611 lines
28 KiB
CSV
611 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,190800,168068000,8120,8120,8120,8120,257
|
|
20230821,190700,168068000,8120,8120,8120,8120,0
|
|
20230821,190600,168068000,8120,8120,8120,8120,0
|
|
20230821,190500,168068000,8120,8120,8120,8120,0
|
|
20230821,190400,168068000,8120,8120,8120,8120,0
|
|
20230821,190300,168068000,8120,8120,8120,8120,0
|
|
20230821,190200,168068000,8120,8120,8120,8120,0
|
|
20230821,190100,168068000,8120,8120,8120,8120,0
|
|
20230821,190000,168068000,8120,8120,8120,8120,0
|
|
20230821,185900,168068000,8120,8120,8120,8120,0
|
|
20230821,185800,168068000,8120,8120,8120,8120,0
|
|
20230821,185700,168068000,8120,8120,8120,8120,0
|
|
20230821,185600,168068000,8120,8120,8120,8120,0
|
|
20230821,185500,168068000,8120,8120,8120,8120,0
|
|
20230821,185400,168068000,8120,8120,8120,8120,0
|
|
20230821,185300,168068000,8120,8120,8120,8120,0
|
|
20230821,185200,168068000,8120,8120,8120,8120,0
|
|
20230821,185100,168068000,8120,8120,8120,8120,0
|
|
20230821,185000,168068000,8120,8120,8120,8120,0
|
|
20230821,184900,168068000,8120,8120,8120,8120,0
|
|
20230821,184800,168068000,8120,8120,8120,8120,0
|
|
20230821,184700,168068000,8120,8120,8120,8120,0
|
|
20230821,184600,168068000,8120,8120,8120,8120,0
|
|
20230821,184500,168068000,8120,8120,8120,8120,0
|
|
20230821,184400,168068000,8120,8120,8120,8120,0
|
|
20230821,184300,168068000,8120,8120,8120,8120,0
|
|
20230821,184200,168068000,8120,8120,8120,8120,0
|
|
20230821,184100,168068000,8120,8120,8120,8120,0
|
|
20230821,184000,168068000,8120,8120,8120,8120,0
|
|
20230821,183900,168068000,8120,8120,8120,8120,0
|
|
20230821,183800,168068000,8120,8120,8120,8120,257
|
|
20230821,183700,168068000,8120,8120,8120,8120,0
|
|
20230821,183600,168068000,8120,8120,8120,8120,0
|
|
20230821,183500,168068000,8120,8120,8120,8120,0
|
|
20230821,183400,168068000,8120,8120,8120,8120,0
|
|
20230821,183300,168068000,8120,8120,8120,8120,0
|
|
20230821,183200,168068000,8120,8120,8120,8120,0
|
|
20230821,183100,168068000,8120,8120,8120,8120,0
|
|
20230821,183000,168068000,8120,8120,8120,8120,0
|
|
20230821,182900,168068000,8120,8120,8120,8120,0
|
|
20230821,182800,168068000,8120,8120,8120,8120,0
|
|
20230821,182700,168068000,8120,8120,8120,8120,0
|
|
20230821,182600,168068000,8120,8120,8120,8120,0
|
|
20230821,182500,168068000,8120,8120,8120,8120,0
|
|
20230821,182400,168068000,8120,8120,8120,8120,0
|
|
20230821,182300,168068000,8120,8120,8120,8120,0
|
|
20230821,182200,168068000,8120,8120,8120,8120,0
|
|
20230821,182100,168068000,8120,8120,8120,8120,0
|
|
20230821,182000,168068000,8120,8120,8120,8120,0
|
|
20230821,181900,168068000,8120,8120,8120,8120,0
|
|
20230821,181800,168068000,8120,8120,8120,8120,0
|
|
20230821,181700,168068000,8120,8120,8120,8120,0
|
|
20230821,181600,168068000,8120,8120,8120,8120,0
|
|
20230821,181500,168068000,8120,8120,8120,8120,0
|
|
20230821,181400,168068000,8120,8120,8120,8120,0
|
|
20230821,181300,168068000,8120,8120,8120,8120,0
|
|
20230821,181200,168068000,8120,8120,8120,8120,0
|
|
20230821,181100,168068000,8120,8120,8120,8120,0
|
|
20230821,181000,168068000,8120,8120,8120,8120,0
|
|
20230821,180900,168068000,8120,8120,8120,8120,0
|
|
20230821,180800,168068000,8120,8120,8120,8120,257
|
|
20230821,180700,168068000,8120,8120,8120,8120,0
|
|
20230821,180600,168068000,8120,8120,8120,8120,0
|
|
20230821,180500,168068000,8120,8120,8120,8120,0
|
|
20230821,180400,168068000,8120,8120,8120,8120,0
|
|
20230821,180300,168068000,8120,8120,8120,8120,0
|
|
20230821,180200,168068000,8120,8120,8120,8120,0
|
|
20230821,180100,168068000,8120,8120,8120,8120,0
|
|
20230821,180000,168068000,8120,8120,8120,8120,0
|
|
20230821,175900,168068000,8120,8120,8120,8120,0
|
|
20230821,175800,168068000,8120,8120,8120,8120,0
|
|
20230821,175700,168068000,8120,8120,8120,8120,0
|
|
20230821,175600,168068000,8120,8120,8120,8120,0
|
|
20230821,175500,168068000,8120,8120,8120,8120,0
|
|
