618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,191500,415721800,7970,7970,7970,7970,3029
|
|
20230824,191400,415721800,7970,7970,7970,7970,0
|
|
20230824,191300,415721800,7970,7970,7970,7970,0
|
|
20230824,191200,415721800,7970,7970,7970,7970,0
|
|
20230824,191100,415721800,7970,7970,7970,7970,0
|
|
20230824,191000,415721800,7970,7970,7970,7970,0
|
|
20230824,190900,415721800,7970,7970,7970,7970,0
|
|
20230824,190800,415721800,7970,7970,7970,7970,0
|
|
20230824,190700,415721800,7970,7970,7970,7970,0
|
|
20230824,190600,415721800,7970,7970,7970,7970,0
|
|
20230824,190500,415721800,7970,7970,7970,7970,0
|
|
20230824,190400,415721800,7970,7970,7970,7970,0
|
|
20230824,190300,415721800,7970,7970,7970,7970,0
|
|
20230824,190200,415721800,7970,7970,7970,7970,0
|
|
20230824,190100,415721800,7970,7970,7970,7970,0
|
|
20230824,190000,415721800,7970,7970,7970,7970,0
|
|
20230824,185900,415721800,7970,7970,7970,7970,0
|
|
20230824,185800,415721800,7970,7970,7970,7970,0
|
|
20230824,185700,415721800,7970,7970,7970,7970,0
|
|
20230824,185600,415721800,7970,7970,7970,7970,0
|
|
20230824,185500,415721800,7970,7970,7970,7970,0
|
|
20230824,185400,415721800,7970,7970,7970,7970,0
|
|
20230824,185300,415721800,7970,7970,7970,7970,0
|
|
20230824,185200,415721800,7970,7970,7970,7970,0
|
|
20230824,185100,415721800,7970,7970,7970,7970,0
|
|
20230824,185000,415721800,7970,7970,7970,7970,0
|
|
20230824,184900,415721800,7970,7970,7970,7970,0
|
|
20230824,184800,415721800,7970,7970,7970,7970,0
|
|
20230824,184700,415721800,7970,7970,7970,7970,0
|
|
20230824,184600,415721800,7970,7970,7970,7970,0
|
|
20230824,184500,415721800,7970,7970,7970,7970,3029
|
|
20230824,184400,415721800,7970,7970,7970,7970,0
|
|
20230824,184300,415721800,7970,7970,7970,7970,0
|
|
20230824,184200,415721800,7970,7970,7970,7970,0
|
|
20230824,184100,415721800,7970,7970,7970,7970,0
|
|
20230824,184000,415721800,7970,7970,7970,7970,0
|
|
20230824,183900,415721800,7970,7970,7970,7970,0
|
|
20230824,183800,415721800,7970,7970,7970,7970,0
|
|
20230824,183700,415721800,7970,7970,7970,7970,0
|
|
20230824,183600,415721800,7970,7970,7970,7970,0
|
|
20230824,183500,415721800,7970,7970,7970,7970,0
|
|
20230824,183400,415721800,7970,7970,7970,7970,0
|
|
20230824,183300,415721800,7970,7970,7970,7970,0
|
|
20230824,183200,415721800,7970,7970,7970,7970,0
|
|
20230824,183100,415721800,7970,7970,7970,7970,0
|
|
20230824,183000,415721800,7970,7970,7970,7970,0
|
|
20230824,182900,415721800,7970,7970,7970,7970,0
|
|
20230824,182800,415721800,7970,7970,7970,7970,0
|
|
20230824,182700,415721800,7970,7970,7970,7970,0
|
|
20230824,182600,415721800,7970,7970,7970,7970,0
|
|
20230824,182500,415721800,7970,7970,7970,7970,0
|
|
20230824,182400,415721800,7970,7970,7970,7970,0
|
|
20230824,182300,415721800,7970,7970,7970,7970,0
|
|
20230824,182200,415721800,7970,7970,7970,7970,0
|
|
20230824,182100,415721800,7970,7970,7970,7970,0
|
|
20230824,182000,415721800,7970,7970,7970,7970,0
|
|
20230824,181900,415721800,7970,7970,7970,7970,0
|
|
20230824,181800,415721800,7970,7970,7970,7970,0
|
|
20230824,181700,415721800,7970,7970,7970,7970,0
|
|
20230824,181600,415721800,7970,7970,7970,7970,0
|
|
20230824,181500,415721800,7970,7970,7970,7970,3029
|
|
20230824,181400,415721800,7970,7970,7970,7970,0
|
|
20230824,181300,415721800,7970,7970,7970,7970,0
|
|
20230824,181200,415721800,7970,7970,7970,7970,0
|
|
20230824,181100,415721800,7970,7970,7970,7970,0
|
|
20230824,181000,415721800,7970,7970,7970,7970,0
|
|
20230824,180900,415721800,7970,7970,7970,7970,0
|
|
20230824,180800,415721800,7970,7970,7970,7970,0
|
|
20230824,180700,415721800,7970,7970,7970,7970,0
|
|
20230824,180600,415721800,7970,7970,7970,7970,0
|
|
20230824,180500,415721800,7970,7970,7970,7970,0
|
|
20230824,180400,415721800,7970,7970,7970,7970,0
|
|
20230824,180300,415721800,7970,7970,7970,7970,0
|
|
20230824,180200,415721800,7970,7970,7970,7970,0
|
|
20230824,180100,415721800,7970,7970,7970,7970,0
|
|
20230824,180000,415721800,7970,7970,7970,7970,0
|
|
20230824,175900,415721800,7970,7970,7970,7970,0
