610 lines
28 KiB
CSV
610 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,190700,155612400,8040,8040,8040,8040,3117
|
|
20230825,190600,155612400,8040,8040,8040,8040,0
|
|
20230825,190500,155612400,8040,8040,8040,8040,0
|
|
20230825,190400,155612400,8040,8040,8040,8040,0
|
|
20230825,190300,155612400,8040,8040,8040,8040,0
|
|
20230825,190200,155612400,8040,8040,8040,8040,0
|
|
20230825,190100,155612400,8040,8040,8040,8040,0
|
|
20230825,190000,155612400,8040,8040,8040,8040,0
|
|
20230825,185900,155612400,8040,8040,8040,8040,0
|
|
20230825,185800,155612400,8040,8040,8040,8040,0
|
|
20230825,185700,155612400,8040,8040,8040,8040,0
|
|
20230825,185600,155612400,8040,8040,8040,8040,0
|
|
20230825,185500,155612400,8040,8040,8040,8040,0
|
|
20230825,185400,155612400,8040,8040,8040,8040,0
|
|
20230825,185300,155612400,8040,8040,8040,8040,0
|
|
20230825,185200,155612400,8040,8040,8040,8040,0
|
|
20230825,185100,155612400,8040,8040,8040,8040,0
|
|
20230825,185000,155612400,8040,8040,8040,8040,0
|
|
20230825,184900,155612400,8040,8040,8040,8040,0
|
|
20230825,184800,155612400,8040,8040,8040,8040,0
|
|
20230825,184700,155612400,8040,8040,8040,8040,0
|
|
20230825,184600,155612400,8040,8040,8040,8040,0
|
|
20230825,184500,155612400,8040,8040,8040,8040,0
|
|
20230825,184400,155612400,8040,8040,8040,8040,0
|
|
20230825,184300,155612400,8040,8040,8040,8040,0
|
|
20230825,184200,155612400,8040,8040,8040,8040,0
|
|
20230825,184100,155612400,8040,8040,8040,8040,0
|
|
20230825,184000,155612400,8040,8040,8040,8040,0
|
|
20230825,183900,155612400,8040,8040,8040,8040,0
|
|
20230825,183800,155612400,8040,8040,8040,8040,0
|
|
20230825,183700,155612400,8040,8040,8040,8040,3117
|
|
20230825,183600,155612400,8040,8040,8040,8040,0
|
|
20230825,183500,155612400,8040,8040,8040,8040,0
|
|
20230825,183400,155612400,8040,8040,8040,8040,0
|
|
20230825,183300,155612400,8040,8040,8040,8040,0
|
|
20230825,183200,155612400,8040,8040,8040,8040,0
|
|
20230825,183100,155612400,8040,8040,8040,8040,0
|
|
20230825,183000,155612400,8040,8040,8040,8040,0
|
|
20230825,182900,155612400,8040,8040,8040,8040,0
|
|
20230825,182800,155612400,8040,8040,8040,8040,0
|
|
20230825,182700,155612400,8040,8040,8040,8040,0
|
|
20230825,182600,155612400,8040,8040,8040,8040,0
|
|
20230825,182500,155612400,8040,8040,8040,8040,0
|
|
20230825,182400,155612400,8040,8040,8040,8040,0
|
|
20230825,182300,155612400,8040,8040,8040,8040,0
|
|
20230825,182200,155612400,8040,8040,8040,8040,0
|
|
20230825,182100,155612400,8040,8040,8040,8040,0
|
|
20230825,182000,155612400,8040,8040,8040,8040,0
|
|
20230825,181900,155612400,8040,8040,8040,8040,0
|
|
20230825,181800,155612400,8040,8040,8040,8040,0
|
|
20230825,181700,155612400,8040,8040,8040,8040,0
|
|
20230825,181600,155612400,8040,8040,8040,8040,0
|
|
20230825,181500,155612400,8040,8040,8040,8040,0
|
|
20230825,181400,155612400,8040,8040,8040,8040,0
|
|
20230825,181300,155612400,8040,8040,8040,8040,0
|
|
20230825,181200,155612400,8040,8040,8040,8040,0
|
|
20230825,181100,155612400,8040,8040,8040,8040,0
|
|
20230825,181000,155612400,8040,8040,8040,8040,0
|
|
20230825,180900,155612400,8040,8040,8040,8040,0
|
|
20230825,180800,155612400,8040,8040,8040,8040,0
|
|
20230825,180700,155612400,8040,8040,8040,8040,3117
|
|
20230825,180600,155612400,8040,8040,8040,8040,0
|
|
20230825,180500,155612400,8040,8040,8040,8040,0
|
|
20230825,180400,155612400,8040,8040,8040,8040,0
|
|
20230825,180300,155612400,8040,8040,8040,8040,0
|
|
20230825,180200,155612400,8040,8040,8040,8040,0
|
|
20230825,180100,155612400,8040,8040,8040,8040,0
|
|
20230825,180000,155612400,8040,8040,8040,8040,0
|
|
20230825,175900,155612400,8040,8040,8040,8040,0
|
|
20230825,175800,155612400,8040,8040,8040,8040,0
|
|
20230825,175700,155612400,8040,8040,8040,8040,0
|
|
20230825,175600,155612400,8040,8040,8040,8040,0
|
|
20230825,175500,155612400,8040,8040,8040,8040,0
|
|
20230825,175400,155612400,8040,8040,8040,8040,0
|
|
