578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,183500,266169750,8070,8070,8070,8070,1998
|
|
20230824,183400,266169750,8070,8070,8070,8070,0
|
|
20230824,183300,266169750,8070,8070,8070,8070,0
|
|
20230824,183200,266169750,8070,8070,8070,8070,0
|
|
20230824,183100,266169750,8070,8070,8070,8070,0
|
|
20230824,183000,266169750,8070,8070,8070,8070,0
|
|
20230824,182900,266169750,8070,8070,8070,8070,0
|
|
20230824,182800,266169750,8070,8070,8070,8070,0
|
|
20230824,182700,266169750,8070,8070,8070,8070,0
|
|
20230824,182600,266169750,8070,8070,8070,8070,0
|
|
20230824,182500,266169750,8070,8070,8070,8070,0
|
|
20230824,182400,266169750,8070,8070,8070,8070,0
|
|
20230824,182300,266169750,8070,8070,8070,8070,0
|
|
20230824,182200,266169750,8070,8070,8070,8070,0
|
|
20230824,182100,266169750,8070,8070,8070,8070,0
|
|
20230824,182000,266169750,8070,8070,8070,8070,0
|
|
20230824,181900,266169750,8070,8070,8070,8070,0
|
|
20230824,181800,266169750,8070,8070,8070,8070,0
|
|
20230824,181700,266169750,8070,8070,8070,8070,0
|
|
20230824,181600,266169750,8070,8070,8070,8070,0
|
|
20230824,181500,266169750,8070,8070,8070,8070,0
|
|
20230824,181400,266169750,8070,8070,8070,8070,0
|
|
20230824,181300,266169750,8070,8070,8070,8070,0
|
|
20230824,181200,266169750,8070,8070,8070,8070,0
|
|
20230824,181100,266169750,8070,8070,8070,8070,0
|
|
20230824,181000,266169750,8070,8070,8070,8070,0
|
|
20230824,180900,266169750,8070,8070,8070,8070,0
|
|
20230824,180800,266169750,8070,8070,8070,8070,0
|
|
20230824,180700,266169750,8070,8070,8070,8070,0
|
|
20230824,180600,266169750,8070,8070,8070,8070,0
|
|
20230824,180500,266169750,8070,8070,8070,8070,1998
|
|
20230824,180400,266169750,8070,8070,8070,8070,0
|
|
20230824,180300,266169750,8070,8070,8070,8070,0
|
|
20230824,180200,266169750,8070,8070,8070,8070,0
|
|
20230824,180100,266169750,8070,8070,8070,8070,0
|
|
20230824,180000,266169750,8070,8070,8070,8070,0
|
|
20230824,175900,266169750,8070,8070,8070,8070,0
|
|
20230824,175800,266169750,8070,8070,8070,8070,0
|
|
20230824,175700,266169750,8070,8070,8070,8070,0
|
|
20230824,175600,266169750,8070,8070,8070,8070,0
|
|
20230824,175500,266169750,8070,8070,8070,8070,0
|
|
20230824,175400,266169750,8070,8070,8070,8070,0
|
|
20230824,175300,266169750,8070,8070,8070,8070,0
|
|
20230824,175200,266169750,8070,8070,8070,8070,0
|
|
20230824,175100,266169750,8070,8070,8070,8070,0
|
|
20230824,175000,266169750,8070,8070,8070,8070,0
|
|
20230824,174900,266169750,8070,8070,8070,8070,0
|
|
20230824,174800,266169750,8070,8070,8070,8070,0
|
|
20230824,174700,266169750,8070,8070,8070,8070,0
|
|
20230824,174600,266169750,8070,8070,8070,8070,0
|
|
20230824,174500,266169750,8070,8070,8070,8070,0
|
|
20230824,174400,266169750,8070,8070,8070,8070,0
|
|
20230824,174300,266169750,8070,8070,8070,8070,0
|
|
20230824,174200,266169750,8070,8070,8070,8070,0
|
|
20230824,174100,266169750,8070,8070,8070,8070,0
|
|
20230824,174000,266169750,8070,8070,8070,8070,0
|
|
20230824,173900,266169750,8070,8070,8070,8070,0
|
|
20230824,173800,266169750,8070,8070,8070,8070,0
|
|
20230824,173700,266169750,8070,8070,8070,8070,0
|
|
20230824,173600,266169750,8070,8070,8070,8070,0
|
|
20230824,173500,266169750,8070,8070,8070,8070,1998
|
|
20230824,173400,266169750,8070,8070,8070,8070,0
|
|
20230824,173300,266169750,8070,8070,8070,8070,0
|
|
20230824,173200,266169750,8070,8070,8070,8070,0
|
|
20230824,173100,266169750,8070,8070,8070,8070,0
|
|
20230824,173000,266169750,8070,8070,8070,8070,0
|
|
20230824,172900,266169750,8070,8070,8070,8070,0
|
|
20230824,172800,266169750,8070,8070,8070,8070,0
|
|
20230824,172700,266169750,8070,8070,8070,8070,0
|
|
20230824,172600,266169750,8070,8070,8070,8070,0
|
|
20230824,172500,266169750,8070,8070,8070,8070,0
|
|