|
|
20230824,175800,415721800,7970,7970,7970,7970,0
|
|
20230824,175700,415721800,7970,7970,7970,7970,0
|
|
20230824,175600,415721800,7970,7970,7970,7970,0
|
|
20230824,175500,415721800,7970,7970,7970,7970,0
|
|
20230824,175400,415721800,7970,7970,7970,7970,0
|
|
20230824,175300,415721800,7970,7970,7970,7970,0
|
|
20230824,175200,415721800,7970,7970,7970,7970,0
|
|
20230824,175100,415721800,7970,7970,7970,7970,0
|
|
20230824,175000,415721800,7970,7970,7970,7970,0
|
|
20230824,174900,415721800,7970,7970,7970,7970,0
|
|
20230824,174800,415721800,7970,7970,7970,7970,0
|
|
20230824,174700,415721800,7970,7970,7970,7970,0
|
|
20230824,174600,415721800,7970,7970,7970,7970,0
|
|
20230824,174500,415721800,7970,7970,7970,7970,3029
|
|
20230824,174400,415721800,7970,7970,7970,7970,0
|
|
20230824,174300,415721800,7970,7970,7970,7970,0
|
|
20230824,174200,415721800,7970,7970,7970,7970,0
|
|
20230824,174100,415721800,7970,7970,7970,7970,0
|
|
20230824,174000,415721800,7970,7970,7970,7970,0
|
|
20230824,173900,415721800,7970,7970,7970,7970,0
|
|
20230824,173800,415721800,7970,7970,7970,7970,0
|
|
20230824,173700,415721800,7970,7970,7970,7970,0
|
|
20230824,173600,415721800,7970,7970,7970,7970,0
|
|
20230824,173500,415721800,7970,7970,7970,7970,0
|
|
20230824,173400,415721800,7970,7970,7970,7970,0
|
|
20230824,173300,415721800,7970,7970,7970,7970,0
|
|
20230824,173200,415721800,7970,7970,7970,7970,0
|
|
20230824,173100,415721800,7970,7970,7970,7970,0
|
|
20230824,173000,415721800,7970,7970,7970,7970,0
|
|
20230824,172900,415721800,7970,7970,7970,7970,0
|
|
20230824,172800,415721800,7970,7970,7970,7970,0
|
|
20230824,172700,415721800,7970,7970,7970,7970,0
|
|
20230824,172600,415721800,7970,7970,7970,7970,0
|
|
20230824,172500,415721800,7970,7970,7970,7970,0
|
|
20230824,172400,415721800,7970,7970,7970,7970,0
|
|
20230824,172300,415721800,7970,7970,7970,7970,0
|
|
20230824,172200,415721800,7970,7970,7970,7970,0
|
|
20230824,172100,415721800,7970,7970,7970,7970,0
|
|
20230824,172000,415721800,7970,7970,7970,7970,0
|
|
20230824,171900,415721800,7970,7970,7970,7970,0
|
|
20230824,171800,415721800,7970,7970,7970,7970,0
|
|
20230824,171700,415721800,7970,7970,7970,7970,0
|
|
20230824,171600,415721800,7970,7970,7970,7970,0
|
|
20230824,171500,415721800,7970,7970,7970,7970,3029
|
|
20230824,171400,415721800,7970,7970,7970,7970,0
|
|
20230824,171300,415721800,7970,7970,7970,7970,0
|
|
20230824,171200,415721800,7970,7970,7970,7970,0
|
|
20230824,171100,415721800,7970,7970,7970,7970,0
|
|
20230824,171000,415721800,7970,7970,7970,7970,0
|
|
20230824,170900,415721800,7970,7970,7970,7970,0
|
|
20230824,170800,415721800,7970,7970,7970,7970,0
|
|
20230824,170700,415721800,7970,7970,7970,7970,0
|
|
20230824,170600,415721800,7970,7970,7970,7970,0
|
|
20230824,170500,415721800,7970,7970,7970,7970,0
|
|
20230824,170400,415721800,7970,7970,7970,7970,0
|
|
20230824,170300,415721800,7970,7970,7970,7970,0
|
|
20230824,170200,415721800,7970,7970,7970,7970,0
|
|
20230824,170100,415721800,7970,7970,7970,7970,0
|
|
20230824,170000,415721800,7970,7970,7970,7970,0
|
|
20230824,165900,415721800,7970,7970,7970,7970,0
|
|
20230824,165800,415721800,7970,7970,7970,7970,0
|
|
20230824,165700,415721800,7970,7970,7970,7970,0
|
|
20230824,165600,415721800,7970,7970,7970,7970,0
|
|
20230824,165500,415721800,7970,7970,7970,7970,0
|
|
20230824,165400,415721800,7970,7970,7970,7970,0
|
|
20230824,165300,415721800,7970,7970,7970,7970,0
|
|
20230824,165200,415721800,7970,7970,7970,7970,0
|
|
20230824,165100,415721800,7970,7970,7970,7970,0
|
|
20230824,165000,415721800,7970,7970,7970,7970,0
|
|
20230824,164900,415721800,7970,7970,7970,7970,0
|
|
20230824,164800,415721800,7970,7970,7970,7970,0
|
|
20230824,164700,415721800,7970,7970,7970,7970,0
|
|
20230824,164600,415721800,7970,7970,7970,7970,0
|
|
20230824,164500,415721800,7970,7970,7970,7970,3029
|
|
20230824,164400,415721800,7970,7970,7970,7970,0
|
|
20230824,164300,415721800,7970,7970,7970,7970,0
|
|
20230824,164200,415721800,7970,7970,7970,7970,0
|
|
