621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,191800,47212760,9540,9540,9540,9540,101
|
|
20230824,191700,47212760,9540,9540,9540,9540,0
|
|
20230824,191600,47212760,9540,9540,9540,9540,0
|
|
20230824,191500,47212760,9540,9540,9540,9540,0
|
|
20230824,191400,47212760,9540,9540,9540,9540,0
|
|
20230824,191300,47212760,9540,9540,9540,9540,0
|
|
20230824,191200,47212760,9540,9540,9540,9540,0
|
|
20230824,191100,47212760,9540,9540,9540,9540,0
|
|
20230824,191000,47212760,9540,9540,9540,9540,0
|
|
20230824,190900,47212760,9540,9540,9540,9540,0
|
|
20230824,190800,47212760,9540,9540,9540,9540,0
|
|
20230824,190700,47212760,9540,9540,9540,9540,0
|
|
20230824,190600,47212760,9540,9540,9540,9540,0
|
|
20230824,190500,47212760,9540,9540,9540,9540,0
|
|
20230824,190400,47212760,9540,9540,9540,9540,0
|
|
20230824,190300,47212760,9540,9540,9540,9540,0
|
|
20230824,190200,47212760,9540,9540,9540,9540,0
|
|
20230824,190100,47212760,9540,9540,9540,9540,0
|
|
20230824,190000,47212760,9540,9540,9540,9540,0
|
|
20230824,185900,47212760,9540,9540,9540,9540,0
|
|
20230824,185800,47212760,9540,9540,9540,9540,0
|
|
20230824,185700,47212760,9540,9540,9540,9540,0
|
|
20230824,185600,47212760,9540,9540,9540,9540,0
|
|
20230824,185500,47212760,9540,9540,9540,9540,0
|
|
20230824,185400,47212760,9540,9540,9540,9540,0
|
|
20230824,185300,47212760,9540,9540,9540,9540,0
|
|
20230824,185200,47212760,9540,9540,9540,9540,0
|
|
20230824,185100,47212760,9540,9540,9540,9540,0
|
|
20230824,185000,47212760,9540,9540,9540,9540,0
|
|
20230824,184900,47212760,9540,9540,9540,9540,0
|
|
20230824,184800,47212760,9540,9540,9540,9540,101
|
|
20230824,184700,47212760,9540,9540,9540,9540,0
|
|
20230824,184600,47212760,9540,9540,9540,9540,0
|
|
20230824,184500,47212760,9540,9540,9540,9540,0
|
|
20230824,184400,47212760,9540,9540,9540,9540,0
|
|
20230824,184300,47212760,9540,9540,9540,9540,0
|
|
20230824,184200,47212760,9540,9540,9540,9540,0
|
|
20230824,184100,47212760,9540,9540,9540,9540,0
|
|
20230824,184000,47212760,9540,9540,9540,9540,0
|
|
20230824,183900,47212760,9540,9540,9540,9540,0
|
|
20230824,183800,47212760,9540,9540,9540,9540,0
|
|
20230824,183700,47212760,9540,9540,9540,9540,0
|
|
20230824,183600,47212760,9540,9540,9540,9540,0
|
|
20230824,183500,47212760,9540,9540,9540,9540,0
|
|
20230824,183400,47212760,9540,9540,9540,9540,0
|
|
20230824,183300,47212760,9540,9540,9540,9540,0
|
|
20230824,183200,47212760,9540,9540,9540,9540,0
|
|
20230824,183100,47212760,9540,9540,9540,9540,0
|
|
20230824,183000,47212760,9540,9540,9540,9540,0
|
|
20230824,182900,47212760,9540,9540,9540,9540,0
|
|
20230824,182800,47212760,9540,9540,9540,9540,0
|
|
20230824,182700,47212760,9540,9540,9540,9540,0
|
|
20230824,182600,47212760,9540,9540,9540,9540,0
|
|
20230824,182500,47212760,9540,9540,9540,9540,0
|
|
20230824,182400,47212760,9540,9540,9540,9540,0
|
|
20230824,182300,47212760,9540,9540,9540,9540,0
|
|
20230824,182200,47212760,9540,9540,9540,9540,0
|
|
20230824,182100,47212760,9540,9540,9540,9540,0
|
|
20230824,182000,47212760,9540,9540,9540,9540,0
|
|
20230824,181900,47212760,9540,9540,9540,9540,0
|
|
20230824,181800,47212760,9540,9540,9540,9540,101
|
|
20230824,181700,47212760,9540,9540,9540,9540,0
|
|
20230824,181600,47212760,9540,9540,9540,9540,0
|
|
20230824,181500,47212760,9540,9540,9540,9540,0
|
|
20230824,181400,47212760,9540,9540,9540,9540,0
|
|
20230824,181300,47212760,9540,9540,9540,9540,0
|
|
20230824,181200,47212760,9540,9540,9540,9540,0
|
|
20230824,181100,47212760,9540,9540,9540,9540,0
|
|
20230824,181000,47212760,9540,9540,9540,9540,0
|
|
