610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,190700,205489850,8040,8040,8040,8040,195
|
|
20230824,190600,205489850,8040,8040,8040,8040,0
|
|
20230824,190500,205489850,8040,8040,8040,8040,0
|
|
20230824,190400,205489850,8040,8040,8040,8040,0
|
|
20230824,190300,205489850,8040,8040,8040,8040,0
|
|
20230824,190200,205489850,8040,8040,8040,8040,0
|
|
20230824,190100,205489850,8040,8040,8040,8040,0
|
|
20230824,190000,205489850,8040,8040,8040,8040,0
|
|
20230824,185900,205489850,8040,8040,8040,8040,0
|
|
20230824,185800,205489850,8040,8040,8040,8040,0
|
|
20230824,185700,205489850,8040,8040,8040,8040,0
|
|
20230824,185600,205489850,8040,8040,8040,8040,0
|
|
20230824,185500,205489850,8040,8040,8040,8040,0
|
|
20230824,185400,205489850,8040,8040,8040,8040,0
|
|
20230824,185300,205489850,8040,8040,8040,8040,0
|
|
20230824,185200,205489850,8040,8040,8040,8040,0
|
|
20230824,185100,205489850,8040,8040,8040,8040,0
|
|
20230824,185000,205489850,8040,8040,8040,8040,0
|
|
20230824,184900,205489850,8040,8040,8040,8040,0
|
|
20230824,184800,205489850,8040,8040,8040,8040,0
|
|
20230824,184700,205489850,8040,8040,8040,8040,0
|
|
20230824,184600,205489850,8040,8040,8040,8040,0
|
|
20230824,184500,205489850,8040,8040,8040,8040,0
|
|
20230824,184400,205489850,8040,8040,8040,8040,0
|
|
20230824,184300,205489850,8040,8040,8040,8040,0
|
|
20230824,184200,205489850,8040,8040,8040,8040,0
|
|
20230824,184100,205489850,8040,8040,8040,8040,0
|
|
20230824,184000,205489850,8040,8040,8040,8040,0
|
|
20230824,183900,205489850,8040,8040,8040,8040,0
|
|
20230824,183800,205489850,8040,8040,8040,8040,0
|
|
20230824,183700,205489850,8040,8040,8040,8040,195
|
|
20230824,183600,205489850,8040,8040,8040,8040,0
|
|
20230824,183500,205489850,8040,8040,8040,8040,0
|
|
20230824,183400,205489850,8040,8040,8040,8040,0
|
|
20230824,183300,205489850,8040,8040,8040,8040,0
|
|
20230824,183200,205489850,8040,8040,8040,8040,0
|
|
20230824,183100,205489850,8040,8040,8040,8040,0
|
|
20230824,183000,205489850,8040,8040,8040,8040,0
|
|
20230824,182900,205489850,8040,8040,8040,8040,0
|
|
20230824,182800,205489850,8040,8040,8040,8040,0
|
|
20230824,182700,205489850,8040,8040,8040,8040,0
|
|
20230824,182600,205489850,8040,8040,8040,8040,0
|
|
20230824,182500,205489850,8040,8040,8040,8040,0
|
|
20230824,182400,205489850,8040,8040,8040,8040,0
|
|
20230824,182300,205489850,8040,8040,8040,8040,0
|
|
20230824,182200,205489850,8040,8040,8040,8040,0
|
|
20230824,182100,205489850,8040,8040,8040,8040,0
|
|
20230824,182000,205489850,8040,8040,8040,8040,0
|
|
20230824,181900,205489850,8040,8040,8040,8040,0
|
|
20230824,181800,205489850,8040,8040,8040,8040,0
|
|
20230824,181700,205489850,8040,8040,8040,8040,0
|
|
20230824,181600,205489850,8040,8040,8040,8040,0
|
|
20230824,181500,205489850,8040,8040,8040,8040,0
|
|
20230824,181400,205489850,8040,8040,8040,8040,0
|
|
20230824,181300,205489850,8040,8040,8040,8040,0
|
|
20230824,181200,205489850,8040,8040,8040,8040,0
|
|
20230824,181100,205489850,8040,8040,8040,8040,0
|
|
20230824,181000,205489850,8040,8040,8040,8040,0
|
|
20230824,180900,205489850,8040,8040,8040,8040,0
|
|
20230824,180800,205489850,8040,8040,8040,8040,0
|
|
20230824,180700,205489850,8040,8040,8040,8040,195
|
|
20230824,180600,205489850,8040,8040,8040,8040,0
|
|
20230824,180500,205489850,8040,8040,8040,8040,0
|
|
20230824,180400,205489850,8040,8040,8040,8040,0
|
|
20230824,180300,205489850,8040,8040,8040,8040,0
|
|
20230824,180200,205489850,8040,8040,8040,8040,0
|
|
20230824,180100,205489850,8040,8040,8040,8040,0
|
|
20230824,180000,205489850,8040,8040,8040,8040,0
|
|
20230824,175900,205489850,8040,8040,8040,8040,0
|
|
20230824,175800,205489850,8040,8040,8040,8040,0
|
|
20230824,175700,205489850,8040,8040,8040,8040,0
|
|
20230824,175600,205489850,8040,8040,8040,8040,0
|
|
20230824,175500,205489850,8040,8040,8040,8040,0
|
|
20230824,175400,205489850,8040,8040,8040,8040,0
|
|
20230824,175300,205489850,8040,8040,8040,8040,0
|
|