20230824,164100,415721800,7970,7970,7970,7970,0
|
|
20230824,164000,415721800,7970,7970,7970,7970,0
|
|
20230824,163900,415721800,7970,7970,7970,7970,0
|
|
20230824,163800,415721800,7970,7970,7970,7970,0
|
|
20230824,163700,415721800,7970,7970,7970,7970,0
|
|
20230824,163600,415721800,7970,7970,7970,7970,0
|
|
20230824,163500,415721800,7970,7970,7970,7970,0
|
|
20230824,163400,415721800,7970,7970,7970,7970,0
|
|
20230824,163300,415721800,7970,7970,7970,7970,0
|
|
20230824,163200,415721800,7970,7970,7970,7970,0
|
|
20230824,163100,415721800,7970,7970,7970,7970,0
|
|
20230824,163000,415721800,7970,7970,7970,7970,0
|
|
20230824,162900,415721800,7970,7970,7970,7970,0
|
|
20230824,162800,415721800,7970,7970,7970,7970,0
|
|
20230824,162700,415721800,7970,7970,7970,7970,0
|
|
20230824,162600,415721800,7970,7970,7970,7970,0
|
|
20230824,162500,415721800,7970,7970,7970,7970,0
|
|
20230824,162400,415721800,7970,7970,7970,7970,0
|
|
20230824,162300,415721800,7970,7970,7970,7970,0
|
|
20230824,162200,415721800,7970,7970,7970,7970,0
|
|
20230824,162100,415721800,7970,7970,7970,7970,0
|
|
20230824,162000,415721800,7970,7970,7970,7970,0
|
|
20230824,161900,415721800,7970,7970,7970,7970,0
|
|
20230824,161800,415721800,7970,7970,7970,7970,0
|
|
20230824,161700,415721800,7970,7970,7970,7970,0
|
|
20230824,161600,415721800,7970,7970,7970,7970,0
|
|
20230824,161500,415721800,7970,7970,7970,7970,3029
|
|
20230824,161400,415721800,7970,7970,7970,7970,0
|
|
20230824,161300,415721800,7970,7970,7970,7970,0
|
|
20230824,161200,415721800,7970,7970,7970,7970,0
|
|
20230824,161100,415721800,7970,7970,7970,7970,0
|
|
20230824,161000,415721800,7970,7970,7970,7970,0
|
|
20230824,160900,415721800,7970,7970,7970,7970,0
|
|
20230824,160800,415721800,7970,7970,7970,7970,0
|
|
20230824,160700,415721800,7970,7970,7970,7970,0
|
|
20230824,160600,415721800,7970,7970,7970,7970,0
|
|
20230824,160500,415721800,7970,7970,7970,7970,0
|
|
20230824,160400,415721800,7970,7970,7970,7970,0
|
|
20230824,160300,415721800,7970,7970,7970,7970,0
|
|
20230824,160200,415721800,7970,7970,7970,7970,0
|
|
20230824,160100,415721800,7970,7970,7970,7970,0
|
|
20230824,160000,415721800,7970,7970,7970,7970,0
|
|
20230824,155900,415721800,7970,7970,7970,7970,0
|
|
20230824,155800,415721800,7970,7970,7970,7970,0
|
|
20230824,155700,415721800,7970,7970,7970,7970,0
|
|
20230824,155600,415721800,7970,7970,7970,7970,0
|
|
20230824,155500,415721800,7970,7970,7970,7970,0
|
|
20230824,155400,415721800,7970,7970,7970,7970,0
|
|
20230824,155300,415721800,7970,7970,7970,7970,0
|
|
20230824,155200,415721800,7970,7970,7970,7970,0
|
|
20230824,155100,415721800,7970,7970,7970,7970,0
|
|
20230824,155000,415721800,7970,7970,7970,7970,0
|
|
20230824,154900,415721800,7970,7970,7970,7970,0
|
|
20230824,154800,415721800,7970,7970,7970,7970,0
|
|
20230824,154700,415721800,7970,7970,7970,7970,0
|
|
20230824,154600,415721800,7970,7970,7970,7970,0
|
|
20230824,154500,415721800,7970,7970,7970,7970,3029
|
|
20230824,154400,415721800,7970,7970,7970,7970,0
|
|
20230824,154300,415721800,7970,7970,7970,7970,0
|
|
20230824,154200,415721800,7970,7970,7970,7970,0
|
|
20230824,154100,415721800,7970,7970,7970,7970,0
|
|
20230824,154000,415721800,7970,7970,7970,7970,0
|
|
20230824,153900,415721800,7970,7970,7970,7970,0
|
|
20230824,153800,415721800,7970,7970,7970,7970,0
|
|
20230824,153700,415721800,7970,7970,7970,7970,0
|
|
20230824,153600,415721800,7970,7970,7970,7970,0
|
|
20230824,153500,415721800,7970,7970,7970,7970,0
|
|
20230824,153400,415721800,7970,7970,7970,7970,0
|
|
20230824,153300,415721800,7970,7970,7970,7970,0
|
|
20230824,153200,415721800,7970,7970,7970,7970,0
|
|
20230824,153100,415721800,7970,7970,7970,7970,0
|
|
20230824,153000,415721800,7970,7970,7970,7970,3029
|
|
20230824,152900,391580670,7970,7970,7970,7970,0
|
|
20230824,152800,391580670,7970,7970,7970,7970,0
|
|
20230824,152700,391580670,7970,7970,7970,7970,0
|
|
20230824,152600,391580670,7970,7970,7970,7970,0
|
|
20230824,152500,391580670,7970,7970,7970,7970,0
|
|
20230824,152400,391580670,7970,7970,7970,7970,0
|
|