20230821,175400,168068000,8120,8120,8120,8120,0
|
|
20230821,175300,168068000,8120,8120,8120,8120,0
|
|
20230821,175200,168068000,8120,8120,8120,8120,0
|
|
20230821,175100,168068000,8120,8120,8120,8120,0
|
|
20230821,175000,168068000,8120,8120,8120,8120,0
|
|
20230821,174900,168068000,8120,8120,8120,8120,0
|
|
20230821,174800,168068000,8120,8120,8120,8120,0
|
|
20230821,174700,168068000,8120,8120,8120,8120,0
|
|
20230821,174600,168068000,8120,8120,8120,8120,0
|
|
20230821,174500,168068000,8120,8120,8120,8120,0
|
|
20230821,174400,168068000,8120,8120,8120,8120,0
|
|
20230821,174300,168068000,8120,8120,8120,8120,0
|
|
20230821,174200,168068000,8120,8120,8120,8120,0
|
|
20230821,174100,168068000,8120,8120,8120,8120,0
|
|
20230821,174000,168068000,8120,8120,8120,8120,0
|
|
20230821,173900,168068000,8120,8120,8120,8120,0
|
|
20230821,173800,168068000,8120,8120,8120,8120,257
|
|
20230821,173700,168068000,8120,8120,8120,8120,0
|
|
20230821,173600,168068000,8120,8120,8120,8120,0
|
|
20230821,173500,168068000,8120,8120,8120,8120,0
|
|
20230821,173400,168068000,8120,8120,8120,8120,0
|
|
20230821,173300,168068000,8120,8120,8120,8120,0
|
|
20230821,173200,168068000,8120,8120,8120,8120,0
|
|
20230821,173100,168068000,8120,8120,8120,8120,0
|
|
20230821,173000,168068000,8120,8120,8120,8120,0
|
|
20230821,172900,168068000,8120,8120,8120,8120,0
|
|
20230821,172800,168068000,8120,8120,8120,8120,0
|
|
20230821,172700,168068000,8120,8120,8120,8120,0
|
|
20230821,172600,168068000,8120,8120,8120,8120,0
|
|
20230821,172500,168068000,8120,8120,8120,8120,0
|
|
20230821,172400,168068000,8120,8120,8120,8120,0
|
|
20230821,172300,168068000,8120,8120,8120,8120,0
|
|
20230821,172200,168068000,8120,8120,8120,8120,0
|
|
20230821,172100,168068000,8120,8120,8120,8120,0
|
|
20230821,172000,168068000,8120,8120,8120,8120,0
|
|
20230821,171900,168068000,8120,8120,8120,8120,0
|
|
20230821,171800,168068000,8120,8120,8120,8120,0
|
|
20230821,171700,168068000,8120,8120,8120,8120,0
|
|
20230821,171600,168068000,8120,8120,8120,8120,0
|
|
20230821,171500,168068000,8120,8120,8120,8120,0
|
|
20230821,171400,168068000,8120,8120,8120,8120,0
|
|
20230821,171300,168068000,8120,8120,8120,8120,0
|
|
20230821,171200,168068000,8120,8120,8120,8120,0
|
|
20230821,171100,168068000,8120,8120,8120,8120,0
|
|
20230821,171000,168068000,8120,8120,8120,8120,0
|
|
20230821,170900,168068000,8120,8120,8120,8120,0
|
|
20230821,170800,168068000,8120,8120,8120,8120,257
|
|
20230821,170700,168068000,8120,8120,8120,8120,0
|
|
20230821,170600,168068000,8120,8120,8120,8120,0
|
|
20230821,170500,168068000,8120,8120,8120,8120,0
|
|
20230821,170400,168068000,8120,8120,8120,8120,0
|
|
20230821,170300,168068000,8120,8120,8120,8120,0
|
|
20230821,170200,168068000,8120,8120,8120,8120,0
|
|
20230821,170100,168068000,8120,8120,8120,8120,0
|
|
20230821,170000,168068000,8120,8120,8120,8120,0
|
|
20230821,165900,168068000,8120,8120,8120,8120,0
|
|
20230821,165800,168068000,8120,8120,8120,8120,0
|
|
20230821,165700,168068000,8120,8120,8120,8120,0
|
|
20230821,165600,168068000,8120,8120,8120,8120,0
|
|
20230821,165500,168068000,8120,8120,8120,8120,0
|
|
20230821,165400,168068000,8120,8120,8120,8120,0
|
|
20230821,165300,168068000,8120,8120,8120,8120,0
|
|
20230821,165200,168068000,8120,8120,8120,8120,0
|
|
20230821,165100,168068000,8120,8120,8120,8120,0
|
|
20230821,165000,168068000,8120,8120,8120,8120,0
|
|
20230821,164900,168068000,8120,8120,8120,8120,0
|
|
20230821,164800,168068000,8120,8120,8120,8120,0
|
|
20230821,164700,168068000,8120,8120,8120,8120,0
|
|
20230821,164600,168068000,8120,8120,8120,8120,0
|
|
20230821,164500,168068000,8120,8120,8120,8120,0
|
|
20230821,164400,168068000,8120,8120,8120,8120,0
|
|
20230821,164300,168068000,8120,8120,8120,8120,0
|
|
20230821,164200,168068000,8120,8120,8120,8120,0
|
|
20230821,164100,168068000,8120,8120,8120,8120,0
|
|
20230821,164000,168068000,8120,8120,8120,8120,0
|
|
20230821,163900,168068000,8120,8120,8120,8120,0