20230824,180900,47212760,9540,9540,9540,9540,0
|
|
20230824,180800,47212760,9540,9540,9540,9540,0
|
|
20230824,180700,47212760,9540,9540,9540,9540,0
|
|
20230824,180600,47212760,9540,9540,9540,9540,0
|
|
20230824,180500,47212760,9540,9540,9540,9540,0
|
|
20230824,180400,47212760,9540,9540,9540,9540,0
|
|
20230824,180300,47212760,9540,9540,9540,9540,0
|
|
20230824,180200,47212760,9540,9540,9540,9540,0
|
|
20230824,180100,47212760,9540,9540,9540,9540,0
|
|
20230824,180000,47212760,9540,9540,9540,9540,0
|
|
20230824,175900,47212760,9540,9540,9540,9540,0
|
|
20230824,175800,47212760,9540,9540,9540,9540,0
|
|
20230824,175700,47212760,9540,9540,9540,9540,0
|
|
20230824,175600,47212760,9540,9540,9540,9540,0
|
|
20230824,175500,47212760,9540,9540,9540,9540,0
|
|
20230824,175400,47212760,9540,9540,9540,9540,0
|
|
20230824,175300,47212760,9540,9540,9540,9540,0
|
|
20230824,175200,47212760,9540,9540,9540,9540,0
|
|
20230824,175100,47212760,9540,9540,9540,9540,0
|
|
20230824,175000,47212760,9540,9540,9540,9540,0
|
|
20230824,174900,47212760,9540,9540,9540,9540,0
|
|
20230824,174800,47212760,9540,9540,9540,9540,101
|
|
20230824,174700,47212760,9540,9540,9540,9540,0
|
|
20230824,174600,47212760,9540,9540,9540,9540,0
|
|
20230824,174500,47212760,9540,9540,9540,9540,0
|
|
20230824,174400,47212760,9540,9540,9540,9540,0
|
|
20230824,174300,47212760,9540,9540,9540,9540,0
|
|
20230824,174200,47212760,9540,9540,9540,9540,0
|
|
20230824,174100,47212760,9540,9540,9540,9540,0
|
|
20230824,174000,47212760,9540,9540,9540,9540,0
|
|
20230824,173900,47212760,9540,9540,9540,9540,0
|
|
20230824,173800,47212760,9540,9540,9540,9540,0
|
|
20230824,173700,47212760,9540,9540,9540,9540,0
|
|
20230824,173600,47212760,9540,9540,9540,9540,0
|
|
20230824,173500,47212760,9540,9540,9540,9540,0
|
|
20230824,173400,47212760,9540,9540,9540,9540,0
|
|
20230824,173300,47212760,9540,9540,9540,9540,0
|
|
20230824,173200,47212760,9540,9540,9540,9540,0
|
|
20230824,173100,47212760,9540,9540,9540,9540,0
|
|
20230824,173000,47212760,9540,9540,9540,9540,0
|
|
20230824,172900,47212760,9540,9540,9540,9540,0
|
|
20230824,172800,47212760,9540,9540,9540,9540,0
|
|
20230824,172700,47212760,9540,9540,9540,9540,0
|
|
20230824,172600,47212760,9540,9540,9540,9540,0
|
|
20230824,172500,47212760,9540,9540,9540,9540,0
|
|
20230824,172400,47212760,9540,9540,9540,9540,0
|
|
20230824,172300,47212760,9540,9540,9540,9540,0
|
|
20230824,172200,47212760,9540,9540,9540,9540,0
|
|
20230824,172100,47212760,9540,9540,9540,9540,0
|
|
20230824,172000,47212760,9540,9540,9540,9540,0
|
|
20230824,171900,47212760,9540,9540,9540,9540,0
|
|
20230824,171800,47212760,9540,9540,9540,9540,101
|
|
20230824,171700,47212760,9540,9540,9540,9540,0
|
|
20230824,171600,47212760,9540,9540,9540,9540,0
|
|
20230824,171500,47212760,9540,9540,9540,9540,0
|
|
20230824,171400,47212760,9540,9540,9540,9540,0
|
|
20230824,171300,47212760,9540,9540,9540,9540,0
|
|
20230824,171200,47212760,9540,9540,9540,9540,0
|
|
20230824,171100,47212760,9540,9540,9540,9540,0
|
|
20230824,171000,47212760,9540,9540,9540,9540,0
|
|
20230824,170900,47212760,9540,9540,9540,9540,0
|
|
20230824,170800,47212760,9540,9540,9540,9540,0
|
|
20230824,170700,47212760,9540,9540,9540,9540,0
|
|
20230824,170600,47212760,9540,9540,9540,9540,0
|
|
20230824,170500,47212760,9540,9540,9540,9540,0
|
|
20230824,170400,47212760,9540,9540,9540,9540,0
|
|
20230824,170300,47212760,9540,9540,9540,9540,0
|
|
20230824,170200,47212760,9540,9540,9540,9540,0
|
|
20230824,170100,47212760,9540,9540,9540,9540,0
|
|
20230824,170000,47212760,9540,9540,9540,9540,0
|
|