20230824,152300,391580670,7970,7970,7970,7970,0
|
|
20230824,152200,391580670,7970,7970,7970,7970,0
|
|
20230824,152100,391580670,7970,7970,7970,7970,0
|
|
20230824,152000,391580670,7970,7970,7970,7970,0
|
|
20230824,151900,391580670,7970,7970,7990,7970,25
|
|
20230824,151800,391381400,7990,7980,7990,7980,12
|
|
20230824,151700,391285630,8000,7980,8000,7980,291
|
|
20230824,151600,388958470,8000,8000,8000,8000,0
|
|
20230824,151500,388958470,8000,7990,8000,7970,104
|
|
20230824,151400,388128580,7970,7990,7990,7970,293
|
|
20230824,151300,385790780,7990,8000,8000,7990,354
|
|
20230824,151200,382958910,8000,8000,8010,8000,202
|
|
20230824,151100,381342900,8000,8010,8010,8000,52
|
|
20230824,151000,380926890,8010,8000,8010,8000,45
|
|
20230824,150900,380566850,8010,7980,8010,7980,422
|
|
20230824,150800,377192130,7980,7980,7980,7980,41
|
|
20230824,150700,376864950,7980,7980,7980,7980,0
|
|
20230824,150600,376864950,7980,7980,7980,7980,41
|
|
20230824,150500,376537770,7990,7980,7990,7980,51
|
|
20230824,150400,376130690,7980,7990,7990,7980,44
|
|
20230824,150300,375779540,7990,7980,7990,7980,52
|
|
20230824,150200,375364480,7990,8020,8020,7990,201
|
|
20230824,150100,373752490,8020,7980,8020,7980,342
|
|
20230824,150000,371014600,7990,7990,7990,7980,43
|
|
20230824,145900,370671440,7980,7980,7980,7980,41
|
|
20230824,145800,370344260,7980,7980,7980,7980,0
|
|
20230824,145700,370344260,7980,7980,7980,7980,41
|
|
20230824,145600,370017080,7980,7970,7980,7970,56
|
|
20230824,145500,369570610,7980,7980,7980,7980,42
|
|
20230824,145400,369235450,7980,7980,7980,7980,41
|
|
20230824,145300,368908270,7980,7980,7980,7980,41
|
|
20230824,145200,368581090,7990,7980,7990,7980,44
|
|
20230824,145100,368229960,7970,7970,7980,7970,171
|
|
20230824,145000,366867010,7970,7970,7970,7970,41
|
|
20230824,144900,366540240,7970,7970,7970,7970,436
|
|
20230824,144800,363065320,7960,7960,7960,7960,41
|
|
20230824,144700,362738960,7960,7960,7960,7960,41
|
|
20230824,144600,362412600,7960,7970,7970,7960,53
|
|
20230824,144500,361990600,7970,7960,7970,7960,46
|
|
20230824,144400,361624390,7960,7960,7960,7960,41
|
|
20230824,144300,361298030,7970,7980,7980,7970,416
|
|
20230824,144200,357982220,7980,7980,7980,7980,11
|
|
20230824,144100,357894440,7990,7970,7990,7970,46
|
|
20230824,144000,357527720,7980,7980,7980,7980,1
|
|
20230824,143900,357519740,7970,7980,7980,7970,45
|
|
20230824,143800,357161050,7970,7980,7980,7970,46
|
|
20230824,143700,356794380,7970,7970,7970,7970,41
|
|
20230824,143600,356467610,7970,7980,7980,7970,51
|
|
20230824,143500,356061040,7970,7970,7970,7970,41
|
|
20230824,143400,355734270,7980,7980,7980,7980,38
|
|
20230824,143300,355431030,7980,7980,7980,7970,142
|
|
20230824,143200,354298280,7980,7970,7980,7970,261
|
|
20230824,143100,352217910,7970,7970,7970,7970,0
|
|
20230824,143000,352217910,7970,7980,7980,7970,100
|
|
20230824,142900,351420320,7970,7970,7970,7970,141
|
|
20230824,142800,350296550,7970,7980,7980,7970,43
|
|
20230824,142700,349953820,7970,7970,7970,7970,227
|
|
20230824,142600,348144630,7980,7980,7980,7980,80
|
|
20230824,142500,347506230,7980,7980,7980,7970,311
|
|
20230824,142400,345027450,7980,7980,7980,7980,50
|
|
20230824,142300,344628450,7990,7980,7990,7980,42
|
|
20230824,142200,344293280,7980,7980,7980,7980,46
|
|
20230824,142100,343926200,7970,7970,7980,7970,1845
|
|
20230824,142000,329221510,7970,7970,7970,7970,41
|
|
20230824,141900,328894740,7970,7980,7980,7970,43
|
|
20230824,141800,328552010,7970,7980,7980,7970,43
|
|
20230824,141700,328209280,7970,7970,7970,7970,41
|
|
20230824,141600,327882510,7980,7980,7980,7980,50
|
|
20230824,141500,327483510,7970,7980,7980,7970,51
|
|
20230824,141400,327076940,7970,7980,7980,7970,42
|
|
20230824,141300,326742190,7980,7980,7980,7980,41
|
|
20230824,141200,326415010,7980,7980,7980,7980,0
|
|
20230824,141100,326415010,7980,7980,7980,7980,41
|
|
20230824,141000,326087830,7980,7980,7980,7980,48
|
|
20230824,140900,325704790,7980,7980,7980,7970,88
|
|
20230824,140800,325002960,7970,7970,7970,7970,62
|
|