20230824,175200,205489850,8040,8040,8040,8040,0
|
|
20230824,175100,205489850,8040,8040,8040,8040,0
|
|
20230824,175000,205489850,8040,8040,8040,8040,0
|
|
20230824,174900,205489850,8040,8040,8040,8040,0
|
|
20230824,174800,205489850,8040,8040,8040,8040,0
|
|
20230824,174700,205489850,8040,8040,8040,8040,0
|
|
20230824,174600,205489850,8040,8040,8040,8040,0
|
|
20230824,174500,205489850,8040,8040,8040,8040,0
|
|
20230824,174400,205489850,8040,8040,8040,8040,0
|
|
20230824,174300,205489850,8040,8040,8040,8040,0
|
|
20230824,174200,205489850,8040,8040,8040,8040,0
|
|
20230824,174100,205489850,8040,8040,8040,8040,0
|
|
20230824,174000,205489850,8040,8040,8040,8040,0
|
|
20230824,173900,205489850,8040,8040,8040,8040,0
|
|
20230824,173800,205489850,8040,8040,8040,8040,0
|
|
20230824,173700,205489850,8040,8040,8040,8040,195
|
|
20230824,173600,205489850,8040,8040,8040,8040,0
|
|
20230824,173500,205489850,8040,8040,8040,8040,0
|
|
20230824,173400,205489850,8040,8040,8040,8040,0
|
|
20230824,173300,205489850,8040,8040,8040,8040,0
|
|
20230824,173200,205489850,8040,8040,8040,8040,0
|
|
20230824,173100,205489850,8040,8040,8040,8040,0
|
|
20230824,173000,205489850,8040,8040,8040,8040,0
|
|
20230824,172900,205489850,8040,8040,8040,8040,0
|
|
20230824,172800,205489850,8040,8040,8040,8040,0
|
|
20230824,172700,205489850,8040,8040,8040,8040,0
|
|
20230824,172600,205489850,8040,8040,8040,8040,0
|
|
20230824,172500,205489850,8040,8040,8040,8040,0
|
|
20230824,172400,205489850,8040,8040,8040,8040,0
|
|
20230824,172300,205489850,8040,8040,8040,8040,0
|
|
20230824,172200,205489850,8040,8040,8040,8040,0
|
|
20230824,172100,205489850,8040,8040,8040,8040,0
|
|
20230824,172000,205489850,8040,8040,8040,8040,0
|
|
20230824,171900,205489850,8040,8040,8040,8040,0
|
|
20230824,171800,205489850,8040,8040,8040,8040,0
|
|
20230824,171700,205489850,8040,8040,8040,8040,0
|
|
20230824,171600,205489850,8040,8040,8040,8040,0
|
|
20230824,171500,205489850,8040,8040,8040,8040,0
|
|
20230824,171400,205489850,8040,8040,8040,8040,0
|
|
20230824,171300,205489850,8040,8040,8040,8040,0
|
|
20230824,171200,205489850,8040,8040,8040,8040,0
|
|
20230824,171100,205489850,8040,8040,8040,8040,0
|
|
20230824,171000,205489850,8040,8040,8040,8040,0
|
|
20230824,170900,205489850,8040,8040,8040,8040,0
|
|
20230824,170800,205489850,8040,8040,8040,8040,0
|
|
20230824,170700,205489850,8040,8040,8040,8040,195
|
|
20230824,170600,205489850,8040,8040,8040,8040,0
|
|
20230824,170500,205489850,8040,8040,8040,8040,0
|
|
20230824,170400,205489850,8040,8040,8040,8040,0
|
|
20230824,170300,205489850,8040,8040,8040,8040,0
|
|
20230824,170200,205489850,8040,8040,8040,8040,0
|
|
20230824,170100,205489850,8040,8040,8040,8040,0
|
|
20230824,170000,205489850,8040,8040,8040,8040,0
|
|
20230824,165900,205489850,8040,8040,8040,8040,0
|
|
20230824,165800,205489850,8040,8040,8040,8040,0
|
|
20230824,165700,205489850,8040,8040,8040,8040,0
|
|
20230824,165600,205489850,8040,8040,8040,8040,0
|
|
20230824,165500,205489850,8040,8040,8040,8040,0
|
|
20230824,165400,205489850,8040,8040,8040,8040,0
|
|
20230824,165300,205489850,8040,8040,8040,8040,0
|
|
20230824,165200,205489850,8040,8040,8040,8040,0
|
|
20230824,165100,205489850,8040,8040,8040,8040,0
|
|
20230824,165000,205489850,8040,8040,8040,8040,0
|
|
20230824,164900,205489850,8040,8040,8040,8040,0
|
|
20230824,164800,205489850,8040,8040,8040,8040,0
|
|
20230824,164700,205489850,8040,8040,8040,8040,0
|
|
20230824,164600,205489850,8040,8040,8040,8040,0
|
|
20230824,164500,205489850,8040,8040,8040,8040,0
|
|
20230824,164400,205489850,8040,8040,8040,8040,0
|
|
20230824,164300,205489850,8040,8040,8040,8040,0
|
|
20230824,164200,205489850,8040,8040,8040,8040,0
|
|
20230824,164100,205489850,8040,8040,8040,8040,0
|
|
20230824,164000,205489850,8040,8040,8040,8040,0
|
|
20230824,163900,205489850,8040,8040,8040,8040,0
|
|
20230824,163800,205489850,8040,8040,8040,8040,0
|
|
20230824,163700,205489850,8040,8040,8040,8040,195
|
|