20230824,165900,47212760,9540,9540,9540,9540,0
|
|
20230824,165800,47212760,9540,9540,9540,9540,0
|
|
20230824,165700,47212760,9540,9540,9540,9540,0
|
|
20230824,165600,47212760,9540,9540,9540,9540,0
|
|
20230824,165500,47212760,9540,9540,9540,9540,0
|
|
20230824,165400,47212760,9540,9540,9540,9540,0
|
|
20230824,165300,47212760,9540,9540,9540,9540,0
|
|
20230824,165200,47212760,9540,9540,9540,9540,0
|
|
20230824,165100,47212760,9540,9540,9540,9540,0
|
|
20230824,165000,47212760,9540,9540,9540,9540,0
|
|
20230824,164900,47212760,9540,9540,9540,9540,0
|
|
20230824,164800,47212760,9540,9540,9540,9540,101
|
|
20230824,164700,47212760,9540,9540,9540,9540,0
|
|
20230824,164600,47212760,9540,9540,9540,9540,0
|
|
20230824,164500,47212760,9540,9540,9540,9540,0
|
|
20230824,164400,47212760,9540,9540,9540,9540,0
|
|
20230824,164300,47212760,9540,9540,9540,9540,0
|
|
20230824,164200,47212760,9540,9540,9540,9540,0
|
|
20230824,164100,47212760,9540,9540,9540,9540,0
|
|
20230824,164000,47212760,9540,9540,9540,9540,0
|
|
20230824,163900,47212760,9540,9540,9540,9540,0
|
|
20230824,163800,47212760,9540,9540,9540,9540,0
|
|
20230824,163700,47212760,9540,9540,9540,9540,0
|
|
20230824,163600,47212760,9540,9540,9540,9540,0
|
|
20230824,163500,47212760,9540,9540,9540,9540,0
|
|
20230824,163400,47212760,9540,9540,9540,9540,0
|
|
20230824,163300,47212760,9540,9540,9540,9540,0
|
|
20230824,163200,47212760,9540,9540,9540,9540,0
|
|
20230824,163100,47212760,9540,9540,9540,9540,0
|
|
20230824,163000,47212760,9540,9540,9540,9540,0
|
|
20230824,162900,47212760,9540,9540,9540,9540,0
|
|
20230824,162800,47212760,9540,9540,9540,9540,0
|
|
20230824,162700,47212760,9540,9540,9540,9540,0
|
|
20230824,162600,47212760,9540,9540,9540,9540,0
|
|
20230824,162500,47212760,9540,9540,9540,9540,0
|
|
20230824,162400,47212760,9540,9540,9540,9540,0
|
|
20230824,162300,47212760,9540,9540,9540,9540,0
|
|
20230824,162200,47212760,9540,9540,9540,9540,0
|
|
20230824,162100,47212760,9540,9540,9540,9540,0
|
|
20230824,162000,47212760,9540,9540,9540,9540,0
|
|
20230824,161900,47212760,9540,9540,9540,9540,0
|
|
20230824,161800,47212760,9540,9540,9540,9540,101
|
|
20230824,161700,47212760,9540,9540,9540,9540,0
|
|
20230824,161600,47212760,9540,9540,9540,9540,0
|
|
20230824,161500,47212760,9540,9540,9540,9540,0
|
|
20230824,161400,47212760,9540,9540,9540,9540,0
|
|
20230824,161300,47212760,9540,9540,9540,9540,0
|
|
20230824,161200,47212760,9540,9540,9540,9540,0
|
|
20230824,161100,47212760,9540,9540,9540,9540,0
|
|
20230824,161000,47212760,9540,9540,9540,9540,0
|
|
20230824,160900,47212760,9540,9540,9540,9540,0
|
|
20230824,160800,47212760,9540,9540,9540,9540,0
|
|
20230824,160700,47212760,9540,9540,9540,9540,0
|
|
20230824,160600,47212760,9540,9540,9540,9540,0
|
|
20230824,160500,47212760,9540,9540,9540,9540,0
|
|
20230824,160400,47212760,9540,9540,9540,9540,0
|
|
20230824,160300,47212760,9540,9540,9540,9540,0
|
|
20230824,160200,47212760,9540,9540,9540,9540,0
|
|
20230824,160100,47212760,9540,9540,9540,9540,0
|
|
20230824,160000,47212760,9540,9540,9540,9540,0
|
|
20230824,155900,47212760,9540,9540,9540,9540,0
|
|
20230824,155800,47212760,9540,9540,9540,9540,0
|
|
20230824,155700,47212760,9540,9540,9540,9540,0
|
|
20230824,155600,47212760,9540,9540,9540,9540,0
|
|
20230824,155500,47212760,9540,9540,9540,9540,0
|
|
20230824,155400,47212760,9540,9540,9540,9540,0
|
|
20230824,155300,47212760,9540,9540,9540,9540,0
|
|
20230824,155200,47212760,9540,9540,9540,9540,0
|
|
20230824,155100,47212760,9540,9540,9540,9540,0
|
|
20230824,155000,47212760,9540,9540,9540,9540,0
|
|
