900032740,9060,9060,9060,9060,0
|
|
20230825,165400,900032740,9060,9060,9060,9060,0
|
|
20230825,165300,900032740,9060,9060,9060,9060,0
|
|
20230825,165200,900032740,9060,9060,9060,9060,0
|
|
20230825,165100,900032740,9060,9060,9060,9060,0
|
|
20230825,165000,900032740,9060,9060,9060,9060,0
|
|
20230825,164900,900032740,9060,9060,9060,9060,0
|
|
20230825,164800,900032740,9060,9060,9060,9060,0
|
|
20230825,164700,900032740,9060,9060,9060,9060,0
|
|
20230825,164600,900032740,9060,9060,9060,9060,0
|
|
20230825,164500,900032740,9060,9060,9060,9060,0
|
|
20230825,164400,900032740,9060,9060,9060,9060,0
|
|
20230825,164300,900032740,9060,9060,9060,9060,0
|
|
20230825,164200,900032740,9060,9060,9060,9060,0
|
|
20230825,164100,900032740,9060,9060,9060,9060,0
|
|
20230825,164000,900032740,9060,9060,9060,9060,0
|
|
20230825,163900,900032740,9060,9060,9060,9060,0
|
|
20230825,163800,900032740,9060,9060,9060,9060,0
|
|
20230825,163700,900032740,9060,9060,9060,9060,0
|
|
20230825,163600,900032740,9060,9060,9060,9060,0
|
|
20230825,163500,900032740,9060,9060,9060,9060,0
|
|
20230825,163400,900032740,9060,9060,9060,9060,1554
|
|
20230825,163300,900032740,9060,9060,9060,9060,0
|
|
20230825,163200,900032740,9060,9060,9060,9060,0
|
|
20230825,163100,900032740,9060,9060,9060,9060,0
|
|
20230825,163000,900032740,9060,9060,9060,9060,0
|
|
20230825,162900,900032740,9060,9060,9060,9060,0
|
|
20230825,162800,900032740,9060,9060,9060,9060,0
|
|
20230825,162700,900032740,9060,9060,9060,9060,0
|
|
20230825,162600,900032740,9060,9060,9060,9060,0
|
|
20230825,162500,900032740,9060,9060,9060,9060,0
|
|
20230825,162400,900032740,9060,9060,9060,9060,0
|
|
20230825,162300,900032740,9060,9060,9060,9060,0
|
|
20230825,162200,900032740,9060,9060,9060,9060,0
|
|
20230825,162100,900032740,9060,9060,9060,9060,0
|
|
20230825,162000,900032740,9060,9060,9060,9060,0
|
|
20230825,161900,900032740,9060,9060,9060,9060,0
|
|
20230825,161800,900032740,9060,9060,9060,9060,0
|
|
20230825,161700,900032740,9060,9060,9060,9060,0
|
|
20230825,161600,900032740,9060,9060,9060,9060,0
|
|
20230825,161500,900032740,9060,9060,9060,9060,0
|
|
20230825,161400,900032740,9060,9060,9060,9060,0
|
|
20230825,161300,900032740,9060,9060,9060,9060,0
|
|
20230825,161200,900032740,9060,9060,9060,9060,0
|
|
20230825,161100,900032740,9060,9060,9060,9060,0
|
|
20230825,161000,900032740,9060,9060,9060,9060,0
|
|
20230825,160900,900032740,9060,9060,9060,9060,0
|
|
20230825,160800,900032740,9060,9060,9060,9060,0
|
|
20230825,160700,900032740,9060,9060,9060,9060,0
|
|
20230825,160600,900032740,9060,9060,9060,9060,0
|
|
20230825,160500,900032740,9060,9060,9060,9060,0
|
|
20230825,160400,900032740,9060,9060,9060,9060,1554
|
|
20230825,160300,900032740,9060,9060,9060,9060,0
|
|
20230825,160200,900032740,9060,9060,9060,9060,0
|
|
20230825,160100,900032740,9060,9060,9060,9060,0
|
|
20230825,160000,900032740,9060,9060,9060,9060,0
|
|
20230825,155900,900032740,9060,9060,9060,9060,0
|
|
20230825,155800,900032740,9060,9060,9060,9060,0
|
|
20230825,155700,900032740,9060,9060,9060,9060,0
|
|
20230825,155600,900032740,9060,9060,9060,9060,0
|
|
