610 lines
28 KiB
CSV
610 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,190700,114164810,8040,8040,8040,8040,222
|
|
20230823,190600,114164810,8040,8040,8040,8040,0
|
|
20230823,190500,114164810,8040,8040,8040,8040,0
|
|
20230823,190400,114164810,8040,8040,8040,8040,0
|
|
20230823,190300,114164810,8040,8040,8040,8040,0
|
|
20230823,190200,114164810,8040,8040,8040,8040,0
|
|
20230823,190100,114164810,8040,8040,8040,8040,0
|
|
20230823,190000,114164810,8040,8040,8040,8040,0
|
|
20230823,185900,114164810,8040,8040,8040,8040,0
|
|
20230823,185800,114164810,8040,8040,8040,8040,0
|
|
20230823,185700,114164810,8040,8040,8040,8040,0
|
|
20230823,185600,114164810,8040,8040,8040,8040,0
|
|
20230823,185500,114164810,8040,8040,8040,8040,0
|
|
20230823,185400,114164810,8040,8040,8040,8040,0
|
|
20230823,185300,114164810,8040,8040,8040,8040,0
|
|
20230823,185200,114164810,8040,8040,8040,8040,0
|
|
20230823,185100,114164810,8040,8040,8040,8040,0
|
|
20230823,185000,114164810,8040,8040,8040,8040,0
|
|
20230823,184900,114164810,8040,8040,8040,8040,0
|
|
20230823,184800,114164810,8040,8040,8040,8040,0
|
|
20230823,184700,114164810,8040,8040,8040,8040,0
|
|
20230823,184600,114164810,8040,8040,8040,8040,0
|
|
20230823,184500,114164810,8040,8040,8040,8040,0
|
|
20230823,184400,114164810,8040,8040,8040,8040,0
|
|
20230823,184300,114164810,8040,8040,8040,8040,0
|
|
20230823,184200,114164810,8040,8040,8040,8040,0
|
|
20230823,184100,114164810,8040,8040,8040,8040,0
|
|
20230823,184000,114164810,8040,8040,8040,8040,0
|
|
20230823,183900,114164810,8040,8040,8040,8040,0
|
|
20230823,183800,114164810,8040,8040,8040,8040,0
|
|
20230823,183700,114164810,8040,8040,8040,8040,222
|
|
20230823,183600,114164810,8040,8040,8040,8040,0
|
|
20230823,183500,114164810,8040,8040,8040,8040,0
|
|
20230823,183400,114164810,8040,8040,8040,8040,0
|
|
20230823,183300,114164810,8040,8040,8040,8040,0
|
|
20230823,183200,114164810,8040,8040,8040,8040,0
|
|
20230823,183100,114164810,8040,8040,8040,8040,0
|
|
20230823,183000,114164810,8040,8040,8040,8040,0
|
|
20230823,182900,114164810,8040,8040,8040,8040,0
|
|
20230823,182800,114164810,8040,8040,8040,8040,0
|
|
20230823,182700,114164810,8040,8040,8040,8040,0
|
|
20230823,182600,114164810,8040,8040,8040,8040,0
|
|
20230823,182500,114164810,8040,8040,8040,8040,0
|
|
20230823,182400,114164810,8040,8040,8040,8040,0
|
|
20230823,182300,114164810,8040,8040,8040,8040,0
|
|
20230823,182200,114164810,8040,8040,8040,8040,0
|
|
20230823,182100,114164810,8040,8040,8040,8040,0
|
|
20230823,182000,114164810,8040,8040,8040,8040,0
|
|
20230823,181900,114164810,8040,8040,8040,8040,0
|
|
20230823,181800,114164810,8040,8040,8040,8040,0
|
|
20230823,181700,114164810,8040,8040,8040,8040,0
|
|
20230823,181600,114164810,8040,8040,8040,8040,0
|
|
20230823,181500,114164810,8040,8040,8040,8040,0
|
|
20230823,181400,114164810,8040,8040,8040,8040,0
|
|
20230823,181300,114164810,8040,8040,8040,8040,0
|
|
20230823,181200,114164810,8040,8040,8040,8040,0
|
|
20230823,181100,114164810,8040,8040,8040,8040,0
|
|
20230823,181000,114164810,8040,8040,8040,8040,0
|
|
20230823,180900,114164810,8040,8040,8040,8040,0
|
|
20230823,180800,114164810,8040,8040,8040,8040,0
|
|
20230823,180700,114164810,8040,8040,8040,8040,222
|
|
20230823,180600,114164810,8040,8040,8040,8040,0
|
|
20230823,180500,114164810,8040,8040,8040,8040,0
|
|
20230823,180400,114164810,8040,8040,8040,8040,0
|
|
20230823,180300,114164810,8040,8040,8040,8040,0
|
|
20230823,180200,114164810,8040,8040,8040,8040,0
|
|
20230823,180100,114164810,8040,8040,8040,8040,0
|
|
20230823,180000,114164810,8040,8040,8040,8040,0
|
|
20230823,175900,114164810,8040,8040,8040,8040,0
|
|
20230823,175800,114164810,8040,8040,8040,8040,0
|
|
20230823,175700,114164810,8040,8040,8040,8040,0
|
|
20230823,175600,114164810,8040,8040,8040,8040,0
|
|
20230823,175500,114164810,8040,8040,8040,8040,0
|
|
20230823,175400,114164810,8040,8040,8040,8040,0
|
|