20230824,154900,47212760,9540,9540,9540,9540,0
|
|
20230824,154800,47212760,9540,9540,9540,9540,101
|
|
20230824,154700,47212760,9540,9540,9540,9540,0
|
|
20230824,154600,47212760,9540,9540,9540,9540,0
|
|
20230824,154500,47212760,9540,9540,9540,9540,0
|
|
20230824,154400,47212760,9540,9540,9540,9540,0
|
|
20230824,154300,47212760,9540,9540,9540,9540,0
|
|
20230824,154200,47212760,9540,9540,9540,9540,0
|
|
20230824,154100,47212760,9540,9540,9540,9540,0
|
|
20230824,154000,47212760,9540,9540,9540,9540,0
|
|
20230824,153900,47212760,9540,9540,9540,9540,0
|
|
20230824,153800,47212760,9540,9540,9540,9540,0
|
|
20230824,153700,47212760,9540,9540,9540,9540,0
|
|
20230824,153600,47212760,9540,9540,9540,9540,0
|
|
20230824,153500,47212760,9540,9540,9540,9540,0
|
|
20230824,153400,47212760,9540,9540,9540,9540,0
|
|
20230824,153300,47212760,9540,9540,9540,9540,0
|
|
20230824,153200,47212760,9540,9540,9540,9540,0
|
|
20230824,153100,47212760,9540,9540,9540,9540,0
|
|
20230824,153000,47212760,9540,9540,9540,9540,101
|
|
20230824,152900,46249220,9540,9540,9540,9540,0
|
|
20230824,152800,46249220,9540,9540,9540,9540,0
|
|
20230824,152700,46249220,9540,9540,9540,9540,0
|
|
20230824,152600,46249220,9540,9540,9540,9540,0
|
|
20230824,152500,46249220,9540,9540,9540,9540,0
|
|
20230824,152400,46249220,9540,9540,9540,9540,0
|
|
20230824,152300,46249220,9540,9540,9540,9540,0
|
|
20230824,152200,46249220,9540,9540,9540,9540,0
|
|
20230824,152100,46249220,9540,9540,9540,9540,0
|
|
20230824,152000,46249220,9540,9540,9540,9540,0
|
|
20230824,151900,46249220,9540,9540,9540,9540,10
|
|
20230824,151800,46153820,9540,9540,9540,9540,0
|
|
20230824,151700,46153820,9540,9540,9540,9540,0
|
|
20230824,151600,46153820,9540,9540,9540,9540,0
|
|
20230824,151500,46153820,9540,9540,9540,9540,0
|
|
20230824,151400,46153820,9540,9480,9540,9480,4
|
|
20230824,151300,46115840,9480,9480,9480,9480,167
|
|
20230824,151200,44532680,9480,9480,9480,9480,1
|
|
20230824,151100,44523200,9480,9480,9480,9480,0
|
|
20230824,151000,44523200,9480,9480,9480,9480,171
|
|
20230824,150900,42902120,9540,9540,9540,9540,0
|
|
20230824,150800,42902120,9540,9540,9540,9540,0
|
|
20230824,150700,42902120,9540,9540,9540,9540,0
|
|
20230824,150600,42902120,9540,9540,9540,9540,0
|
|
20230824,150500,42902120,9540,9540,9540,9540,0
|
|
20230824,150400,42902120,9540,9540,9540,9540,0
|
|
20230824,150300,42902120,9540,9540,9540,9540,0
|
|
20230824,150200,42902120,9540,9540,9540,9540,0
|
|
20230824,150100,42902120,9540,9540,9540,9540,0
|
|
20230824,150000,42902120,9540,9530,9540,9530,450
|
|
20230824,145900,38612980,9540,9540,9540,9540,0
|
|
20230824,145800,38612980,9540,9540,9540,9540,1
|
|
20230824,145700,38603440,9480,9480,9480,9480,0
|
|
20230824,145600,38603440,9480,9500,9500,9480,49
|
|
20230824,145500,38138860,9500,9500,9500,9500,49
|
|
20230824,145400,37673360,9550,9550,9550,9550,0
|
|
20230824,145300,37673360,9550,9550,9550,9550,10
|
|
20230824,145200,37577860,9560,9560,9560,9560,0
|
|
20230824,145100,37577860,9560,9560,9560,9560,0
|
|
20230824,145000,37577860,9560,9560,9560,9560,0
|
|
20230824,144900,37577860,9560,9560,9560,9560,1
|
|
20230824,144800,37568300,9500,9500,9500,9500,58
|
|
20230824,144700,37017300,9560,9560,9560,9560,0
|
|
20230824,144600,37017300,9560,9560,9560,9560,0
|
|
20230824,144500,37017300,9560,9560,9560,9560,0
|
|
20230824,144400,37017300,9560,9560,9560,9560,0
|
|
20230824,144300,37017300,9560,9560,9560,9560,0
|
|
20230824,144200,37017300,9560,9560,9560,9560,0
|
|
20230824,144100,37017300,9560,9560,9560,9560,0
|
|
20230824,144000,37017300,9560,9560,9560,9560,0