|
|
20230821,163800,168068000,8120,8120,8120,8120,257
|
|
20230821,163700,168068000,8120,8120,8120,8120,0
|
|
20230821,163600,168068000,8120,8120,8120,8120,0
|
|
20230821,163500,168068000,8120,8120,8120,8120,0
|
|
20230821,163400,168068000,8120,8120,8120,8120,0
|
|
20230821,163300,168068000,8120,8120,8120,8120,0
|
|
20230821,163200,168068000,8120,8120,8120,8120,0
|
|
20230821,163100,168068000,8120,8120,8120,8120,0
|
|
20230821,163000,168068000,8120,8120,8120,8120,0
|
|
20230821,162900,168068000,8120,8120,8120,8120,0
|
|
20230821,162800,168068000,8120,8120,8120,8120,0
|
|
20230821,162700,168068000,8120,8120,8120,8120,0
|
|
20230821,162600,168068000,8120,8120,8120,8120,0
|
|
20230821,162500,168068000,8120,8120,8120,8120,0
|
|
20230821,162400,168068000,8120,8120,8120,8120,0
|
|
20230821,162300,168068000,8120,8120,8120,8120,0
|
|
20230821,162200,168068000,8120,8120,8120,8120,0
|
|
20230821,162100,168068000,8120,8120,8120,8120,0
|
|
20230821,162000,168068000,8120,8120,8120,8120,0
|
|
20230821,161900,168068000,8120,8120,8120,8120,0
|
|
20230821,161800,168068000,8120,8120,8120,8120,0
|
|
20230821,161700,168068000,8120,8120,8120,8120,0
|
|
20230821,161600,168068000,8120,8120,8120,8120,0
|
|
20230821,161500,168068000,8120,8120,8120,8120,0
|
|
20230821,161400,168068000,8120,8120,8120,8120,0
|
|
20230821,161300,168068000,8120,8120,8120,8120,0
|
|
20230821,161200,168068000,8120,8120,8120,8120,0
|
|
20230821,161100,168068000,8120,8120,8120,8120,0
|
|
20230821,161000,168068000,8120,8120,8120,8120,0
|
|
20230821,160900,168068000,8120,8120,8120,8120,0
|
|
20230821,160800,168068000,8120,8120,8120,8120,257
|
|
20230821,160700,168068000,8120,8120,8120,8120,0
|
|
20230821,160600,168068000,8120,8120,8120,8120,0
|
|
20230821,160500,168068000,8120,8120,8120,8120,0
|
|
20230821,160400,168068000,8120,8120,8120,8120,0
|
|
20230821,160300,168068000,8120,8120,8120,8120,0
|
|
20230821,160200,168068000,8120,8120,8120,8120,0
|
|
20230821,160100,168068000,8120,8120,8120,8120,0
|
|
20230821,160000,168068000,8120,8120,8120,8120,0
|
|
20230821,155900,168068000,8120,8120,8120,8120,0
|
|
20230821,155800,168068000,8120,8120,8120,8120,0
|
|
20230821,155700,168068000,8120,8120,8120,8120,0
|
|
20230821,155600,168068000,8120,8120,8120,8120,0
|
|
20230821,155500,168068000,8120,8120,8120,8120,0
|
|
20230821,155400,168068000,8120,8120,8120,8120,0
|
|
20230821,155300,168068000,8120,8120,8120,8120,0
|
|
20230821,155200,168068000,8120,8120,8120,8120,0
|
|
20230821,155100,168068000,8120,8120,8120,8120,0
|
|
20230821,155000,168068000,8120,8120,8120,8120,0
|
|
20230821,154900,168068000,8120,8120,8120,8120,0
|
|
20230821,154800,168068000,8120,8120,8120,8120,0
|
|
20230821,154700,168068000,8120,8120,8120,8120,0
|
|
20230821,154600,168068000,8120,8120,8120,8120,0
|
|
20230821,154500,168068000,8120,8120,8120,8120,0
|
|
20230821,154400,168068000,8120,8120,8120,8120,0
|
|
20230821,154300,168068000,8120,8120,8120,8120,0
|
|
20230821,154200,168068000,8120,8120,8120,8120,0
|
|
20230821,154100,168068000,8120,8120,8120,8120,0
|
|
20230821,154000,168068000,8120,8120,8120,8120,0
|
|
20230821,153900,168068000,8120,8120,8120,8120,0
|
|
20230821,153800,168068000,8120,8120,8120,8120,257
|
|
20230821,153700,168068000,8120,8120,8120,8120,0
|
|
20230821,153600,168068000,8120,8120,8120,8120,0
|
|
20230821,153500,168068000,8120,8120,8120,8120,0
|
|
20230821,153400,168068000,8120,8120,8120,8120,0
|
|
20230821,153300,168068000,8120,8120,8120,8120,0
|
|
20230821,153200,168068000,8120,8120,8120,8120,0
|
|
20230821,153100,168068000,8120,8120,8120,8120,0
|
|
20230821,153000,168068000,8120,8120,8120,8120,257
|
|
20230821,152900,165981160,8090,8090,8090,8090,0
|
|
20230821,152800,165981160,8090,8090,8090,8090,0
|
|
20230821,152700,165981160,8090,8090,8090,8090,0
|
|
20230821,152600,165981160,8090,8090,8090,8090,0
|
|
20230821,152500,165981160,8090,8090,8090,8090,0
|
|
20230821,152400,165981160,8090,8090,8090,8090,0
|