20230824,140700,324508820,7980,7980,7980,7980,13
|
|
20230824,140600,324405080,7970,7980,7980,7970,2741
|
|
20230824,140500,302556080,7990,7980,7990,7980,46
|
|
20230824,140400,302188950,7980,7980,7980,7980,1845
|
|
20230824,140300,287465850,7990,7990,7990,7990,37
|
|
20230824,140200,287170220,7980,7990,7990,7980,978
|
|
20230824,140100,279356410,7990,7990,7990,7990,41
|
|
20230824,140000,279028820,7990,8000,8000,7990,75
|
|
20230824,135900,278429230,7990,7990,7990,7990,92
|
|
20230824,135800,277694150,7990,7990,7990,7990,43
|
|
20230824,135700,277350580,7990,7990,7990,7990,41
|
|
20230824,135600,277022990,7990,7990,7990,7990,40
|
|
20230824,135500,276703390,7990,7990,7990,7990,41
|
|
20230824,135400,276375800,8000,8000,8000,8000,7
|
|
20230824,135300,276319800,7990,7990,7990,7990,40
|
|
20230824,135200,276000200,7990,8000,8000,7990,47
|
|
20230824,135100,275624610,7990,7990,7990,7990,40
|
|
20230824,135000,275305010,8000,7990,8000,7990,79
|
|
20230824,134900,274673420,7990,7990,7990,7990,40
|
|
20230824,134800,274353820,7990,7990,7990,7990,291
|
|
20230824,134700,272028730,7990,7990,7990,7990,90
|
|
20230824,134600,271309630,7990,7990,7990,7990,65
|
|
20230824,134500,270790280,7990,7990,7990,7990,300
|
|
20230824,134400,268393280,7990,7990,7990,7990,40
|
|
20230824,134300,268073680,8000,8000,8000,8000,11
|
|
20230824,134200,267985680,7990,8000,8000,7990,65
|
|
20230824,134100,267466080,7990,7990,7990,7990,41
|
|
20230824,134000,267138490,8000,8000,8000,8000,58
|
|
20230824,133900,266674490,8000,8000,8000,8000,41
|
|
20230824,133800,266346490,8020,8000,8020,8000,46
|
|
20230824,133700,265978420,8010,8000,8010,8000,53
|
|
20230824,133600,265554300,8010,8010,8010,8010,6
|
|
20230824,133500,265506240,8000,8000,8000,8000,955
|
|
20230824,133400,257866240,8010,8010,8010,8010,0
|
|
20230824,133300,257866240,8010,8010,8010,8010,1
|
|
20230824,133200,257858230,8020,8020,8020,8020,0
|
|
20230824,133100,257858230,8020,8010,8020,8010,197
|
|
20230824,133000,256278790,8000,8000,8000,8000,0
|
|
20230824,132900,256278790,8000,8000,8000,8000,0
|
|
20230824,132800,256278790,8000,8000,8000,8000,0
|
|
20230824,132700,256278790,8000,8000,8000,8000,230
|
|
20230824,132600,254438790,8000,8000,8000,8000,39
|
|
20230824,132500,254126790,8010,8010,8010,8010,0
|
|
20230824,132400,254126790,8010,8010,8010,8010,2
|
|
20230824,132300,254110770,8010,8010,8010,8010,1
|
|
20230824,132200,254102760,8010,8010,8010,8010,10
|
|
20230824,132100,254022660,8020,8020,8020,8020,0
|
|
20230824,132000,254022660,8020,8020,8020,8020,1
|
|
20230824,131900,254014640,8030,8030,8030,8030,0
|
|
20230824,131800,254014640,8030,8030,8030,8030,0
|
|
20230824,131700,254014640,8030,8030,8030,8030,0
|
|
20230824,131600,254014640,8030,8030,8030,8030,0
|
|
20230824,131500,254014640,8030,8030,8030,8030,1
|
|
20230824,131400,254006610,8030,8030,8030,8030,0
|
|
20230824,131300,254006610,8030,8010,8030,8010,820
|
|
20230824,131200,247438360,8000,8000,8000,7990,31
|
|
20230824,131100,247190540,8000,8000,8000,8000,133
|
|
20230824,131000,246126540,8000,8000,8000,8000,1
|
|
20230824,130900,246118540,7990,7990,7990,7990,0
|
|
20230824,130800,246118540,7990,7990,7990,7990,1
|
|
20230824,130700,246110550,7990,7990,7990,7990,0
|
|
20230824,130600,246110550,7990,8000,8000,7990,561
|
|
20230824,130500,241625460,8010,8010,8010,8010,1
|
|
20230824,130400,241617450,8010,8010,8010,8010,0
|
|
20230824,130300,241617450,8010,8010,8010,8010,8
|
|
20230824,130200,241553370,8010,8010,8010,8010,100
|
|
20230824,130100,240752370,8010,8000,8010,8000,38
|
|
20230824,130000,240448000,8000,8000,8000,8000,1
|
|
20230824,125900,240440000,8000,8010,8010,8000,2
|
|
20230824,125800,240423990,8010,8010,8010,8010,0
|
|
20230824,125700,240423990,8010,8010,8010,8010,1
|
|
20230824,125600,240415980,8000,8000,8000,8000,0
|
|
20230824,125500,240415980,8000,8000,8000,8000,0
|
|
20230824,125400,240415980,8000,8000,8000,8000,0
|
|
20230824,125300,240415980,8000,8010,8010,8000,102
|
|
20230824,125200,239599960,8010,8010,8010,8010,0
|
|
20230824,125100,239599960,8010,8010,8010,8010,2
|
|