20230825,175300,155612400,8040,8040,8040,8040,0
|
|
20230825,175200,155612400,8040,8040,8040,8040,0
|
|
20230825,175100,155612400,8040,8040,8040,8040,0
|
|
20230825,175000,155612400,8040,8040,8040,8040,0
|
|
20230825,174900,155612400,8040,8040,8040,8040,0
|
|
20230825,174800,155612400,8040,8040,8040,8040,0
|
|
20230825,174700,155612400,8040,8040,8040,8040,0
|
|
20230825,174600,155612400,8040,8040,8040,8040,0
|
|
20230825,174500,155612400,8040,8040,8040,8040,0
|
|
20230825,174400,155612400,8040,8040,8040,8040,0
|
|
20230825,174300,155612400,8040,8040,8040,8040,0
|
|
20230825,174200,155612400,8040,8040,8040,8040,0
|
|
20230825,174100,155612400,8040,8040,8040,8040,0
|
|
20230825,174000,155612400,8040,8040,8040,8040,0
|
|
20230825,173900,155612400,8040,8040,8040,8040,0
|
|
20230825,173800,155612400,8040,8040,8040,8040,0
|
|
20230825,173700,155612400,8040,8040,8040,8040,3117
|
|
20230825,173600,155612400,8040,8040,8040,8040,0
|
|
20230825,173500,155612400,8040,8040,8040,8040,0
|
|
20230825,173400,155612400,8040,8040,8040,8040,0
|
|
20230825,173300,155612400,8040,8040,8040,8040,0
|
|
20230825,173200,155612400,8040,8040,8040,8040,0
|
|
20230825,173100,155612400,8040,8040,8040,8040,0
|
|
20230825,173000,155612400,8040,8040,8040,8040,0
|
|
20230825,172900,155612400,8040,8040,8040,8040,0
|
|
20230825,172800,155612400,8040,8040,8040,8040,0
|
|
20230825,172700,155612400,8040,8040,8040,8040,0
|
|
20230825,172600,155612400,8040,8040,8040,8040,0
|
|
20230825,172500,155612400,8040,8040,8040,8040,0
|
|
20230825,172400,155612400,8040,8040,8040,8040,0
|
|
20230825,172300,155612400,8040,8040,8040,8040,0
|
|
20230825,172200,155612400,8040,8040,8040,8040,0
|
|
20230825,172100,155612400,8040,8040,8040,8040,0
|
|
20230825,172000,155612400,8040,8040,8040,8040,0
|
|
20230825,171900,155612400,8040,8040,8040,8040,0
|
|
20230825,171800,155612400,8040,8040,8040,8040,0
|
|
20230825,171700,155612400,8040,8040,8040,8040,0
|
|
20230825,171600,155612400,8040,8040,8040,8040,0
|
|
20230825,171500,155612400,8040,8040,8040,8040,0
|
|
20230825,171400,155612400,8040,8040,8040,8040,0
|
|
20230825,171300,155612400,8040,8040,8040,8040,0
|
|
20230825,171200,155612400,8040,8040,8040,8040,0
|
|
20230825,171100,155612400,8040,8040,8040,8040,0
|
|
20230825,171000,155612400,8040,8040,8040,8040,0
|
|
20230825,170900,155612400,8040,8040,8040,8040,0
|
|
20230825,170800,155612400,8040,8040,8040,8040,0
|
|
20230825,170700,155612400,8040,8040,8040,8040,3117
|
|
20230825,170600,155612400,8040,8040,8040,8040,0
|
|
20230825,170500,155612400,8040,8040,8040,8040,0
|
|
20230825,170400,155612400,8040,8040,8040,8040,0
|
|
20230825,170300,155612400,8040,8040,8040,8040,0
|
|
20230825,170200,155612400,8040,8040,8040,8040,0
|
|
20230825,170100,155612400,8040,8040,8040,8040,0
|
|
20230825,170000,155612400,8040,8040,8040,8040,0
|
|
20230825,165900,155612400,8040,8040,8040,8040,0
|
|
20230825,165800,155612400,8040,8040,8040,8040,0
|
|
20230825,165700,155612400,8040,8040,8040,8040,0
|
|
20230825,165600,155612400,8040,8040,8040,8040,0
|
|
20230825,165500,155612400,8040,8040,8040,8040,0
|
|
20230825,165400,155612400,8040,8040,8040,8040,0
|
|
20230825,165300,155612400,8040,8040,8040,8040,0
|
|
20230825,165200,155612400,8040,8040,8040,8040,0
|
|
20230825,165100,155612400,8040,8040,8040,8040,0
|
|
20230825,165000,155612400,8040,8040,8040,8040,0
|
|
20230825,164900,155612400,8040,8040,8040,8040,0
|
|
20230825,164800,155612400,8040,8040,8040,8040,0
|
|
20230825,164700,155612400,8040,8040,8040,8040,0
|
|
20230825,164600,155612400,8040,8040,8040,8040,0
|
|
20230825,164500,155612400,8040,8040,8040,8040,0
|
|
20230825,164400,155612400,8040,8040,8040,8040,0
|
|
20230825,164300,155612400,8040,8040,8040,8040,0
|
|
20230825,164200,155612400,8040,8040,8040,8040,0
|
|
20230825,164100,155612400,8040,8040,8040,8040,0
|
|
20230825,164000,155612400,8040,8040,8040,8040,0
|
|
20230825,163900,155612400,8040,8040,8040,8040,0
|
|
20230825,163800,155612400,8040,8040,8040,8040,0
