620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,191700,42302410,8410,8410,8410,8410,53
|
|
20230824,191600,42302410,8410,8410,8410,8410,0
|
|
20230824,191500,42302410,8410,8410,8410,8410,0
|
|
20230824,191400,42302410,8410,8410,8410,8410,0
|
|
20230824,191300,42302410,8410,8410,8410,8410,0
|
|
20230824,191200,42302410,8410,8410,8410,8410,0
|
|
20230824,191100,42302410,8410,8410,8410,8410,0
|
|
20230824,191000,42302410,8410,8410,8410,8410,0
|
|
20230824,190900,42302410,8410,8410,8410,8410,0
|
|
20230824,190800,42302410,8410,8410,8410,8410,0
|
|
20230824,190700,42302410,8410,8410,8410,8410,0
|
|
20230824,190600,42302410,8410,8410,8410,8410,0
|
|
20230824,190500,42302410,8410,8410,8410,8410,0
|
|
20230824,190400,42302410,8410,8410,8410,8410,0
|
|
20230824,190300,42302410,8410,8410,8410,8410,0
|
|
20230824,190200,42302410,8410,8410,8410,8410,0
|
|
20230824,190100,42302410,8410,8410,8410,8410,0
|
|
20230824,190000,42302410,8410,8410,8410,8410,0
|
|
20230824,185900,42302410,8410,8410,8410,8410,0
|
|
20230824,185800,42302410,8410,8410,8410,8410,0
|
|
20230824,185700,42302410,8410,8410,8410,8410,0
|
|
20230824,185600,42302410,8410,8410,8410,8410,0
|
|
20230824,185500,42302410,8410,8410,8410,8410,0
|
|
20230824,185400,42302410,8410,8410,8410,8410,0
|
|
20230824,185300,42302410,8410,8410,8410,8410,0
|
|
20230824,185200,42302410,8410,8410,8410,8410,0
|
|
20230824,185100,42302410,8410,8410,8410,8410,0
|
|
20230824,185000,42302410,8410,8410,8410,8410,0
|
|
20230824,184900,42302410,8410,8410,8410,8410,0
|
|
20230824,184800,42302410,8410,8410,8410,8410,0
|
|
20230824,184700,42302410,8410,8410,8410,8410,53
|
|
20230824,184600,42302410,8410,8410,8410,8410,0
|
|
20230824,184500,42302410,8410,8410,8410,8410,0
|
|
20230824,184400,42302410,8410,8410,8410,8410,0
|
|
20230824,184300,42302410,8410,8410,8410,8410,0
|
|
20230824,184200,42302410,8410,8410,8410,8410,0
|
|
20230824,184100,42302410,8410,8410,8410,8410,0
|
|
20230824,184000,42302410,8410,8410,8410,8410,0
|
|
20230824,183900,42302410,8410,8410,8410,8410,0
|
|
20230824,183800,42302410,8410,8410,8410,8410,0
|
|
20230824,183700,42302410,8410,8410,8410,8410,0
|
|
20230824,183600,42302410,8410,8410,8410,8410,0
|
|
20230824,183500,42302410,8410,8410,8410,8410,0
|
|
20230824,183400,42302410,8410,8410,8410,8410,0
|
|
20230824,183300,42302410,8410,8410,8410,8410,0
|
|
20230824,183200,42302410,8410,8410,8410,8410,0
|
|
20230824,183100,42302410,8410,8410,8410,8410,0
|
|
20230824,183000,42302410,8410,8410,8410,8410,0
|
|
20230824,182900,42302410,8410,8410,8410,8410,0
|
|
20230824,182800,42302410,8410,8410,8410,8410,0
|
|
20230824,182700,42302410,8410,8410,8410,8410,0
|
|
20230824,182600,42302410,8410,8410,8410,8410,0
|
|
20230824,182500,42302410,8410,8410,8410,8410,0
|
|
20230824,182400,42302410,8410,8410,8410,8410,0
|
|
20230824,182300,42302410,8410,8410,8410,8410,0
|
|
20230824,182200,42302410,8410,8410,8410,8410,0
|
|
20230824,182100,42302410,8410,8410,8410,8410,0
|
|
20230824,182000,42302410,8410,8410,8410,8410,0
|
|
20230824,181900,42302410,8410,8410,8410,8410,0
|
|
20230824,181800,42302410,8410,8410,8410,8410,0
|
|
20230824,181700,42302410,8410,8410,8410,8410,53
|
|
20230824,181600,42302410,8410,8410,8410,8410,0
|
|
20230824,181500,42302410,8410,8410,8410,8410,0
|
|
20230824,181400,42302410,8410,8410,8410,8410,0
|
|
20230824,181300,42302410,8410,8410,8410,8410,0
|
|
20230824,181200,42302410,8410,8410,8410,8410,0
|
|
20230824,181100,42302410,8410,8410,8410,8410,0
|
|
20230824,181000,42302410,8410,8410,8410,8410,0
|
|
20230824,180900,42302410,8410,8410,8410,8410,0
|
|
20230824,180800,42302410,8410,8410,8410,8410,0
|
|
20230824,180700,42302410,8410,8410,8410,8410,0
|
|
20230824,180600,42302410,8410,8410,8410,8410,0
|
|
20230824,180500,42302410,8410,8410,8410,8410,0
|
|
20230824,180400,42302410,8410,8410,8410,8410,0
|
|
20230824,180300,42302410,8410,8410,8410,8410,0
|
|
20230824,180200,42302410,8410,8410,8410,8410,0
|
|