20230824,172400,266169750,8070,8070,8070,8070,0
|
|
20230824,172300,266169750,8070,8070,8070,8070,0
|
|
20230824,172200,266169750,8070,8070,8070,8070,0
|
|
20230824,172100,266169750,8070,8070,8070,8070,0
|
|
20230824,172000,266169750,8070,8070,8070,8070,0
|
|
20230824,171900,266169750,8070,8070,8070,8070,0
|
|
20230824,171800,266169750,8070,8070,8070,8070,0
|
|
20230824,171700,266169750,8070,8070,8070,8070,0
|
|
20230824,171600,266169750,8070,8070,8070,8070,0
|
|
20230824,171500,266169750,8070,8070,8070,8070,0
|
|
20230824,171400,266169750,8070,8070,8070,8070,0
|
|
20230824,171300,266169750,8070,8070,8070,8070,0
|
|
20230824,171200,266169750,8070,8070,8070,8070,0
|
|
20230824,171100,266169750,8070,8070,8070,8070,0
|
|
20230824,171000,266169750,8070,8070,8070,8070,0
|
|
20230824,170900,266169750,8070,8070,8070,8070,0
|
|
20230824,170800,266169750,8070,8070,8070,8070,0
|
|
20230824,170700,266169750,8070,8070,8070,8070,0
|
|
20230824,170600,266169750,8070,8070,8070,8070,0
|
|
20230824,170500,266169750,8070,8070,8070,8070,1998
|
|
20230824,170400,266169750,8070,8070,8070,8070,0
|
|
20230824,170300,266169750,8070,8070,8070,8070,0
|
|
20230824,170200,266169750,8070,8070,8070,8070,0
|
|
20230824,170100,266169750,8070,8070,8070,8070,0
|
|
20230824,170000,266169750,8070,8070,8070,8070,0
|
|
20230824,165900,266169750,8070,8070,8070,8070,0
|
|
20230824,165800,266169750,8070,8070,8070,8070,0
|
|
20230824,165700,266169750,8070,8070,8070,8070,0
|
|
20230824,165600,266169750,8070,8070,8070,8070,0
|
|
20230824,165500,266169750,8070,8070,8070,8070,0
|
|
20230824,165400,266169750,8070,8070,8070,8070,0
|
|
20230824,165300,266169750,8070,8070,8070,8070,0
|
|
20230824,165200,266169750,8070,8070,8070,8070,0
|
|
20230824,165100,266169750,8070,8070,8070,8070,0
|
|
20230824,165000,266169750,8070,8070,8070,8070,0
|
|
20230824,164900,266169750,8070,8070,8070,8070,0
|
|
20230824,164800,266169750,8070,8070,8070,8070,0
|
|
20230824,164700,266169750,8070,8070,8070,8070,0
|
|
20230824,164600,266169750,8070,8070,8070,8070,0
|
|
20230824,164500,266169750,8070,8070,8070,8070,0
|
|
20230824,164400,266169750,8070,8070,8070,8070,0
|
|
20230824,164300,266169750,8070,8070,8070,8070,0
|
|
20230824,164200,266169750,8070,8070,8070,8070,0
|
|
20230824,164100,266169750,8070,8070,8070,8070,0
|
|
20230824,164000,266169750,8070,8070,8070,8070,0
|
|
20230824,163900,266169750,8070,8070,8070,8070,0
|
|
20230824,163800,266169750,8070,8070,8070,8070,0
|
|
20230824,163700,266169750,8070,8070,8070,8070,0
|
|
20230824,163600,266169750,8070,8070,8070,8070,0
|
|
20230824,163500,266169750,8070,8070,8070,8070,1998
|
|
20230824,163400,266169750,8070,8070,8070,8070,0
|
|
20230824,163300,266169750,8070,8070,8070,8070,0
|
|
20230824,163200,266169750,8070,8070,8070,8070,0
|
|
20230824,163100,266169750,8070,8070,8070,8070,0
|
|
20230824,163000,266169750,8070,8070,8070,8070,0
|
|
20230824,162900,266169750,8070,8070,8070,8070,0
|
|
20230824,162800,266169750,8070,8070,8070,8070,0
|
|
20230824,162700,266169750,8070,8070,8070,8070,0
|
|
20230824,162600,266169750,8070,8070,8070,8070,0
|
|
20230824,162500,266169750,8070,8070,8070,8070,0
|
|
20230824,162400,266169750,8070,8070,8070,8070,0
|
|
20230824,162300,266169750,8070,8070,8070,8070,0
|
|
20230824,162200,266169750,8070,8070,8070,8070,0
|
|
20230824,162100,266169750,8070,8070,8070,8070,0
|
|
20230824,162000,266169750,8070,8070,8070,8070,0
|
|
20230824,161900,266169750,8070,8070,8070,8070,0
|
|
20230824,161800,266169750,8070,8070,8070,8070,0
|
|
20230824,161700,266169750,8070,8070,8070,8070,0
|
|
20230824,161600,266169750,8070,8070,8070,8070,0
|
|
20230824,161500,266169750,8070,8070,8070,8070,0
|
|
20230824,161400,266169750,8070,8070,8070,8070,0
|
|
20230824,161300,266169750,8070,8070,8070,8070,0
|
|
20230824,161200,266169750,8070,8070,8070,8070,0