|
20230821,152300,165981160,8090,8090,8090,8090,0
|
|
20230821,152200,165981160,8090,8090,8090,8090,0
|
|
20230821,152100,165981160,8090,8090,8090,8090,0
|
|
20230821,152000,165981160,8090,8090,8090,8090,0
|
|
20230821,151900,165981160,8090,8060,8090,8060,182
|
|
20230821,151800,164513190,8050,8040,8050,8040,86
|
|
20230821,151700,163820970,8020,8080,8090,8020,2078
|
|
20230821,151600,147150840,8090,8080,8090,8080,100
|
|
20230821,151500,146342830,8080,8060,8080,8060,182
|
|
20230821,151400,144874890,8060,8060,8060,8060,0
|
|
20230821,151300,144874890,8060,8060,8060,8060,0
|
|
20230821,151200,144874890,8060,8040,8060,8010,2808
|
|
20230821,151100,122355630,8060,8040,8060,8030,716
|
|
20230821,151000,116602750,8040,8050,8050,8040,1000
|
|
20230821,150900,108555610,8090,8090,8090,8050,1679
|
|
20230821,150800,95018550,8110,8130,8130,8110,111
|
|
20230821,150700,94117720,8140,8140,8140,8140,0
|
|
20230821,150600,94117720,8140,8140,8140,8140,0
|
|
20230821,150500,94117720,8140,8140,8140,8140,0
|
|
20230821,150400,94117720,8140,8140,8140,8140,0
|
|
20230821,150300,94117720,8140,8140,8140,8140,0
|
|
20230821,150200,94117720,8140,8140,8140,8140,1
|
|
20230821,150100,94109580,8140,8140,8140,8140,0
|
|
20230821,150000,94109580,8140,8140,8140,8140,1
|
|
20230821,145900,94101440,8110,8110,8110,8110,0
|
|
20230821,145800,94101440,8110,8110,8110,8110,0
|
|
20230821,145700,94101440,8110,8110,8110,8110,0
|
|
20230821,145600,94101440,8110,8110,8110,8110,0
|
|
20230821,145500,94101440,8110,8110,8110,8110,0
|
|
20230821,145400,94101440,8110,8110,8110,8110,1
|
|
20230821,145300,94093330,8140,8140,8140,8140,12
|
|
20230821,145200,93995650,8140,8140,8140,8140,2
|
|
20230821,145100,93979370,8140,8140,8140,8140,0
|
|
20230821,145000,93979370,8140,8140,8140,8140,2
|
|
20230821,144900,93963090,8110,8110,8110,8110,0
|
|
20230821,144800,93963090,8110,8110,8110,8110,0
|
|
20230821,144700,93963090,8110,8100,8110,8100,564
|
|
20230821,144600,89389700,8080,8080,8080,8080,0
|
|
20230821,144500,89389700,8080,8080,8080,8080,0
|
|
20230821,144400,89389700,8080,8080,8080,8080,0
|
|
20230821,144300,89389700,8080,8090,8090,8080,115
|
|
20230821,144200,88460490,8100,8100,8100,8100,0
|
|
20230821,144100,88460490,8100,8100,8100,8100,0
|
|
20230821,144000,88460490,8100,8100,8100,8100,12
|
|
20230821,143900,88363290,8100,8100,8100,8090,364
|
|
20230821,143800,85418300,8110,8110,8110,8110,0
|
|
20230821,143700,85418300,8110,8110,8110,8110,0
|
|
20230821,143600,85418300,8110,8110,8110,8110,0
|
|
20230821,143500,85418300,8110,8110,8110,8110,1
|
|
20230821,143400,85410190,8100,8100,8100,8100,87
|
|
20230821,143300,84705490,8110,8110,8110,8110,0
|
|
20230821,143200,84705490,8110,8110,8110,8110,0
|
|
20230821,143100,84705490,8110,8110,8110,8110,1
|
|
20230821,143000,84697380,8110,8110,8110,8110,0
|
|
20230821,142900,84697380,8110,8110,8110,8110,2
|
|
20230821,142800,84681160,8100,8100,8100,8100,0
|
|
20230821,142700,84681160,8100,8100,8100,8100,0
|
|
20230821,142600,84681160,8100,8100,8100,8100,0
|
|
20230821,142500,84681160,8100,8100,8100,8100,0
|
|
20230821,142400,84681160,8100,8100,8100,8100,2712
|
|
20230821,142300,62713960,8110,8110,8110,8110,0
|
|
20230821,142200,62713960,8110,8110,8110,8110,0
|
|
20230821,142100,62713960,8110,8110,8110,8110,0
|
|
20230821,142000,62713960,8110,8110,8110,8110,0
|
|
20230821,141900,62713960,8110,8110,8110,8110,5
|
|
20230821,141800,62673410,8110,8110,8110,8110,0
|
|
20230821,141700,62673410,8110,8110,8110,8110,0
|
|
20230821,141600,62673410,8110,8110,8110,8110,0
|
|
20230821,141500,62673410,8110,8110,8110,8110,0
|
|
20230821,141400,62673410,8110,8110,8110,8110,52
|
|
20230821,141300,62251690,8110,8110,8110,8110,0
|
|
20230821,141200,62251690,8110,8110,8110,8110,0
|
|
20230821,141100,62251690,8110,8110,8110,8110,0
|
|
20230821,141000,62251690,8110,8100,8110,8100,55
|
|
20230821,140900,61805700,8100,8100,8100,8100,1
|
|
20230821,140800,61797600,8110,8120,8120,8110,532