|
|
20230825,163700,155612400,8040,8040,8040,8040,3117
|
|
20230825,163600,155612400,8040,8040,8040,8040,0
|
|
20230825,163500,155612400,8040,8040,8040,8040,0
|
|
20230825,163400,155612400,8040,8040,8040,8040,0
|
|
20230825,163300,155612400,8040,8040,8040,8040,0
|
|
20230825,163200,155612400,8040,8040,8040,8040,0
|
|
20230825,163100,155612400,8040,8040,8040,8040,0
|
|
20230825,163000,155612400,8040,8040,8040,8040,0
|
|
20230825,162900,155612400,8040,8040,8040,8040,0
|
|
20230825,162800,155612400,8040,8040,8040,8040,0
|
|
20230825,162700,155612400,8040,8040,8040,8040,0
|
|
20230825,162600,155612400,8040,8040,8040,8040,0
|
|
20230825,162500,155612400,8040,8040,8040,8040,0
|
|
20230825,162400,155612400,8040,8040,8040,8040,0
|
|
20230825,162300,155612400,8040,8040,8040,8040,0
|
|
20230825,162200,155612400,8040,8040,8040,8040,0
|
|
20230825,162100,155612400,8040,8040,8040,8040,0
|
|
20230825,162000,155612400,8040,8040,8040,8040,0
|
|
20230825,161900,155612400,8040,8040,8040,8040,0
|
|
20230825,161800,155612400,8040,8040,8040,8040,0
|
|
20230825,161700,155612400,8040,8040,8040,8040,0
|
|
20230825,161600,155612400,8040,8040,8040,8040,0
|
|
20230825,161500,155612400,8040,8040,8040,8040,0
|
|
20230825,161400,155612400,8040,8040,8040,8040,0
|
|
20230825,161300,155612400,8040,8040,8040,8040,0
|
|
20230825,161200,155612400,8040,8040,8040,8040,0
|
|
20230825,161100,155612400,8040,8040,8040,8040,0
|
|
20230825,161000,155612400,8040,8040,8040,8040,0
|
|
20230825,160900,155612400,8040,8040,8040,8040,0
|
|
20230825,160800,155612400,8040,8040,8040,8040,0
|
|
20230825,160700,155612400,8040,8040,8040,8040,3117
|
|
20230825,160600,155612400,8040,8040,8040,8040,0
|
|
20230825,160500,155612400,8040,8040,8040,8040,0
|
|
20230825,160400,155612400,8040,8040,8040,8040,0
|
|
20230825,160300,155612400,8040,8040,8040,8040,0
|
|
20230825,160200,155612400,8040,8040,8040,8040,0
|
|
20230825,160100,155612400,8040,8040,8040,8040,0
|
|
20230825,160000,155612400,8040,8040,8040,8040,0
|
|
20230825,155900,155612400,8040,8040,8040,8040,0
|
|
20230825,155800,155612400,8040,8040,8040,8040,0
|
|
20230825,155700,155612400,8040,8040,8040,8040,0
|
|
20230825,155600,155612400,8040,8040,8040,8040,0
|
|
20230825,155500,155612400,8040,8040,8040,8040,0
|
|
20230825,155400,155612400,8040,8040,8040,8040,0
|
|
20230825,155300,155612400,8040,8040,8040,8040,0
|
|
20230825,155200,155612400,8040,8040,8040,8040,0
|
|
20230825,155100,155612400,8040,8040,8040,8040,0
|
|
20230825,155000,155612400,8040,8040,8040,8040,0
|
|
20230825,154900,155612400,8040,8040,8040,8040,0
|
|
20230825,154800,155612400,8040,8040,8040,8040,0
|
|
20230825,154700,155612400,8040,8040,8040,8040,0
|
|
20230825,154600,155612400,8040,8040,8040,8040,0
|
|
20230825,154500,155612400,8040,8040,8040,8040,0
|
|
20230825,154400,155612400,8040,8040,8040,8040,0
|
|
20230825,154300,155612400,8040,8040,8040,8040,0
|
|
20230825,154200,155612400,8040,8040,8040,8040,0
|
|
20230825,154100,155612400,8040,8040,8040,8040,0
|
|
20230825,154000,155612400,8040,8040,8040,8040,0
|
|
20230825,153900,155612400,8040,8040,8040,8040,0
|
|
20230825,153800,155612400,8040,8040,8040,8040,0
|
|
20230825,153700,155612400,8040,8040,8040,8040,3117
|
|
20230825,153600,155612400,8040,8040,8040,8040,0
|
|
20230825,153500,155612400,8040,8040,8040,8040,0
|
|
20230825,153400,155612400,8040,8040,8040,8040,0
|
|
20230825,153300,155612400,8040,8040,8040,8040,0
|
|
20230825,153200,155612400,8040,8040,8040,8040,0
|
|
20230825,153100,155612400,8040,8040,8040,8040,0
|
|
20230825,153000,155612400,8040,8040,8040,8040,3117
|
|
20230825,152900,130551720,8030,8030,8030,8030,0
|
|
20230825,152800,130551720,8030,8030,8030,8030,0
|
|
20230825,152700,130551720,8030,8030,8030,8030,0
|
|
20230825,152600,130551720,8030,8030,8030,8030,0
|
|
20230825,152500,130551720,8030,8030,8030,8030,0
|
|
20230825,152400,130551720,8030,8030,8030,8030,0
|
|
20230825,152300,130551720,8030,8030,8030,8030,0
|
|