20230825,155500,900032740,9060,9060,9060,9060,0
|
|
20230825,155400,900032740,9060,9060,9060,9060,0
|
|
20230825,155300,900032740,9060,9060,9060,9060,0
|
|
20230825,155200,900032740,9060,9060,9060,9060,0
|
|
20230825,155100,900032740,9060,9060,9060,9060,0
|
|
20230825,155000,900032740,9060,9060,9060,9060,0
|
|
20230825,154900,900032740,9060,9060,9060,9060,0
|
|
20230825,154800,900032740,9060,9060,9060,9060,0
|
|
20230825,154700,900032740,9060,9060,9060,9060,0
|
|
20230825,154600,900032740,9060,9060,9060,9060,0
|
|
20230825,154500,900032740,9060,9060,9060,9060,0
|
|
20230825,154400,900032740,9060,9060,9060,9060,0
|
|
20230825,154300,900032740,9060,9060,9060,9060,0
|
|
20230825,154200,900032740,9060,9060,9060,9060,0
|
|
20230825,154100,900032740,9060,9060,9060,9060,0
|
|
20230825,154000,900032740,9060,9060,9060,9060,0
|
|
20230825,153900,900032740,9060,9060,9060,9060,0
|
|
20230825,153800,900032740,9060,9060,9060,9060,0
|
|
20230825,153700,900032740,9060,9060,9060,9060,0
|
|
20230825,153600,900032740,9060,9060,9060,9060,0
|
|
20230825,153500,900032740,9060,9060,9060,9060,0
|
|
20230825,153400,900032740,9060,9060,9060,9060,1554
|
|
20230825,153300,900032740,9060,9060,9060,9060,0
|
|
20230825,153200,900032740,9060,9060,9060,9060,0
|
|
20230825,153100,900032740,9060,9060,9060,9060,0
|
|
20230825,153000,900032740,9060,9060,9060,9060,1554
|
|
20230825,152900,885953500,9030,9030,9030,9030,0
|
|
20230825,152800,885953500,9030,9030,9030,9030,0
|
|
20230825,152700,885953500,9030,9030,9030,9030,0
|
|
20230825,152600,885953500,9030,9030,9030,9030,0
|
|
20230825,152500,885953500,9030,9030,9030,9030,0
|
|
20230825,152400,885953500,9030,9030,9030,9030,0
|
|
20230825,152300,885953500,9030,9030,9030,9030,0
|
|
20230825,152200,885953500,9030,9030,9030,9030,0
|
|
20230825,152100,885953500,9030,9030,9030,9030,0
|
|
20230825,152000,885953500,9030,9030,9030,9030,0
|
|
20230825,151900,885953500,9030,9060,9060,8950,17101
|
|
20230825,151800,732302480,9030,9050,9050,9030,264
|
|
20230825,151700,729915920,9040,9050,9050,9040,281
|
|
20230825,151600,727375370,9050,9050,9050,9050,0
|
|
20230825,151500,727375370,9050,9050,9050,9050,18
|
|
20230825,151400,727212470,9050,9050,9050,9050,0
|
|
20230825,151300,727212470,9050,9050,9050,9050,1
|
|
20230825,151200,727203420,9060,9060,9060,9060,1
|
|
20230825,151100,727194360,9030,9050,9050,9030,1000
|
|
20230825,151000,718163540,9060,9060,9060,9060,1
|
|
20230825,150900,718154480,9040,9050,9050,9040,400
|
|
20230825,150800,714537810,9060,9060,9060,9060,14
|
|
20230825,150700,714410970,9060,9060,9060,9060,7
|
|
20230825,150600,714347550,9060,9060,9060,9060,0
|
|
20230825,150500,714347550,9060,9060,9060,9060,0
|
|
20230825,150400,714347550,9060,9060,9060,9040,413
|
|
20230825,150300,710612990,9060,9060,9060,9060,0
|
|
20230825,150200,710612990,9060,9060,9060,9060,0
|
|
20230825,150100,710612990,9060,9060,9060,9060,0
|
|
20230825,150000,710612990,9060,9060,9060,9060,31
|
|
20230825,145900,710332130,9060,9060,9060,9060,1
|
|
20230825,145800,710323070,9060,9050,9060,9050,3
|
|
20230825,145700,710295910,9040,9060,9060,9040,419
|
|
20230825,145600,706503910,9060,9060,9060,9060,0
|
|