|
|
20230821,140700,57482260,8120,8120,8120,8120,4
|
|
20230821,140600,57449780,8110,8110,8110,8110,0
|
|
20230821,140500,57449780,8110,8110,8110,8110,0
|
|
20230821,140400,57449780,8110,8110,8110,8110,0
|
|
20230821,140300,57449780,8110,8110,8110,8110,0
|
|
20230821,140200,57449780,8110,8110,8110,8110,22
|
|
20230821,140100,57271360,8110,8110,8110,8110,10
|
|
20230821,140000,57190260,8110,8110,8130,8110,32
|
|
20230821,135900,56930720,8110,8120,8120,8110,10
|
|
20230821,135800,56849610,8140,8140,8140,8140,0
|
|
20230821,135700,56849610,8140,8140,8140,8140,0
|
|
20230821,135600,56849610,8140,8140,8140,8140,0
|
|
20230821,135500,56849610,8140,8140,8140,8140,2
|
|
20230821,135400,56833330,8140,8140,8140,8140,0
|
|
20230821,135300,56833330,8140,8140,8140,8140,0
|
|
20230821,135200,56833330,8140,8140,8140,8140,0
|
|
20230821,135100,56833330,8140,8140,8140,8140,0
|
|
20230821,135000,56833330,8140,8140,8140,8140,0
|
|
20230821,134900,56833330,8140,8140,8140,8140,2
|
|
20230821,134800,56817050,8110,8110,8110,8110,2
|
|
20230821,134700,56800830,8110,8110,8110,8110,0
|
|
20230821,134600,56800830,8110,8110,8110,8110,0
|
|
20230821,134500,56800830,8110,8110,8110,8110,46
|
|
20230821,134400,56427770,8110,8110,8110,8110,0
|
|
20230821,134300,56427770,8110,8110,8110,8110,0
|
|
20230821,134200,56427770,8110,8140,8140,8110,334
|
|
20230821,134100,53719000,8110,8110,8110,8110,181
|
|
20230821,134000,52251090,8110,8120,8120,8110,795
|
|
20230821,133900,45803410,8130,8130,8130,8130,1
|
|
20230821,133800,45795280,8110,8110,8110,8110,0
|
|
20230821,133700,45795280,8110,8110,8110,8110,0
|
|
20230821,133600,45795280,8110,8110,8110,8110,0
|
|
20230821,133500,45795280,8110,8110,8110,8110,0
|
|
20230821,133400,45795280,8110,8110,8110,8110,0
|
|
20230821,133300,45795280,8110,8110,8110,8110,0
|
|
20230821,133200,45795280,8110,8110,8110,8110,12
|
|
20230821,133100,45697960,8110,8120,8120,8110,800
|
|
20230821,133000,39208940,8160,8160,8160,8160,0
|
|
20230821,132900,39208940,8160,8160,8160,8160,0
|
|
20230821,132800,39208940,8160,8160,8160,8160,0
|
|
20230821,132700,39208940,8160,8160,8160,8160,0
|
|
20230821,132600,39208940,8160,8160,8160,8160,0
|
|
20230821,132500,39208940,8160,8160,8160,8160,0
|
|
20230821,132400,39208940,8160,8160,8160,8160,0
|
|
20230821,132300,39208940,8160,8160,8160,8160,0
|
|
20230821,132200,39208940,8160,8160,8160,8160,0
|
|
20230821,132100,39208940,8160,8160,8160,8160,0
|
|
20230821,132000,39208940,8160,8160,8160,8160,0
|
|
20230821,131900,39208940,8160,8160,8160,8160,1
|
|
20230821,131800,39200780,8110,8110,8110,8110,0
|
|
20230821,131700,39200780,8110,8110,8110,8110,0
|
|
20230821,131600,39200780,8110,8110,8110,8110,0
|
|
20230821,131500,39200780,8110,8110,8110,8110,0
|
|
20230821,131400,39200780,8110,8110,8110,8110,2
|
|
20230821,131300,39184560,8120,8120,8120,8120,4
|
|
20230821,131200,39152080,8120,8120,8120,8120,0
|
|
20230821,131100,39152080,8120,8120,8120,8120,0
|
|
20230821,131000,39152080,8120,8120,8120,8120,0
|
|
20230821,130900,39152080,8120,8120,8120,8120,282
|
|
20230821,130800,36862240,8120,8120,8120,8120,0
|
|
20230821,130700,36862240,8120,8120,8120,8120,0
|
|
20230821,130600,36862240,8120,8120,8120,8120,0
|
|
20230821,130500,36862240,8120,8120,8120,8120,0
|
|
20230821,130400,36862240,8120,8120,8120,8120,0
|
|
20230821,130300,36862240,8120,8120,8120,8120,0
|
|
20230821,130200,36862240,8120,8120,8120,8120,200
|
|
20230821,130100,35238240,8120,8120,8120,8120,0
|
|
20230821,130000,35238240,8120,8120,8120,8120,0
|
|
20230821,125900,35238240,8120,8120,8120,8120,0
|
|
20230821,125800,35238240,8120,8120,8120,8120,0
|
|
20230821,125700,35238240,8120,8120,8120,8120,0
|
|
20230821,125600,35238240,8120,8120,8120,8120,0
|
|
20230821,125500,35238240,8120,8120,8120,8120,0
|
|
20230821,125400,35238240,8120,8120,8120,8120,0
|
|
20230821,125300,35238240,8120,8120,8120,8120,0
|
|
20230821,125200,35238240,8120,8120,8120,8120,0
|
|
20230821,125100,35238240,8120,8120,8120,8120,0