20230825,152200,130551720,8030,8030,8030,8030,0
|
|
20230825,152100,130551720,8030,8030,8030,8030,0
|
|
20230825,152000,130551720,8030,8030,8030,8030,0
|
|
20230825,151900,130551720,8030,8020,8030,8020,20
|
|
20230825,151800,130391220,8000,8010,8010,8000,700
|
|
20230825,151700,124791090,8030,8030,8030,8030,100
|
|
20230825,151600,123988090,8000,8020,8020,8000,222
|
|
20230825,151500,122211780,8030,8030,8030,8030,0
|
|
20230825,151400,122211780,8030,8030,8030,8030,0
|
|
20230825,151300,122211780,8030,8030,8030,8030,0
|
|
20230825,151200,122211780,8030,8030,8030,8030,35
|
|
20230825,151100,121930730,8030,8030,8030,8030,65
|
|
20230825,151000,121408780,8030,8030,8030,8030,0
|
|
20230825,150900,121408780,8030,8030,8030,8030,0
|
|
20230825,150800,121408780,8030,8030,8030,8030,0
|
|
20230825,150700,121408780,8030,8030,8030,8030,0
|
|
20230825,150600,121408780,8030,8030,8030,8030,0
|
|
20230825,150500,121408780,8030,8030,8030,8030,0
|
|
20230825,150400,121408780,8030,8030,8030,8030,0
|
|
20230825,150300,121408780,8030,8030,8030,8030,0
|
|
20230825,150200,121408780,8030,8030,8030,8030,0
|
|
20230825,150100,121408780,8030,8030,8030,8030,0
|
|
20230825,150000,121408780,8030,8030,8030,8030,13
|
|
20230825,145900,121304390,8030,8030,8030,8030,0
|
|
20230825,145800,121304390,8030,8030,8030,8030,2
|
|
20230825,145700,121288330,8000,8000,8000,8000,0
|
|
20230825,145600,121288330,8000,8000,8000,8000,0
|
|
20230825,145500,121288330,8000,8000,8000,8000,27
|
|
20230825,145400,121072330,8000,8000,8000,8000,0
|
|
20230825,145300,121072330,8000,8000,8000,8000,0
|
|
20230825,145200,121072330,8000,8000,8000,8000,0
|
|
20230825,145100,121072330,8000,8000,8000,8000,0
|
|
20230825,145000,121072330,8000,8000,8000,8000,0
|
|
20230825,144900,121072330,8000,8000,8000,8000,0
|
|
20230825,144800,121072330,8000,8000,8000,8000,0
|
|
20230825,144700,121072330,8000,8000,8000,8000,0
|
|
20230825,144600,121072330,8000,8000,8000,8000,0
|
|
20230825,144500,121072330,8000,8000,8000,8000,0
|
|
20230825,144400,121072330,8000,8000,8000,8000,0
|
|
20230825,144300,121072330,8000,8000,8000,8000,0
|
|
20230825,144200,121072330,8000,8000,8000,8000,0
|
|
20230825,144100,121072330,8000,8000,8000,8000,0
|
|
20230825,144000,121072330,8000,8000,8000,8000,0
|
|
20230825,143900,121072330,8000,8000,8000,8000,0
|
|
20230825,143800,121072330,8000,8000,8000,8000,1116
|
|
20230825,143700,112144330,8000,8000,8000,8000,0
|
|
20230825,143600,112144330,8000,8000,8000,8000,0
|
|
20230825,143500,112144330,8000,8000,8000,8000,0
|
|
20230825,143400,112144330,8000,8010,8010,8000,1027
|
|
20230825,143300,103928320,8000,8000,8000,8000,0
|
|
20230825,143200,103928320,8000,8000,8000,8000,0
|
|
20230825,143100,103928320,8000,8000,8000,8000,0
|
|
20230825,143000,103928320,8000,8010,8010,8000,1301
|
|
20230825,142900,93519670,8010,8010,8010,8010,0
|
|
20230825,142800,93519670,8010,8020,8020,8010,1089
|
|
20230825,142700,84796210,8010,8020,8020,8010,671
|
|
20230825,142600,79421270,8030,8030,8030,8030,0
|
|
20230825,142500,79421270,8030,8030,8030,8030,0
|
|
20230825,142400,79421270,8030,8030,8030,8030,0
|
|
20230825,142300,79421270,8030,8030,8030,8030,0
|
|
20230825,142200,79421270,8030,8030,8030,8030,0
|
|
20230825,142100,79421270,8030,8030,8030,8030,0
|
|
20230825,142000,79421270,8030,8030,8030,8030,0
|
|
20230825,141900,79421270,8030,8030,8030,8030,1
|
|
20230825,141800,79413240,8030,8030,8030,8030,0
|
|
20230825,141700,79413240,8030,8040,8040,8030,22
|
|
20230825,141600,79236450,8040,8040,8040,8040,0
|
|
20230825,141500,79236450,8040,8040,8040,8040,0
|
|
20230825,141400,79236450,8040,8040,8040,8040,0
|
|
20230825,141300,79236450,8040,8040,8040,8040,0
|
|
20230825,141200,79236450,8040,8040,8040,8040,0
|
|
20230825,141100,79236450,8040,8040,8040,8040,0
|
|
20230825,141000,79236450,8040,8040,8040,8040,0
|
|
20230825,140900,79236450,8040,8040,8040,8040,0
|
|
20230825,140800,79236450,8040,8040,8040,8040,0
|
|
20230825,140700,79236450,8040,8040,8040,8040,4