20230823,175300,114164810,8040,8040,8040,8040,0
|
|
20230823,175200,114164810,8040,8040,8040,8040,0
|
|
20230823,175100,114164810,8040,8040,8040,8040,0
|
|
20230823,175000,114164810,8040,8040,8040,8040,0
|
|
20230823,174900,114164810,8040,8040,8040,8040,0
|
|
20230823,174800,114164810,8040,8040,8040,8040,0
|
|
20230823,174700,114164810,8040,8040,8040,8040,0
|
|
20230823,174600,114164810,8040,8040,8040,8040,0
|
|
20230823,174500,114164810,8040,8040,8040,8040,0
|
|
20230823,174400,114164810,8040,8040,8040,8040,0
|
|
20230823,174300,114164810,8040,8040,8040,8040,0
|
|
20230823,174200,114164810,8040,8040,8040,8040,0
|
|
20230823,174100,114164810,8040,8040,8040,8040,0
|
|
20230823,174000,114164810,8040,8040,8040,8040,0
|
|
20230823,173900,114164810,8040,8040,8040,8040,0
|
|
20230823,173800,114164810,8040,8040,8040,8040,0
|
|
20230823,173700,114164810,8040,8040,8040,8040,222
|
|
20230823,173600,114164810,8040,8040,8040,8040,0
|
|
20230823,173500,114164810,8040,8040,8040,8040,0
|
|
20230823,173400,114164810,8040,8040,8040,8040,0
|
|
20230823,173300,114164810,8040,8040,8040,8040,0
|
|
20230823,173200,114164810,8040,8040,8040,8040,0
|
|
20230823,173100,114164810,8040,8040,8040,8040,0
|
|
20230823,173000,114164810,8040,8040,8040,8040,0
|
|
20230823,172900,114164810,8040,8040,8040,8040,0
|
|
20230823,172800,114164810,8040,8040,8040,8040,0
|
|
20230823,172700,114164810,8040,8040,8040,8040,0
|
|
20230823,172600,114164810,8040,8040,8040,8040,0
|
|
20230823,172500,114164810,8040,8040,8040,8040,0
|
|
20230823,172400,114164810,8040,8040,8040,8040,0
|
|
20230823,172300,114164810,8040,8040,8040,8040,0
|
|
20230823,172200,114164810,8040,8040,8040,8040,0
|
|
20230823,172100,114164810,8040,8040,8040,8040,0
|
|
20230823,172000,114164810,8040,8040,8040,8040,0
|
|
20230823,171900,114164810,8040,8040,8040,8040,0
|
|
20230823,171800,114164810,8040,8040,8040,8040,0
|
|
20230823,171700,114164810,8040,8040,8040,8040,0
|
|
20230823,171600,114164810,8040,8040,8040,8040,0
|
|
20230823,171500,114164810,8040,8040,8040,8040,0
|
|
20230823,171400,114164810,8040,8040,8040,8040,0
|
|
20230823,171300,114164810,8040,8040,8040,8040,0
|
|
20230823,171200,114164810,8040,8040,8040,8040,0
|
|
20230823,171100,114164810,8040,8040,8040,8040,0
|
|
20230823,171000,114164810,8040,8040,8040,8040,0
|
|
20230823,170900,114164810,8040,8040,8040,8040,0
|
|
20230823,170800,114164810,8040,8040,8040,8040,0
|
|
20230823,170700,114164810,8040,8040,8040,8040,222
|
|
20230823,170600,114164810,8040,8040,8040,8040,0
|
|
20230823,170500,114164810,8040,8040,8040,8040,0
|
|
20230823,170400,114164810,8040,8040,8040,8040,0
|
|
20230823,170300,114164810,8040,8040,8040,8040,0
|
|
20230823,170200,114164810,8040,8040,8040,8040,0
|
|
20230823,170100,114164810,8040,8040,8040,8040,0
|
|
20230823,170000,114164810,8040,8040,8040,8040,0
|
|
20230823,165900,114164810,8040,8040,8040,8040,0
|
|
20230823,165800,114164810,8040,8040,8040,8040,0
|
|
20230823,165700,114164810,8040,8040,8040,8040,0
|
|
20230823,165600,114164810,8040,8040,8040,8040,0
|
|
20230823,165500,114164810,8040,8040,8040,8040,0
|
|
20230823,165400,114164810,8040,8040,8040,8040,0
|
|
20230823,165300,114164810,8040,8040,8040,8040,0
|
|
20230823,165200,114164810,8040,8040,8040,8040,0
|
|
20230823,165100,114164810,8040,8040,8040,8040,0
|
|
20230823,165000,114164810,8040,8040,8040,8040,0
|
|
20230823,164900,114164810,8040,8040,8040,8040,0
|
|
20230823,164800,114164810,8040,8040,8040,8040,0
|
|
20230823,164700,114164810,8040,8040,8040,8040,0
|
|
20230823,164600,114164810,8040,8040,8040,8040,0
|
|
20230823,164500,114164810,8040,8040,8040,8040,0
|
|
20230823,164400,114164810,8040,8040,8040,8040,0
|
|
20230823,164300,114164810,8040,8040,8040,8040,0
|
|
20230823,164200,114164810,8040,8040,8040,8040,0
|
|
20230823,164100,114164810,8040,8040,8040,8040,0
|
|
20230823,164000,114164810,8040,8040,8040,8040,0
|
|
20230823,163900,114164810,8040,8040,8040,8040,0
|
|
20230823,163800,114164810,8040,8040,8040,8040,0