|
|
20230821,125000,35238240,8120,8120,8120,8120,10
|
|
20230821,124900,35157040,8150,8150,8150,8150,0
|
|
20230821,124800,35157040,8150,8150,8150,8150,0
|
|
20230821,124700,35157040,8150,8150,8150,8150,0
|
|
20230821,124600,35157040,8150,8150,8150,8150,0
|
|
20230821,124500,35157040,8150,8150,8150,8150,0
|
|
20230821,124400,35157040,8150,8150,8150,8150,0
|
|
20230821,124300,35157040,8150,8150,8150,8150,20
|
|
20230821,124200,34994040,8150,8150,8150,8150,0
|
|
20230821,124100,34994040,8150,8150,8150,8150,0
|
|
20230821,124000,34994040,8150,8150,8150,8150,7
|
|
20230821,123900,34936990,8120,8120,8120,8120,6
|
|
20230821,123800,34888270,8120,8120,8120,8120,0
|
|
20230821,123700,34888270,8120,8120,8120,8120,0
|
|
20230821,123600,34888270,8120,8120,8120,8120,0
|
|
20230821,123500,34888270,8120,8120,8120,8120,0
|
|
20230821,123400,34888270,8120,8120,8120,8120,0
|
|
20230821,123300,34888270,8120,8120,8120,8120,0
|
|
20230821,123200,34888270,8120,8130,8130,8120,2
|
|
20230821,123100,34872020,8140,8140,8140,8140,0
|
|
20230821,123000,34872020,8140,8140,8140,8140,0
|
|
20230821,122900,34872020,8140,8140,8140,8140,0
|
|
20230821,122800,34872020,8140,8140,8140,8140,7
|
|
20230821,122700,34815040,8140,8140,8140,8140,0
|
|
20230821,122600,34815040,8140,8140,8140,8140,0
|
|
20230821,122500,34815040,8140,8140,8140,8140,0
|
|
20230821,122400,34815040,8140,8140,8140,8140,0
|
|
20230821,122300,34815040,8140,8140,8140,8140,1
|
|
20230821,122200,34806900,8110,8110,8110,8110,0
|
|
20230821,122100,34806900,8110,8110,8110,8110,0
|
|
20230821,122000,34806900,8110,8110,8110,8110,0
|
|
20230821,121900,34806900,8110,8110,8110,8110,0
|
|
20230821,121800,34806900,8110,8110,8110,8110,0
|
|
20230821,121700,34806900,8110,8110,8110,8110,0
|
|
20230821,121600,34806900,8110,8110,8110,8110,0
|
|
20230821,121500,34806900,8110,8110,8110,8110,0
|
|
20230821,121400,34806900,8110,8110,8110,8110,0
|
|
20230821,121300,34806900,8110,8110,8110,8110,0
|
|
20230821,121200,34806900,8110,8110,8110,8110,175
|
|
20230821,121100,33387650,8110,8110,8110,8110,47
|
|
20230821,121000,33006480,8110,8110,8110,8110,100
|
|
20230821,120900,32195480,8110,8130,8130,8110,200
|
|
20230821,120800,30573100,8140,8140,8140,8140,0
|
|
20230821,120700,30573100,8140,8140,8140,8140,0
|
|
20230821,120600,30573100,8140,8140,8140,8140,100
|
|
20230821,120500,29759100,8140,8140,8140,8140,0
|
|
20230821,120400,29759100,8140,8140,8140,8140,0
|
|
20230821,120300,29759100,8140,8140,8140,8140,0
|
|
20230821,120200,29759100,8140,8140,8140,8140,0
|
|
20230821,120100,29759100,8140,8140,8140,8140,2
|
|
20230821,120000,29742820,8140,8140,8140,8140,10
|
|
20230821,115900,29661420,8140,8140,8140,8140,0
|
|
20230821,115800,29661420,8140,8140,8140,8140,0
|
|
20230821,115700,29661420,8140,8140,8140,8140,0
|
|
20230821,115600,29661420,8140,8140,8140,8140,0
|
|
20230821,115500,29661420,8140,8140,8140,8140,0
|
|
20230821,115400,29661420,8140,8140,8140,8140,0
|
|
20230821,115300,29661420,8140,8140,8140,8140,0
|
|
20230821,115200,29661420,8140,8140,8140,8140,0
|
|
20230821,115100,29661420,8140,8140,8140,8140,0
|
|
20230821,115000,29661420,8140,8140,8140,8140,0
|
|
20230821,114900,29661420,8140,8140,8140,8140,0
|
|
20230821,114800,29661420,8140,8140,8140,8140,5
|
|
20230821,114700,29620720,8140,8140,8140,8140,0
|
|
20230821,114600,29620720,8140,8140,8140,8140,0
|
|
20230821,114500,29620720,8140,8140,8140,8140,0
|
|
20230821,114400,29620720,8140,8140,8140,8140,0
|
|
20230821,114300,29620720,8140,8140,8140,8140,0
|
|
20230821,114200,29620720,8140,8140,8140,8140,0
|
|
20230821,114100,29620720,8140,8140,8140,8140,20
|
|
20230821,114000,29457920,8160,8160,8160,8160,0
|
|
20230821,113900,29457920,8160,8160,8160,8160,0
|
|
20230821,113800,29457920,8160,8160,8160,8160,0
|
|
20230821,113700,29457920,8160,8160,8160,8160,2
|
|
20230821,113600,29441600,8110,8140,8140,8110,115
|
|
20230821,113500,28508260,8150,8150,8150,8150,0
|
|