|
|
20230825,140600,79204290,8010,8040,8040,8010,746
|
|
20230825,140500,73223760,8040,8040,8040,8040,0
|
|
20230825,140400,73223760,8040,8040,8040,8040,0
|
|
20230825,140300,73223760,8040,8040,8040,8040,0
|
|
20230825,140200,73223760,8040,8040,8040,8040,0
|
|
20230825,140100,73223760,8040,8040,8040,8040,0
|
|
20230825,140000,73223760,8040,8040,8040,8040,0
|
|
20230825,135900,73223760,8040,8040,8040,8040,2
|
|
20230825,135800,73207680,8040,8040,8040,8040,0
|
|
20230825,135700,73207680,8040,8040,8040,8040,0
|
|
20230825,135600,73207680,8040,8040,8040,8040,0
|
|
20230825,135500,73207680,8040,8040,8040,8040,0
|
|
20230825,135400,73207680,8040,8040,8040,8040,0
|
|
20230825,135300,73207680,8040,8040,8040,8040,0
|
|
20230825,135200,73207680,8040,8040,8040,8040,0
|
|
20230825,135100,73207680,8040,8040,8040,8040,0
|
|
20230825,135000,73207680,8040,8030,8040,8030,105
|
|
20230825,134900,72363820,8020,8020,8020,8020,0
|
|
20230825,134800,72363820,8020,8020,8020,8020,0
|
|
20230825,134700,72363820,8020,8020,8020,8020,0
|
|
20230825,134600,72363820,8020,8020,8020,8020,100
|
|
20230825,134500,71561820,8030,8030,8030,8030,0
|
|
20230825,134400,71561820,8030,8030,8030,8030,0
|
|
20230825,134300,71561820,8030,8030,8030,8030,280
|
|
20230825,134200,69313420,8040,8040,8040,8040,0
|
|
20230825,134100,69313420,8040,8040,8040,8040,0
|
|
20230825,134000,69313420,8040,8040,8040,8040,0
|
|
20230825,133900,69313420,8040,8040,8040,8040,0
|
|
20230825,133800,69313420,8040,8040,8040,8040,0
|
|
20230825,133700,69313420,8040,8040,8040,8040,0
|
|
20230825,133600,69313420,8040,8040,8040,8040,0
|
|
20230825,133500,69313420,8040,8040,8040,8040,0
|
|
20230825,133400,69313420,8040,8040,8040,8040,0
|
|
20230825,133300,69313420,8040,8040,8040,8040,0
|
|
20230825,133200,69313420,8040,8040,8040,8040,6
|
|
20230825,133100,69265180,8040,8040,8040,8040,0
|
|
20230825,133000,69265180,8040,8040,8040,8040,0
|
|
20230825,132900,69265180,8040,8040,8040,8040,7
|
|
20230825,132800,69208900,8040,8040,8040,8040,0
|
|
20230825,132700,69208900,8040,8040,8040,8040,0
|
|
20230825,132600,69208900,8040,8040,8040,8040,0
|
|
20230825,132500,69208900,8040,8040,8040,8040,0
|
|
20230825,132400,69208900,8040,8040,8040,8040,6
|
|
20230825,132300,69160660,8040,8040,8040,8040,0
|
|
20230825,132200,69160660,8040,8040,8040,8040,0
|
|
20230825,132100,69160660,8040,8040,8040,8040,0
|
|
20230825,132000,69160660,8040,8040,8040,8040,0
|
|
20230825,131900,69160660,8040,8040,8040,8040,0
|
|
20230825,131800,69160660,8040,8040,8040,8040,0
|
|
20230825,131700,69160660,8040,8040,8040,8040,242
|
|
20230825,131600,67214980,8040,8040,8040,8040,0
|
|
20230825,131500,67214980,8040,8040,8040,8040,0
|
|
20230825,131400,67214980,8040,8040,8040,8040,0
|
|
20230825,131300,67214980,8040,8040,8040,8040,0
|
|
20230825,131200,67214980,8040,8040,8040,8040,0
|
|
20230825,131100,67214980,8040,8040,8040,8040,0
|
|
20230825,131000,67214980,8040,8040,8040,8040,0
|
|
20230825,130900,67214980,8040,8040,8040,8040,9
|
|
20230825,130800,67142620,8040,8040,8040,8040,5
|
|
20230825,130700,67102420,8040,8040,8040,8040,0
|
|
20230825,130600,67102420,8040,8040,8040,8040,0
|
|
20230825,130500,67102420,8040,8040,8040,8040,0
|
|
20230825,130400,67102420,8040,8040,8040,8040,1
|
|
20230825,130300,67094380,8040,8040,8040,8040,0
|
|
20230825,130200,67094380,8040,8040,8040,8040,0
|
|
20230825,130100,67094380,8040,8040,8040,8040,0
|
|
20230825,130000,67094380,8040,8040,8040,8040,0
|
|
20230825,125900,67094380,8040,8040,8040,8040,0
|
|
20230825,125800,67094380,8040,8040,8040,8040,0
|
|
20230825,125700,67094380,8040,8040,8040,8040,0
|
|
20230825,125600,67094380,8040,8040,8040,8040,0
|
|
20230825,125500,67094380,8040,8040,8040,8040,0
|
|
20230825,125400,67094380,8040,8040,8040,8040,0
|
|
20230825,125300,67094380,8040,8040,8040,8040,0
|
|
20230825,125200,67094380,8040,8040,8040,8040,0
|
|
20230825,125100,67094380,8040,8040,8040,8040,0
|
|
20230825,125000,67094380,8040,8040,8040,8040,0