20230824,163600,205489850,8040,8040,8040,8040,0
|
|
20230824,163500,205489850,8040,8040,8040,8040,0
|
|
20230824,163400,205489850,8040,8040,8040,8040,0
|
|
20230824,163300,205489850,8040,8040,8040,8040,0
|
|
20230824,163200,205489850,8040,8040,8040,8040,0
|
|
20230824,163100,205489850,8040,8040,8040,8040,0
|
|
20230824,163000,205489850,8040,8040,8040,8040,0
|
|
20230824,162900,205489850,8040,8040,8040,8040,0
|
|
20230824,162800,205489850,8040,8040,8040,8040,0
|
|
20230824,162700,205489850,8040,8040,8040,8040,0
|
|
20230824,162600,205489850,8040,8040,8040,8040,0
|
|
20230824,162500,205489850,8040,8040,8040,8040,0
|
|
20230824,162400,205489850,8040,8040,8040,8040,0
|
|
20230824,162300,205489850,8040,8040,8040,8040,0
|
|
20230824,162200,205489850,8040,8040,8040,8040,0
|
|
20230824,162100,205489850,8040,8040,8040,8040,0
|
|
20230824,162000,205489850,8040,8040,8040,8040,0
|
|
20230824,161900,205489850,8040,8040,8040,8040,0
|
|
20230824,161800,205489850,8040,8040,8040,8040,0
|
|
20230824,161700,205489850,8040,8040,8040,8040,0
|
|
20230824,161600,205489850,8040,8040,8040,8040,0
|
|
20230824,161500,205489850,8040,8040,8040,8040,0
|
|
20230824,161400,205489850,8040,8040,8040,8040,0
|
|
20230824,161300,205489850,8040,8040,8040,8040,0
|
|
20230824,161200,205489850,8040,8040,8040,8040,0
|
|
20230824,161100,205489850,8040,8040,8040,8040,0
|
|
20230824,161000,205489850,8040,8040,8040,8040,0
|
|
20230824,160900,205489850,8040,8040,8040,8040,0
|
|
20230824,160800,205489850,8040,8040,8040,8040,0
|
|
20230824,160700,205489850,8040,8040,8040,8040,195
|
|
20230824,160600,205489850,8040,8040,8040,8040,0
|
|
20230824,160500,205489850,8040,8040,8040,8040,0
|
|
20230824,160400,205489850,8040,8040,8040,8040,0
|
|
20230824,160300,205489850,8040,8040,8040,8040,0
|
|
20230824,160200,205489850,8040,8040,8040,8040,0
|
|
20230824,160100,205489850,8040,8040,8040,8040,0
|
|
20230824,160000,205489850,8040,8040,8040,8040,0
|
|
20230824,155900,205489850,8040,8040,8040,8040,0
|
|
20230824,155800,205489850,8040,8040,8040,8040,0
|
|
20230824,155700,205489850,8040,8040,8040,8040,0
|
|
20230824,155600,205489850,8040,8040,8040,8040,0
|
|
20230824,155500,205489850,8040,8040,8040,8040,0
|
|
20230824,155400,205489850,8040,8040,8040,8040,0
|
|
20230824,155300,205489850,8040,8040,8040,8040,0
|
|
20230824,155200,205489850,8040,8040,8040,8040,0
|
|
20230824,155100,205489850,8040,8040,8040,8040,0
|
|
20230824,155000,205489850,8040,8040,8040,8040,0
|
|
20230824,154900,205489850,8040,8040,8040,8040,0
|
|
20230824,154800,205489850,8040,8040,8040,8040,0
|
|
20230824,154700,205489850,8040,8040,8040,8040,0
|
|
20230824,154600,205489850,8040,8040,8040,8040,0
|
|
20230824,154500,205489850,8040,8040,8040,8040,0
|
|
20230824,154400,205489850,8040,8040,8040,8040,0
|
|
20230824,154300,205489850,8040,8040,8040,8040,0
|
|
20230824,154200,205489850,8040,8040,8040,8040,0
|
|
20230824,154100,205489850,8040,8040,8040,8040,0
|
|
20230824,154000,205489850,8040,8040,8040,8040,0
|
|
20230824,153900,205489850,8040,8040,8040,8040,0
|
|
20230824,153800,205489850,8040,8040,8040,8040,0
|
|
20230824,153700,205489850,8040,8040,8040,8040,195
|
|
20230824,153600,205489850,8040,8040,8040,8040,0
|
|
20230824,153500,205489850,8040,8040,8040,8040,0
|
|
20230824,153400,205489850,8040,8040,8040,8040,0
|
|
20230824,153300,205489850,8040,8040,8040,8040,0
|
|
20230824,153200,205489850,8040,8040,8040,8040,0
|
|
20230824,153100,205489850,8040,8040,8040,8040,0
|
|
20230824,153000,205489850,8040,8040,8040,8040,195
|
|
20230824,152900,203922050,8030,8030,8030,8030,0
|
|
20230824,152800,203922050,8030,8030,8030,8030,0
|
|
20230824,152700,203922050,8030,8030,8030,8030,0
|
|
20230824,152600,203922050,8030,8030,8030,8030,0
|
|
20230824,152500,203922050,8030,8030,8030,8030,0
|
|
20230824,152400,203922050,8030,8030,8030,8030,0
|
|
20230824,152300,203922050,8030,8030,8030,8030,0
|
|
20230824,152200,203922050,8030,8030,8030,8030,0
|
|
20230824,152100,203922050,8030,8030,8030,8030,0
|
|