20230824,180100,42302410,8410,8410,8410,8410,0
|
|
20230824,180000,42302410,8410,8410,8410,8410,0
|
|
20230824,175900,42302410,8410,8410,8410,8410,0
|
|
20230824,175800,42302410,8410,8410,8410,8410,0
|
|
20230824,175700,42302410,8410,8410,8410,8410,0
|
|
20230824,175600,42302410,8410,8410,8410,8410,0
|
|
20230824,175500,42302410,8410,8410,8410,8410,0
|
|
20230824,175400,42302410,8410,8410,8410,8410,0
|
|
20230824,175300,42302410,8410,8410,8410,8410,0
|
|
20230824,175200,42302410,8410,8410,8410,8410,0
|
|
20230824,175100,42302410,8410,8410,8410,8410,0
|
|
20230824,175000,42302410,8410,8410,8410,8410,0
|
|
20230824,174900,42302410,8410,8410,8410,8410,0
|
|
20230824,174800,42302410,8410,8410,8410,8410,0
|
|
20230824,174700,42302410,8410,8410,8410,8410,53
|
|
20230824,174600,42302410,8410,8410,8410,8410,0
|
|
20230824,174500,42302410,8410,8410,8410,8410,0
|
|
20230824,174400,42302410,8410,8410,8410,8410,0
|
|
20230824,174300,42302410,8410,8410,8410,8410,0
|
|
20230824,174200,42302410,8410,8410,8410,8410,0
|
|
20230824,174100,42302410,8410,8410,8410,8410,0
|
|
20230824,174000,42302410,8410,8410,8410,8410,0
|
|
20230824,173900,42302410,8410,8410,8410,8410,0
|
|
20230824,173800,42302410,8410,8410,8410,8410,0
|
|
20230824,173700,42302410,8410,8410,8410,8410,0
|
|
20230824,173600,42302410,8410,8410,8410,8410,0
|
|
20230824,173500,42302410,8410,8410,8410,8410,0
|
|
20230824,173400,42302410,8410,8410,8410,8410,0
|
|
20230824,173300,42302410,8410,8410,8410,8410,0
|
|
20230824,173200,42302410,8410,8410,8410,8410,0
|
|
20230824,173100,42302410,8410,8410,8410,8410,0
|
|
20230824,173000,42302410,8410,8410,8410,8410,0
|
|
20230824,172900,42302410,8410,8410,8410,8410,0
|
|
20230824,172800,42302410,8410,8410,8410,8410,0
|
|
20230824,172700,42302410,8410,8410,8410,8410,0
|
|
20230824,172600,42302410,8410,8410,8410,8410,0
|
|
20230824,172500,42302410,8410,8410,8410,8410,0
|
|
20230824,172400,42302410,8410,8410,8410,8410,0
|
|
20230824,172300,42302410,8410,8410,8410,8410,0
|
|
20230824,172200,42302410,8410,8410,8410,8410,0
|
|
20230824,172100,42302410,8410,8410,8410,8410,0
|
|
20230824,172000,42302410,8410,8410,8410,8410,0
|
|
20230824,171900,42302410,8410,8410,8410,8410,0
|
|
20230824,171800,42302410,8410,8410,8410,8410,0
|
|
20230824,171700,42302410,8410,8410,8410,8410,53
|
|
20230824,171600,42302410,8410,8410,8410,8410,0
|
|
20230824,171500,42302410,8410,8410,8410,8410,0
|
|
20230824,171400,42302410,8410,8410,8410,8410,0
|
|
20230824,171300,42302410,8410,8410,8410,8410,0
|
|
20230824,171200,42302410,8410,8410,8410,8410,0
|
|
20230824,171100,42302410,8410,8410,8410,8410,0
|
|
20230824,171000,42302410,8410,8410,8410,8410,0
|
|
20230824,170900,42302410,8410,8410,8410,8410,0
|
|
20230824,170800,42302410,8410,8410,8410,8410,0
|
|
20230824,170700,42302410,8410,8410,8410,8410,0
|
|
20230824,170600,42302410,8410,8410,8410,8410,0
|
|
20230824,170500,42302410,8410,8410,8410,8410,0
|
|
20230824,170400,42302410,8410,8410,8410,8410,0
|
|
20230824,170300,42302410,8410,8410,8410,8410,0
|
|
20230824,170200,42302410,8410,8410,8410,8410,0
|
|
20230824,170100,42302410,8410,8410,8410,8410,0
|
|
20230824,170000,42302410,8410,8410,8410,8410,0
|
|
20230824,165900,42302410,8410,8410,8410,8410,0
|
|
20230824,165800,42302410,8410,8410,8410,8410,0
|
|
20230824,165700,42302410,8410,8410,8410,8410,0
|
|
20230824,165600,42302410,8410,8410,8410,8410,0
|
|
20230824,165500,42302410,8410,8410,8410,8410,0
|
|
20230824,165400,42302410,8410,8410,8410,8410,0
|
|
20230824,165300,42302410,8410,8410,8410,8410,0
|
|
20230824,165200,42302410,8410,8410,8410,8410,0
|
|
20230824,165100,42302410,8410,8410,8410,8410,0
|
|
20230824,165000,42302410,8410,8410,8410,8410,0
|
|
20230824,164900,42302410,8410,8410,8410,8410,0
|
|
20230824,164800,42302410,8410,8410,8410,8410,0
|
|
20230824,164700,42302410,8410,8410,8410,8410,53
|
|
20230824,164600,42302410,8410,8410,8410,8410,0
|
|
20230824,164500,42302410,8410,8410,8410,8410,0
|
|