|
|
20230823,163700,114164810,8040,8040,8040,8040,222
|
|
20230823,163600,114164810,8040,8040,8040,8040,0
|
|
20230823,163500,114164810,8040,8040,8040,8040,0
|
|
20230823,163400,114164810,8040,8040,8040,8040,0
|
|
20230823,163300,114164810,8040,8040,8040,8040,0
|
|
20230823,163200,114164810,8040,8040,8040,8040,0
|
|
20230823,163100,114164810,8040,8040,8040,8040,0
|
|
20230823,163000,114164810,8040,8040,8040,8040,0
|
|
20230823,162900,114164810,8040,8040,8040,8040,0
|
|
20230823,162800,114164810,8040,8040,8040,8040,0
|
|
20230823,162700,114164810,8040,8040,8040,8040,0
|
|
20230823,162600,114164810,8040,8040,8040,8040,0
|
|
20230823,162500,114164810,8040,8040,8040,8040,0
|
|
20230823,162400,114164810,8040,8040,8040,8040,0
|
|
20230823,162300,114164810,8040,8040,8040,8040,0
|
|
20230823,162200,114164810,8040,8040,8040,8040,0
|
|
20230823,162100,114164810,8040,8040,8040,8040,0
|
|
20230823,162000,114164810,8040,8040,8040,8040,0
|
|
20230823,161900,114164810,8040,8040,8040,8040,0
|
|
20230823,161800,114164810,8040,8040,8040,8040,0
|
|
20230823,161700,114164810,8040,8040,8040,8040,0
|
|
20230823,161600,114164810,8040,8040,8040,8040,0
|
|
20230823,161500,114164810,8040,8040,8040,8040,0
|
|
20230823,161400,114164810,8040,8040,8040,8040,0
|
|
20230823,161300,114164810,8040,8040,8040,8040,0
|
|
20230823,161200,114164810,8040,8040,8040,8040,0
|
|
20230823,161100,114164810,8040,8040,8040,8040,0
|
|
20230823,161000,114164810,8040,8040,8040,8040,0
|
|
20230823,160900,114164810,8040,8040,8040,8040,0
|
|
20230823,160800,114164810,8040,8040,8040,8040,0
|
|
20230823,160700,114164810,8040,8040,8040,8040,222
|
|
20230823,160600,114164810,8040,8040,8040,8040,0
|
|
20230823,160500,114164810,8040,8040,8040,8040,0
|
|
20230823,160400,114164810,8040,8040,8040,8040,0
|
|
20230823,160300,114164810,8040,8040,8040,8040,0
|
|
20230823,160200,114164810,8040,8040,8040,8040,0
|
|
20230823,160100,114164810,8040,8040,8040,8040,0
|
|
20230823,160000,114164810,8040,8040,8040,8040,0
|
|
20230823,155900,114164810,8040,8040,8040,8040,0
|
|
20230823,155800,114164810,8040,8040,8040,8040,0
|
|
20230823,155700,114164810,8040,8040,8040,8040,0
|
|
20230823,155600,114164810,8040,8040,8040,8040,0
|
|
20230823,155500,114164810,8040,8040,8040,8040,0
|
|
20230823,155400,114164810,8040,8040,8040,8040,0
|
|
20230823,155300,114164810,8040,8040,8040,8040,0
|
|
20230823,155200,114164810,8040,8040,8040,8040,0
|
|
20230823,155100,114164810,8040,8040,8040,8040,0
|
|
20230823,155000,114164810,8040,8040,8040,8040,0
|
|
20230823,154900,114164810,8040,8040,8040,8040,0
|
|
20230823,154800,114164810,8040,8040,8040,8040,0
|
|
20230823,154700,114164810,8040,8040,8040,8040,0
|
|
20230823,154600,114164810,8040,8040,8040,8040,0
|
|
20230823,154500,114164810,8040,8040,8040,8040,0
|
|
20230823,154400,114164810,8040,8040,8040,8040,0
|
|
20230823,154300,114164810,8040,8040,8040,8040,0
|
|
20230823,154200,114164810,8040,8040,8040,8040,0
|
|
20230823,154100,114164810,8040,8040,8040,8040,0
|
|
20230823,154000,114164810,8040,8040,8040,8040,0
|
|
20230823,153900,114164810,8040,8040,8040,8040,0
|
|
20230823,153800,114164810,8040,8040,8040,8040,0
|
|
20230823,153700,114164810,8040,8040,8040,8040,222
|
|
20230823,153600,114164810,8040,8040,8040,8040,0
|
|
20230823,153500,114164810,8040,8040,8040,8040,0
|
|
20230823,153400,114164810,8040,8040,8040,8040,0
|
|
20230823,153300,114164810,8040,8040,8040,8040,0
|
|
20230823,153200,114164810,8040,8040,8040,8040,0
|
|
20230823,153100,114164810,8040,8040,8040,8040,0
|
|
20230823,153000,114164810,8040,8040,8040,8040,222
|
|
20230823,152900,112379930,8020,8020,8020,8020,0
|
|
20230823,152800,112379930,8020,8020,8020,8020,0
|
|
20230823,152700,112379930,8020,8020,8020,8020,0
|
|
20230823,152600,112379930,8020,8020,8020,8020,0
|
|
20230823,152500,112379930,8020,8020,8020,8020,0
|
|
20230823,152400,112379930,8020,8020,8020,8020,0
|
|
20230823,152300,112379930,8020,8020,8020,8020,0
|
|