20230825,145500,706503910,9060,9060,9060,9060,0
|
|
20230825,145400,706503910,9060,9060,9060,9060,1
|
|
20230825,145300,706494850,9060,9060,9060,9060,1
|
|
20230825,145200,706485790,9040,9040,9040,9040,0
|
|
20230825,145100,706485790,9040,9040,9040,9040,0
|
|
20230825,145000,706485790,9040,9050,9050,9040,500
|
|
20230825,144900,701964230,9060,9060,9060,9060,0
|
|
20230825,144800,701964230,9060,9060,9060,9060,0
|
|
20230825,144700,701964230,9060,9060,9060,9060,0
|
|
20230825,144600,701964230,9060,9060,9060,9060,21
|
|
20230825,144500,701773970,9060,9060,9060,9060,2
|
|
20230825,144400,701755850,9060,9060,9060,9060,0
|
|
20230825,144300,701755850,9060,9060,9060,9060,0
|
|
20230825,144200,701755850,9060,9060,9060,9060,0
|
|
20230825,144100,701755850,9060,9060,9060,9060,10
|
|
20230825,144000,701665250,9060,9060,9060,9060,0
|
|
20230825,143900,701665250,9060,9040,9060,9040,397
|
|
20230825,143800,698076350,9040,9040,9040,9040,583
|
|
20230825,143700,692806030,9060,9060,9060,9060,0
|
|
20230825,143600,692806030,9060,9060,9060,9060,0
|
|
20230825,143500,692806030,9060,9060,9060,9060,0
|
|
20230825,143400,692806030,9060,9060,9060,9060,1
|
|
20230825,143300,692796970,9040,9040,9040,9040,0
|
|
20230825,143200,692796970,9040,9050,9050,9040,700
|
|
20230825,143100,686468960,9060,9060,9060,9060,0
|
|
20230825,143000,686468960,9060,9060,9060,9060,3
|
|
20230825,142900,686441780,9030,9030,9030,9030,0
|
|
20230825,142800,686441780,9030,9030,9030,9030,0
|
|
20230825,142700,686441780,9030,9030,9030,9030,70
|
|
20230825,142600,685809680,9040,9040,9040,9040,200
|
|
20230825,142500,684001680,9060,9060,9060,9060,0
|
|
20230825,142400,684001680,9060,9060,9060,9060,0
|
|
20230825,142300,684001680,9060,9060,9060,9060,60
|
|
20230825,142200,683458080,9040,9050,9050,9040,600
|
|
20230825,142100,678033780,9070,9040,9070,9040,501
|
|
20230825,142000,673504710,9040,9060,9060,9040,800
|
|
20230825,141900,666263070,9040,9040,9040,9040,0
|
|
20230825,141800,666263070,9040,9040,9040,9040,0
|
|
20230825,141700,666263070,9040,9040,9040,9040,0
|
|
20230825,141600,666263070,9040,9050,9050,9040,400
|
|
20230825,141500,662646390,9080,9080,9080,9080,110
|
|
20230825,141400,661647590,9080,9080,9080,9080,0
|
|
20230825,141300,661647590,9080,9080,9080,9080,0
|
|
20230825,141200,661647590,9080,9080,9080,9080,0
|
|
20230825,141100,661647590,9080,9050,9080,9050,2
|
|
20230825,141000,661629460,9040,9080,9080,9040,1002
|
|
20230825,140900,652570720,9040,9080,9080,9040,503
|
|
20230825,140800,648019450,9080,9080,9080,9080,21
|
|
20230825,140700,647828770,9040,9080,9080,9040,701
|
|
20230825,140600,641491610,9040,9040,9040,9040,0
|
|
20230825,140500,641491610,9040,9040,9040,9040,2400
|
|
20230825,140400,619795610,9040,9040,9040,9040,200
|
|
20230825,140300,617987610,9040,9050,9050,9040,1000
|
|
20230825,140200,608946480,9050,9070,9070,9050,304
|
|
20230825,140100,606195200,9040,9070,9070,9040,111
|
|
20230825,140000,605191430,9070,9040,9080,9040,1187
|
|
20230825,135900,594452320,9040,9090,9090,9040,3000
|
|
20230825,135800,567323180,9100,9100,9100,9100,0
|
|
20230825,135700,567323180,9100,9100,9100,9100,0
|
|