20230824,164400,42302410,8410,8410,8410,8410,0
|
|
20230824,164300,42302410,8410,8410,8410,8410,0
|
|
20230824,164200,42302410,8410,8410,8410,8410,0
|
|
20230824,164100,42302410,8410,8410,8410,8410,0
|
|
20230824,164000,42302410,8410,8410,8410,8410,0
|
|
20230824,163900,42302410,8410,8410,8410,8410,0
|
|
20230824,163800,42302410,8410,8410,8410,8410,0
|
|
20230824,163700,42302410,8410,8410,8410,8410,0
|
|
20230824,163600,42302410,8410,8410,8410,8410,0
|
|
20230824,163500,42302410,8410,8410,8410,8410,0
|
|
20230824,163400,42302410,8410,8410,8410,8410,0
|
|
20230824,163300,42302410,8410,8410,8410,8410,0
|
|
20230824,163200,42302410,8410,8410,8410,8410,0
|
|
20230824,163100,42302410,8410,8410,8410,8410,0
|
|
20230824,163000,42302410,8410,8410,8410,8410,0
|
|
20230824,162900,42302410,8410,8410,8410,8410,0
|
|
20230824,162800,42302410,8410,8410,8410,8410,0
|
|
20230824,162700,42302410,8410,8410,8410,8410,0
|
|
20230824,162600,42302410,8410,8410,8410,8410,0
|
|
20230824,162500,42302410,8410,8410,8410,8410,0
|
|
20230824,162400,42302410,8410,8410,8410,8410,0
|
|
20230824,162300,42302410,8410,8410,8410,8410,0
|
|
20230824,162200,42302410,8410,8410,8410,8410,0
|
|
20230824,162100,42302410,8410,8410,8410,8410,0
|
|
20230824,162000,42302410,8410,8410,8410,8410,0
|
|
20230824,161900,42302410,8410,8410,8410,8410,0
|
|
20230824,161800,42302410,8410,8410,8410,8410,0
|
|
20230824,161700,42302410,8410,8410,8410,8410,53
|
|
20230824,161600,42302410,8410,8410,8410,8410,0
|
|
20230824,161500,42302410,8410,8410,8410,8410,0
|
|
20230824,161400,42302410,8410,8410,8410,8410,0
|
|
20230824,161300,42302410,8410,8410,8410,8410,0
|
|
20230824,161200,42302410,8410,8410,8410,8410,0
|
|
20230824,161100,42302410,8410,8410,8410,8410,0
|
|
20230824,161000,42302410,8410,8410,8410,8410,0
|
|
20230824,160900,42302410,8410,8410,8410,8410,0
|
|
20230824,160800,42302410,8410,8410,8410,8410,0
|
|
20230824,160700,42302410,8410,8410,8410,8410,0
|
|
20230824,160600,42302410,8410,8410,8410,8410,0
|
|
20230824,160500,42302410,8410,8410,8410,8410,0
|
|
20230824,160400,42302410,8410,8410,8410,8410,0
|
|
20230824,160300,42302410,8410,8410,8410,8410,0
|
|
20230824,160200,42302410,8410,8410,8410,8410,0
|
|
20230824,160100,42302410,8410,8410,8410,8410,0
|
|
20230824,160000,42302410,8410,8410,8410,8410,0
|
|
20230824,155900,42302410,8410,8410,8410,8410,0
|
|
20230824,155800,42302410,8410,8410,8410,8410,0
|
|
20230824,155700,42302410,8410,8410,8410,8410,0
|
|
20230824,155600,42302410,8410,8410,8410,8410,0
|
|
20230824,155500,42302410,8410,8410,8410,8410,0
|
|
20230824,155400,42302410,8410,8410,8410,8410,0
|
|
20230824,155300,42302410,8410,8410,8410,8410,0
|
|
20230824,155200,42302410,8410,8410,8410,8410,0
|
|
20230824,155100,42302410,8410,8410,8410,8410,0
|
|
20230824,155000,42302410,8410,8410,8410,8410,0
|
|
20230824,154900,42302410,8410,8410,8410,8410,0
|
|
20230824,154800,42302410,8410,8410,8410,8410,0
|
|
20230824,154700,42302410,8410,8410,8410,8410,53
|
|
20230824,154600,42302410,8410,8410,8410,8410,0
|
|
20230824,154500,42302410,8410,8410,8410,8410,0
|
|
20230824,154400,42302410,8410,8410,8410,8410,0
|
|
20230824,154300,42302410,8410,8410,8410,8410,0
|
|
20230824,154200,42302410,8410,8410,8410,8410,0
|
|
20230824,154100,42302410,8410,8410,8410,8410,0
|
|
20230824,154000,42302410,8410,8410,8410,8410,0
|
|
20230824,153900,42302410,8410,8410,8410,8410,0
|
|
20230824,153800,42302410,8410,8410,8410,8410,0
|
|
20230824,153700,42302410,8410,8410,8410,8410,0
|
|
20230824,153600,42302410,8410,8410,8410,8410,0
|
|
20230824,153500,42302410,8410,8410,8410,8410,0
|
|
20230824,153400,42302410,8410,8410,8410,8410,0
|
|
20230824,153300,42302410,8410,8410,8410,8410,0
|
|
20230824,153200,42302410,8410,8410,8410,8410,0
|
|
20230824,153100,42302410,8410,8410,8410,8410,0
|
|
20230824,153000,42302410,8410,8410,8410,8410,53
|
|
20230824,152900,41856680,8360,8360,8360,8360,0
|
|
20230824,152800,41856680,8360,8360,8360,8360,0
|
|