|
|
20230825,124900,67094380,8040,8040,8040,8040,0
|
|
20230825,124800,67094380,8040,8040,8040,8040,0
|
|
20230825,124700,67094380,8040,8040,8040,8040,0
|
|
20230825,124600,67094380,8040,8040,8040,8040,0
|
|
20230825,124500,67094380,8040,8040,8040,8040,0
|
|
20230825,124400,67094380,8040,8040,8040,8040,0
|
|
20230825,124300,67094380,8040,8040,8040,8040,0
|
|
20230825,124200,67094380,8040,8040,8040,8040,0
|
|
20230825,124100,67094380,8040,8040,8040,8040,0
|
|
20230825,124000,67094380,8040,8040,8040,8040,82
|
|
20230825,123900,66435100,8050,8050,8050,8050,0
|
|
20230825,123800,66435100,8050,8050,8050,8050,0
|
|
20230825,123700,66435100,8050,8050,8050,8050,3
|
|
20230825,123600,66410950,8040,8040,8040,8040,0
|
|
20230825,123500,66410950,8040,8040,8040,8040,1
|
|
20230825,123400,66402910,8040,8040,8040,8040,30
|
|
20230825,123300,66161710,8060,8060,8060,8060,0
|
|
20230825,123200,66161710,8060,8060,8060,8060,0
|
|
20230825,123100,66161710,8060,8060,8060,8060,0
|
|
20230825,123000,66161710,8060,8060,8060,8060,0
|
|
20230825,122900,66161710,8060,8060,8060,8060,100
|
|
20230825,122800,65355710,8060,8060,8060,8060,0
|
|
20230825,122700,65355710,8060,8060,8060,8060,1
|
|
20230825,122600,65347650,8060,8060,8060,8060,0
|
|
20230825,122500,65347650,8060,8060,8060,8060,10
|
|
20230825,122400,65267050,8060,8060,8060,8060,0
|
|
20230825,122300,65267050,8060,8060,8060,8060,0
|
|
20230825,122200,65267050,8060,8060,8060,8060,1
|
|
20230825,122100,65258990,8050,8050,8050,8050,0
|
|
20230825,122000,65258990,8050,8050,8050,8050,0
|
|
20230825,121900,65258990,8050,8050,8050,8050,0
|
|
20230825,121800,65258990,8050,8050,8050,8050,0
|
|
20230825,121700,65258990,8050,8050,8050,8050,0
|
|
20230825,121600,65258990,8050,8050,8050,8050,0
|
|
20230825,121500,65258990,8050,8050,8050,8050,0
|
|
20230825,121400,65258990,8050,8050,8050,8050,10
|
|
20230825,121300,65178490,8050,8050,8050,8050,0
|
|
20230825,121200,65178490,8050,8050,8050,8050,0
|
|
20230825,121100,65178490,8050,8050,8050,8050,0
|
|
20230825,121000,65178490,8050,8050,8050,8050,0
|
|
20230825,120900,65178490,8050,8050,8050,8050,0
|
|
20230825,120800,65178490,8050,8050,8050,8050,0
|
|
20230825,120700,65178490,8050,8050,8050,8050,0
|
|
20230825,120600,65178490,8050,8050,8050,8050,0
|
|
20230825,120500,65178490,8050,8050,8050,8050,0
|
|
20230825,120400,65178490,8050,8050,8050,8050,0
|
|
20230825,120300,65178490,8050,8050,8050,8050,0
|
|
20230825,120200,65178490,8050,8050,8050,8050,0
|
|
20230825,120100,65178490,8050,8050,8050,8050,290
|
|
20230825,120000,62843990,8050,8050,8050,8050,50
|
|
20230825,115900,62441490,8050,8050,8050,8050,10
|
|
20230825,115800,62360990,8050,8050,8050,8050,0
|
|
20230825,115700,62360990,8050,8050,8050,8050,0
|
|
20230825,115600,62360990,8050,8050,8050,8050,0
|
|
20230825,115500,62360990,8050,8050,8050,8050,581
|
|
20230825,115400,57683940,8050,8050,8050,8050,1
|
|
20230825,115300,57675890,8040,8040,8040,8040,0
|
|
20230825,115200,57675890,8040,8040,8040,8040,0
|
|
20230825,115100,57675890,8040,8040,8040,8040,0
|
|
20230825,115000,57675890,8040,8040,8040,8040,0
|
|
20230825,114900,57675890,8040,8040,8040,8040,0
|
|
20230825,114800,57675890,8040,8040,8040,8040,0
|
|
20230825,114700,57675890,8040,8040,8040,8040,0
|
|
20230825,114600,57675890,8040,8040,8040,8040,4
|
|
20230825,114500,57643730,8040,8040,8040,8040,144
|
|
20230825,114400,56485970,8040,8040,8040,8040,19
|
|
20230825,114300,56333210,8040,8040,8040,8040,0
|
|
20230825,114200,56333210,8040,8040,8040,8040,0
|
|
20230825,114100,56333210,8040,8040,8040,8040,0
|
|
20230825,114000,56333210,8040,8040,8040,8040,0
|
|
20230825,113900,56333210,8040,8040,8040,8040,100
|
|
20230825,113800,55529210,8040,8040,8040,8040,13
|
|
20230825,113700,55424690,8040,8040,8040,8040,0
|
|
20230825,113600,55424690,8040,8040,8040,8040,0
|
|
20230825,113500,55424690,8040,8040,8040,8040,0
|
|
20230825,113400,55424690,8040,8040,8040,8040,0
|
|
20230825,113300,55424690,8040,8040,8040,8040,0