20230825,135600,567323180,9100,9100,9100,9100,0
|
|
20230825,135500,567323180,9100,9100,9100,9100,0
|
|
20230825,135400,567323180,9100,9110,9110,9090,149
|
|
20230825,135300,565966610,9120,9120,9120,9120,20
|
|
20230825,135200,565784210,9120,9120,9120,9120,60
|
|
20230825,135100,565237010,9120,9120,9120,9120,5
|
|
20230825,135000,565191410,9120,9110,9120,9100,102
|
|
20230825,134900,564263170,9120,9120,9120,9120,100
|
|
20230825,134800,563351170,9120,9120,9120,9120,1
|
|
20230825,134700,563342050,9100,9100,9100,9100,0
|
|
20230825,134600,563342050,9100,9110,9110,9100,4
|
|
20230825,134500,563305640,9120,9100,9120,9100,6
|
|
20230825,134400,563251000,9100,9110,9110,9100,83
|
|
20230825,134300,562494890,9110,9110,9110,9110,0
|
|
20230825,134200,562494890,9110,9110,9110,9110,135
|
|
20230825,134100,561265040,9100,9080,9100,9080,1122
|
|
20230825,134000,551060840,9090,9090,9090,9090,0
|
|
20230825,133900,551060840,9090,9090,9090,9090,2
|
|
20230825,133800,551042660,9090,9090,9090,9090,0
|
|
20230825,133700,551042660,9090,9090,9090,9090,0
|
|
20230825,133600,551042660,9090,9090,9090,9090,76
|
|
20230825,133500,550351820,9100,9100,9100,9100,0
|
|
20230825,133400,550351820,9100,9100,9100,9100,0
|
|
20230825,133300,550351820,9100,9100,9100,9100,15
|
|
20230825,133200,550215320,9100,9100,9100,9100,0
|
|
20230825,133100,550215320,9100,9100,9100,9100,100
|
|
20230825,133000,549305320,9100,9100,9100,9100,6
|
|
20230825,132900,549250720,9100,9100,9100,9100,0
|
|
20230825,132800,549250720,9100,9100,9100,9100,0
|
|
20230825,132700,549250720,9100,9100,9100,9100,100
|
|
20230825,132600,548340720,9100,9100,9100,9100,1
|
|
20230825,132500,548331620,9050,9070,9070,9050,384
|
|
20230825,132400,544855050,9100,9100,9100,9100,0
|
|
20230825,132300,544855050,9100,9100,9100,9100,0
|
|
20230825,132200,544855050,9100,9060,9100,9050,1710
|
|
20230825,132100,529364800,9050,9090,9090,9050,468
|
|
20230825,132000,525125340,9110,9110,9110,9110,0
|
|
20230825,131900,525125340,9110,9110,9110,9110,0
|
|
20230825,131800,525125340,9110,9110,9110,9110,1
|
|
20230825,131700,525116230,9060,9100,9100,9060,699
|
|
20230825,131600,518774040,9100,9100,9100,9100,0
|
|
20230825,131500,518774040,9100,9100,9100,9100,0
|
|
20230825,131400,518774040,9100,9100,9100,9100,0
|
|
20230825,131300,518774040,9100,9100,9100,9100,0
|
|
20230825,131200,518774040,9100,9100,9100,9100,15
|
|
20230825,131100,518637540,9110,9110,9110,9110,2
|
|
20230825,131000,518619320,9110,9110,9110,9110,0
|
|
20230825,130900,518619320,9110,9110,9110,9110,0
|
|
20230825,130800,518619320,9110,9110,9110,9110,0
|
|
20230825,130700,518619320,9110,9120,9120,9110,64
|
|
20230825,130600,518036260,9120,9120,9120,9120,0
|
|
20230825,130500,518036260,9120,9120,9120,9120,0
|
|
20230825,130400,518036260,9120,9120,9120,9120,2
|
|
20230825,130300,518018020,9120,9120,9120,9120,9
|
|
20230825,130200,517935940,9120,9120,9120,9120,0
|
|
20230825,130100,517935940,9120,9120,9120,9120,219
|
|
20230825,130000,515938660,9120,9120,9120,9120,1
|
|
20230825,125900,515929540,9060,9100,9100,9060,1500
|
|
20230825,125800,502323480,9120,9120,9120,9120,296
|
|
20230825,125700,499623960,9130,9130,9130,9130,164