20230821,113400,28508260,8150,8150,8150,8150,0
|
|
20230821,113300,28508260,8150,8150,8150,8150,0
|
|
20230821,113200,28508260,8150,8150,8150,8150,0
|
|
20230821,113100,28508260,8150,8150,8150,8150,0
|
|
20230821,113000,28508260,8150,8150,8150,8150,0
|
|
20230821,112900,28508260,8150,8150,8150,8150,0
|
|
20230821,112800,28508260,8150,8150,8150,8150,0
|
|
20230821,112700,28508260,8150,8150,8150,8150,0
|
|
20230821,112600,28508260,8150,8150,8150,8150,6
|
|
20230821,112500,28459360,8160,8160,8160,8160,0
|
|
20230821,112400,28459360,8160,8160,8160,8160,0
|
|
20230821,112300,28459360,8160,8160,8160,8160,0
|
|
20230821,112200,28459360,8160,8160,8160,8160,0
|
|
20230821,112100,28459360,8160,8160,8160,8160,0
|
|
20230821,112000,28459360,8160,8160,8160,8160,1
|
|
20230821,111900,28451200,8150,8150,8150,8150,0
|
|
20230821,111800,28451200,8150,8150,8150,8150,0
|
|
20230821,111700,28451200,8150,8150,8150,8150,0
|
|
20230821,111600,28451200,8150,8150,8150,8150,0
|
|
20230821,111500,28451200,8150,8150,8150,8150,0
|
|
20230821,111400,28451200,8150,8150,8150,8150,0
|
|
20230821,111300,28451200,8150,8150,8150,8150,10
|
|
20230821,111200,28369700,8160,8160,8160,8160,0
|
|
20230821,111100,28369700,8160,8160,8160,8160,0
|
|
20230821,111000,28369700,8160,8160,8160,8160,0
|
|
20230821,110900,28369700,8160,8160,8160,8160,0
|
|
20230821,110800,28369700,8160,8160,8160,8160,0
|
|
20230821,110700,28369700,8160,8160,8160,8160,0
|
|
20230821,110600,28369700,8160,8160,8160,8160,0
|
|
20230821,110500,28369700,8160,8150,8160,8150,10
|
|
20230821,110400,28288110,8160,8160,8160,8160,0
|
|
20230821,110300,28288110,8160,8160,8160,8160,0
|
|
20230821,110200,28288110,8160,8160,8160,8160,0
|
|
20230821,110100,28288110,8160,8160,8160,8160,0
|
|
20230821,110000,28288110,8160,8160,8160,8160,0
|
|
20230821,105900,28288110,8160,8160,8160,8160,0
|
|
20230821,105800,28288110,8160,8160,8160,8160,0
|
|
20230821,105700,28288110,8160,8160,8160,8160,2
|
|
20230821,105600,28271790,8160,8160,8160,8160,0
|
|
20230821,105500,28271790,8160,8160,8160,8160,0
|
|
20230821,105400,28271790,8160,8160,8160,8160,0
|
|
20230821,105300,28271790,8160,8160,8160,8160,0
|
|
20230821,105200,28271790,8160,8160,8160,8160,2
|
|
20230821,105100,28255470,8120,8120,8120,8120,0
|
|
20230821,105000,28255470,8120,8120,8120,8120,0
|
|
20230821,104900,28255470,8120,8120,8120,8120,0
|
|
20230821,104800,28255470,8120,8120,8120,8120,0
|
|
20230821,104700,28255470,8120,8120,8120,8120,0
|
|
20230821,104600,28255470,8120,8120,8120,8120,0
|
|
20230821,104500,28255470,8120,8120,8120,8120,0
|
|
20230821,104400,28255470,8120,8120,8120,8120,0
|
|
20230821,104300,28255470,8120,8120,8120,8120,176
|
|
20230821,104200,26826350,8110,8160,8160,8110,1379
|
|
20230821,104100,15631560,8170,8170,8170,8170,0
|
|
20230821,104000,15631560,8170,8170,8170,8170,0
|
|
20230821,103900,15631560,8170,8170,8170,8170,0
|
|
20230821,103800,15631560,8170,8170,8170,8170,0
|
|
20230821,103700,15631560,8170,8170,8170,8170,0
|
|
20230821,103600,15631560,8170,8170,8170,8170,0
|
|
20230821,103500,15631560,8170,8170,8170,8170,0
|
|
20230821,103400,15631560,8170,8170,8170,8170,0
|
|
20230821,103300,15631560,8170,8170,8170,8170,2
|
|
20230821,103200,15615220,8170,8170,8170,8170,0
|
|
20230821,103100,15615220,8170,8170,8170,8170,0
|
|
20230821,103000,15615220,8170,8170,8170,8170,0
|
|
20230821,102900,15615220,8170,8170,8170,8170,0
|
|
20230821,102800,15615220,8170,8170,8170,8170,0
|
|
20230821,102700,15615220,8170,8170,8170,8170,0
|
|
20230821,102600,15615220,8170,8170,8170,8170,0
|
|
20230821,102500,15615220,8170,8170,8170,8170,0
|
|
20230821,102400,15615220,8170,8170,8170,8170,0
|
|
20230821,102300,15615220,8170,8170,8170,8170,0
|
|
20230821,102200,15615220,8170,8170,8170,8170,0
|
|
20230821,102100,15615220,8170,8170,8170,8170,2
|
|
20230821,102000,15598880,8170,8170,8170,8170,0
|
|
20230821,101900,15598880,8170,8170,8170,8170,0
|
|
20230821,101800,15598880,8170,8170,8170,8170,10
|
|