20230823,152200,112379930,8020,8020,8020,8020,0
|
|
20230823,152100,112379930,8020,8020,8020,8020,0
|
|
20230823,152000,112379930,8020,8020,8020,8020,0
|
|
20230823,151900,112379930,8020,8020,8020,8020,2
|
|
20230823,151800,112363890,8030,8030,8030,8030,0
|
|
20230823,151700,112363890,8030,8030,8030,8030,100
|
|
20230823,151600,111560890,8030,8030,8030,8030,0
|
|
20230823,151500,111560890,8030,8030,8030,8030,200
|
|
20230823,151400,109954890,8030,8030,8030,8030,0
|
|
20230823,151300,109954890,8030,8030,8030,8030,0
|
|
20230823,151200,109954890,8030,8030,8030,8030,10
|
|
20230823,151100,109874590,8020,8020,8020,8020,0
|
|
20230823,151000,109874590,8020,8020,8020,8020,0
|
|
20230823,150900,109874590,8020,8020,8020,8020,27
|
|
20230823,150800,109658050,8020,8020,8020,8020,0
|
|
20230823,150700,109658050,8020,8020,8020,8020,3
|
|
20230823,150600,109633990,8020,8020,8020,8020,1
|
|
20230823,150500,109625970,8020,8020,8020,8020,1
|
|
20230823,150400,109617950,8020,8020,8020,8020,0
|
|
20230823,150300,109617950,8020,8020,8020,8020,10
|
|
20230823,150200,109537750,8020,8020,8020,8020,98
|
|
20230823,150100,108751790,8020,8000,8020,8000,103
|
|
20230823,150000,107927730,8000,8000,8000,8000,0
|
|
20230823,145900,107927730,8000,8000,8000,8000,0
|
|
20230823,145800,107927730,8000,8000,8000,8000,0
|
|
20230823,145700,107927730,8000,8000,8000,8000,0
|
|
20230823,145600,107927730,8000,8000,8000,8000,0
|
|
20230823,145500,107927730,8000,8000,8000,8000,0
|
|
20230823,145400,107927730,8000,8000,8000,8000,50
|
|
20230823,145300,107527730,8000,8000,8000,8000,0
|
|
20230823,145200,107527730,8000,8000,8000,8000,19
|
|
20230823,145100,107375730,8000,8000,8000,8000,0
|
|
20230823,145000,107375730,8000,8000,8000,8000,0
|
|
20230823,144900,107375730,8000,8000,8000,8000,118
|
|
20230823,144800,106431730,8000,8000,8000,8000,65
|
|
20230823,144700,105911730,8000,8000,8000,8000,10
|
|
20230823,144600,105831730,7990,7990,7990,7990,0
|
|
20230823,144500,105831730,7990,7990,7990,7990,3
|
|
20230823,144400,105807760,7990,8010,8010,7990,1000
|
|
20230823,144300,97812800,8030,8030,8030,8030,0
|
|
20230823,144200,97812800,8030,8030,8030,8030,0
|
|
20230823,144100,97812800,8030,8030,8030,8030,0
|
|
20230823,144000,97812800,8030,8030,8030,8030,0
|
|
20230823,143900,97812800,8030,8030,8030,8030,0
|
|
20230823,143800,97812800,8030,8030,8030,8030,0
|
|
20230823,143700,97812800,8030,8030,8030,8030,0
|
|
20230823,143600,97812800,8030,8030,8030,8030,0
|
|
20230823,143500,97812800,8030,8030,8030,8030,0
|
|
20230823,143400,97812800,8030,8030,8030,8030,0
|
|
20230823,143300,97812800,8030,8030,8030,8030,0
|
|
20230823,143200,97812800,8030,8030,8030,8030,200
|
|
20230823,143100,96206800,8000,8000,8000,8000,0
|
|
20230823,143000,96206800,8000,8000,8000,8000,0
|
|
20230823,142900,96206800,8000,8000,8000,8000,0
|
|
20230823,142800,96206800,8000,8000,8000,8000,0
|
|
20230823,142700,96206800,8000,8000,8000,8000,0
|
|
20230823,142600,96206800,8000,8000,8000,8000,0
|
|
20230823,142500,96206800,8000,8000,8000,8000,0
|
|
20230823,142400,96206800,8000,8000,8000,8000,0
|
|
20230823,142300,96206800,8000,8000,8000,8000,0
|
|
20230823,142200,96206800,8000,8000,8000,8000,50
|
|
20230823,142100,95806800,8000,8000,8000,8000,0
|
|
20230823,142000,95806800,8000,8000,8000,8000,0
|
|
20230823,141900,95806800,8000,8000,8000,8000,0
|
|
20230823,141800,95806800,8000,8000,8000,8000,0
|
|
20230823,141700,95806800,8000,8000,8000,8000,100
|
|
20230823,141600,95006800,8030,8030,8030,8030,0
|
|
20230823,141500,95006800,8030,8030,8030,8030,0
|
|
20230823,141400,95006800,8030,8030,8030,8030,4
|
|
20230823,141300,94974680,8000,8000,8000,8000,102
|
|
20230823,141200,94158680,8000,8000,8000,8000,0
|
|
20230823,141100,94158680,8000,8000,8000,8000,10
|
|
20230823,141000,94078680,8000,8030,8030,8000,251
|
|
20230823,140900,92065970,8020,8020,8020,8020,0
|
|
20230823,140800,92065970,8020,8020,8020,8020,0
|
|
20230823,140700,92065970,8020,8020,8020,8020,181