|
|
20230824,143900,37017300,9560,9560,9560,9560,0
|
|
20230824,143800,37017300,9560,9560,9560,9560,0
|
|
20230824,143700,37017300,9560,9560,9560,9560,0
|
|
20230824,143600,37017300,9560,9560,9560,9560,0
|
|
20230824,143500,37017300,9560,9560,9560,9560,0
|
|
20230824,143400,37017300,9560,9560,9560,9560,0
|
|
20230824,143300,37017300,9560,9560,9560,9560,0
|
|
20230824,143200,37017300,9560,9560,9560,9560,0
|
|
20230824,143100,37017300,9560,9560,9560,9560,0
|
|
20230824,143000,37017300,9560,9560,9560,9560,0
|
|
20230824,142900,37017300,9560,9560,9560,9560,0
|
|
20230824,142800,37017300,9560,9560,9560,9560,0
|
|
20230824,142700,37017300,9560,9560,9560,9560,0
|
|
20230824,142600,37017300,9560,9560,9560,9560,0
|
|
20230824,142500,37017300,9560,9560,9560,9560,1
|
|
20230824,142400,37007740,9500,9500,9500,9500,0
|
|
20230824,142300,37007740,9500,9500,9500,9500,0
|
|
20230824,142200,37007740,9500,9520,9520,9500,3
|
|
20230824,142100,36979220,9560,9560,9560,9560,0
|
|
20230824,142000,36979220,9560,9560,9560,9560,0
|
|
20230824,141900,36979220,9560,9560,9560,9560,0
|
|
20230824,141800,36979220,9560,9560,9560,9560,0
|
|
20230824,141700,36979220,9560,9560,9560,9560,0
|
|
20230824,141600,36979220,9560,9560,9560,9560,0
|
|
20230824,141500,36979220,9560,9560,9560,9560,0
|
|
20230824,141400,36979220,9560,9560,9560,9560,0
|
|
20230824,141300,36979220,9560,9560,9560,9560,0
|
|
20230824,141200,36979220,9560,9560,9560,9560,0
|
|
20230824,141100,36979220,9560,9560,9560,9560,0
|
|
20230824,141000,36979220,9560,9560,9560,9560,0
|
|
20230824,140900,36979220,9560,9560,9560,9560,0
|
|
20230824,140800,36979220,9560,9560,9560,9560,0
|
|
20230824,140700,36979220,9560,9560,9560,9560,0
|
|
20230824,140600,36979220,9560,9560,9560,9560,0
|
|
20230824,140500,36979220,9560,9560,9560,9560,0
|
|
20230824,140400,36979220,9560,9560,9560,9560,0
|
|
20230824,140300,36979220,9560,9560,9560,9560,0
|
|
20230824,140200,36979220,9560,9560,9560,9560,0
|
|
20230824,140100,36979220,9560,9560,9560,9560,0
|
|
20230824,140000,36979220,9560,9560,9560,9560,0
|
|
20230824,135900,36979220,9560,9560,9560,9560,0
|
|
20230824,135800,36979220,9560,9560,9560,9560,0
|
|
20230824,135700,36979220,9560,9560,9560,9560,0
|
|
20230824,135600,36979220,9560,9560,9560,9560,0
|
|
20230824,135500,36979220,9560,9560,9560,9560,0
|
|
20230824,135400,36979220,9560,9560,9560,9560,0
|
|
20230824,135300,36979220,9560,9560,9560,9560,0
|
|
20230824,135200,36979220,9560,9560,9560,9560,0
|
|
20230824,135100,36979220,9560,9560,9560,9560,0
|
|
20230824,135000,36979220,9560,9560,9560,9560,0
|
|
20230824,134900,36979220,9560,9560,9560,9560,0
|
|
20230824,134800,36979220,9560,9560,9560,9560,0
|
|
20230824,134700,36979220,9560,9560,9560,9560,0
|
|
20230824,134600,36979220,9560,9560,9560,9560,400
|
|
20230824,134500,33155220,9560,9560,9560,9560,0
|
|
20230824,134400,33155220,9560,9560,9560,9560,0
|
|
20230824,134300,33155220,9560,9560,9560,9560,0
|
|
20230824,134200,33155220,9560,9560,9560,9560,0
|
|
20230824,134100,33155220,9560,9560,9560,9560,0
|
|
20230824,134000,33155220,9560,9500,9570,9500,8
|
|
20230824,133900,33079080,9500,9500,9500,9500,81
|
|
20230824,133800,32309580,9570,9570,9570,9570,0
|
|
20230824,133700,32309580,9570,9570,9570,9570,0
|
|
20230824,133600,32309580,9570,9510,9570,9500,401
|
|
20230824,133500,28499680,9570,9570,9570,9570,0
|
|
20230824,133400,28499680,9570,9570,9570,9570,1
|
|
20230824,133300,28490110,9510,9510,9510,9510,67
|
|
20230824,133200,27852940,9570,9570,9570,9570,0
|
|
20230824,133100,27852940,9570,9570,9570,9570,0
|
|
20230824,133000,27852940,9570,9570,9570,9570,0