|
|
20230825,125600,498126640,9140,9140,9140,9140,1
|
|
20230825,125500,498117500,9120,9120,9130,9120,2914
|
|
20230825,125400,471537750,9120,9120,9120,9120,0
|
|
20230825,125300,471537750,9120,9100,9120,9100,501
|
|
20230825,125200,466978630,9120,9120,9120,9120,0
|
|
20230825,125100,466978630,9120,9120,9120,9120,0
|
|
20230825,125000,466978630,9120,9120,9120,9120,0
|
|
20230825,124900,466978630,9120,9120,9120,9120,0
|
|
20230825,124800,466978630,9120,9120,9120,9120,0
|
|
20230825,124700,466978630,9120,9120,9120,9120,0
|
|
20230825,124600,466978630,9120,9120,9120,9120,0
|
|
20230825,124500,466978630,9120,9120,9120,9120,0
|
|
20230825,124400,466978630,9120,9120,9120,9120,0
|
|
20230825,124300,466978630,9120,9120,9120,9120,0
|
|
20230825,124200,466978630,9120,9120,9120,9120,0
|
|
20230825,124100,466978630,9120,9110,9120,9110,2
|
|
20230825,124000,466960400,9080,9120,9120,9080,2003
|
|
20230825,123900,448756730,9110,9110,9110,9110,1
|
|
20230825,123800,448747620,9120,9120,9120,9120,0
|
|
20230825,123700,448747620,9120,9120,9120,9120,109
|
|
20230825,123600,447753540,9120,9120,9120,9120,0
|
|
20230825,123500,447753540,9120,9120,9120,9120,0
|
|
20230825,123400,447753540,9120,9120,9120,9120,70
|
|
20230825,123300,447115140,9120,9120,9120,9120,0
|
|
20230825,123200,447115140,9120,9120,9120,9120,4
|
|
20230825,123100,447078660,9120,9120,9120,9120,72
|
|
20230825,123000,446422020,9130,9120,9130,9120,129
|
|
20230825,122900,445245530,9120,9120,9120,9120,172
|
|
20230825,122800,443676890,9130,9120,9130,9120,67
|
|
20230825,122700,443065840,9120,9120,9120,9120,0
|
|
20230825,122600,443065840,9120,9120,9120,9120,0
|
|
20230825,122500,443065840,9120,9120,9120,9120,0
|
|
20230825,122400,443065840,9120,9120,9120,9120,0
|
|
20230825,122300,443065840,9120,9120,9120,9120,34
|
|
20230825,122200,442755760,9120,9120,9120,9120,200
|
|
20230825,122100,440931760,9130,9130,9130,9130,0
|
|
20230825,122000,440931760,9130,9130,9130,9130,0
|
|
20230825,121900,440931760,9130,9130,9130,9130,0
|
|
20230825,121800,440931760,9130,9130,9130,9130,8
|
|
20230825,121700,440858720,9120,9120,9120,9120,0
|
|
20230825,121600,440858720,9120,9120,9120,9120,4
|
|
20230825,121500,440822240,9130,9120,9130,9120,6
|
|
20230825,121400,440767490,9120,9130,9130,9120,102
|
|
20230825,121300,439836260,9150,9150,9150,9150,0
|
|
20230825,121200,439836260,9150,9150,9150,9150,0
|
|
20230825,121100,439836260,9150,9150,9150,9150,0
|
|
20230825,121000,439836260,9150,9150,9150,9150,0
|
|
20230825,120900,439836260,9150,9150,9150,9150,313
|
|
20230825,120800,436972310,9170,9170,9170,9170,0
|
|
20230825,120700,436972310,9170,9160,9170,9160,10
|
|
20230825,120600,436880630,9150,9150,9150,9150,1
|
|
20230825,120500,436871480,9150,9150,9150,9150,1
|
|
20230825,120400,436862330,9150,9150,9150,9150,39
|
|
20230825,120300,436505480,9160,9160,9160,9160,0
|
|
20230825,120200,436505480,9160,9150,9160,9150,57
|
|
20230825,120100,435983390,9150,9160,9160,9150,50
|
|
20230825,120000,435525410,9170,9160,9170,9160,2
|
|
20230825,115900,435507080,9150,9150,9150,9150,5
|
|
20230825,115800,435461330,9150,9150,9150,9150,5
|
|