|
|
20230824,161100,266169750,8070,8070,8070,8070,0
|
|
20230824,161000,266169750,8070,8070,8070,8070,0
|
|
20230824,160900,266169750,8070,8070,8070,8070,0
|
|
20230824,160800,266169750,8070,8070,8070,8070,0
|
|
20230824,160700,266169750,8070,8070,8070,8070,0
|
|
20230824,160600,266169750,8070,8070,8070,8070,0
|
|
20230824,160500,266169750,8070,8070,8070,8070,1998
|
|
20230824,160400,266169750,8070,8070,8070,8070,0
|
|
20230824,160300,266169750,8070,8070,8070,8070,0
|
|
20230824,160200,266169750,8070,8070,8070,8070,0
|
|
20230824,160100,266169750,8070,8070,8070,8070,0
|
|
20230824,160000,266169750,8070,8070,8070,8070,0
|
|
20230824,155900,266169750,8070,8070,8070,8070,0
|
|
20230824,155800,266169750,8070,8070,8070,8070,0
|
|
20230824,155700,266169750,8070,8070,8070,8070,0
|
|
20230824,155600,266169750,8070,8070,8070,8070,0
|
|
20230824,155500,266169750,8070,8070,8070,8070,0
|
|
20230824,155400,266169750,8070,8070,8070,8070,0
|
|
20230824,155300,266169750,8070,8070,8070,8070,0
|
|
20230824,155200,266169750,8070,8070,8070,8070,0
|
|
20230824,155100,266169750,8070,8070,8070,8070,0
|
|
20230824,155000,266169750,8070,8070,8070,8070,0
|
|
20230824,154900,266169750,8070,8070,8070,8070,0
|
|
20230824,154800,266169750,8070,8070,8070,8070,0
|
|
20230824,154700,266169750,8070,8070,8070,8070,0
|
|
20230824,154600,266169750,8070,8070,8070,8070,0
|
|
20230824,154500,266169750,8070,8070,8070,8070,0
|
|
20230824,154400,266169750,8070,8070,8070,8070,0
|
|
20230824,154300,266169750,8070,8070,8070,8070,0
|
|
20230824,154200,266169750,8070,8070,8070,8070,0
|
|
20230824,154100,266169750,8070,8070,8070,8070,0
|
|
20230824,154000,266169750,8070,8070,8070,8070,0
|
|
20230824,153900,266169750,8070,8070,8070,8070,0
|
|
20230824,153800,266169750,8070,8070,8070,8070,0
|
|
20230824,153700,266169750,8070,8070,8070,8070,0
|
|
20230824,153600,266169750,8070,8070,8070,8070,0
|
|
20230824,153500,266169750,8070,8070,8070,8070,1998
|
|
20230824,153400,266169750,8070,8070,8070,8070,0
|
|
20230824,153300,266169750,8070,8070,8070,8070,0
|
|
20230824,153200,266169750,8070,8070,8070,8070,0
|
|
20230824,153100,266169750,8070,8070,8070,8070,0
|
|
20230824,153000,266169750,8070,8070,8070,8070,1998
|
|
20230824,152900,250045890,8080,8080,8080,8080,0
|
|
20230824,152800,250045890,8080,8080,8080,8080,0
|
|
20230824,152700,250045890,8080,8080,8080,8080,0
|
|
20230824,152600,250045890,8080,8080,8080,8080,0
|
|
20230824,152500,250045890,8080,8080,8080,8080,0
|
|
20230824,152400,250045890,8080,8080,8080,8080,0
|
|
20230824,152300,250045890,8080,8080,8080,8080,0
|
|
20230824,152200,250045890,8080,8080,8080,8080,0
|
|
20230824,152100,250045890,8080,8080,8080,8080,0
|
|
20230824,152000,250045890,8080,8080,8080,8080,0
|
|
20230824,151900,250045890,8080,8080,8080,8080,0
|
|
20230824,151800,250045890,8080,8090,8090,8080,1184
|
|
20230824,151700,240474440,8090,8090,8090,8090,1042
|
|
20230824,151600,232044660,8120,8120,8120,8120,0
|
|
20230824,151500,232044660,8120,8120,8120,8120,0
|
|
20230824,151400,232044660,8120,8120,8120,8120,25
|
|
20230824,151300,231841660,8080,8080,8080,8080,22
|
|
20230824,151200,231663900,8080,8120,8120,8080,482
|
|
20230824,151100,227764580,8090,8090,8090,8090,9
|
|
20230824,151000,227691770,8090,8100,8100,8090,40
|
|
20230824,150900,227368160,8100,8100,8100,8100,115
|
|
20230824,150800,226436660,8110,8110,8110,8110,26
|
|
20230824,150700,226225800,8120,8120,8120,8120,0
|
|
20230824,150600,226225800,8120,8120,8120,8120,0
|
|
20230824,150500,226225800,8120,8120,8120,8120,0
|
|
20230824,150400,226225800,8120,8120,8120,8120,0
|
|
20230824,150300,226225800,8120,8120,8120,8120,10
|
|
20230824,150200,226144600,8120,8120,8120,8120,1
|
|
20230824,150100,226136480,8120,8120,8120,8120,2
|
|
20230824,150000,226120240,8120,8120,8120,8120,0