|
|
20230824,132900,27852940,9570,9570,9570,9570,0
|
|
20230824,132800,27852940,9570,9570,9570,9570,0
|
|
20230824,132700,27852940,9570,9570,9570,9570,0
|
|
20230824,132600,27852940,9570,9570,9570,9570,0
|
|
20230824,132500,27852940,9570,9570,9570,9570,0
|
|
20230824,132400,27852940,9570,9570,9570,9570,0
|
|
20230824,132300,27852940,9570,9570,9570,9570,0
|
|
20230824,132200,27852940,9570,9570,9570,9570,0
|
|
20230824,132100,27852940,9570,9570,9570,9570,0
|
|
20230824,132000,27852940,9570,9570,9570,9570,0
|
|
20230824,131900,27852940,9570,9570,9570,9570,0
|
|
20230824,131800,27852940,9570,9570,9570,9570,0
|
|
20230824,131700,27852940,9570,9570,9570,9570,0
|
|
20230824,131600,27852940,9570,9570,9570,9570,0
|
|
20230824,131500,27852940,9570,9570,9570,9570,0
|
|
20230824,131400,27852940,9570,9570,9570,9570,0
|
|
20230824,131300,27852940,9570,9570,9570,9570,0
|
|
20230824,131200,27852940,9570,9570,9570,9570,0
|
|
20230824,131100,27852940,9570,9570,9570,9570,0
|
|
20230824,131000,27852940,9570,9570,9570,9570,0
|
|
20230824,130900,27852940,9570,9570,9570,9570,0
|
|
20230824,130800,27852940,9570,9570,9570,9570,0
|
|
20230824,130700,27852940,9570,9570,9570,9570,0
|
|
20230824,130600,27852940,9570,9570,9570,9570,0
|
|
20230824,130500,27852940,9570,9570,9570,9570,0
|
|
20230824,130400,27852940,9570,9570,9570,9570,0
|
|
20230824,130300,27852940,9570,9570,9570,9570,0
|
|
20230824,130200,27852940,9570,9570,9570,9570,0
|
|
20230824,130100,27852940,9570,9570,9570,9570,0
|
|
20230824,130000,27852940,9570,9570,9570,9570,0
|
|
20230824,125900,27852940,9570,9570,9570,9570,0
|
|
20230824,125800,27852940,9570,9570,9570,9570,0
|
|
20230824,125700,27852940,9570,9570,9570,9570,0
|
|
20230824,125600,27852940,9570,9570,9570,9570,0
|
|
20230824,125500,27852940,9570,9570,9570,9570,0
|
|
20230824,125400,27852940,9570,9570,9570,9570,0
|
|
20230824,125300,27852940,9570,9570,9570,9570,0
|
|
20230824,125200,27852940,9570,9570,9570,9570,0
|
|
20230824,125100,27852940,9570,9570,9570,9570,0
|
|
20230824,125000,27852940,9570,9570,9570,9570,0
|
|
20230824,124900,27852940,9570,9570,9570,9570,0
|
|
20230824,124800,27852940,9570,9570,9570,9570,0
|
|
20230824,124700,27852940,9570,9570,9570,9570,0
|
|
20230824,124600,27852940,9570,9570,9570,9570,0
|
|
20230824,124500,27852940,9570,9570,9570,9570,0
|
|
20230824,124400,27852940,9570,9570,9570,9570,0
|
|
20230824,124300,27852940,9570,9570,9570,9570,0
|
|
20230824,124200,27852940,9570,9570,9570,9570,0
|
|
20230824,124100,27852940,9570,9570,9570,9570,0
|
|
20230824,124000,27852940,9570,9570,9570,9570,0
|
|
20230824,123900,27852940,9570,9570,9570,9570,100
|
|
20230824,123800,26895940,9570,9520,9570,9500,11
|
|
20230824,123700,26791210,9590,9590,9590,9590,0
|
|
20230824,123600,26791210,9590,9590,9590,9590,0
|
|
20230824,123500,26791210,9590,9590,9590,9590,0
|
|
20230824,123400,26791210,9590,9590,9590,9590,0
|
|
20230824,123300,26791210,9590,9590,9590,9590,0
|
|
20230824,123200,26791210,9590,9590,9590,9590,0
|
|
20230824,123100,26791210,9590,9590,9590,9590,0
|
|
20230824,123000,26791210,9590,9590,9590,9590,0
|
|
20230824,122900,26791210,9590,9590,9590,9590,0
|
|
20230824,122800,26791210,9590,9590,9590,9590,0
|
|
20230824,122700,26791210,9590,9590,9590,9590,100
|
|
20230824,122600,25832210,9590,9590,9590,9590,0
|
|
20230824,122500,25832210,9590,9590,9590,9590,0
|
|
20230824,122400,25832210,9590,9590,9590,9590,0
|
|
20230824,122300,25832210,9590,9590,9590,9590,0
|
|
20230824,122200,25832210,9590,9590,9590,9590,0
|
|
20230824,122100,25832210,9590,9590,9590,9590,0
|
|
20230824,122000,25832210,9590,9590,9590,9590,0