|
|
20230823,140600,90614350,8000,8000,8000,8000,0
|
|
20230823,140500,90614350,8000,8000,8000,8000,63
|
|
20230823,140400,90110350,8000,8000,8000,8000,96
|
|
20230823,140300,89342350,7980,7980,7980,7980,0
|
|
20230823,140200,89342350,7980,7980,7980,7980,0
|
|
20230823,140100,89342350,7980,7980,7980,7980,0
|
|
20230823,140000,89342350,7980,7980,7980,7980,43
|
|
20230823,135900,88999210,7980,8010,8010,7980,252
|
|
20230823,135800,86988220,8010,8010,8010,8010,0
|
|
20230823,135700,86988220,8010,8010,8010,8010,0
|
|
20230823,135600,86988220,8010,8010,8010,8010,1
|
|
20230823,135500,86980210,8010,8010,8010,8010,0
|
|
20230823,135400,86980210,8010,8010,8010,8010,0
|
|
20230823,135300,86980210,8010,8010,8010,8010,1
|
|
20230823,135200,86972200,7980,8000,8000,7980,195
|
|
20230823,135100,85413760,8010,8010,8010,8010,0
|
|
20230823,135000,85413760,8010,8010,8010,8010,2
|
|
20230823,134900,85397740,8020,8020,8020,8020,3
|
|
20230823,134800,85373680,8010,8020,8020,8010,5
|
|
20230823,134700,85333620,8010,8000,8010,8000,127
|
|
20230823,134600,84316680,8030,8030,8030,8030,0
|
|
20230823,134500,84316680,8030,8000,8030,7990,925
|
|
20230823,134400,76923620,8000,8000,8000,8000,0
|
|
20230823,134300,76923620,8000,8000,8000,8000,0
|
|
20230823,134200,76923620,8000,8000,8000,8000,0
|
|
20230823,134100,76923620,8000,8010,8010,8000,180
|
|
20230823,134000,75483500,8030,8030,8030,8030,0
|
|
20230823,133900,75483500,8030,8030,8030,8030,0
|
|
20230823,133800,75483500,8030,8030,8030,8030,0
|
|
20230823,133700,75483500,8030,8030,8030,8030,0
|
|
20230823,133600,75483500,8030,8030,8030,8030,0
|
|
20230823,133500,75483500,8030,8030,8030,8030,10
|
|
20230823,133400,75403200,8030,8030,8030,8030,0
|
|
20230823,133300,75403200,8030,8030,8030,8030,0
|
|
20230823,133200,75403200,8030,8030,8030,8030,0
|
|
20230823,133100,75403200,8030,8030,8030,8030,0
|
|
20230823,133000,75403200,8030,8030,8030,8030,0
|
|
20230823,132900,75403200,8030,8030,8030,8030,0
|
|
20230823,132800,75403200,8030,8030,8030,8030,0
|
|
20230823,132700,75403200,8030,8030,8030,8030,4
|
|
20230823,132600,75371080,8010,8010,8010,8010,5
|
|
20230823,132500,75331030,8030,8030,8030,8030,1
|
|
20230823,132400,75323000,8000,8000,8000,8000,10
|
|
20230823,132300,75243000,8030,8030,8030,8030,0
|
|
20230823,132200,75243000,8030,8030,8030,8030,1
|
|
20230823,132100,75234970,8030,8030,8030,8030,0
|
|
20230823,132000,75234970,8030,8030,8030,8030,0
|
|
20230823,131900,75234970,8030,8030,8030,8030,0
|
|
20230823,131800,75234970,8030,8030,8030,8030,0
|
|
20230823,131700,75234970,8030,8030,8030,8030,0
|
|
20230823,131600,75234970,8030,8030,8030,8030,0
|
|
20230823,131500,75234970,8030,8030,8030,8030,0
|
|
20230823,131400,75234970,8030,8030,8030,8030,0
|
|
20230823,131300,75234970,8030,8030,8030,8030,1
|
|
20230823,131200,75226940,8030,8030,8030,8030,0
|
|
20230823,131100,75226940,8030,8030,8030,8030,0
|
|
20230823,131000,75226940,8030,8030,8030,8030,0
|
|
20230823,130900,75226940,8030,8030,8030,8030,0
|
|
20230823,130800,75226940,8030,8030,8030,8030,0
|
|
20230823,130700,75226940,8030,8030,8030,8030,0
|
|
20230823,130600,75226940,8030,8030,8030,8030,0
|
|
20230823,130500,75226940,8030,8030,8030,8030,0
|
|
20230823,130400,75226940,8030,8030,8030,8030,0
|
|
20230823,130300,75226940,8030,8030,8030,8030,0
|
|
20230823,130200,75226940,8030,8030,8030,8030,12
|
|
20230823,130100,75130580,8030,8030,8030,8030,0
|
|
20230823,130000,75130580,8030,8030,8030,8030,0
|
|
20230823,125900,75130580,8030,8030,8030,8030,0
|
|
20230823,125800,75130580,8030,8030,8030,8030,0
|
|
20230823,125700,75130580,8030,8030,8030,8030,0
|
|
20230823,125600,75130580,8030,8030,8030,8030,0
|
|
20230823,125500,75130580,8030,8030,8030,8030,0
|
|
20230823,125400,75130580,8030,8030,8030,8030,0
|
|
20230823,125300,75130580,8030,8030,8030,8030,0
|
|
20230823,125200,75130580,8030,8030,8030,8030,0
|
|
20230823,125100,75130580,8030,8030,8030,8030,1
|
|
20230823,125000,75122550,8000,8010,8010,8000,11