20230824,152700,41856680,8360,8360,8360,8360,0
|
|
20230824,152600,41856680,8360,8360,8360,8360,0
|
|
20230824,152500,41856680,8360,8360,8360,8360,0
|
|
20230824,152400,41856680,8360,8360,8360,8360,0
|
|
20230824,152300,41856680,8360,8360,8360,8360,0
|
|
20230824,152200,41856680,8360,8360,8360,8360,0
|
|
20230824,152100,41856680,8360,8360,8360,8360,0
|
|
20230824,152000,41856680,8360,8360,8360,8360,0
|
|
20230824,151900,41856680,8360,8360,8360,8360,2
|
|
20230824,151800,41839960,8360,8360,8360,8360,0
|
|
20230824,151700,41839960,8360,8360,8370,8360,403
|
|
20230824,151600,38466980,8360,8360,8360,8360,0
|
|
20230824,151500,38466980,8360,8360,8360,8360,0
|
|
20230824,151400,38466980,8360,8360,8360,8360,0
|
|
20230824,151300,38466980,8360,8360,8360,8360,0
|
|
20230824,151200,38466980,8360,8360,8360,8360,1
|
|
20230824,151100,38458620,8370,8370,8370,8370,3
|
|
20230824,151000,38433510,8370,8370,8370,8370,0
|
|
20230824,150900,38433510,8370,8370,8370,8370,0
|
|
20230824,150800,38433510,8370,8370,8370,8370,0
|
|
20230824,150700,38433510,8370,8370,8370,8370,0
|
|
20230824,150600,38433510,8370,8370,8370,8370,0
|
|
20230824,150500,38433510,8370,8370,8370,8370,0
|
|
20230824,150400,38433510,8370,8370,8370,8370,0
|
|
20230824,150300,38433510,8370,8370,8370,8370,0
|
|
20230824,150200,38433510,8370,8370,8370,8370,7
|
|
20230824,150100,38374920,8360,8360,8360,8360,0
|
|
20230824,150000,38374920,8360,8370,8370,8360,56
|
|
20230824,145900,37906260,8370,8370,8370,8370,0
|
|
20230824,145800,37906260,8370,8370,8370,8370,0
|
|
20230824,145700,37906260,8370,8370,8370,8370,0
|
|
20230824,145600,37906260,8370,8370,8370,8370,0
|
|
20230824,145500,37906260,8370,8370,8370,8370,2
|
|
20230824,145400,37889520,8370,8370,8370,8370,0
|
|
20230824,145300,37889520,8370,8370,8370,8370,4
|
|
20230824,145200,37856040,8370,8380,8380,8370,134
|
|
20230824,145100,36733290,8380,8380,8380,8380,0
|
|
20230824,145000,36733290,8380,8380,8380,8380,0
|
|
20230824,144900,36733290,8380,8380,8380,8380,1
|
|
20230824,144800,36724910,8380,8380,8380,8380,3
|
|
20230824,144700,36699770,8380,8390,8390,8380,39
|
|
20230824,144600,36372610,8390,8390,8390,8390,0
|
|
20230824,144500,36372610,8390,8390,8390,8390,0
|
|
20230824,144400,36372610,8390,8390,8390,8390,0
|
|
20230824,144300,36372610,8390,8390,8390,8380,35
|
|
20230824,144200,36078990,8380,8390,8390,8380,12
|
|
20230824,144100,35978330,8380,8380,8380,8380,1
|
|
20230824,144000,35969950,8380,8380,8380,8380,0
|
|
20230824,143900,35969950,8380,8390,8390,8380,12
|
|
20230824,143800,35869290,8380,8380,8380,8380,1
|
|
20230824,143700,35860910,8380,8380,8380,8380,0
|
|
20230824,143600,35860910,8380,8380,8380,8380,0
|
|
20230824,143500,35860910,8380,8380,8380,8380,1
|
|
20230824,143400,35852530,8380,8380,8380,8380,0
|
|
20230824,143300,35852530,8380,8380,8380,8380,0
|
|
20230824,143200,35852530,8380,8380,8380,8380,1
|
|
20230824,143100,35844150,8380,8380,8380,8380,0
|
|
20230824,143000,35844150,8380,8380,8380,8380,0
|
|
20230824,142900,35844150,8380,8380,8380,8380,1
|
|
20230824,142800,35835770,8390,8390,8390,8390,0
|
|
20230824,142700,35835770,8390,8390,8390,8390,0
|
|
20230824,142600,35835770,8390,8390,8390,8390,0
|
|
20230824,142500,35835770,8390,8390,8390,8390,0
|
|
20230824,142400,35835770,8390,8390,8390,8390,0
|
|
20230824,142300,35835770,8390,8390,8390,8390,0
|
|
20230824,142200,35835770,8390,8390,8390,8390,0
|
|
20230824,142100,35835770,8390,8390,8390,8390,2
|
|
20230824,142000,35818990,8380,8380,8380,8380,0
|
|
20230824,141900,35818990,8380,8380,8380,8380,0
|
|
20230824,141800,35818990,8380,8380,8380,8380,0
|
|
20230824,141700,35818990,8380,8380,8380,8380,0
|
|
20230824,141600,35818990,8380,8380,8380,8380,0
|
|
20230824,141500,35818990,8380,8380,8380,8380,0
|
|
20230824,141400,35818990,8380,8380,8380,8380,0
|
|
20230824,141300,35818990,8380,8380,8380,8380,0
|
|
20230824,141200,35818990,8380,8380,8380,8380,0
|
|
20230824,141100,35818990,8380,8390,8390,8380,9
|
|