|
|
20230824,145900,226120240,8120,8120,8120,8120,2
|
|
20230824,145800,226104000,8120,8120,8120,8120,0
|
|
20230824,145700,226104000,8120,8120,8120,8120,0
|
|
20230824,145600,226104000,8120,8120,8120,8120,0
|
|
20230824,145500,226104000,8120,8120,8120,8120,0
|
|
20230824,145400,226104000,8120,8120,8120,8120,2
|
|
20230824,145300,226087760,8110,8110,8110,8110,0
|
|
20230824,145200,226087760,8110,8110,8110,8110,0
|
|
20230824,145100,226087760,8110,8110,8110,8110,1
|
|
20230824,145000,226079650,8120,8120,8120,8120,1
|
|
20230824,144900,226071530,8130,8130,8130,8130,0
|
|
20230824,144800,226071530,8130,8130,8130,8130,0
|
|
20230824,144700,226071530,8130,8120,8130,8120,25
|
|
20230824,144600,225868420,8140,8140,8140,8140,10
|
|
20230824,144500,225787020,8140,8130,8140,8130,110
|
|
20230824,144400,224891760,8140,8090,8140,8090,2171
|
|
20230824,144300,207269820,8080,8080,8080,8080,0
|
|
20230824,144200,207269820,8080,8080,8080,8080,0
|
|
20230824,144100,207269820,8080,8090,8090,8080,1500
|
|
20230824,144000,195144540,8100,8100,8100,8100,0
|
|
20230824,143900,195144540,8100,8100,8100,8100,3
|
|
20230824,143800,195120240,8100,8100,8100,8100,0
|
|
20230824,143700,195120240,8100,8100,8100,8100,4
|
|
20230824,143600,195087840,8100,8100,8100,8100,10
|
|
20230824,143500,195006840,8110,8110,8110,8110,0
|
|
20230824,143400,195006840,8110,8110,8110,8110,1
|
|
20230824,143300,194998730,8090,8090,8090,8090,0
|
|
20230824,143200,194998730,8090,8090,8090,8090,0
|
|
20230824,143100,194998730,8090,8090,8090,8090,0
|
|
20230824,143000,194998730,8090,8090,8090,8090,0
|
|
20230824,142900,194998730,8090,8090,8090,8090,0
|
|
20230824,142800,194998730,8090,8090,8090,8090,0
|
|
20230824,142700,194998730,8090,8090,8090,8090,41
|
|
20230824,142600,194667040,8090,8090,8090,8090,1013
|
|
20230824,142500,186471870,8100,8100,8100,8100,0
|
|
20230824,142400,186471870,8100,8100,8100,8100,0
|
|
20230824,142300,186471870,8100,8100,8100,8100,1
|
|
20230824,142200,186463770,8090,8090,8090,8090,0
|
|
20230824,142100,186463770,8090,8090,8090,8090,0
|
|
20230824,142000,186463770,8090,8090,8090,8090,0
|
|
20230824,141900,186463770,8090,8090,8090,8090,68
|
|
20230824,141800,185913650,8100,8100,8100,8100,0
|
|
20230824,141700,185913650,8100,8100,8100,8100,32
|
|
20230824,141600,185654450,8100,8100,8100,8100,545
|
|
20230824,141500,181239950,8100,8100,8100,8100,0
|
|
20230824,141400,181239950,8100,8100,8100,8100,255
|
|
20230824,141300,179174450,8110,8110,8110,8110,50
|
|
20230824,141200,178768950,8110,8110,8110,8110,0
|
|
20230824,141100,178768950,8110,8110,8110,8110,0
|
|
20230824,141000,178768950,8110,8110,8110,8110,1
|
|
20230824,140900,178760840,8110,8110,8110,8110,1
|
|
20230824,140800,178752730,8100,8100,8100,8100,0
|
|
20230824,140700,178752730,8100,8100,8100,8100,0
|
|
20230824,140600,178752730,8100,8100,8100,8100,0
|
|
20230824,140500,178752730,8100,8100,8100,8100,0
|
|
20230824,140400,178752730,8100,8100,8100,8100,195
|
|
20230824,140300,177173230,8120,8120,8120,8120,0
|
|
20230824,140200,177173230,8120,8120,8120,8120,0
|
|
20230824,140100,177173230,8120,8120,8120,8120,0
|
|
20230824,140000,177173230,8120,8120,8120,8120,0
|
|
20230824,135900,177173230,8120,8120,8120,8120,0
|
|
20230824,135800,177173230,8120,8120,8120,8120,158
|
|
20230824,135700,175890270,8120,8120,8120,8120,2
|
|
20230824,135600,175874030,8120,8120,8120,8120,0
|
|
20230824,135500,175874030,8120,8120,8120,8120,0
|
|
20230824,135400,175874030,8120,8120,8120,8120,0
|
|
20230824,135300,175874030,8120,8120,8120,8120,0
|
|
20230824,135200,175874030,8120,8120,8120,8120,0
|
|
20230824,135100,175874030,8120,8120,8120,8120,160
|
|
20230824,135000,174574830,8120,8120,8120,8120,0
|
|
20230824,134900,174574830,8120,8120,8120,8120,0
|
|