20230825,115700,435415580,9160,9160,9160,9160,0
|
|
20230825,115600,435415580,9160,9160,9160,9160,15
|
|
20230825,115500,435278180,9160,9160,9160,9160,0
|
|
20230825,115400,435278180,9160,9160,9160,9160,0
|
|
20230825,115300,435278180,9160,9160,9160,9160,0
|
|
20230825,115200,435278180,9160,9160,9160,9160,0
|
|
20230825,115100,435278180,9160,9160,9160,9160,0
|
|
20230825,115000,435278180,9160,9160,9160,9160,1
|
|
20230825,114900,435269020,9170,9160,9170,9160,16
|
|
20230825,114800,435122450,9170,9170,9170,9170,0
|
|
20230825,114700,435122450,9170,9170,9170,9170,0
|
|
20230825,114600,435122450,9170,9170,9170,9170,0
|
|
20230825,114500,435122450,9170,9170,9170,9170,3
|
|
20230825,114400,435094940,9170,9170,9170,9170,9
|
|
20230825,114300,435012410,9180,9180,9180,9180,0
|
|
20230825,114200,435012410,9180,9180,9180,9180,0
|
|
20230825,114100,435012410,9180,9180,9180,9180,0
|
|
20230825,114000,435012410,9180,9180,9180,9180,0
|
|
20230825,113900,435012410,9180,9180,9180,9180,0
|
|
20230825,113800,435012410,9180,9180,9180,9180,0
|
|
20230825,113700,435012410,9180,9180,9180,9180,0
|
|
20230825,113600,435012410,9180,9180,9180,9180,0
|
|
20230825,113500,435012410,9180,9180,9180,9180,0
|
|
20230825,113400,435012410,9180,9170,9180,9170,290
|
|
20230825,113300,432352430,9170,9170,9170,9160,85
|
|
20230825,113200,431573050,9160,9150,9160,9150,1133
|
|
20230825,113100,421196340,9150,9150,9150,9150,114
|
|
20230825,113000,420153240,9160,9150,9160,9150,448
|
|
20230825,112900,416054030,9150,9150,9150,9150,1
|
|
20230825,112800,416044880,9120,9150,9150,9120,201
|
|
20230825,112700,414210370,9150,9150,9150,9150,1
|
|
20230825,112600,414201220,9140,9160,9160,9140,14
|
|
20230825,112500,414073030,9200,9200,9200,9200,0
|
|
20230825,112400,414073030,9200,9190,9200,9190,500
|
|
20230825,112300,409475940,9190,9190,9190,9190,309
|
|
20230825,112200,406636230,9200,9130,9200,9130,5000
|
|
20230825,112100,360710110,9130,9130,9130,9130,0
|
|
20230825,112000,360710110,9130,9130,9130,9130,0
|
|
20230825,111900,360710110,9130,9130,9130,9130,1
|
|
20230825,111800,360700980,9120,9120,9120,9120,0
|
|
20230825,111700,360700980,9120,9130,9130,9120,600
|
|
20230825,111600,355224980,9140,9140,9140,9140,0
|
|
20230825,111500,355224980,9140,9140,9140,9140,300
|
|
20230825,111400,352482980,9140,9140,9140,9140,0
|
|
20230825,111300,352482980,9140,9140,9140,9140,254
|
|
20230825,111200,350161420,9140,9140,9140,9140,0
|
|
20230825,111100,350161420,9140,9140,9150,9140,231
|
|
20230825,111000,348048390,9140,9140,9150,9140,485
|
|
20230825,110900,343615480,9130,9130,9130,9130,100
|
|
20230825,110800,342702480,9150,9150,9150,9150,0
|
|
20230825,110700,342702480,9150,9140,9150,9140,206
|
|
20230825,110600,340819580,9140,9140,9140,9140,100
|
|
20230825,110500,339905580,9160,9140,9160,9140,446
|
|
20230825,110400,335826120,9140,9140,9140,9140,455
|
|
20230825,110300,331667420,9160,9140,9160,9140,301
|
|
20230825,110200,328916260,9130,9150,9160,9130,928
|
|
20230825,110100,320433780,9150,9180,9180,9150,1200
|
|
20230825,110000,309432540,9180,9140,9180,9140,2752
|
|
20230825,105900,284220080,9130,9110,9130,9110,1277
|
|