|
|
20230825,113200,55424690,8040,8040,8040,8040,0
|
|
20230825,113100,55424690,8040,8040,8040,8040,0
|
|
20230825,113000,55424690,8040,8040,8040,8040,0
|
|
20230825,112900,55424690,8040,8040,8040,8040,0
|
|
20230825,112800,55424690,8040,8040,8040,8040,0
|
|
20230825,112700,55424690,8040,8040,8040,8040,0
|
|
20230825,112600,55424690,8040,8040,8040,8040,4
|
|
20230825,112500,55392530,8040,8040,8040,8030,35
|
|
20230825,112400,55111430,8050,8050,8050,8050,0
|
|
20230825,112300,55111430,8050,8050,8050,8050,0
|
|
20230825,112200,55111430,8050,8050,8050,8050,0
|
|
20230825,112100,55111430,8050,8050,8050,8050,0
|
|
20230825,112000,55111430,8050,8050,8050,8050,0
|
|
20230825,111900,55111430,8050,8050,8050,8050,0
|
|
20230825,111800,55111430,8050,8050,8050,8050,0
|
|
20230825,111700,55111430,8050,8050,8050,8050,0
|
|
20230825,111600,55111430,8050,8050,8050,8050,0
|
|
20230825,111500,55111430,8050,8050,8050,8050,0
|
|
20230825,111400,55111430,8050,8050,8050,8050,0
|
|
20230825,111300,55111430,8050,8050,8050,8050,100
|
|
20230825,111200,54306430,8050,8050,8050,8050,0
|
|
20230825,111100,54306430,8050,8050,8050,8050,0
|
|
20230825,111000,54306430,8050,8050,8050,8050,0
|
|
20230825,110900,54306430,8050,8050,8050,8050,0
|
|
20230825,110800,54306430,8050,8050,8050,8050,0
|
|
20230825,110700,54306430,8050,8050,8050,8050,0
|
|
20230825,110600,54306430,8050,8050,8050,8050,0
|
|
20230825,110500,54306430,8050,8050,8050,8050,0
|
|
20230825,110400,54306430,8050,8050,8050,8050,0
|
|
20230825,110300,54306430,8050,8050,8050,8050,1
|
|
20230825,110200,54298380,8030,8030,8030,8030,0
|
|
20230825,110100,54298380,8030,8030,8030,8030,64
|
|
20230825,110000,53784460,8040,8040,8040,8040,0
|
|
20230825,105900,53784460,8040,8040,8040,8040,125
|
|
20230825,105800,52779460,8040,8040,8040,8040,0
|
|
20230825,105700,52779460,8040,8040,8040,8040,0
|
|
20230825,105600,52779460,8040,8040,8040,8040,0
|
|
20230825,105500,52779460,8040,8040,8040,8040,1
|
|
20230825,105400,52771420,8040,8040,8040,8040,0
|
|
20230825,105300,52771420,8040,8040,8040,8040,0
|
|
20230825,105200,52771420,8040,8040,8040,8040,0
|
|
20230825,105100,52771420,8040,8040,8040,8040,0
|
|
20230825,105000,52771420,8040,8040,8040,8040,0
|
|
20230825,104900,52771420,8040,8040,8040,8040,0
|
|
20230825,104800,52771420,8040,8040,8040,8040,0
|
|
20230825,104700,52771420,8040,8040,8040,8040,0
|
|
20230825,104600,52771420,8040,8040,8040,8040,0
|
|
20230825,104500,52771420,8040,8040,8040,8040,0
|
|
20230825,104400,52771420,8040,8040,8040,8040,0
|
|
20230825,104300,52771420,8040,8040,8040,8040,21
|
|
20230825,104200,52602580,8030,8030,8030,8030,210
|
|
20230825,104100,50916280,8040,8040,8040,8040,0
|
|
20230825,104000,50916280,8040,8050,8050,8040,129
|
|
20230825,103900,49878960,8060,8050,8060,8050,60
|
|
20230825,103800,49395860,8050,8050,8050,8050,0
|
|
20230825,103700,49395860,8050,8050,8050,8050,0
|
|
20230825,103600,49395860,8050,8050,8050,8050,36
|
|
20230825,103500,49106060,8050,8050,8050,8050,0
|
|
20230825,103400,49106060,8050,8050,8050,8050,0
|
|
20230825,103300,49106060,8050,8050,8050,8050,0
|
|
20230825,103200,49106060,8050,8050,8050,8050,0
|
|
20230825,103100,49106060,8050,8050,8050,8050,1
|
|
20230825,103000,49098010,8040,8050,8050,8040,115
|
|
20230825,102900,48172410,8040,8050,8050,8040,18
|
|
20230825,102800,48027630,8070,8070,8070,8070,0
|
|
20230825,102700,48027630,8070,8070,8070,8070,0
|
|
20230825,102600,48027630,8070,8070,8070,8070,0
|
|
20230825,102500,48027630,8070,8070,8070,8070,0
|
|
20230825,102400,48027630,8070,8070,8070,8070,0
|
|
20230825,102300,48027630,8070,8070,8070,8070,0
|
|
20230825,102200,48027630,8070,8070,8070,8070,1
|
|
20230825,102100,48019560,8070,8070,8070,8070,0
|
|
20230825,102000,48019560,8070,8070,8070,8070,0
|
|
20230825,101900,48019560,8070,8070,8070,8070,0
|
|
20230825,101800,48019560,8070,8070,8070,8070,0
|
|
20230825,101700,48019560,8070,8070,8070,8070,0
|
|
20230825,101600,48019560,8070,8070,8070,8070,5