20230824,134800,174574830,8120,8120,8120,8120,0
|
|
20230824,134700,174574830,8120,8120,8120,8120,2
|
|
20230824,134600,174558590,8110,8110,8110,8110,10
|
|
20230824,134500,174477490,8110,8120,8120,8110,31
|
|
20230824,134400,174226060,8130,8130,8130,8130,0
|
|
20230824,134300,174226060,8130,8120,8130,8120,200
|
|
20230824,134200,172601900,8130,8130,8130,8130,0
|
|
20230824,134100,172601900,8130,8130,8130,8130,0
|
|
20230824,134000,172601900,8130,8130,8130,8130,0
|
|
20230824,133900,172601900,8130,8130,8130,8130,0
|
|
20230824,133800,172601900,8130,8130,8130,8130,10
|
|
20230824,133700,172520600,8130,8130,8130,8130,0
|
|
20230824,133600,172520600,8130,8130,8130,8130,0
|
|
20230824,133500,172520600,8130,8130,8130,8130,2
|
|
20230824,133400,172504340,8130,8130,8130,8130,0
|
|
20230824,133300,172504340,8130,8130,8130,8130,338
|
|
20230824,133200,169756400,8130,8130,8130,8130,0
|
|
20230824,133100,169756400,8130,8130,8130,8130,0
|
|
20230824,133000,169756400,8130,8130,8130,8130,0
|
|
20230824,132900,169756400,8130,8130,8130,8130,0
|
|
20230824,132800,169756400,8130,8130,8130,8130,232
|
|
20230824,132700,167870240,8130,8130,8130,8130,0
|
|
20230824,132600,167870240,8130,8130,8130,8130,0
|
|
20230824,132500,167870240,8130,8130,8130,8130,0
|
|
20230824,132400,167870240,8130,8110,8130,8110,188
|
|
20230824,132300,166343700,8110,8110,8110,8110,0
|
|
20230824,132200,166343700,8110,8110,8110,8110,0
|
|
20230824,132100,166343700,8110,8110,8110,8110,50
|
|
20230824,132000,165938200,8110,8110,8110,8110,70
|
|
20230824,131900,165370500,8110,8100,8110,8100,77
|
|
20230824,131800,164746790,8090,8090,8090,8090,177
|
|
20230824,131700,163314860,8100,8100,8100,8100,0
|
|
20230824,131600,163314860,8100,8100,8100,8100,1
|
|
20230824,131500,163306760,8100,8100,8100,8100,0
|
|
20230824,131400,163306760,8100,8100,8100,8100,0
|
|
20230824,131300,163306760,8100,8100,8100,8100,0
|
|
20230824,131200,163306760,8100,8100,8100,8100,0
|
|
20230824,131100,163306760,8100,8100,8100,8100,0
|
|
20230824,131000,163306760,8100,8100,8100,8100,0
|
|
20230824,130900,163306760,8100,8100,8100,8100,10
|
|
20230824,130800,163225760,8100,8100,8100,8100,999
|
|
20230824,130700,155133860,8100,8100,8100,8100,178
|
|
20230824,130600,153692060,8100,8100,8100,8100,97
|
|
20230824,130500,152906360,8100,8100,8100,8100,2
|
|
20230824,130400,152890160,8100,8100,8100,8100,0
|
|
20230824,130300,152890160,8100,8100,8100,8100,0
|
|
20230824,130200,152890160,8100,8100,8100,8100,123
|
|
20230824,130100,151893860,8100,8100,8100,8100,0
|
|
20230824,130000,151893860,8100,8100,8100,8100,0
|
|
20230824,125900,151893860,8100,8100,8100,8100,0
|
|
20230824,125800,151893860,8100,8100,8100,8100,0
|
|
20230824,125700,151893860,8100,8100,8100,8100,0
|
|
20230824,125600,151893860,8100,8100,8100,8100,0
|
|
20230824,125500,151893860,8100,8100,8100,8100,1
|
|
20230824,125400,151885760,8100,8100,8100,8100,0
|
|
20230824,125300,151885760,8100,8100,8100,8100,7
|
|
20230824,125200,151829060,8100,8100,8100,8100,0
|
|
20230824,125100,151829060,8100,8100,8100,8100,20
|
|
20230824,125000,151667060,8100,8100,8100,8100,0
|
|
20230824,124900,151667060,8100,8100,8100,8100,0
|
|
20230824,124800,151667060,8100,8100,8100,8100,14
|
|
20230824,124700,151553660,8090,8090,8090,8090,0
|
|
20230824,124600,151553660,8090,8100,8100,8090,150
|
|
20230824,124500,150340010,8090,8090,8090,8090,0
|
|
20230824,124400,150340010,8090,8090,8090,8090,191
|
|
20230824,124300,148794820,8090,8090,8090,8090,0
|
|
20230824,124200,148794820,8090,8090,8090,8090,0
|
|
20230824,124100,148794820,8090,8090,8090,8090,35
|
|
20230824,124000,148511670,8100,8100,8100,8100,175
|
|
20230824,123900,147094170,8100,8100,8100,8100,0
|
|
20230824,123800,147094170,8100,8100,8100,8100,330
|
|
20230824,123700,144421170,8100,8100,8100,8100,0
|
|