20230825,105800,272564880,9120,9120,9120,9120,1
|
|
20230825,105700,272555760,9120,9120,9120,9120,1
|
|
20230825,105600,272546640,9100,9110,9110,9100,105
|
|
20230825,105500,271590470,9120,9120,9120,9120,75
|
|
20230825,105400,270906470,9120,9120,9120,9120,0
|
|
20230825,105300,270906470,9120,9120,9120,9120,100
|
|
20230825,105200,269994470,9120,9120,9120,9120,1008
|
|
20230825,105100,260801510,9120,9120,9120,9120,0
|
|
20230825,105000,260801510,9120,9120,9120,9120,0
|
|
20230825,104900,260801510,9120,9120,9120,9120,361
|
|
20230825,104800,257509190,9120,9120,9120,9120,1
|
|
20230825,104700,257500070,9100,9120,9120,9100,301
|
|
20230825,104600,254760950,9100,9100,9100,9100,44
|
|
20230825,104500,254360550,9100,9100,9100,9100,27
|
|
20230825,104400,254114850,9100,9100,9100,9100,279
|
|
20230825,104300,251575950,9120,9120,9120,9120,0
|
|
20230825,104200,251575950,9120,9120,9120,9120,1
|
|
20230825,104100,251566830,9100,9120,9120,9100,101
|
|
20230825,104000,250647710,9100,9100,9100,9100,0
|
|
20230825,103900,250647710,9100,9100,9100,9100,0
|
|
20230825,103800,250647710,9100,9100,9100,9100,0
|
|
20230825,103700,250647710,9100,9100,9100,9100,100
|
|
20230825,103600,249737710,9100,9120,9120,9100,1210
|
|
20230825,103500,238723760,9120,9120,9120,9120,0
|
|
20230825,103400,238723760,9120,9120,9120,9120,141
|
|
20230825,103300,237437840,9120,9130,9130,9120,24
|
|
20230825,103200,237218870,9130,9130,9130,9130,100
|
|
20230825,103100,236305870,9150,9150,9150,9150,0
|
|
20230825,103000,236305870,9150,9140,9150,9140,30
|
|
20230825,102900,236031380,9140,9140,9140,9140,199
|
|
20230825,102800,234212520,9150,9150,9150,9150,49
|
|
20230825,102700,233764170,9150,9150,9150,9150,0
|
|
20230825,102600,233764170,9150,9140,9150,9140,1421
|
|
20230825,102500,220770550,9130,9130,9130,9130,1
|
|
20230825,102400,220761420,9140,9130,9140,9130,190
|
|
20230825,102300,219026710,9130,9130,9130,9130,0
|
|
20230825,102200,219026710,9130,9130,9130,9130,0
|
|
20230825,102100,219026710,9130,9130,9130,9130,0
|
|
20230825,102000,219026710,9130,9130,9130,9130,30
|
|
20230825,101900,218752810,9130,9130,9130,9130,0
|
|
20230825,101800,218752810,9130,9120,9130,9120,2
|
|
20230825,101700,218734560,9120,9120,9120,9120,670
|
|
20230825,101600,212624160,9110,9110,9110,9110,30
|
|
20230825,101500,212350860,9110,9100,9110,9100,104
|
|
20230825,101400,211404420,9100,9100,9100,9100,62
|
|
20230825,101300,210840220,9100,9100,9100,9100,110
|
|
20230825,101200,209839220,9110,9110,9110,9110,2
|
|
20230825,101100,209821000,9100,9110,9110,9100,266
|
|
20230825,101000,207399290,9110,9110,9110,9110,0
|
|
20230825,100900,207399290,9110,9120,9120,9110,93
|
|
20230825,100800,206551970,9120,9120,9120,9120,0
|
|
20230825,100700,206551970,9120,9120,9120,9120,0
|
|
20230825,100600,206551970,9120,9120,9120,9120,0
|
|
20230825,100500,206551970,9120,9120,9120,9120,0
|
|
20230825,100400,206551970,9120,9120,9120,9120,0
|
|
20230825,100300,206551970,9120,9120,9120,9120,0
|
|
20230825,100200,206551970,9120,9120,9120,9120,0
|
|
20230825,100100,206551970,9120,9120,9120,9120,0
|
|
20230825,100000,206551970,9120,9120,9120,9120,5
|
|
20230825,095900,206506370,9100,9100,9100,9100,0