|
|
20230823,124900,75034520,8000,8000,8000,8000,0
|
|
20230823,124800,75034520,8000,8030,8030,8000,8
|
|
20230823,124700,74970390,8030,8020,8030,8020,2
|
|
20230823,124600,74954340,8020,8020,8020,8020,0
|
|
20230823,124500,74954340,8020,8020,8020,8020,0
|
|
20230823,124400,74954340,8020,8020,8020,8020,1
|
|
20230823,124300,74946320,8030,8000,8030,8000,1752
|
|
20230823,124200,60929280,8010,8020,8020,8010,74
|
|
20230823,124100,60336510,8010,8010,8010,8010,0
|
|
20230823,124000,60336510,8010,8010,8010,8010,0
|
|
20230823,123900,60336510,8010,8010,8010,8010,0
|
|
20230823,123800,60336510,8010,8010,8010,8010,0
|
|
20230823,123700,60336510,8010,8010,8010,8010,0
|
|
20230823,123600,60336510,8010,8010,8010,8010,0
|
|
20230823,123500,60336510,8010,8010,8010,8010,12
|
|
20230823,123400,60240390,8030,8030,8030,8030,0
|
|
20230823,123300,60240390,8030,8030,8030,8030,12
|
|
20230823,123200,60144030,8030,8030,8030,8030,0
|
|
20230823,123100,60144030,8030,8030,8030,8030,0
|
|
20230823,123000,60144030,8030,8030,8030,8030,0
|
|
20230823,122900,60144030,8030,8030,8030,8030,0
|
|
20230823,122800,60144030,8030,8030,8030,8030,0
|
|
20230823,122700,60144030,8030,8030,8030,8030,0
|
|
20230823,122600,60144030,8030,8030,8030,8030,0
|
|
20230823,122500,60144030,8030,8030,8030,8030,0
|
|
20230823,122400,60144030,8030,8030,8030,8030,151
|
|
20230823,122300,58931500,8030,8030,8030,8030,0
|
|
20230823,122200,58931500,8030,8030,8030,8030,0
|
|
20230823,122100,58931500,8030,8030,8030,8030,0
|
|
20230823,122000,58931500,8030,8030,8030,8030,0
|
|
20230823,121900,58931500,8030,8030,8030,8030,1
|
|
20230823,121800,58923470,8000,8020,8020,8000,1500
|
|
20230823,121700,46907930,8030,8030,8030,8030,0
|
|
20230823,121600,46907930,8030,8030,8030,8030,0
|
|
20230823,121500,46907930,8030,8030,8030,8030,0
|
|
20230823,121400,46907930,8030,8030,8030,8030,125
|
|
20230823,121300,45904180,8040,8040,8040,8040,100
|
|
20230823,121200,45100180,8040,8040,8040,8040,0
|
|
20230823,121100,45100180,8040,8040,8040,8040,0
|
|
20230823,121000,45100180,8040,8040,8040,8040,0
|
|
20230823,120900,45100180,8040,8040,8040,8040,0
|
|
20230823,120800,45100180,8040,8040,8040,8040,0
|
|
20230823,120700,45100180,8040,8040,8040,8040,0
|
|
20230823,120600,45100180,8040,8040,8040,8040,0
|
|
20230823,120500,45100180,8040,8040,8040,8040,0
|
|
20230823,120400,45100180,8040,8040,8040,8040,0
|
|
20230823,120300,45100180,8040,8040,8040,8040,0
|
|
20230823,120200,45100180,8040,8040,8040,8040,0
|
|
20230823,120100,45100180,8040,8040,8040,8040,0
|
|
20230823,120000,45100180,8040,8040,8040,8040,0
|
|
20230823,115900,45100180,8040,8040,8040,8040,0
|
|
20230823,115800,45100180,8040,8040,8040,8040,0
|
|
20230823,115700,45100180,8040,8040,8040,8040,0
|
|
20230823,115600,45100180,8040,8040,8040,8040,10
|
|
20230823,115500,45019780,8040,8040,8040,8040,0
|
|
20230823,115400,45019780,8040,8040,8040,8040,2
|
|
20230823,115300,45003700,8040,8040,8040,8040,0
|
|
20230823,115200,45003700,8040,8040,8040,8040,0
|
|
20230823,115100,45003700,8040,8040,8040,8040,5
|
|
20230823,115000,44963500,8040,8040,8040,8040,1
|
|
20230823,114900,44955460,8040,8040,8040,8040,0
|
|
20230823,114800,44955460,8040,8040,8040,8040,0
|
|
20230823,114700,44955460,8040,8040,8040,8040,0
|
|
20230823,114600,44955460,8040,8040,8040,8040,112
|
|
20230823,114500,44054980,8040,8040,8040,8040,0
|
|
20230823,114400,44054980,8040,8040,8040,8040,1
|
|
20230823,114300,44046940,8040,8040,8040,8040,1
|
|
20230823,114200,44038900,8030,8040,8040,8030,120
|
|
20230823,114100,43075100,8040,8040,8040,8040,0
|
|
20230823,114000,43075100,8040,8040,8040,8040,10
|
|
20230823,113900,42994700,8040,8040,8040,8040,0
|
|
20230823,113800,42994700,8040,8040,8040,8040,0
|
|
20230823,113700,42994700,8040,8040,8040,8040,0
|
|
20230823,113600,42994700,8040,8040,8040,8040,10
|
|
20230823,113500,42914300,8040,8040,8040,8040,0
|
|
20230823,113400,42914300,8040,8040,8040,8040,0
|
|