|
|
20230824,121900,25832210,9590,9590,9590,9590,0
|
|
20230824,121800,25832210,9590,9590,9590,9590,0
|
|
20230824,121700,25832210,9590,9590,9590,9590,0
|
|
20230824,121600,25832210,9590,9590,9590,9590,0
|
|
20230824,121500,25832210,9590,9590,9590,9590,0
|
|
20230824,121400,25832210,9590,9590,9590,9590,0
|
|
20230824,121300,25832210,9590,9590,9590,9590,0
|
|
20230824,121200,25832210,9590,9590,9590,9590,0
|
|
20230824,121100,25832210,9590,9590,9590,9590,0
|
|
20230824,121000,25832210,9590,9580,9590,9580,29
|
|
20230824,120900,25554250,9580,9580,9580,9580,0
|
|
20230824,120800,25554250,9580,9580,9580,9580,0
|
|
20230824,120700,25554250,9580,9580,9580,9580,0
|
|
20230824,120600,25554250,9580,9580,9580,9580,0
|
|
20230824,120500,25554250,9580,9580,9580,9580,0
|
|
20230824,120400,25554250,9580,9580,9580,9580,0
|
|
20230824,120300,25554250,9580,9580,9580,9580,0
|
|
20230824,120200,25554250,9580,9580,9580,9580,0
|
|
20230824,120100,25554250,9580,9580,9580,9580,0
|
|
20230824,120000,25554250,9580,9580,9580,9580,0
|
|
20230824,115900,25554250,9580,9540,9580,9540,200
|
|
20230824,115800,23639150,9540,9540,9540,9540,0
|
|
20230824,115700,23639150,9540,9540,9540,9540,0
|
|
20230824,115600,23639150,9540,9540,9540,9540,0
|
|
20230824,115500,23639150,9540,9540,9540,9540,0
|
|
20230824,115400,23639150,9540,9540,9540,9540,1
|
|
20230824,115300,23629610,9540,9540,9540,9530,5
|
|
20230824,115200,23581920,9540,9540,9540,9540,0
|
|
20230824,115100,23581920,9540,9540,9540,9540,0
|
|
20230824,115000,23581920,9540,9540,9540,9540,0
|
|
20230824,114900,23581920,9540,9540,9540,9540,0
|
|
20230824,114800,23581920,9540,9540,9540,9540,0
|
|
20230824,114700,23581920,9540,9540,9540,9540,0
|
|
20230824,114600,23581920,9540,9540,9540,9540,0
|
|
20230824,114500,23581920,9540,9540,9540,9540,0
|
|
20230824,114400,23581920,9540,9540,9540,9540,0
|
|
20230824,114300,23581920,9540,9540,9540,9540,0
|
|
20230824,114200,23581920,9540,9540,9540,9540,0
|
|
20230824,114100,23581920,9540,9540,9540,9540,0
|
|
20230824,114000,23581920,9540,9540,9540,9540,0
|
|
20230824,113900,23581920,9540,9540,9540,9540,0
|
|
20230824,113800,23581920,9540,9540,9540,9540,0
|
|
20230824,113700,23581920,9540,9540,9540,9540,0
|
|
20230824,113600,23581920,9540,9540,9540,9540,0
|
|
20230824,113500,23581920,9540,9540,9540,9540,1
|
|
20230824,113400,23572380,9520,9520,9520,9520,0
|
|
20230824,113300,23572380,9520,9520,9520,9520,0
|
|
20230824,113200,23572380,9520,9520,9520,9520,0
|
|
20230824,113100,23572380,9520,9520,9520,9520,2
|
|
20230824,113000,23553340,9520,9520,9520,9520,0
|
|
20230824,112900,23553340,9520,9520,9520,9520,0
|
|
20230824,112800,23553340,9520,9520,9520,9520,0
|
|
20230824,112700,23553340,9520,9520,9520,9520,0
|
|
20230824,112600,23553340,9520,9520,9520,9520,2
|
|
20230824,112500,23534300,9520,9520,9520,9520,0
|
|
20230824,112400,23534300,9520,9520,9520,9520,360
|
|
20230824,112300,20107100,9530,9530,9530,9530,0
|
|
20230824,112200,20107100,9530,9530,9530,9530,0
|
|
20230824,112100,20107100,9530,9530,9530,9530,0
|
|
20230824,112000,20107100,9530,9530,9530,9530,2
|
|
20230824,111900,20088040,9530,9530,9530,9530,0
|
|
20230824,111800,20088040,9530,9530,9530,9530,0
|
|
20230824,111700,20088040,9530,9530,9530,9530,0
|
|
20230824,111600,20088040,9530,9520,9530,9520,64
|
|
20230824,111500,19478620,9520,9520,9520,9520,0
|
|
20230824,111400,19478620,9520,9520,9520,9520,0
|
|
20230824,111300,19478620,9520,9520,9520,9520,0
|
|
20230824,111200,19478620,9520,9520,9520,9520,0
|
|
20230824,111100,19478620,9520,9520,9520,9520,0
|
|
20230824,111000,19478620,9520,9520,9520,9520,0