20230824,152000,203922050,8030,8030,8030,8030,0
|
|
20230824,151900,203922050,8030,8020,8030,8020,25
|
|
20230824,151800,203721500,8010,8010,8010,8010,0
|
|
20230824,151700,203721500,8010,8010,8010,8010,0
|
|
20230824,151600,203721500,8010,8010,8010,8010,0
|
|
20230824,151500,203721500,8010,8010,8010,8010,0
|
|
20230824,151400,203721500,8010,8010,8010,8010,10
|
|
20230824,151300,203641400,7990,8020,8020,7990,605
|
|
20230824,151200,198806830,8030,8030,8030,8030,3
|
|
20230824,151100,198782740,8040,8040,8040,8040,0
|
|
20230824,151000,198782740,8040,8040,8040,8040,3
|
|
20230824,150900,198758620,7990,8040,8040,7990,52
|
|
20230824,150800,198342660,8030,8030,8030,8030,13
|
|
20230824,150700,198238270,8000,8000,8000,8000,0
|
|
20230824,150600,198238270,8000,8000,8000,8000,1
|
|
20230824,150500,198230270,7990,7990,7990,7990,0
|
|
20230824,150400,198230270,7990,8030,8030,7980,2070
|
|
20230824,150300,181690610,8040,8040,8040,8040,0
|
|
20230824,150200,181690610,8040,8040,8040,8040,0
|
|
20230824,150100,181690610,8040,8040,8040,8040,3
|
|
20230824,150000,181666490,8040,8040,8040,8040,1
|
|
20230824,145900,181658450,8040,8040,8040,8040,2
|
|
20230824,145800,181642370,8030,8030,8030,8030,0
|
|
20230824,145700,181642370,8030,8030,8030,8030,0
|
|
20230824,145600,181642370,8030,8030,8030,8030,0
|
|
20230824,145500,181642370,8030,8030,8030,8030,50
|
|
20230824,145400,181240870,8040,8040,8040,8040,0
|
|
20230824,145300,181240870,8040,8030,8040,8030,71
|
|
20230824,145200,180670720,8030,8030,8030,8030,3
|
|
20230824,145100,180646630,8030,8030,8030,8030,0
|
|
20230824,145000,180646630,8030,8030,8030,8030,10
|
|
20230824,144900,180566330,8030,8030,8030,8030,10
|
|
20230824,144800,180486030,8030,8030,8030,8030,14
|
|
20230824,144700,180373610,8030,8030,8030,8030,102
|
|
20230824,144600,179554550,8030,8030,8030,8030,8
|
|
20230824,144500,179490310,8030,8030,8030,8030,0
|
|
20230824,144400,179490310,8030,8030,8030,8030,2
|
|
20230824,144300,179474250,8020,8020,8020,8020,0
|
|
20230824,144200,179474250,8020,8020,8020,8020,0
|
|
20230824,144100,179474250,8020,8020,8020,8020,0
|
|
20230824,144000,179474250,8020,8020,8020,8020,1
|
|
20230824,143900,179466230,8030,8020,8030,8020,398
|
|
20230824,143800,176271030,8020,8020,8020,8020,15
|
|
20230824,143700,176150730,8020,8020,8020,8020,0
|
|
20230824,143600,176150730,8020,8020,8020,8020,0
|
|
20230824,143500,176150730,8020,8020,8020,8020,0
|
|
20230824,143400,176150730,8020,8020,8020,8020,1
|
|
20230824,143300,176142710,8010,8010,8010,8010,380
|
|
20230824,143200,173098910,8010,8010,8010,8010,56
|
|
20230824,143100,172650350,8010,8010,8010,8010,18
|
|
20230824,143000,172506170,8010,8010,8010,8010,0
|
|
20230824,142900,172506170,8010,8010,8010,8010,0
|
|
20230824,142800,172506170,8010,8010,8010,8010,2
|
|
20230824,142700,172490150,8010,8010,8010,8010,27
|
|
20230824,142600,172273880,8020,8020,8020,8020,0
|
|
20230824,142500,172273880,8020,8020,8020,8020,0
|
|
20230824,142400,172273880,8020,8020,8020,8020,0
|
|
20230824,142300,172273880,8020,8020,8020,8020,0
|
|
20230824,142200,172273880,8020,8020,8020,8020,0
|
|
20230824,142100,172273880,8020,8020,8020,8020,0
|
|
20230824,142000,172273880,8020,8020,8020,8020,0
|
|
20230824,141900,172273880,8020,8020,8020,8020,3
|
|
20230824,141800,172249820,8020,8020,8020,8020,0
|
|
20230824,141700,172249820,8020,8020,8020,8020,0
|
|
20230824,141600,172249820,8020,8020,8020,8020,0
|
|
20230824,141500,172249820,8020,8020,8020,8020,0
|
|
20230824,141400,172249820,8020,8020,8020,8020,0
|
|
20230824,141300,172249820,8020,8020,8020,8020,0
|
|
20230824,141200,172249820,8020,8020,8020,8020,0
|
|
20230824,141100,172249820,8020,8020,8020,8020,0
|
|
20230824,141000,172249820,8020,8020,8020,8020,0
|
|
20230824,140900,172249820,8020,8020,8020,8020,0
|
|
20230824,140800,172249820,8020,8020,8020,8020,1
|
|
20230824,140700,172241800,8020,8010,8020,8010,8
|
|
20230824,140600,172177710,8020,8020,8020,8020,0
|
|
20230824,140500,172177710,8020,8020,8020,8020,0