20230824,123600,144421170,8100,8100,8100,8100,0
|
|
20230824,123500,144421170,8100,8100,8100,8100,0
|
|
20230824,123400,144421170,8100,8100,8100,8100,0
|
|
20230824,123300,144421170,8100,8100,8100,8100,0
|
|
20230824,123200,144421170,8100,8100,8100,8100,0
|
|
20230824,123100,144421170,8100,8100,8100,8100,0
|
|
20230824,123000,144421170,8100,8100,8100,8100,0
|
|
20230824,122900,144421170,8100,8100,8100,8100,0
|
|
20230824,122800,144421170,8100,8100,8100,8100,0
|
|
20230824,122700,144421170,8100,8100,8100,8100,0
|
|
20230824,122600,144421170,8100,8100,8100,8100,1
|
|
20230824,122500,144413070,8110,8110,8110,8110,0
|
|
20230824,122400,144413070,8110,8110,8110,8110,145
|
|
20230824,122300,143237120,8110,8110,8110,8110,0
|
|
20230824,122200,143237120,8110,8110,8110,8110,0
|
|
20230824,122100,143237120,8110,8110,8110,8110,0
|
|
20230824,122000,143237120,8110,8110,8110,8110,455
|
|
20230824,121900,139547070,8110,8110,8110,8110,0
|
|
20230824,121800,139547070,8110,8110,8110,8110,0
|
|
20230824,121700,139547070,8110,8110,8110,8110,1
|
|
20230824,121600,139538960,8110,8110,8110,8110,0
|
|
20230824,121500,139538960,8110,8110,8110,8110,44
|
|
20230824,121400,139182120,8110,8110,8110,8100,584
|
|
20230824,121300,134446690,8110,8100,8110,8100,324
|
|
20230824,121200,131820050,8100,8100,8100,8100,0
|
|
20230824,121100,131820050,8100,8100,8100,8100,0
|
|
20230824,121000,131820050,8100,8100,8100,8100,0
|
|
20230824,120900,131820050,8100,8100,8100,8100,1000
|
|
20230824,120800,123720050,8100,8100,8100,8100,0
|
|
20230824,120700,123720050,8100,8100,8100,8100,0
|
|
20230824,120600,123720050,8100,8100,8100,8100,0
|
|
20230824,120500,123720050,8100,8100,8100,8100,0
|
|
20230824,120400,123720050,8100,8100,8100,8100,0
|
|
20230824,120300,123720050,8100,8100,8100,8100,0
|
|
20230824,120200,123720050,8100,8100,8100,8100,0
|
|
20230824,120100,123720050,8100,8100,8100,8100,0
|
|
20230824,120000,123720050,8100,8100,8100,8100,677
|
|
20230824,115900,118236350,8110,8110,8110,8110,16
|
|
20230824,115800,118106590,8100,8100,8100,8100,0
|
|
20230824,115700,118106590,8100,8100,8100,8100,4
|
|
20230824,115600,118074190,8100,8100,8100,8100,0
|
|
20230824,115500,118074190,8100,8100,8100,8100,1
|
|
20230824,115400,118066090,8100,8100,8100,8100,0
|
|
20230824,115300,118066090,8100,8100,8100,8100,561
|
|
20230824,115200,113521990,8110,8110,8110,8110,50
|
|
20230824,115100,113116490,8110,8110,8110,8110,10
|
|
20230824,115000,113035390,8110,8110,8110,8110,0
|
|
20230824,114900,113035390,8110,8110,8110,8110,0
|
|
20230824,114800,113035390,8110,8110,8110,8110,0
|
|
20230824,114700,113035390,8110,8110,8110,8110,22
|
|
20230824,114600,112856970,8110,8110,8110,8110,0
|
|
20230824,114500,112856970,8110,8110,8110,8110,10
|
|
20230824,114400,112775870,8110,8110,8110,8110,0
|
|
20230824,114300,112775870,8110,8110,8110,8110,13
|
|
20230824,114200,112670440,8110,8110,8110,8110,0
|
|
20230824,114100,112670440,8110,8110,8110,8110,7
|
|
20230824,114000,112613670,8110,8110,8110,8110,0
|
|
20230824,113900,112613670,8110,8110,8110,8110,0
|
|
20230824,113800,112613670,8110,8110,8110,8110,0
|
|
20230824,113700,112613670,8110,8120,8120,8110,598
|
|
20230824,113600,107763750,8120,8120,8120,8120,0
|
|
20230824,113500,107763750,8120,8120,8120,8120,0
|
|
20230824,113400,107763750,8120,8120,8120,8120,5
|
|
20230824,113300,107723150,8130,8130,8130,8130,0
|
|
20230824,113200,107723150,8130,8130,8130,8130,10
|
|
20230824,113100,107641850,8120,8120,8120,8120,91
|
|
20230824,113000,106902930,8120,8120,8120,8120,0
|
|
20230824,112900,106902930,8120,8120,8120,8120,1
|
|
20230824,112800,106894810,8110,8110,8110,8110,118
|
|
20230824,112700,105937830,8110,8110,8110,8110,0
|
|
20230824,112600,105937830,8110,8110,8110,8110,0
|
|
20230824,112500,105937830,8110,8100,8110,8100,2