20230824,141000,35743560,8370,8370,8370,8370,0
|
|
20230824,140900,35743560,8370,8370,8370,8370,0
|
|
20230824,140800,35743560,8370,8370,8370,8370,0
|
|
20230824,140700,35743560,8370,8370,8370,8370,0
|
|
20230824,140600,35743560,8370,8370,8370,8370,0
|
|
20230824,140500,35743560,8370,8370,8370,8370,0
|
|
20230824,140400,35743560,8370,8370,8370,8370,0
|
|
20230824,140300,35743560,8370,8370,8370,8370,0
|
|
20230824,140200,35743560,8370,8370,8370,8370,0
|
|
20230824,140100,35743560,8370,8370,8370,8370,0
|
|
20230824,140000,35743560,8370,8370,8370,8370,0
|
|
20230824,135900,35743560,8370,8370,8370,8370,0
|
|
20230824,135800,35743560,8370,8370,8370,8370,0
|
|
20230824,135700,35743560,8370,8370,8370,8370,0
|
|
20230824,135600,35743560,8370,8370,8370,8370,0
|
|
20230824,135500,35743560,8370,8370,8370,8370,0
|
|
20230824,135400,35743560,8370,8370,8370,8370,0
|
|
20230824,135300,35743560,8370,8370,8370,8370,0
|
|
20230824,135200,35743560,8370,8370,8370,8370,0
|
|
20230824,135100,35743560,8370,8380,8380,8370,3
|
|
20230824,135000,35718440,8370,8370,8370,8370,10
|
|
20230824,134900,35634740,8360,8360,8360,8360,0
|
|
20230824,134800,35634740,8360,8360,8360,8360,3
|
|
20230824,134700,35609660,8370,8370,8370,8370,0
|
|
20230824,134600,35609660,8370,8360,8370,8360,11
|
|
20230824,134500,35517620,8360,8370,8370,8360,215
|
|
20230824,134400,33718220,8370,8370,8370,8370,2
|
|
20230824,134300,33701480,8370,8370,8370,8370,0
|
|
20230824,134200,33701480,8370,8370,8370,8370,4
|
|
20230824,134100,33668000,8360,8360,8360,8360,0
|
|
20230824,134000,33668000,8360,8360,8360,8360,4
|
|
20230824,133900,33634560,8370,8360,8370,8360,3
|
|
20230824,133800,33609470,8360,8360,8360,8360,4
|
|
20230824,133700,33576030,8360,8360,8360,8360,2
|
|
20230824,133600,33559310,8360,8360,8360,8360,4
|
|
20230824,133500,33525870,8360,8360,8360,8360,2
|
|
20230824,133400,33509150,8370,8370,8370,8370,0
|
|
20230824,133300,33509150,8370,8370,8370,8370,0
|
|
20230824,133200,33509150,8370,8400,8400,8360,477
|
|
20230824,133100,29515350,8400,8400,8400,8400,0
|
|
20230824,133000,29515350,8400,8400,8400,8400,0
|
|
20230824,132900,29515350,8400,8400,8400,8400,0
|
|
20230824,132800,29515350,8400,8400,8400,8400,5
|
|
20230824,132700,29473350,8400,8400,8400,8400,10
|
|
20230824,132600,29389350,8410,8410,8410,8410,1
|
|
20230824,132500,29380940,8410,8410,8410,8410,9
|
|
20230824,132400,29305250,8410,8410,8410,8410,20
|
|
20230824,132300,29137050,8400,8400,8400,8400,0
|
|
20230824,132200,29137050,8400,8400,8400,8400,179
|
|
20230824,132100,27633450,8400,8400,8400,8400,2
|
|
20230824,132000,27616650,8390,8390,8390,8390,0
|
|
20230824,131900,27616650,8390,8390,8390,8390,0
|
|
20230824,131800,27616650,8390,8390,8390,8390,0
|
|
20230824,131700,27616650,8390,8390,8390,8390,0
|
|
20230824,131600,27616650,8390,8390,8390,8390,0
|
|
20230824,131500,27616650,8390,8390,8390,8390,0
|
|
20230824,131400,27616650,8390,8390,8390,8390,0
|
|
20230824,131300,27616650,8390,8390,8390,8390,0
|
|
20230824,131200,27616650,8390,8390,8390,8390,0
|
|
20230824,131100,27616650,8390,8390,8390,8390,0
|
|
20230824,131000,27616650,8390,8390,8390,8390,0
|
|
20230824,130900,27616650,8390,8390,8390,8390,177
|
|
20230824,130800,26131620,8380,8380,8380,8380,7
|
|
20230824,130700,26072960,8380,8380,8380,8380,0
|
|
20230824,130600,26072960,8380,8380,8380,8380,0
|
|
20230824,130500,26072960,8380,8380,8380,8380,0
|
|
20230824,130400,26072960,8380,8380,8380,8380,0
|
|
20230824,130300,26072960,8380,8380,8380,8380,0
|
|
20230824,130200,26072960,8380,8380,8380,8380,0
|
|
20230824,130100,26072960,8380,8380,8380,8380,0
|
|
20230824,130000,26072960,8380,8380,8380,8380,0
|
|
20230824,125900,26072960,8380,8380,8380,8380,0
|
|
20230824,125800,26072960,8380,8380,8380,8380,0
|
|
20230824,125700,26072960,8380,8380,8380,8380,0
|
|
20230824,125600,26072960,8380,8380,8380,8380,0
|
|
20230824,125500,26072960,8380,8380,8380,8380,158
|
|
20230824,125400,24748920,8380,8380,8380,8380,1
|
|