20230823,113300,42914300,8040,8040,8040,8040,0
|
|
20230823,113200,42914300,8040,8040,8040,8040,0
|
|
20230823,113100,42914300,8040,8040,8040,8040,0
|
|
20230823,113000,42914300,8040,8040,8040,8040,0
|
|
20230823,112900,42914300,8040,8040,8040,8040,0
|
|
20230823,112800,42914300,8040,8040,8040,8040,0
|
|
20230823,112700,42914300,8040,8040,8040,8040,0
|
|
20230823,112600,42914300,8040,8040,8040,8040,0
|
|
20230823,112500,42914300,8040,8040,8040,8040,3
|
|
20230823,112400,42890180,8050,8050,8050,8050,0
|
|
20230823,112300,42890180,8050,8050,8050,8050,0
|
|
20230823,112200,42890180,8050,8050,8050,8050,0
|
|
20230823,112100,42890180,8050,8050,8050,8050,0
|
|
20230823,112000,42890180,8050,8050,8050,8050,11
|
|
20230823,111900,42801630,8050,8050,8050,8050,0
|
|
20230823,111800,42801630,8050,8050,8050,8050,0
|
|
20230823,111700,42801630,8050,8050,8050,8050,0
|
|
20230823,111600,42801630,8050,8050,8050,8050,0
|
|
20230823,111500,42801630,8050,8050,8050,8050,0
|
|
20230823,111400,42801630,8050,8050,8050,8050,0
|
|
20230823,111300,42801630,8050,8050,8050,8050,0
|
|
20230823,111200,42801630,8050,8050,8050,8050,0
|
|
20230823,111100,42801630,8050,8050,8050,8050,0
|
|
20230823,111000,42801630,8050,8050,8050,8050,2
|
|
20230823,110900,42785530,8050,8050,8050,8050,0
|
|
20230823,110800,42785530,8050,8050,8050,8050,0
|
|
20230823,110700,42785530,8050,8050,8050,8050,1
|
|
20230823,110600,42777480,8050,8050,8050,8050,0
|
|
20230823,110500,42777480,8050,8050,8050,8050,0
|
|
20230823,110400,42777480,8050,8050,8050,8050,0
|
|
20230823,110300,42777480,8050,8050,8050,8050,0
|
|
20230823,110200,42777480,8050,8050,8050,8050,1
|
|
20230823,110100,42769430,8020,8020,8020,8020,0
|
|
20230823,110000,42769430,8020,8020,8020,8020,100
|
|
20230823,105900,41967430,8030,8040,8040,8030,144
|
|
20230823,105800,40811090,8050,8050,8050,8050,2
|
|
20230823,105700,40794990,8040,8040,8040,8040,1
|
|
20230823,105600,40786950,8040,8040,8040,8040,0
|
|
20230823,105500,40786950,8040,8040,8040,8040,0
|
|
20230823,105400,40786950,8040,8030,8040,8030,162
|
|
20230823,105300,39486080,8030,8030,8030,8030,0
|
|
20230823,105200,39486080,8030,8040,8040,8030,883
|
|
20230823,105100,32392390,8040,8040,8040,8040,0
|
|
20230823,105000,32392390,8040,8040,8040,8040,1
|
|
20230823,104900,32384350,8040,8040,8040,8040,0
|
|
20230823,104800,32384350,8040,8040,8040,8040,0
|
|
20230823,104700,32384350,8040,8040,8040,8040,180
|
|
20230823,104600,30937150,8040,8040,8040,8040,0
|
|
20230823,104500,30937150,8040,8040,8040,8040,0
|
|
20230823,104400,30937150,8040,8040,8040,8040,0
|
|
20230823,104300,30937150,8040,8040,8040,8040,66
|
|
20230823,104200,30406510,8050,8050,8050,8050,0
|
|
20230823,104100,30406510,8050,8050,8050,8050,0
|
|
20230823,104000,30406510,8050,8050,8050,8050,1
|
|
20230823,103900,30398460,8050,8050,8050,8050,0
|
|
20230823,103800,30398460,8050,8050,8050,8050,2
|
|
20230823,103700,30382360,8050,8050,8050,8050,0
|
|
20230823,103600,30382360,8050,8050,8050,8050,0
|
|
20230823,103500,30382360,8050,8050,8050,8050,0
|
|
20230823,103400,30382360,8050,8050,8050,8050,0
|
|
20230823,103300,30382360,8050,8050,8050,8050,0
|
|
20230823,103200,30382360,8050,8050,8050,8050,0
|
|
20230823,103100,30382360,8050,8050,8050,8050,0
|
|
20230823,103000,30382360,8050,8050,8050,8050,0
|
|
20230823,102900,30382360,8050,8050,8050,8050,0
|
|
20230823,102800,30382360,8050,8050,8050,8050,0
|
|
20230823,102700,30382360,8050,8050,8050,8050,103
|
|
20230823,102600,29553210,8060,8060,8060,8060,4
|
|
20230823,102500,29520970,8060,8060,8060,8060,54
|
|
20230823,102400,29085730,8050,8050,8050,8050,0
|
|
20230823,102300,29085730,8050,8050,8050,8050,0
|
|
20230823,102200,29085730,8050,8050,8050,8050,0
|
|
20230823,102100,29085730,8050,8050,8050,8050,6
|
|
20230823,102000,29037430,8050,8050,8050,8050,360
|
|
20230823,101900,26139430,8050,8050,8050,8050,0
|
|
20230823,101800,26139430,8050,8050,8050,8050,0
|
|
20230823,101700,26139430,8050,8050,8050,8050,0
|
|