20230824,125000,239583940,8010,8010,8010,8010,1
|
|
20230824,124900,239575930,8010,8010,8010,8010,0
|
|
20230824,124800,239575930,8010,8010,8010,8010,0
|
|
20230824,124700,239575930,8010,8010,8010,8010,20
|
|
20230824,124600,239415730,8000,8000,8000,8000,20
|
|
20230824,124500,239255730,8000,8000,8000,8000,0
|
|
20230824,124400,239255730,8000,8000,8000,8000,15
|
|
20230824,124300,239135730,8000,8000,8000,8000,53
|
|
20230824,124200,238711730,8000,8000,8000,8000,91
|
|
20230824,124100,237983730,8000,8000,8000,8000,4
|
|
20230824,124000,237951730,7980,7990,7990,7980,80
|
|
20230824,123900,237313310,8000,8000,8000,8000,0
|
|
20230824,123800,237313310,8000,8000,8000,8000,0
|
|
20230824,123700,237313310,8000,8000,8000,8000,0
|
|
20230824,123600,237313310,8000,8000,8000,8000,0
|
|
20230824,123500,237313310,8000,8000,8000,8000,0
|
|
20230824,123400,237313310,8000,8000,8000,8000,0
|
|
20230824,123300,237313310,8000,8000,8000,8000,0
|
|
20230824,123200,237313310,8000,8000,8000,8000,2
|
|
20230824,123100,237297310,8000,8000,8000,8000,0
|
|
20230824,123000,237297310,8000,8000,8000,8000,0
|
|
20230824,122900,237297310,8000,8000,8000,8000,9
|
|
20230824,122800,237225310,8000,8000,8000,8000,0
|
|
20230824,122700,237225310,8000,8000,8000,8000,15
|
|
20230824,122600,237105310,7980,7980,7980,7980,10
|
|
20230824,122500,237025510,7980,7990,7990,7980,7
|
|
20230824,122400,236969610,8000,8000,8000,8000,1
|
|
20230824,122300,236961610,8000,8000,8000,8000,1
|
|
20230824,122200,236953610,7970,7980,7990,7970,2799
|
|
20230824,122100,214617590,7980,7990,7990,7980,213
|
|
20230824,122000,212917750,7980,8000,8000,7980,29
|
|
20230824,121900,212686020,7990,7990,7990,7990,0
|
|
20230824,121800,212686020,7990,7990,7990,7990,0
|
|
20230824,121700,212686020,7990,8010,8010,7990,11
|
|
20230824,121600,212597930,8010,8010,8010,8010,12
|
|
20230824,121500,212501810,8010,8000,8010,8000,10
|
|
20230824,121400,212421770,7990,7990,7990,7990,0
|
|
20230824,121300,212421770,7990,7990,7990,7990,41
|
|
20230824,121200,212094180,7990,7990,7990,7990,10
|
|
20230824,121100,212014280,7990,7990,7990,7990,0
|
|
20230824,121000,212014280,7990,7980,7990,7980,572
|
|
20230824,120900,207444110,7980,7970,7980,7970,75
|
|
20230824,120800,206845710,7980,7980,7980,7980,346
|
|
20230824,120700,204084630,7980,7980,7980,7980,0
|
|
20230824,120600,204084630,7980,7980,7980,7980,0
|
|
20230824,120500,204084630,7980,7980,7980,7980,101
|
|
20230824,120400,203278650,7980,7980,7990,7980,95
|
|
20230824,120300,202520120,7990,7990,7990,7990,56
|
|
20230824,120200,202072680,7990,7990,7990,7990,0
|
|
20230824,120100,202072680,7990,7990,7990,7990,3
|
|
20230824,120000,202048710,7990,7990,7990,7990,46
|
|
20230824,115900,201681170,7990,7980,7990,7980,15
|
|
20230824,115800,201561370,7990,7980,7990,7980,16
|
|
20230824,115700,201433590,7990,7980,7990,7980,12
|
|
20230824,115600,201337730,7990,7990,7990,7990,1340
|
|
20230824,115500,190631130,8000,8000,8000,8000,150
|
|
20230824,115400,189431130,8000,8000,8000,8000,1
|
|
20230824,115300,189423130,8000,8000,8000,8000,4
|
|
20230824,115200,189391130,7990,7990,7990,7990,5
|
|
20230824,115100,189351180,7990,7990,7990,7990,4
|
|
20230824,115000,189319220,7990,7990,7990,7990,8
|
|
20230824,114900,189255300,7990,7990,7990,7990,4
|
|
20230824,114800,189223340,8020,8020,8020,8020,1
|
|
20230824,114700,189215320,8020,7990,8020,7990,27
|
|
20230824,114600,188999050,7990,8000,8000,7990,3
|
|
20230824,114500,188975060,7990,8010,8010,7990,302
|
|
20230824,114400,186560040,8030,8000,8030,8000,10
|
|
20230824,114300,186479980,8000,8040,8040,8000,3
|
|
20230824,114200,186455940,8040,8000,8040,8000,67
|
|
20230824,114100,185918470,8000,8000,8000,8000,7
|
|
20230824,114000,185862470,8000,8000,8000,8000,1
|
|
20230824,113900,185854470,8010,8000,8010,8000,12
|
|
20230824,113800,185758370,8000,8000,8000,8000,4
|
|
20230824,113700,185726370,8000,8000,8000,8000,21
|
|
20230824,113600,185558370,7990,7990,8000,7990,885
|
|
20230824,113500,178478460,7990,8000,8000,7990,12
|
|
20230824,113400,178382480,8000,8000,8000,7990,113