|
|
20230825,095800,206506370,9100,9100,9100,9100,70
|
|
20230825,095700,205869370,9100,9100,9100,9100,0
|
|
20230825,095600,205869370,9100,9100,9100,9100,0
|
|
20230825,095500,205869370,9100,9100,9100,9100,968
|
|
20230825,095400,197060570,9100,9120,9120,9100,32
|
|
20230825,095300,196769070,9130,9130,9130,9130,0
|
|
20230825,095200,196769070,9130,9130,9130,9130,253
|
|
20230825,095100,194459180,9140,9140,9140,9140,1
|
|
20230825,095000,194450040,9130,9130,9130,9130,41
|
|
20230825,094900,194075710,9130,9130,9130,9130,50
|
|
20230825,094800,193619210,9130,9100,9130,9100,5714
|
|
20230825,094700,141561480,9090,9090,9090,9090,0
|
|
20230825,094600,141561480,9090,9080,9090,9080,444
|
|
20230825,094500,137526390,9080,9080,9080,9080,133
|
|
20230825,094400,136318750,9070,9070,9080,9070,165
|
|
20230825,094300,134821400,9070,9070,9070,9070,200
|
|
20230825,094200,133007400,9050,9050,9050,9050,0
|
|
20230825,094100,133007400,9050,9050,9050,9050,0
|
|
20230825,094000,133007400,9050,9050,9050,9050,0
|
|
20230825,093900,133007400,9050,9050,9050,9050,200
|
|
20230825,093800,131197400,9050,9050,9050,9050,1
|
|
20230825,093700,131188350,9050,9050,9050,9050,1
|
|
20230825,093600,131179300,9000,9000,9000,9000,0
|
|
20230825,093500,131179300,9000,9000,9000,9000,0
|
|
20230825,093400,131179300,9000,9010,9010,9000,3000
|
|
20230825,093300,104174710,9060,9060,9060,9060,0
|
|
20230825,093200,104174710,9060,9060,9060,9060,11
|
|
20230825,093100,104075050,9000,9030,9030,9000,2000
|
|
20230825,093000,86050300,9060,9060,9060,9060,5
|
|
20230825,092900,86005000,9040,9040,9040,9040,170
|
|
20230825,092800,84468200,9050,9070,9070,9050,349
|
|
20230825,092700,81305580,9090,9090,9090,9090,41
|
|
20230825,092600,80932890,9090,9090,9090,9090,3
|
|
20230825,092500,80905620,9070,9070,9070,9070,0
|
|
20230825,092400,80905620,9070,9070,9070,9070,0
|
|
20230825,092300,80905620,9070,9070,9070,9070,6
|
|
20230825,092200,80851200,9070,9070,9070,9070,210
|
|
20230825,092100,78946500,9080,9080,9080,9080,100
|
|
20230825,092000,78038500,9080,9120,9120,9080,643
|
|
20230825,091900,72198470,9120,9110,9120,9110,110
|
|
20230825,091800,71195470,9120,9110,9120,9110,570
|
|
20230825,091700,66001970,9070,9070,9070,9070,26
|
|
20230825,091600,65766150,9110,9090,9110,9090,750
|
|
20230825,091500,58943390,9090,9090,9090,9070,17
|
|
20230825,091400,58788900,9090,9090,9090,9090,1
|
|
20230825,091300,58779810,9060,9070,9090,9060,1150
|
|
20230825,091200,48351090,9070,9070,9070,9070,60
|
|
20230825,091100,47806890,9070,9070,9070,9070,50
|
|
20230825,091000,47353390,9090,9090,9090,9090,35
|
|
20230825,090900,47035240,9080,9080,9080,9080,20
|
|
20230825,090800,46853640,9090,9090,9090,9090,1
|
|
20230825,090700,46844550,9060,9060,9060,9060,0
|
|
20230825,090600,46844550,9060,9080,9090,9060,922
|
|
20230825,090500,38477230,9060,9060,9060,9060,0
|
|
20230825,090400,38477230,9060,9060,9060,9060,241
|
|
20230825,090300,36293770,9090,9020,9090,9010,51
|
|
20230825,090200,35834120,9010,8990,9020,8960,977
|
|
20230825,090100,27051220,8990,9010,9020,8990,1284
|
|
20230825,090000,15488900,9000,9040,9040,9000,1700
|