20230824,125300,24740540,8380,8380,8380,8380,25
|
|
20230824,125200,24531040,8380,8380,8380,8370,13
|
|
20230824,125100,24422110,8380,8380,8380,8380,10
|
|
20230824,125000,24338310,8370,8370,8370,8370,0
|
|
20230824,124900,24338310,8370,8370,8370,8370,0
|
|
20230824,124800,24338310,8370,8370,8370,8370,1
|
|
20230824,124700,24329940,8370,8370,8370,8370,0
|
|
20230824,124600,24329940,8370,8370,8370,8370,0
|
|
20230824,124500,24329940,8370,8370,8370,8370,0
|
|
20230824,124400,24329940,8370,8370,8370,8370,1
|
|
20230824,124300,24321570,8380,8380,8380,8380,0
|
|
20230824,124200,24321570,8380,8380,8380,8380,1
|
|
20230824,124100,24313190,8370,8370,8370,8370,0
|
|
20230824,124000,24313190,8370,8370,8370,8370,0
|
|
20230824,123900,24313190,8370,8370,8370,8370,0
|
|
20230824,123800,24313190,8370,8370,8370,8370,0
|
|
20230824,123700,24313190,8370,8370,8370,8370,0
|
|
20230824,123600,24313190,8370,8370,8370,8370,0
|
|
20230824,123500,24313190,8370,8370,8370,8370,0
|
|
20230824,123400,24313190,8370,8370,8370,8370,0
|
|
20230824,123300,24313190,8370,8380,8380,8370,48
|
|
20230824,123200,23911010,8370,8370,8370,8370,0
|
|
20230824,123100,23911010,8370,8370,8370,8370,0
|
|
20230824,123000,23911010,8370,8370,8370,8370,0
|
|
20230824,122900,23911010,8370,8370,8370,8370,0
|
|
20230824,122800,23911010,8370,8370,8370,8370,0
|
|
20230824,122700,23911010,8370,8370,8370,8370,0
|
|
20230824,122600,23911010,8370,8370,8370,8370,0
|
|
20230824,122500,23911010,8370,8370,8370,8370,5
|
|
20230824,122400,23869160,8360,8360,8360,8360,0
|
|
20230824,122300,23869160,8360,8360,8360,8360,0
|
|
20230824,122200,23869160,8360,8360,8360,8360,1
|
|
20230824,122100,23860800,8360,8360,8360,8360,0
|
|
20230824,122000,23860800,8360,8360,8360,8360,0
|
|
20230824,121900,23860800,8360,8360,8360,8360,0
|
|
20230824,121800,23860800,8360,8360,8360,8360,1
|
|
20230824,121700,23852440,8370,8370,8370,8370,0
|
|
20230824,121600,23852440,8370,8370,8370,8370,20
|
|
20230824,121500,23685040,8360,8360,8360,8360,0
|
|
20230824,121400,23685040,8360,8360,8360,8360,0
|
|
20230824,121300,23685040,8360,8360,8360,8360,0
|
|
20230824,121200,23685040,8360,8360,8360,8360,0
|
|
20230824,121100,23685040,8360,8360,8360,8360,0
|
|
20230824,121000,23685040,8360,8360,8360,8360,0
|
|
20230824,120900,23685040,8360,8360,8360,8360,0
|
|
20230824,120800,23685040,8360,8360,8360,8360,0
|
|
20230824,120700,23685040,8360,8360,8360,8360,0
|
|
20230824,120600,23685040,8360,8360,8360,8360,0
|
|
20230824,120500,23685040,8360,8360,8360,8360,0
|
|
20230824,120400,23685040,8360,8360,8360,8360,0
|
|
20230824,120300,23685040,8360,8370,8370,8360,111
|
|
20230824,120200,22756080,8360,8360,8360,8360,0
|
|
20230824,120100,22756080,8360,8360,8360,8360,0
|
|
20230824,120000,22756080,8360,8360,8360,8360,0
|
|
20230824,115900,22756080,8360,8360,8360,8360,5
|
|
20230824,115800,22714280,8340,8340,8340,8340,0
|
|
20230824,115700,22714280,8340,8340,8340,8340,0
|
|
20230824,115600,22714280,8340,8340,8340,8340,0
|
|
20230824,115500,22714280,8340,8340,8340,8340,16
|
|
20230824,115400,22580840,8340,8340,8340,8340,34
|
|
20230824,115300,22297280,8340,8340,8340,8340,0
|
|
20230824,115200,22297280,8340,8340,8340,8340,0
|
|
20230824,115100,22297280,8340,8360,8360,8340,155
|
|
20230824,115000,21003030,8370,8370,8370,8370,14
|
|
20230824,114900,20885850,8380,8380,8380,8380,0
|
|
20230824,114800,20885850,8380,8380,8380,8380,0
|
|
20230824,114700,20885850,8380,8380,8380,8380,1
|
|
20230824,114600,20877470,8380,8380,8380,8380,0
|
|
20230824,114500,20877470,8380,8380,8380,8380,0
|
|
20230824,114400,20877470,8380,8380,8380,8380,1
|
|
20230824,114300,20869090,8380,8380,8380,8380,0
|
|
20230824,114200,20869090,8380,8380,8380,8380,0
|
|
20230824,114100,20869090,8380,8380,8380,8380,0
|
|
20230824,114000,20869090,8380,8380,8380,8380,0
|
|
20230824,113900,20869090,8380,8370,8380,8370,49
|
|
20230824,113800,20458950,8370,8370,8370,8370,0
|
|
20230824,113700,20458950,8370,8370,8370,8370,0
|
|