|
|
20230824,140400,172177710,8020,8020,8020,8020,1
|
|
20230824,140300,172169690,8020,8020,8020,8020,0
|
|
20230824,140200,172169690,8020,8020,8020,8020,0
|
|
20230824,140100,172169690,8020,8020,8020,8020,0
|
|
20230824,140000,172169690,8020,8020,8020,8020,0
|
|
20230824,135900,172169690,8020,8020,8020,8020,0
|
|
20230824,135800,172169690,8020,8020,8020,8020,10
|
|
20230824,135700,172089490,8000,8010,8010,8000,200
|
|
20230824,135600,170489380,8000,8000,8000,8000,0
|
|
20230824,135500,170489380,8000,8000,8000,8000,0
|
|
20230824,135400,170489380,8000,8000,8000,8000,0
|
|
20230824,135300,170489380,8000,8000,8000,8000,0
|
|
20230824,135200,170489380,8000,8000,8000,8000,0
|
|
20230824,135100,170489380,8000,8000,8000,8000,0
|
|
20230824,135000,170489380,8000,8000,8000,8000,0
|
|
20230824,134900,170489380,8000,8000,8000,8000,0
|
|
20230824,134800,170489380,8000,8000,8000,8000,2000
|
|
20230824,134700,154489380,8000,8000,8000,8000,0
|
|
20230824,134600,154489380,8000,8000,8000,8000,0
|
|
20230824,134500,154489380,8000,8000,8000,8000,0
|
|
20230824,134400,154489380,8000,8000,8000,8000,0
|
|
20230824,134300,154489380,8000,8000,8000,8000,0
|
|
20230824,134200,154489380,8000,8000,8000,8000,0
|
|
20230824,134100,154489380,8000,8000,8000,8000,0
|
|
20230824,134000,154489380,8000,8000,8000,8000,80
|
|
20230824,133900,153849380,8020,8020,8020,8020,0
|
|
20230824,133800,153849380,8020,8020,8020,8020,0
|
|
20230824,133700,153849380,8020,8020,8020,8020,0
|
|
20230824,133600,153849380,8020,8020,8020,8020,0
|
|
20230824,133500,153849380,8020,8020,8020,8020,0
|
|
20230824,133400,153849380,8020,8020,8020,8020,20
|
|
20230824,133300,153688980,8020,8020,8020,8020,1
|
|
20230824,133200,153680960,8020,8010,8020,8010,2
|
|
20230824,133100,153664930,7980,7980,7980,7980,0
|
|
20230824,133000,153664930,7980,7980,7980,7980,0
|
|
20230824,132900,153664930,7980,7980,7980,7980,0
|
|
20230824,132800,153664930,7980,8000,8000,7980,349
|
|
20230824,132700,150877910,8000,8000,8000,8000,0
|
|
20230824,132600,150877910,8000,8000,8000,8000,1
|
|
20230824,132500,150869910,8020,8020,8020,8020,14
|
|
20230824,132400,150757630,7990,7990,7990,7990,0
|
|
20230824,132300,150757630,7990,7990,7990,7990,0
|
|
20230824,132200,150757630,7990,7990,7990,7990,0
|
|
20230824,132100,150757630,7990,8010,8010,7990,201
|
|
20230824,132000,149150130,8010,8010,8010,8010,0
|
|
20230824,131900,149150130,8010,8010,8010,8010,0
|
|
20230824,131800,149150130,8010,8010,8010,8010,5
|
|
20230824,131700,149110080,8010,8010,8010,8010,1
|
|
20230824,131600,149102070,8020,8020,8020,8020,0
|
|
20230824,131500,149102070,8020,8020,8020,8020,0
|
|
20230824,131400,149102070,8020,8020,8020,8020,0
|
|
20230824,131300,149102070,8020,8020,8020,8020,0
|
|
20230824,131200,149102070,8020,8020,8020,8020,0
|
|
20230824,131100,149102070,8020,8020,8020,8020,0
|
|
20230824,131000,149102070,8020,8020,8020,8020,0
|
|
20230824,130900,149102070,8020,8020,8020,8020,0
|
|
20230824,130800,149102070,8020,8020,8020,8020,0
|
|
20230824,130700,149102070,8020,8020,8020,8020,0
|
|
20230824,130600,149102070,8020,8020,8020,8020,0
|
|
20230824,130500,149102070,8020,8020,8020,8020,0
|
|
20230824,130400,149102070,8020,8020,8020,8020,0
|
|
20230824,130300,149102070,8020,8020,8020,8020,0
|
|
20230824,130200,149102070,8020,8020,8020,8020,2
|
|
20230824,130100,149086030,8020,8020,8020,8020,0
|
|
20230824,130000,149086030,8020,8020,8020,8020,0
|
|
20230824,125900,149086030,8020,8020,8020,8020,0
|
|
20230824,125800,149086030,8020,8020,8020,8020,0
|
|
20230824,125700,149086030,8020,8020,8020,8020,0
|
|
20230824,125600,149086030,8020,8020,8020,8020,8
|
|
20230824,125500,149021870,8020,8020,8020,8020,0
|
|
20230824,125400,149021870,8020,8020,8020,8020,0
|
|
20230824,125300,149021870,8020,8020,8020,8020,0
|
|
20230824,125200,149021870,8020,8020,8020,8020,0
|
|
20230824,125100,149021870,8020,8020,8020,8020,0
|
|
20230824,125000,149021870,8020,8020,8020,8020,0
|
|
20230824,124900,149021870,8020,8020,8020,8000,1349