|
|
20230824,112400,105921620,8110,8100,8110,8100,149
|
|
20230824,112300,104714610,8100,8100,8100,8100,0
|
|
20230824,112200,104714610,8100,8100,8100,8100,2
|
|
20230824,112100,104698410,8100,8100,8100,8100,0
|
|
20230824,112000,104698410,8100,8100,8100,8100,50
|
|
20230824,111900,104293410,8100,8100,8100,8100,5
|
|
20230824,111800,104252910,8100,8100,8100,8100,0
|
|
20230824,111700,104252910,8100,8100,8100,8100,60
|
|
20230824,111600,103766910,8100,8100,8100,8100,1
|
|
20230824,111500,103758810,8100,8100,8100,8100,189
|
|
20230824,111400,102227910,8100,8100,8100,8100,5
|
|
20230824,111300,102187410,8090,8090,8090,8090,0
|
|
20230824,111200,102187410,8090,8090,8090,8090,0
|
|
20230824,111100,102187410,8090,8090,8090,8090,0
|
|
20230824,111000,102187410,8090,8090,8090,8090,0
|
|
20230824,110900,102187410,8090,8090,8090,8090,0
|
|
20230824,110800,102187410,8090,8090,8090,8090,3
|
|
20230824,110700,102163140,8090,8090,8090,8090,50
|
|
20230824,110600,101758640,8090,8090,8090,8090,100
|
|
20230824,110500,100949640,8090,8090,8090,8090,20
|
|
20230824,110400,100787840,8090,8090,8090,8090,0
|
|
20230824,110300,100787840,8090,8090,8090,8090,19
|
|
20230824,110200,100634130,8090,8090,8090,8090,24
|
|
20230824,110100,100439970,8090,8090,8090,8090,0
|
|
20230824,110000,100439970,8090,8090,8090,8090,0
|
|
20230824,105900,100439970,8090,8090,8090,8090,117
|
|
20230824,105800,99493440,8090,8090,8090,8090,0
|
|
20230824,105700,99493440,8090,8090,8090,8090,21
|
|
20230824,105600,99323550,8090,8090,8090,8090,3
|
|
20230824,105500,99299280,8090,8090,8090,8090,324
|
|
20230824,105400,96678120,8100,8100,8100,8100,0
|
|
20230824,105300,96678120,8100,8100,8100,8100,0
|
|
20230824,105200,96678120,8100,8100,8100,8100,0
|
|
20230824,105100,96678120,8100,8100,8100,8100,0
|
|
20230824,105000,96678120,8100,8100,8100,8100,1
|
|
20230824,104900,96670020,8090,8090,8090,8090,0
|
|
20230824,104800,96670020,8090,8090,8090,8090,0
|
|
20230824,104700,96670020,8090,8090,8090,8090,349
|
|
20230824,104600,93846610,8090,8090,8090,8090,10
|
|
20230824,104500,93765710,8080,8080,8080,8080,0
|
|
20230824,104400,93765710,8080,8080,8080,8080,0
|
|
20230824,104300,93765710,8080,8080,8080,8080,104
|
|
20230824,104200,92925390,8080,8080,8080,8080,0
|
|
20230824,104100,92925390,8080,8080,8080,8080,0
|
|
20230824,104000,92925390,8080,8080,8080,8080,117
|
|
20230824,103900,91980030,8080,8080,8080,8080,0
|
|
20230824,103800,91980030,8080,8080,8080,8080,70
|
|
20230824,103700,91414430,8090,8090,8090,8090,3
|
|
20230824,103600,91390160,8090,8090,8090,8090,1
|
|
20230824,103500,91382070,8080,8080,8080,8080,0
|
|
20230824,103400,91382070,8080,8080,8080,8080,11
|
|
20230824,103300,91293190,8090,8090,8090,8090,0
|
|
20230824,103200,91293190,8090,8090,8090,8090,111
|
|
20230824,103100,90395200,8090,8090,8090,8090,2
|
|
20230824,103000,90379020,8090,8090,8090,8090,1
|
|
20230824,102900,90370930,8100,8100,8100,8100,0
|
|
20230824,102800,90370930,8100,8100,8100,8100,165
|
|
20230824,102700,89034430,8100,8100,8100,8100,0
|
|
20230824,102600,89034430,8100,8100,8100,8100,0
|
|
20230824,102500,89034430,8100,8090,8100,8090,20
|
|
20230824,102400,88872530,8100,8100,8100,8100,10
|
|
20230824,102300,88791530,8100,8090,8100,8090,100
|
|
20230824,102200,87982230,8090,8090,8090,8090,0
|
|
20230824,102100,87982230,8090,8090,8090,8090,256
|
|
20230824,102000,85911190,8090,8090,8090,8090,0
|
|
20230824,101900,85911190,8090,8090,8090,8090,2
|
|
20230824,101800,85895010,8060,8060,8060,8060,0
|
|
20230824,101700,85895010,8060,8060,8060,8060,0
|
|
20230824,101600,85895010,8060,8080,8080,8060,72
|
|
20230824,101500,85314620,8080,8070,8080,8070,2
|
|
20230824,101400,85298470,8060,8060,8060,8060,0
|
|
20230824,101300,85298470,8060,8090,8090,8060,681
|
|