20230824,113600,20458950,8370,8370,8370,8370,238
|
|
20230824,113500,18466890,8370,8370,8370,8370,0
|
|
20230824,113400,18466890,8370,8370,8370,8370,0
|
|
20230824,113300,18466890,8370,8370,8370,8370,0
|
|
20230824,113200,18466890,8370,8370,8370,8370,0
|
|
20230824,113100,18466890,8370,8370,8370,8370,0
|
|
20230824,113000,18466890,8370,8370,8370,8370,0
|
|
20230824,112900,18466890,8370,8370,8370,8370,0
|
|
20230824,112800,18466890,8370,8370,8370,8370,0
|
|
20230824,112700,18466890,8370,8360,8370,8360,9
|
|
20230824,112600,18391590,8340,8340,8340,8340,0
|
|
20230824,112500,18391590,8340,8340,8340,8340,0
|
|
20230824,112400,18391590,8340,8370,8370,8340,1049
|
|
20230824,112300,9640380,8370,8370,8370,8370,1
|
|
20230824,112200,9632010,8370,8370,8370,8370,0
|
|
20230824,112100,9632010,8370,8370,8370,8370,0
|
|
20230824,112000,9632010,8370,8370,8370,8370,0
|
|
20230824,111900,9632010,8370,8370,8370,8370,0
|
|
20230824,111800,9632010,8370,8370,8370,8370,0
|
|
20230824,111700,9632010,8370,8370,8370,8370,0
|
|
20230824,111600,9632010,8370,8370,8370,8370,0
|
|
20230824,111500,9632010,8370,8370,8370,8370,0
|
|
20230824,111400,9632010,8370,8370,8370,8370,0
|
|
20230824,111300,9632010,8370,8370,8370,8370,0
|
|
20230824,111200,9632010,8370,8370,8370,8370,0
|
|
20230824,111100,9632010,8370,8370,8370,8370,0
|
|
20230824,111000,9632010,8370,8370,8370,8370,3
|
|
20230824,110900,9606900,8370,8370,8370,8370,0
|
|
20230824,110800,9606900,8370,8370,8370,8370,0
|
|
20230824,110700,9606900,8370,8370,8370,8370,0
|
|
20230824,110600,9606900,8370,8370,8370,8370,0
|
|
20230824,110500,9606900,8370,8370,8370,8370,0
|
|
20230824,110400,9606900,8370,8370,8370,8370,0
|
|
20230824,110300,9606900,8370,8370,8370,8370,2
|
|
20230824,110200,9590160,8370,8370,8370,8370,0
|
|
20230824,110100,9590160,8370,8370,8370,8370,120
|
|
20230824,110000,8585760,8370,8370,8370,8370,0
|
|
20230824,105900,8585760,8370,8370,8370,8370,0
|
|
20230824,105800,8585760,8370,8370,8370,8370,0
|
|
20230824,105700,8585760,8370,8370,8370,8370,0
|
|
20230824,105600,8585760,8370,8370,8370,8370,2
|
|
20230824,105500,8569020,8370,8370,8370,8370,0
|
|
20230824,105400,8569020,8370,8370,8370,8370,1
|
|
20230824,105300,8560650,8350,8350,8350,8350,0
|
|
20230824,105200,8560650,8350,8350,8350,8350,2
|
|
20230824,105100,8543950,8350,8350,8350,8350,0
|
|
20230824,105000,8543950,8350,8350,8350,8350,0
|
|
20230824,104900,8543950,8350,8350,8350,8350,2
|
|
20230824,104800,8527250,8350,8370,8370,8350,32
|
|
20230824,104700,8259520,8370,8370,8370,8370,0
|
|
20230824,104600,8259520,8370,8370,8370,8370,6
|
|
20230824,104500,8209300,8370,8370,8370,8370,1
|
|
20230824,104400,8200930,8370,8370,8370,8370,1
|
|
20230824,104300,8192560,8370,8370,8370,8370,0
|
|
20230824,104200,8192560,8370,8370,8370,8370,0
|
|
20230824,104100,8192560,8370,8370,8370,8370,0
|
|
20230824,104000,8192560,8370,8370,8370,8370,0
|
|
20230824,103900,8192560,8370,8370,8370,8370,0
|
|
20230824,103800,8192560,8370,8370,8370,8370,0
|
|
20230824,103700,8192560,8370,8370,8370,8370,0
|
|
20230824,103600,8192560,8370,8370,8370,8370,0
|
|
20230824,103500,8192560,8370,8370,8370,8370,0
|
|
20230824,103400,8192560,8370,8370,8370,8370,0
|
|
20230824,103300,8192560,8370,8370,8370,8370,0
|
|
20230824,103200,8192560,8370,8370,8370,8370,0
|
|
20230824,103100,8192560,8370,8370,8370,8370,0
|
|
20230824,103000,8192560,8370,8370,8370,8370,0
|
|
20230824,102900,8192560,8370,8370,8370,8370,0
|
|
20230824,102800,8192560,8370,8370,8370,8370,0
|
|
20230824,102700,8192560,8370,8370,8370,8370,0
|
|
20230824,102600,8192560,8370,8370,8370,8370,0
|
|
20230824,102500,8192560,8370,8370,8370,8370,0
|
|
20230824,102400,8192560,8370,8370,8370,8370,0
|
|
20230824,102300,8192560,8370,8370,8370,8370,0
|
|
20230824,102200,8192560,8370,8370,8370,8370,0
|
|
20230824,102100,8192560,8370,8370,8370,8370,0
|
|
20230824,102000,8192560,8370,8370,8370,8370,0
|
|
20230824,101900,8192560,8370,8370,8370,8370,0
|
|