|
|
20230824,124800,138228370,8030,8030,8030,8030,310
|
|
20230824,124700,135739070,8030,8030,8030,8030,0
|
|
20230824,124600,135739070,8030,8030,8030,8030,0
|
|
20230824,124500,135739070,8030,8030,8030,8030,0
|
|
20230824,124400,135739070,8030,8030,8030,8030,0
|
|
20230824,124300,135739070,8030,8030,8030,8030,0
|
|
20230824,124200,135739070,8030,8030,8030,8030,0
|
|
20230824,124100,135739070,8030,8030,8030,8030,0
|
|
20230824,124000,135739070,8030,8030,8030,8030,0
|
|
20230824,123900,135739070,8030,8030,8030,8030,0
|
|
20230824,123800,135739070,8030,8030,8030,8030,0
|
|
20230824,123700,135739070,8030,8030,8030,8030,10
|
|
20230824,123600,135658770,8030,8030,8030,8030,3
|
|
20230824,123500,135634680,8020,8020,8020,8020,0
|
|
20230824,123400,135634680,8020,8020,8020,8020,0
|
|
20230824,123300,135634680,8020,8020,8020,8020,0
|
|
20230824,123200,135634680,8020,8020,8020,8020,0
|
|
20230824,123100,135634680,8020,8020,8020,8020,0
|
|
20230824,123000,135634680,8020,8020,8020,8020,0
|
|
20230824,122900,135634680,8020,8020,8020,8020,0
|
|
20230824,122800,135634680,8020,8020,8020,8020,0
|
|
20230824,122700,135634680,8020,8020,8020,8020,0
|
|
20230824,122600,135634680,8020,8020,8020,8020,0
|
|
20230824,122500,135634680,8020,8020,8020,8020,142
|
|
20230824,122400,134495840,8020,8020,8020,8020,0
|
|
20230824,122300,134495840,8020,8020,8020,8020,28
|
|
20230824,122200,134271280,8020,8020,8020,8020,100
|
|
20230824,122100,133469280,8010,8010,8010,8010,0
|
|
20230824,122000,133469280,8010,8010,8010,8010,0
|
|
20230824,121900,133469280,8010,8010,8010,8010,0
|
|
20230824,121800,133469280,8010,8010,8010,8010,0
|
|
20230824,121700,133469280,8010,8010,8010,8010,1
|
|
20230824,121600,133461270,8010,8010,8010,8010,0
|
|
20230824,121500,133461270,8010,8010,8010,8010,0
|
|
20230824,121400,133461270,8010,8010,8010,8010,0
|
|
20230824,121300,133461270,8010,8010,8010,8010,0
|
|
20230824,121200,133461270,8010,8010,8010,8010,0
|
|
20230824,121100,133461270,8010,8010,8010,8010,0
|
|
20230824,121000,133461270,8010,8010,8010,8010,0
|
|
20230824,120900,133461270,8010,8010,8010,8010,12
|
|
20230824,120800,133365150,8010,8010,8010,8010,0
|
|
20230824,120700,133365150,8010,8010,8010,8010,0
|
|
20230824,120600,133365150,8010,8010,8010,8010,0
|
|
20230824,120500,133365150,8010,8010,8010,8010,0
|
|
20230824,120400,133365150,8010,8010,8010,8010,0
|
|
20230824,120300,133365150,8010,8010,8010,8010,0
|
|
20230824,120200,133365150,8010,8010,8010,8010,0
|
|
20230824,120100,133365150,8010,8010,8010,8010,0
|
|
20230824,120000,133365150,8010,8010,8010,8010,0
|
|
20230824,115900,133365150,8010,8010,8010,8010,15
|
|
20230824,115800,133245000,8020,8020,8020,8020,0
|
|
20230824,115700,133245000,8020,8020,8020,8020,0
|
|
20230824,115600,133245000,8020,8020,8020,8020,100
|
|
20230824,115500,132443000,8020,8020,8020,8020,0
|
|
20230824,115400,132443000,8020,8020,8020,8020,0
|
|
20230824,115300,132443000,8020,8020,8020,8020,0
|
|
20230824,115200,132443000,8020,8020,8020,8020,0
|
|
20230824,115100,132443000,8020,8020,8020,8020,4
|
|
20230824,115000,132410920,8020,8020,8020,8020,0
|
|
20230824,114900,132410920,8020,8020,8020,8020,0
|
|
20230824,114800,132410920,8020,8020,8020,8020,3
|
|
20230824,114700,132386860,8020,8020,8020,8020,0
|
|
20230824,114600,132386860,8020,8020,8020,8020,0
|
|
20230824,114500,132386860,8020,8020,8020,8020,0
|
|
20230824,114400,132386860,8020,8020,8020,8020,0
|
|
20230824,114300,132386860,8020,8020,8020,8020,0
|
|
20230824,114200,132386860,8020,8020,8020,8020,0
|
|
20230824,114100,132386860,8020,8020,8020,8020,0
|
|
20230824,114000,132386860,8020,8020,8020,8020,0
|
|
20230824,113900,132386860,8020,8010,8020,8010,25
|
|
20230824,113800,132186370,8020,8010,8020,7990,440
|
|
20230824,113700,128663720,8020,8020,8020,8020,11
|
|
20230824,113600,128575500,8020,8020,8020,8020,1
|
|
20230824,113500,128567480,8020,8020,8020,8020,0
|
|
20230824,113400,128567480,8020,8020,8020,8020,0
|
|