|
|
20230825,101500,47979210,8090,8090,8090,8090,0
|
|
20230825,101400,47979210,8090,8090,8090,8090,0
|
|
20230825,101300,47979210,8090,8090,8090,8090,0
|
|
20230825,101200,47979210,8090,8090,8090,8090,0
|
|
20230825,101100,47979210,8090,8090,8090,8090,0
|
|
20230825,101000,47979210,8090,8090,8090,8090,0
|
|
20230825,100900,47979210,8090,8090,8090,8090,0
|
|
20230825,100800,47979210,8090,8090,8090,8090,0
|
|
20230825,100700,47979210,8090,8090,8090,8090,0
|
|
20230825,100600,47979210,8090,8090,8090,8090,0
|
|
20230825,100500,47979210,8090,8090,8090,8090,0
|
|
20230825,100400,47979210,8090,8080,8090,8080,231
|
|
20230825,100300,46112680,8080,8080,8080,8080,0
|
|
20230825,100200,46112680,8080,8080,8080,8080,0
|
|
20230825,100100,46112680,8080,8080,8080,8080,0
|
|
20230825,100000,46112680,8080,8080,8080,8080,0
|
|
20230825,095900,46112680,8080,8080,8080,8080,142
|
|
20230825,095800,44965320,8080,8070,8080,8070,153
|
|
20230825,095700,43729610,8040,8040,8040,8040,0
|
|
20230825,095600,43729610,8040,8040,8040,8040,0
|
|
20230825,095500,43729610,8040,8040,8040,8040,0
|
|
20230825,095400,43729610,8040,8040,8040,8040,121
|
|
20230825,095300,42756770,8040,8040,8040,8040,5
|
|
20230825,095200,42716570,8030,8030,8030,8030,0
|
|
20230825,095100,42716570,8030,8030,8030,8030,14
|
|
20230825,095000,42604150,8030,8050,8050,8030,448
|
|
20230825,094900,39002910,8050,8050,8050,8050,0
|
|
20230825,094800,39002910,8050,8050,8050,8050,0
|
|
20230825,094700,39002910,8050,8050,8050,8050,0
|
|
20230825,094600,39002910,8050,8050,8050,8050,49
|
|
20230825,094500,38608460,8070,8070,8070,8070,0
|
|
20230825,094400,38608460,8070,8070,8070,8070,0
|
|
20230825,094300,38608460,8070,8070,8070,8070,0
|
|
20230825,094200,38608460,8070,8070,8070,8070,0
|
|
20230825,094100,38608460,8070,8070,8070,8070,0
|
|
20230825,094000,38608460,8070,8070,8070,8070,0
|
|
20230825,093900,38608460,8070,8070,8070,8070,0
|
|
20230825,093800,38608460,8070,8070,8070,8070,3
|
|
20230825,093700,38584250,8070,8070,8070,8070,0
|
|
20230825,093600,38584250,8070,8070,8070,8070,1
|
|
20230825,093500,38576180,8040,8040,8040,8040,0
|
|
20230825,093400,38576180,8040,8040,8040,8040,0
|
|
20230825,093300,38576180,8040,8040,8040,8040,0
|
|
20230825,093200,38576180,8040,8040,8040,8040,160
|
|
20230825,093100,37289780,8080,8080,8080,8080,0
|
|
20230825,093000,37289780,8080,8040,8080,8040,265
|
|
20230825,092900,35159100,8040,8070,8070,8040,214
|
|
20230825,092800,33432360,8070,8070,8070,8070,5
|
|
20230825,092700,33392010,8090,8090,8090,8090,16
|
|
20230825,092600,33262570,8090,8090,8090,8090,0
|
|
20230825,092500,33262570,8090,8090,8090,8090,0
|
|
20230825,092400,33262570,8090,8090,8090,8090,2
|
|
20230825,092300,33246390,8050,8050,8050,8050,30
|
|
20230825,092200,33004890,8090,8090,8090,8090,2
|
|
20230825,092100,32988710,8040,8080,8080,8040,134
|
|
20230825,092000,31910030,8090,8090,8090,8090,100
|
|
20230825,091900,31101030,8090,8090,8090,8090,10
|
|
20230825,091800,31020130,8100,8100,8100,8100,10
|
|
20230825,091700,30939130,8100,8090,8100,8090,10
|
|
20230825,091600,30858190,8100,8100,8100,8100,0
|
|
20230825,091500,30858190,8100,8080,8100,8080,522
|
|
20230825,091400,26637170,8080,8080,8080,8080,0
|
|
20230825,091300,26637170,8080,8070,8080,8070,7
|
|
20230825,091200,26580660,8060,8070,8070,8060,227
|
|
20230825,091100,24748800,8060,8060,8060,8060,0
|
|
20230825,091000,24748800,8060,8040,8060,8040,155
|
|
20230825,090900,23502450,8060,8070,8070,8060,291
|
|
20230825,090800,21154180,8080,8040,8090,8040,1050
|
|
20230825,090700,12672710,8040,8010,8040,8010,673
|
|
20230825,090600,7264830,8010,8010,8010,8010,10
|
|
20230825,090500,7184730,8000,8000,8000,8000,0
|
|
20230825,090400,7184730,8000,8000,8000,8000,0
|
|
20230825,090300,7184730,8000,8000,8000,8000,0
|
|
20230825,090200,7184730,8000,8000,8000,8000,1
|
|
20230825,090100,7176730,8000,8000,8000,8000,1
|
|
20230825,090000,7168730,8010,8030,8030,8010,893
|