20230823,101600,26139430,8050,8050,8050,8050,0
|
|
20230823,101500,26139430,8050,8050,8050,8050,0
|
|
20230823,101400,26139430,8050,8050,8050,8050,0
|
|
20230823,101300,26139430,8050,8050,8050,8050,0
|
|
20230823,101200,26139430,8050,8030,8050,8030,11
|
|
20230823,101100,26050900,8030,8030,8030,8030,0
|
|
20230823,101000,26050900,8030,8030,8030,8030,0
|
|
20230823,100900,26050900,8030,8030,8030,8030,0
|
|
20230823,100800,26050900,8030,8030,8030,8030,0
|
|
20230823,100700,26050900,8030,8030,8030,8030,0
|
|
20230823,100600,26050900,8030,8030,8030,8030,0
|
|
20230823,100500,26050900,8030,8030,8030,8030,0
|
|
20230823,100400,26050900,8030,8030,8030,8030,0
|
|
20230823,100300,26050900,8030,8030,8030,8030,0
|
|
20230823,100200,26050900,8030,8030,8030,8030,0
|
|
20230823,100100,26050900,8030,8040,8040,8030,70
|
|
20230823,100000,25488610,8050,8050,8050,8050,0
|
|
20230823,095900,25488610,8050,8050,8050,8050,0
|
|
20230823,095800,25488610,8050,8050,8050,8050,0
|
|
20230823,095700,25488610,8050,8050,8050,8050,0
|
|
20230823,095600,25488610,8050,8050,8050,8050,0
|
|
20230823,095500,25488610,8050,8050,8050,8050,0
|
|
20230823,095400,25488610,8050,8050,8050,8050,0
|
|
20230823,095300,25488610,8050,8050,8050,8050,0
|
|
20230823,095200,25488610,8050,8050,8050,8050,0
|
|
20230823,095100,25488610,8050,8050,8050,8050,0
|
|
20230823,095000,25488610,8050,8050,8050,8050,0
|
|
20230823,094900,25488610,8050,8050,8050,8050,1
|
|
20230823,094800,25480560,8060,8060,8060,8060,0
|
|
20230823,094700,25480560,8060,8060,8060,8060,0
|
|
20230823,094600,25480560,8060,8050,8060,8050,2
|
|
20230823,094500,25464450,8050,8040,8050,8040,4
|
|
20230823,094400,25432280,8040,8040,8040,8040,2
|
|
20230823,094300,25416200,8040,8040,8040,8040,1
|
|
20230823,094200,25408160,8030,8040,8040,8030,255
|
|
20230823,094100,23359920,8070,8070,8070,8070,0
|
|
20230823,094000,23359920,8070,8070,8070,8070,0
|
|
20230823,093900,23359920,8070,8050,8070,8050,100
|
|
20230823,093800,22553260,8050,8050,8050,8050,101
|
|
20230823,093700,21740210,8050,8050,8050,8050,50
|
|
20230823,093600,21337710,8050,8050,8050,8050,0
|
|
20230823,093500,21337710,8050,8050,8050,8050,0
|
|
20230823,093400,21337710,8050,8050,8050,8050,15
|
|
20230823,093300,21216960,8050,8050,8050,8050,10
|
|
20230823,093200,21136460,8050,8040,8050,8040,5
|
|
20230823,093100,21096220,8040,8050,8050,8040,139
|
|
20230823,093000,19978650,8060,8060,8060,8060,0
|
|
20230823,092900,19978650,8060,8060,8060,8060,200
|
|
20230823,092800,18366650,8070,8070,8070,8070,0
|
|
20230823,092700,18366650,8070,8070,8070,8070,0
|
|
20230823,092600,18366650,8070,8070,8070,8070,0
|
|
20230823,092500,18366650,8070,8070,8070,8070,0
|
|
20230823,092400,18366650,8070,8070,8070,8070,0
|
|
20230823,092300,18366650,8070,8070,8070,8070,0
|
|
20230823,092200,18366650,8070,8070,8070,8070,4
|
|
20230823,092100,18334370,8070,8050,8070,8040,111
|
|
20230823,092000,17441540,8060,8060,8060,8060,0
|
|
20230823,091900,17441540,8060,8050,8060,8050,16
|
|
20230823,091800,17312700,8050,8040,8050,8040,840
|
|
20230823,091700,10550820,8040,8040,8050,8040,543
|
|
20230823,091600,6180100,8040,8040,8040,8040,0
|
|
20230823,091500,6180100,8040,8040,8040,8030,67
|
|
20230823,091400,5641680,8040,8040,8040,8040,27
|
|
20230823,091300,5424600,8040,8040,8040,8040,0
|
|
20230823,091200,5424600,8040,8040,8040,8040,0
|
|
20230823,091100,5424600,8040,8040,8040,8040,0
|
|
20230823,091000,5424600,8040,8040,8040,8040,0
|
|
20230823,090900,5424600,8040,8040,8040,8040,7
|
|
20230823,090800,5368320,8040,8040,8040,8040,0
|
|
20230823,090700,5368320,8040,8040,8040,8040,0
|
|
20230823,090600,5368320,8040,8040,8040,8040,0
|
|
20230823,090500,5368320,8040,8040,8040,8040,0
|
|
20230823,090400,5368320,8040,8040,8040,8040,0
|
|
20230823,090300,5368320,8040,8040,8040,8040,1
|
|
20230823,090200,5360280,8040,8040,8040,8040,0
|
|
20230823,090100,5360280,8040,8040,8040,8040,0
|
|
20230823,090000,5360280,8040,8050,8050,8040,666
|