20230824,113300,128567480,8020,8020,8020,8020,0
|
|
20230824,113200,128567480,8020,8020,8020,8020,2
|
|
20230824,113100,128551440,8020,8020,8020,8020,1
|
|
20230824,113000,128543420,8000,8000,8000,8000,0
|
|
20230824,112900,128543420,8000,8030,8030,8000,1991
|
|
20230824,112800,112611060,8030,8030,8030,8030,0
|
|
20230824,112700,112611060,8030,8030,8030,8030,0
|
|
20230824,112600,112611060,8030,8030,8030,8030,0
|
|
20230824,112500,112611060,8030,8030,8030,8030,0
|
|
20230824,112400,112611060,8030,8030,8030,8030,3
|
|
20230824,112300,112586970,8040,8040,8040,8040,0
|
|
20230824,112200,112586970,8040,8020,8040,8020,17
|
|
20230824,112100,112450490,8040,8040,8040,8040,0
|
|
20230824,112000,112450490,8040,8040,8040,8040,0
|
|
20230824,111900,112450490,8040,8040,8040,8040,0
|
|
20230824,111800,112450490,8040,8040,8040,8040,0
|
|
20230824,111700,112450490,8040,8040,8040,8040,0
|
|
20230824,111600,112450490,8040,8040,8040,8040,0
|
|
20230824,111500,112450490,8040,8000,8040,8000,2001
|
|
20230824,111400,96442450,8040,8040,8040,8040,0
|
|
20230824,111300,96442450,8040,8040,8040,8040,0
|
|
20230824,111200,96442450,8040,8040,8040,8040,32
|
|
20230824,111100,96185170,8040,8040,8040,8040,0
|
|
20230824,111000,96185170,8040,8040,8040,8040,21
|
|
20230824,110900,96016330,7980,8030,8030,7980,5550
|
|
20230824,110800,51673230,8050,8050,8050,8050,15
|
|
20230824,110700,51552480,8050,8040,8050,8040,30
|
|
20230824,110600,51311270,8040,8040,8040,8040,500
|
|
20230824,110500,47291270,8040,8040,8040,8040,3
|
|
20230824,110400,47267150,8030,8020,8030,8020,226
|
|
20230824,110300,45453120,8030,8030,8030,8030,65
|
|
20230824,110200,44931170,8030,8030,8030,8030,0
|
|
20230824,110100,44931170,8030,8030,8030,8030,0
|
|
20230824,110000,44931170,8030,8030,8030,8030,0
|
|
20230824,105900,44931170,8030,8030,8030,8030,0
|
|
20230824,105800,44931170,8030,8030,8030,8030,0
|
|
20230824,105700,44931170,8030,8030,8030,8030,0
|
|
20230824,105600,44931170,8030,8030,8030,8030,0
|
|
20230824,105500,44931170,8030,8030,8030,8030,0
|
|
20230824,105400,44931170,8030,8030,8030,8030,0
|
|
20230824,105300,44931170,8030,8030,8030,8030,0
|
|
20230824,105200,44931170,8030,8030,8030,8030,0
|
|
20230824,105100,44931170,8030,8030,8030,8030,10
|
|
20230824,105000,44850870,8020,8020,8020,8020,0
|
|
20230824,104900,44850870,8020,8020,8020,8020,0
|
|
20230824,104800,44850870,8020,8020,8020,8020,0
|
|
20230824,104700,44850870,8020,8020,8020,8020,0
|
|
20230824,104600,44850870,8020,8020,8020,8020,0
|
|
20230824,104500,44850870,8020,8020,8020,8020,0
|
|
20230824,104400,44850870,8020,8020,8020,8020,0
|
|
20230824,104300,44850870,8020,8020,8020,8020,0
|
|
20230824,104200,44850870,8020,8010,8020,8010,10
|
|
20230824,104100,44770720,8020,8020,8020,8020,10
|
|
20230824,104000,44690520,8020,8020,8020,8020,1
|
|
20230824,103900,44682500,8020,8020,8020,8020,100
|
|
20230824,103800,43880500,8030,8030,8030,8030,0
|
|
20230824,103700,43880500,8030,8030,8030,8030,100
|
|
20230824,103600,43077500,8030,8030,8030,8030,0
|
|
20230824,103500,43077500,8030,8030,8030,8030,0
|
|
20230824,103400,43077500,8030,8030,8030,8030,0
|
|
20230824,103300,43077500,8030,8030,8030,8030,1
|
|
20230824,103200,43069470,7990,7990,7990,7990,0
|
|
20230824,103100,43069470,7990,7990,7990,7990,0
|
|
20230824,103000,43069470,7990,7990,7990,7990,0
|
|
20230824,102900,43069470,7990,8020,8020,7990,2120
|
|
20230824,102800,26105660,8020,8020,8020,8020,0
|
|
20230824,102700,26105660,8020,8020,8020,8020,0
|
|
20230824,102600,26105660,8020,8020,8020,8020,0
|
|
20230824,102500,26105660,8020,8030,8030,8020,121
|
|
20230824,102400,25134890,8040,8040,8040,8040,0
|
|
20230824,102300,25134890,8040,8040,8040,8040,0
|
|
20230824,102200,25134890,8040,8040,8040,8040,0
|
|
20230824,102100,25134890,8040,8040,8040,8040,0
|
|
20230824,102000,25134890,8040,8040,8040,8040,100
|
|
20230824,101900,24330890,8030,8030,8030,8030,2
|
|
20230824,101800,24314830,8030,8040,8040,8030,102
|
|
20230824,101700,23494770,8030,8030,8030,8030,6