20230821,101700,15517180,8170,8170,8170,8170,0
|
|
20230821,101600,15517180,8170,8170,8170,8170,0
|
|
20230821,101500,15517180,8170,8170,8170,8170,0
|
|
20230821,101400,15517180,8170,8170,8170,8170,0
|
|
20230821,101300,15517180,8170,8170,8170,8170,0
|
|
20230821,101200,15517180,8170,8170,8170,8170,0
|
|
20230821,101100,15517180,8170,8170,8170,8170,0
|
|
20230821,101000,15517180,8170,8170,8170,8170,0
|
|
20230821,100900,15517180,8170,8170,8170,8170,0
|
|
20230821,100800,15517180,8170,8140,8170,8140,13
|
|
20230821,100700,15411330,8140,8140,8140,8140,2
|
|
20230821,100600,15395050,8120,8120,8120,8120,0
|
|
20230821,100500,15395050,8120,8120,8120,8120,225
|
|
20230821,100400,13568050,8120,8120,8120,8120,173
|
|
20230821,100300,12163290,8120,8130,8130,8120,60
|
|
20230821,100200,11676030,8120,8140,8140,8120,505
|
|
20230821,100100,7574290,8140,8140,8140,8140,6
|
|
20230821,100000,7525450,8140,8140,8140,8140,0
|
|
20230821,095900,7525450,8140,8140,8140,8140,10
|
|
20230821,095800,7444050,8140,8140,8140,8140,1
|
|
20230821,095700,7435910,8140,8150,8150,8140,2
|
|
20230821,095600,7419620,8130,8130,8130,8130,0
|
|
20230821,095500,7419620,8130,8130,8130,8130,0
|
|
20230821,095400,7419620,8130,8130,8130,8130,0
|
|
20230821,095300,7419620,8130,8150,8150,8130,57
|
|
20230821,095200,6955950,8160,8160,8160,8160,102
|
|
20230821,095100,6123630,8170,8170,8170,8170,2
|
|
20230821,095000,6107290,8170,8170,8170,8170,0
|
|
20230821,094900,6107290,8170,8170,8170,8170,0
|
|
20230821,094800,6107290,8170,8170,8170,8170,0
|
|
20230821,094700,6107290,8170,8170,8170,8170,0
|
|
20230821,094600,6107290,8170,8170,8170,8170,0
|
|
20230821,094500,6107290,8170,8170,8170,8170,0
|
|
20230821,094400,6107290,8170,8170,8170,8170,1
|
|
20230821,094300,6099120,8170,8170,8170,8170,0
|
|
20230821,094200,6099120,8170,8170,8170,8170,0
|
|
20230821,094100,6099120,8170,8170,8170,8170,0
|
|
20230821,094000,6099120,8170,8170,8170,8170,8
|
|
20230821,093900,6033760,8170,8170,8170,8170,0
|
|
20230821,093800,6033760,8170,8170,8170,8170,3
|
|
20230821,093700,6009250,8170,8170,8170,8170,1
|
|
20230821,093600,6001080,8170,8170,8170,8170,0
|
|
20230821,093500,6001080,8170,8170,8170,8170,1
|
|
20230821,093400,5992910,8130,8130,8130,8130,1
|
|
20230821,093300,5984780,8130,8130,8130,8130,0
|
|
20230821,093200,5984780,8130,8140,8140,8130,36
|
|
20230821,093100,5692040,8140,8140,8140,8140,116
|
|
20230821,093000,4747800,8170,8170,8170,8170,1
|
|
20230821,092900,4739630,8170,8150,8170,8150,12
|
|
20230821,092800,4641790,8140,8140,8140,8140,0
|
|
20230821,092700,4641790,8140,8140,8140,8140,16
|
|
20230821,092600,4511550,8140,8140,8140,8140,0
|
|
20230821,092500,4511550,8140,8140,8140,8140,0
|
|
20230821,092400,4511550,8140,8140,8140,8140,0
|
|
20230821,092300,4511550,8140,8140,8140,8140,0
|
|
20230821,092200,4511550,8140,8140,8140,8140,2
|
|
20230821,092100,4495270,8140,8140,8140,8140,0
|
|
20230821,092000,4495270,8140,8140,8140,8140,0
|
|
20230821,091900,4495270,8140,8140,8140,8140,0
|
|
20230821,091800,4495270,8140,8140,8140,8140,1
|
|
20230821,091700,4487130,8120,8120,8120,8120,0
|
|
20230821,091600,4487130,8120,8120,8120,8120,100
|
|
20230821,091500,3675130,8120,8120,8120,8120,0
|
|
20230821,091400,3675130,8120,8130,8130,8120,200
|
|
20230821,091300,2050360,8140,8140,8140,8140,0
|
|
20230821,091200,2050360,8140,8140,8140,8140,0
|
|
20230821,091100,2050360,8140,8140,8140,8140,0
|
|
20230821,091000,2050360,8140,8140,8140,8140,18
|
|
20230821,090900,1903840,8150,8150,8150,8150,2
|
|
20230821,090800,1887540,8160,8160,8160,8160,0
|
|
20230821,090700,1887540,8160,8160,8160,8160,0
|
|
20230821,090600,1887540,8160,8160,8160,8160,4
|
|
20230821,090500,1854900,8160,8170,8170,8160,15
|
|
20230821,090400,1732360,8180,8170,8180,8170,30
|
|
20230821,090300,1487060,8170,8160,8170,8160,20
|
|
20230821,090200,1323760,8160,8150,8160,8150,6
|
|
20230821,090100,1274830,8110,8110,8110,8110,0
|
|
20230821,090000,1274830,8110,8120,8120,8110,157
|