|
|
20230824,113300,177478490,7990,7990,7990,7990,10
|
|
20230824,113200,177398590,8000,8000,8000,8000,10
|
|
20230824,113100,177318590,8000,8000,8000,8000,231
|
|
20230824,113000,175470590,8000,8000,8000,8000,64
|
|
20230824,112900,174958590,8000,8000,8000,8000,4
|
|
20230824,112800,174926590,8000,8000,8010,8000,15
|
|
20230824,112700,174806530,8000,8000,8000,8000,2
|
|
20230824,112600,174790530,8010,8010,8010,8010,10
|
|
20230824,112500,174710430,8000,8000,8000,8000,6
|
|
20230824,112400,174662430,8000,8000,8000,8000,205
|
|
20230824,112300,173022430,8000,8000,8010,8000,18
|
|
20230824,112200,172878330,8000,8000,8000,8000,105
|
|
20230824,112100,172038330,8010,8010,8010,8010,0
|
|
20230824,112000,172038330,8010,8010,8010,8010,101
|
|
20230824,111900,171229320,8010,8010,8010,8010,5
|
|
20230824,111800,171189270,8010,8010,8010,8010,13
|
|
20230824,111700,171085140,8010,8010,8010,8010,4
|
|
20230824,111600,171053100,8010,8010,8010,8010,1
|
|
20230824,111500,171045090,8010,8010,8010,8010,100
|
|
20230824,111400,170244090,8020,8020,8020,8020,2
|
|
20230824,111300,170228050,8010,8010,8010,8010,0
|
|
20230824,111200,170228050,8010,8010,8010,8010,0
|
|
20230824,111100,170228050,8010,8010,8010,8010,0
|
|
20230824,111000,170228050,8010,8010,8010,8010,0
|
|
20230824,110900,170228050,8010,8020,8020,8010,27
|
|
20230824,110800,170011710,8020,8020,8020,8020,0
|
|
20230824,110700,170011710,8020,8020,8020,8020,0
|
|
20230824,110600,170011710,8020,8020,8020,8020,10
|
|
20230824,110500,169931510,8030,8030,8030,8030,0
|
|
20230824,110400,169931510,8030,8030,8030,8030,0
|
|
20230824,110300,169931510,8030,8010,8030,8010,100
|
|
20230824,110200,169129220,8000,8000,8000,8000,0
|
|
20230824,110100,169129220,8000,8000,8000,8000,0
|
|
20230824,110000,169129220,8000,8000,8000,8000,0
|
|
20230824,105900,169129220,8000,8000,8000,8000,30
|
|
20230824,105800,168889220,8040,8010,8040,8010,100
|
|
20230824,105700,168086510,8000,8000,8000,8000,49
|
|
20230824,105600,167694510,8010,8010,8010,8010,0
|
|
20230824,105500,167694510,8010,8010,8010,8010,0
|
|
20230824,105400,167694510,8010,8010,8010,8010,8
|
|
20230824,105300,167630430,8010,8010,8010,8010,18
|
|
20230824,105200,167486250,8010,8010,8010,8010,2
|
|
20230824,105100,167470230,8010,8010,8010,8010,5
|
|
20230824,105000,167430180,8010,7990,8010,7990,40
|
|
20230824,104900,167110250,8000,7990,8000,7990,24
|
|
20230824,104800,166918450,7990,7990,7990,7990,0
|
|
20230824,104700,166918450,7990,7990,7990,7990,1
|
|
20230824,104600,166910460,8000,8000,8000,8000,5
|
|
20230824,104500,166870460,7990,7990,7990,7990,12
|
|
20230824,104400,166774580,8000,8000,8000,8000,2
|
|
20230824,104300,166758580,8000,7990,8000,7990,15
|
|
20230824,104200,166638670,7990,7990,7990,7990,0
|
|
20230824,104100,166638670,7990,7990,7990,7990,1
|
|
20230824,104000,166630680,7990,7990,7990,7980,1008
|
|
20230824,103900,158585320,7990,7990,7990,7990,2
|
|
20230824,103800,158569340,7990,7990,7990,7990,10
|
|
20230824,103700,158489440,7990,7990,7990,7990,40
|
|
20230824,103600,158169840,7990,7990,7990,7990,20
|
|
20230824,103500,158010040,7980,7990,7990,7980,6
|
|
20230824,103400,157962150,7990,7990,7990,7990,1
|
|
20230824,103300,157954160,7990,7980,7990,7980,5
|
|
20230824,103200,157914250,7980,7970,7980,7970,4
|
|
20230824,103100,157882340,7970,7970,7970,7970,6
|
|
20230824,103000,157834520,7970,7970,7980,7970,137
|
|
20230824,102900,156742580,7980,7980,7980,7980,4
|
|
20230824,102800,156710660,7980,7980,7980,7980,236
|
|
20230824,102700,154827380,7980,7990,7990,7980,7
|
|
20230824,102600,154771460,7980,7980,7980,7980,0
|
|
20230824,102500,154771460,7980,7980,7990,7980,10
|
|
20230824,102400,154691650,7980,7980,7980,7980,0
|
|
20230824,102300,154691650,7980,7980,7990,7980,13
|
|
20230824,102200,154587870,7980,7980,7980,7980,0
|
|
20230824,102100,154587870,7980,7980,7980,7980,1
|
|
20230824,102000,154579890,7980,7980,7980,7980,12
|
|
20230824,101900,154484130,7980,7980,7980,7980,0
|
|
20230824,101800,154484130,7980,7980,7980,7980,259
|
|
20230824,101700,152417310,7990,7990,7990,7990,20