20230824,101800,8192560,8370,8370,8370,8370,0
|
|
20230824,101700,8192560,8370,8370,8370,8370,0
|
|
20230824,101600,8192560,8370,8370,8370,8370,0
|
|
20230824,101500,8192560,8370,8370,8370,8370,0
|
|
20230824,101400,8192560,8370,8370,8370,8370,0
|
|
20230824,101300,8192560,8370,8370,8370,8370,0
|
|
20230824,101200,8192560,8370,8370,8370,8370,3
|
|
20230824,101100,8167450,8370,8370,8370,8370,0
|
|
20230824,101000,8167450,8370,8370,8370,8370,0
|
|
20230824,100900,8167450,8370,8370,8370,8370,0
|
|
20230824,100800,8167450,8370,8370,8370,8370,0
|
|
20230824,100700,8167450,8370,8370,8370,8370,0
|
|
20230824,100600,8167450,8370,8370,8370,8370,0
|
|
20230824,100500,8167450,8370,8360,8370,8360,4
|
|
20230824,100400,8133980,8360,8340,8360,8340,6
|
|
20230824,100300,8083880,8330,8330,8330,8330,38
|
|
20230824,100200,7767340,8330,8330,8330,8330,2
|
|
20230824,100100,7750680,8320,8320,8320,8320,2
|
|
20230824,100000,7734040,8320,8320,8320,8320,0
|
|
20230824,095900,7734040,8320,8320,8320,8320,1
|
|
20230824,095800,7725720,8320,8320,8320,8320,0
|
|
20230824,095700,7725720,8320,8320,8320,8320,1
|
|
20230824,095600,7717400,8320,8320,8320,8320,72
|
|
20230824,095500,7118360,8320,8320,8320,8320,1
|
|
20230824,095400,7110040,8320,8320,8320,8320,0
|
|
20230824,095300,7110040,8320,8320,8320,8320,1
|
|
20230824,095200,7101720,8320,8320,8320,8320,0
|
|
20230824,095100,7101720,8320,8320,8320,8320,1
|
|
20230824,095000,7093400,8320,8320,8320,8320,5
|
|
20230824,094900,7051800,8350,8350,8350,8350,0
|
|
20230824,094800,7051800,8350,8350,8350,8350,0
|
|
20230824,094700,7051800,8350,8350,8350,8350,3
|
|
20230824,094600,7026750,8350,8350,8350,8350,2
|
|
20230824,094500,7010050,8370,8370,8370,8370,19
|
|
20230824,094400,6851020,8370,8370,8370,8370,0
|
|
20230824,094300,6851020,8370,8370,8370,8370,1
|
|
20230824,094200,6842650,8380,8380,8380,8380,11
|
|
20230824,094100,6750470,8370,8370,8370,8370,0
|
|
20230824,094000,6750470,8370,8370,8370,8370,4
|
|
20230824,093900,6716990,8370,8370,8380,8370,118
|
|
20230824,093800,5728330,8370,8370,8370,8370,1
|
|
20230824,093700,5719960,8370,8370,8370,8370,1
|
|
20230824,093600,5711590,8390,8390,8390,8390,0
|
|
20230824,093500,5711590,8390,8390,8390,8390,1
|
|
20230824,093400,5703200,8380,8380,8380,8380,0
|
|
20230824,093300,5703200,8380,8370,8380,8370,3
|
|
20230824,093200,5678080,8370,8370,8370,8370,0
|
|
20230824,093100,5678080,8370,8370,8370,8370,1
|
|
20230824,093000,5669710,8420,8420,8420,8420,1
|
|
20230824,092900,5661290,8450,8450,8450,8450,0
|
|
20230824,092800,5661290,8450,8420,8450,8420,300
|
|
20230824,092700,3128150,8450,8450,8450,8450,0
|
|
20230824,092600,3128150,8450,8390,8450,8390,32
|
|
20230824,092500,2859440,8400,8400,8400,8400,0
|
|
20230824,092400,2859440,8400,8400,8400,8400,0
|
|
20230824,092300,2859440,8400,8390,8400,8390,2
|
|
20230824,092200,2842650,8400,8370,8400,8370,54
|
|
20230824,092100,2389780,8370,8370,8370,8370,0
|
|
20230824,092000,2389780,8370,8370,8370,8370,5
|
|
20230824,091900,2347930,8370,8360,8370,8360,141
|
|
20230824,091800,1167840,8320,8320,8320,8320,0
|
|
20230824,091700,1167840,8320,8320,8320,8320,0
|
|
20230824,091600,1167840,8320,8320,8320,8320,0
|
|
20230824,091500,1167840,8320,8320,8320,8320,0
|
|
20230824,091400,1167840,8320,8360,8360,8320,17
|
|
20230824,091300,1025760,8340,8340,8340,8340,0
|
|
20230824,091200,1025760,8340,8340,8340,8340,84
|
|
20230824,091100,325200,8340,8340,8340,8340,0
|
|
20230824,091000,325200,8340,8340,8340,8340,0
|
|
20230824,090900,325200,8340,8340,8340,8340,0
|
|
20230824,090800,325200,8340,8340,8340,8340,0
|
|
20230824,090700,325200,8340,8340,8340,8340,0
|
|
20230824,090600,325200,8340,8340,8340,8340,2
|
|
20230824,090500,308520,8340,8340,8340,8340,0
|
|
20230824,090400,308520,8340,8340,8340,8340,2
|
|
20230824,090300,291840,8340,8340,8340,8340,0
|
|
20230824,090200,291840,8340,8340,8340,8340,0
|
|
20230824,090100,291840,8340,8340,8340,8340,24
|
|
20230824,090000,91680,8280,8340,8340,8280,11
|