20230824,101200,79807740,8090,8090,8090,8090,38
|
|
20230824,101100,79500320,8090,8090,8090,8090,70
|
|
20230824,101000,78934020,8090,8090,8090,8090,13
|
|
20230824,100900,78828850,8090,8090,8090,8090,0
|
|
20230824,100800,78828850,8090,8090,8090,8090,0
|
|
20230824,100700,78828850,8090,8090,8090,8090,0
|
|
20230824,100600,78828850,8090,8090,8090,8090,210
|
|
20230824,100500,77129950,8090,8090,8090,8090,0
|
|
20230824,100400,77129950,8090,8090,8090,8090,7
|
|
20230824,100300,77073320,8070,8070,8070,8070,1
|
|
20230824,100200,77065250,8070,8070,8070,8070,366
|
|
20230824,100100,74111630,8070,8070,8070,8070,133
|
|
20230824,100000,73038320,8090,8090,8090,8090,0
|
|
20230824,095900,73038320,8090,8080,8090,8070,1503
|
|
20230824,095800,60904800,8080,8080,8080,8080,0
|
|
20230824,095700,60904800,8080,8080,8080,8080,0
|
|
20230824,095600,60904800,8080,8080,8080,8080,0
|
|
20230824,095500,60904800,8080,8080,8080,8080,25
|
|
20230824,095400,60702800,8100,8100,8100,8100,0
|
|
20230824,095300,60702800,8100,8100,8100,8100,1
|
|
20230824,095200,60694700,8100,8100,8100,8100,1
|
|
20230824,095100,60686600,8080,8080,8080,8080,0
|
|
20230824,095000,60686600,8080,8100,8100,8080,341
|
|
20230824,094900,57931300,8080,8080,8080,8080,20
|
|
20230824,094800,57769700,8080,8080,8080,8080,9
|
|
20230824,094700,57696980,8070,8070,8070,8070,48
|
|
20230824,094600,57309620,8070,8070,8070,8070,2
|
|
20230824,094500,57293480,8070,8080,8080,8070,410
|
|
20230824,094400,53983020,8090,8080,8090,8080,201
|
|
20230824,094300,52358930,8080,8080,8080,8080,0
|
|
20230824,094200,52358930,8080,8090,8090,8080,38
|
|
20230824,094100,52051520,8090,8090,8090,8090,0
|
|
20230824,094000,52051520,8090,8090,8090,8090,0
|
|
20230824,093900,52051520,8090,8090,8090,8090,6
|
|
20230824,093800,52002980,8090,8090,8090,8090,13
|
|
20230824,093700,51897810,8090,8090,8090,8090,179
|
|
20230824,093600,50449700,8080,8090,8090,8080,206
|
|
20230824,093500,48785170,8090,8090,8090,8090,3
|
|
20230824,093400,48760900,8090,8090,8090,8090,58
|
|
20230824,093300,48291680,8090,8090,8100,8090,19
|
|
20230824,093200,48137960,8100,8100,8100,8100,504
|
|
20230824,093100,44055560,8110,8110,8110,8110,20
|
|
20230824,093000,43893360,8110,8100,8110,8100,603
|
|
20230824,092900,39009030,8100,8100,8100,8100,0
|
|
20230824,092800,39009030,8100,8100,8100,8100,0
|
|
20230824,092700,39009030,8100,8100,8100,8100,0
|
|
20230824,092600,39009030,8100,8100,8100,8100,489
|
|
20230824,092500,35048130,8100,8110,8110,8100,505
|
|
20230824,092400,30957580,8110,8100,8110,8100,15
|
|
20230824,092300,30835980,8100,8100,8100,8100,45
|
|
20230824,092200,30471480,8110,8090,8110,8090,97
|
|
20230824,092100,29686730,8090,8090,8090,8090,4
|
|
20230824,092000,29654370,8090,8090,8090,8090,0
|
|
20230824,091900,29654370,8090,8090,8090,8090,22
|
|
20230824,091800,29476390,8090,8070,8090,8070,265
|
|
20230824,091700,27333650,8080,8080,8080,8080,3
|
|
20230824,091600,27309410,8070,8070,8070,8070,51
|
|
20230824,091500,26897840,8070,8080,8080,8070,333
|
|
20230824,091400,24209190,8080,8080,8080,8070,103
|
|
20230824,091300,23377150,8090,8090,8090,8090,2
|
|
20230824,091200,23360970,8090,8090,8090,8090,50
|
|
20230824,091100,22956470,8080,8080,8080,8080,10
|
|
20230824,091000,22875670,8080,8090,8090,8080,102
|
|
20230824,090900,22051490,8080,8080,8080,8080,17
|
|
20230824,090800,21914130,8090,8090,8090,8090,148
|
|
20230824,090700,20716810,8090,8080,8090,8080,112
|
|
20230824,090600,19811430,8080,8100,8100,8080,6
|
|
20230824,090500,19762920,8120,8090,8120,8080,180
|
|
20230824,090400,18306990,8120,8120,8120,8100,65
|
|
20230824,090300,17780290,8120,8120,8120,8120,1
|
|
20230824,090200,17772170,8130,8130,8130,8130,3
|
|
20230824,090100,17747780,8130,8110,8190,8110,777
|
|
20230824,090000,11430550,8110,8090,8110,8080,1413
|