|
|
20230824,101600,152257510,7990,7990,7990,7990,358
|
|
20230824,101500,149397090,7990,7990,7990,7980,20
|
|
20230824,101400,149237370,7980,7980,7980,7980,1
|
|
20230824,101300,149229390,7990,7980,7990,7980,110
|
|
20230824,101200,148351490,7980,7980,7980,7980,9
|
|
20230824,101100,148279670,7980,7980,7980,7980,0
|
|
20230824,101000,148279670,7980,7990,7990,7980,106
|
|
20230824,100900,147432740,7990,8000,8000,7990,218
|
|
20230824,100800,145689100,8000,8000,8000,8000,1033
|
|
20230824,100700,137425100,8010,8010,8010,8010,354
|
|
20230824,100600,134589560,8020,8020,8020,8020,5
|
|
20230824,100500,134549460,8020,8020,8020,8010,7
|
|
20230824,100400,134493360,8020,8030,8030,8020,41
|
|
20230824,100300,134164530,8030,8030,8030,8030,60
|
|
20230824,100200,133682730,8030,8030,8030,8030,1001
|
|
20230824,100100,125644700,8030,8030,8030,8030,0
|
|
20230824,100000,125644700,8030,8030,8030,8030,1
|
|
20230824,095900,125636670,8030,8030,8030,8030,73
|
|
20230824,095800,125050480,8030,8030,8030,8030,4
|
|
20230824,095700,125018360,8030,8030,8030,8030,1
|
|
20230824,095600,125010330,8030,8040,8040,8030,116
|
|
20230824,095500,124077820,8040,8030,8040,8030,6
|
|
20230824,095400,124029600,8030,8030,8030,8030,0
|
|
20230824,095300,124029600,8030,8030,8040,8030,1431
|
|
20230824,095200,112538660,8030,8030,8030,8030,0
|
|
20230824,095100,112538660,8030,8030,8030,8030,0
|
|
20230824,095000,112538660,8030,8010,8030,8010,1008
|
|
20230824,094900,104445000,8020,8010,8020,8010,1001
|
|
20230824,094800,96416990,8010,8010,8010,8010,500
|
|
20230824,094700,92411990,8020,8020,8020,8020,11
|
|
20230824,094600,92323770,8010,8010,8010,8010,0
|
|
20230824,094500,92323770,8010,8010,8010,8010,8
|
|
20230824,094400,92259690,8020,8010,8020,8010,336
|
|
20230824,094300,89568280,8010,8000,8010,8000,2664
|
|
20230824,094200,68236260,8010,8010,8010,8010,155
|
|
20230824,094100,66994710,8020,8020,8020,8020,1
|
|
20230824,094000,66986690,8030,8010,8030,8010,330
|
|
20230824,093900,64337520,8020,8020,8020,8010,544
|
|
20230824,093800,59974650,8020,8030,8030,8020,13
|
|
20230824,093700,59870340,8020,8030,8030,8010,139
|
|
20230824,093600,58756420,8020,8020,8020,8020,93
|
|
20230824,093500,58010560,8020,8010,8020,8010,11
|
|
20230824,093400,57922350,8000,8010,8020,8000,1188
|
|
20230824,093300,48409440,8010,8020,8020,8010,201
|
|
20230824,093200,46798040,8020,8010,8020,8010,1548
|
|
20230824,093100,34383560,8010,8020,8020,8010,18
|
|
20230824,093000,34239350,8020,8010,8020,8010,37
|
|
20230824,092900,33942700,8010,8010,8010,8010,9
|
|
20230824,092800,33870610,8010,8010,8010,8010,65
|
|
20230824,092700,33349960,8010,8010,8010,8010,1
|
|
20230824,092600,33341950,8020,8020,8020,8020,12
|
|
20230824,092500,33245710,8020,8020,8020,8010,318
|
|
20230824,092400,30698010,8020,8020,8020,8010,175
|
|
20230824,092300,29294520,8030,8030,8030,8030,0
|
|
20230824,092200,29294520,8030,8030,8030,8030,2
|
|
20230824,092100,29278460,8030,8030,8030,8030,2
|
|
20230824,092000,29262400,8030,8030,8030,8030,51
|
|
20230824,091900,28852870,8030,8030,8030,8030,0
|
|
20230824,091800,28852870,8030,8030,8030,8020,304
|
|
20230824,091700,26412100,8040,8040,8040,8040,33
|
|
20230824,091600,26146780,8040,8030,8040,8030,59
|
|
20230824,091500,25673000,8030,8030,8030,8030,0
|
|
20230824,091400,25673000,8030,8040,8040,8030,202
|
|
20230824,091300,24049940,8000,8030,8030,8000,299
|
|
20230824,091200,21653670,8030,8040,8040,8030,26
|
|
20230824,091100,21444830,8040,8040,8040,8040,17
|
|
20230824,091000,21308150,8040,8040,8040,8040,0
|
|
20230824,090900,21308150,8040,8040,8040,8040,101
|
|
20230824,090800,20496110,8040,8040,8040,8030,130
|
|
20230824,090700,19451040,8050,8050,8050,8040,19
|
|
20230824,090600,19298140,8070,8040,8070,8040,633
|
|
20230824,090500,14191680,8030,8030,8030,8030,501
|
|
20230824,090400,10168650,8030,8030,8030,8020,8
|
|
20230824,090300,10104420,8020,8020,8030,8020,20
|
|
20230824,090200,9944000,8000,8000,8000,8000,758
|
|
20230824,090100,3880000,8000,8000,8000,8000,300
|
|
20230824,090000,1480000,8000,8000,8000,8000,185
|