|
|
20230824,101600,23446590,8040,8040,8040,8040,2
|
|
20230824,101500,23430510,8040,8040,8040,8040,4
|
|
20230824,101400,23398350,8040,8040,8040,8040,1
|
|
20230824,101300,23390310,8040,8040,8040,8040,0
|
|
20230824,101200,23390310,8040,8050,8050,8040,12
|
|
20230824,101100,23293800,8050,8050,8050,8050,0
|
|
20230824,101000,23293800,8050,8050,8050,8050,0
|
|
20230824,100900,23293800,8050,8050,8050,8050,0
|
|
20230824,100800,23293800,8050,8050,8050,8050,0
|
|
20230824,100700,23293800,8050,8050,8050,8050,10
|
|
20230824,100600,23213300,8050,8050,8050,8050,0
|
|
20230824,100500,23213300,8050,8050,8050,8050,5
|
|
20230824,100400,23173050,8050,8050,8050,8050,0
|
|
20230824,100300,23173050,8050,8040,8050,8040,10
|
|
20230824,100200,23092600,8040,8040,8040,8040,0
|
|
20230824,100100,23092600,8040,8040,8040,8040,120
|
|
20230824,100000,22127800,8040,8040,8040,8040,0
|
|
20230824,095900,22127800,8040,8040,8040,8040,0
|
|
20230824,095800,22127800,8040,8030,8040,8030,21
|
|
20230824,095700,21958970,8030,8040,8040,8030,40
|
|
20230824,095600,21637380,8040,8040,8040,8040,0
|
|
20230824,095500,21637380,8040,8040,8040,8040,0
|
|
20230824,095400,21637380,8040,8040,8040,8040,0
|
|
20230824,095300,21637380,8040,8040,8040,8040,0
|
|
20230824,095200,21637380,8040,8040,8040,8040,1
|
|
20230824,095100,21629340,8040,8040,8040,8040,0
|
|
20230824,095000,21629340,8040,8040,8040,8040,1
|
|
20230824,094900,21621300,8040,8040,8040,8040,0
|
|
20230824,094800,21621300,8040,8040,8040,8040,0
|
|
20230824,094700,21621300,8040,8030,8040,8030,124
|
|
20230824,094600,20624480,8010,8030,8030,8010,190
|
|
20230824,094500,19102290,8050,8050,8050,8050,0
|
|
20230824,094400,19102290,8050,8050,8050,8050,0
|
|
20230824,094300,19102290,8050,8050,8050,8050,0
|
|
20230824,094200,19102290,8050,8050,8050,8050,0
|
|
20230824,094100,19102290,8050,8050,8050,8050,0
|
|
20230824,094000,19102290,8050,8050,8050,8050,0
|
|
20230824,093900,19102290,8050,8050,8050,8050,0
|
|
20230824,093800,19102290,8050,8050,8050,8050,0
|
|
20230824,093700,19102290,8050,8050,8050,8050,1
|
|
20230824,093600,19094240,8050,8050,8050,8050,0
|
|
20230824,093500,19094240,8050,8050,8050,8050,0
|
|
20230824,093400,19094240,8050,8050,8050,8050,0
|
|
20230824,093300,19094240,8050,8050,8050,8050,0
|
|
20230824,093200,19094240,8050,8050,8050,8050,0
|
|
20230824,093100,19094240,8050,8050,8050,8050,0
|
|
20230824,093000,19094240,8050,8040,8050,8040,103
|
|
20230824,092900,18266100,8040,8040,8040,8040,0
|
|
20230824,092800,18266100,8040,8040,8040,8040,0
|
|
20230824,092700,18266100,8040,8040,8040,8040,25
|
|
20230824,092600,18065100,8010,8020,8020,8010,109
|
|
20230824,092500,17192000,8040,8040,8040,8040,145
|
|
20230824,092400,16026200,8040,8060,8060,8040,400
|
|
20230824,092300,12809290,8070,8070,8070,8070,1
|
|
20230824,092200,12801220,8070,8070,8070,8070,20
|
|
20230824,092100,12639820,8070,8070,8070,8070,3
|
|
20230824,092000,12615610,8070,8050,8070,8050,20
|
|
20230824,091900,12454410,8050,8050,8050,8050,0
|
|
20230824,091800,12454410,8050,8050,8050,8050,0
|
|
20230824,091700,12454410,8050,8050,8050,8050,0
|
|
20230824,091600,12454410,8050,8050,8050,8050,0
|
|
20230824,091500,12454410,8050,8070,8070,8050,200
|
|
20230824,091400,10844390,8070,8060,8070,8060,8
|
|
20230824,091300,10779850,8050,8050,8050,8050,126
|
|
20230824,091200,9765550,8060,8060,8060,8050,107
|
|
20230824,091100,8904130,8050,8070,8070,8050,301
|
|
20230824,091000,6481060,8070,8070,8070,8070,0
|
|
20230824,090900,6481060,8070,8070,8070,8070,9
|
|
20230824,090800,6408430,8070,8070,8070,8070,0
|
|
20230824,090700,6408430,8070,8070,8070,8070,0
|
|
20230824,090600,6408430,8070,8070,8070,8070,0
|
|
20230824,090500,6408430,8070,8070,8070,8070,2
|
|
20230824,090400,6392290,8040,8050,8050,8040,6
|
|
20230824,090300,6344030,8070,8050,8070,8050,101
|
|
20230824,090200,5530960,8070,8070,8070,8070,0
|
|
20230824,090100,5530960,8070,8070,8070,8070,0
|
|
20230824,090000,5530960,8070,8080,8080,8070,413
|