|
|
20230824,110900,19478620,9520,9520,9520,9520,100
|
|
20230824,110800,18526620,9520,9520,9520,9520,0
|
|
20230824,110700,18526620,9520,9520,9520,9520,1
|
|
20230824,110600,18517100,9520,9520,9520,9520,0
|
|
20230824,110500,18517100,9520,9520,9520,9520,20
|
|
20230824,110400,18326700,9510,9510,9510,9510,167
|
|
20230824,110300,16738530,9510,9510,9510,9510,1
|
|
20230824,110200,16729020,9500,9490,9500,9490,28
|
|
20230824,110100,16463190,9480,9480,9480,9480,0
|
|
20230824,110000,16463190,9480,9480,9480,9480,0
|
|
20230824,105900,16463190,9480,9480,9480,9480,0
|
|
20230824,105800,16463190,9480,9480,9480,9480,0
|
|
20230824,105700,16463190,9480,9480,9480,9480,1
|
|
20230824,105600,16453710,9490,9480,9490,9480,5
|
|
20230824,105500,16406280,9470,9470,9470,9470,0
|
|
20230824,105400,16406280,9470,9470,9470,9470,0
|
|
20230824,105300,16406280,9470,9470,9470,9470,337
|
|
20230824,105200,13214890,9470,9470,9470,9470,0
|
|
20230824,105100,13214890,9470,9470,9470,9470,0
|
|
20230824,105000,13214890,9470,9470,9470,9470,0
|
|
20230824,104900,13214890,9470,9470,9470,9470,0
|
|
20230824,104800,13214890,9470,9440,9470,9440,6
|
|
20230824,104700,13158220,9470,9470,9470,9470,0
|
|
20230824,104600,13158220,9470,9470,9470,9470,0
|
|
20230824,104500,13158220,9470,9470,9470,9470,0
|
|
20230824,104400,13158220,9470,9470,9470,9470,3
|
|
20230824,104300,13129810,9480,9480,9480,9480,0
|
|
20230824,104200,13129810,9480,9480,9480,9480,0
|
|
20230824,104100,13129810,9480,9480,9480,9480,0
|
|
20230824,104000,13129810,9480,9480,9480,9480,0
|
|
20230824,103900,13129810,9480,9480,9480,9480,0
|
|
20230824,103800,13129810,9480,9480,9480,9480,0
|
|
20230824,103700,13129810,9480,9480,9480,9480,0
|
|
20230824,103600,13129810,9480,9480,9480,9480,0
|
|
20230824,103500,13129810,9480,9480,9480,9480,3
|
|
20230824,103400,13101370,9490,9490,9490,9490,0
|
|
20230824,103300,13101370,9490,9490,9490,9490,0
|
|
20230824,103200,13101370,9490,9490,9490,9490,0
|
|
20230824,103100,13101370,9490,9490,9490,9490,0
|
|
20230824,103000,13101370,9490,9490,9490,9490,0
|
|
20230824,102900,13101370,9490,9490,9490,9490,0
|
|
20230824,102800,13101370,9490,9490,9490,9490,0
|
|
20230824,102700,13101370,9490,9490,9490,9490,0
|
|
20230824,102600,13101370,9490,9490,9490,9490,0
|
|
20230824,102500,13101370,9490,9490,9490,9490,0
|
|
20230824,102400,13101370,9490,9490,9490,9490,0
|
|
20230824,102300,13101370,9490,9490,9490,9490,0
|
|
20230824,102200,13101370,9490,9490,9490,9490,0
|
|
20230824,102100,13101370,9490,9490,9490,9490,0
|
|
20230824,102000,13101370,9490,9490,9490,9490,0
|
|
20230824,101900,13101370,9490,9440,9490,9430,251
|
|
20230824,101800,10733620,9490,9490,9490,9490,0
|
|
20230824,101700,10733620,9490,9490,9490,9490,0
|
|
20230824,101600,10733620,9490,9490,9490,9490,5
|
|
20230824,101500,10686170,9490,9490,9490,9490,0
|
|
20230824,101400,10686170,9490,9490,9490,9490,1
|
|
20230824,101300,10676680,9490,9490,9490,9490,41
|
|
20230824,101200,10287590,9490,9490,9490,9490,0
|
|
20230824,101100,10287590,9490,9490,9490,9490,0
|
|
20230824,101000,10287590,9490,9490,9490,9490,0
|
|
20230824,100900,10287590,9490,9490,9490,9490,0
|
|
20230824,100800,10287590,9490,9490,9490,9490,18
|
|
20230824,100700,10116770,9490,9490,9490,9490,1
|
|
20230824,100600,10107280,9430,9440,9440,9430,55
|
|
20230824,100500,9588550,9490,9490,9490,9490,0
|
|
20230824,100400,9588550,9490,9490,9490,9490,0
|
|
20230824,100300,9588550,9490,9490,9490,9490,0
|
|
20230824,100200,9588550,9490,9490,9490,9490,0
|
|
20230824,100100,9588550,9490,9490,9490,9490,0
|
|
20230824,100000,9588550,9490,9490,9490,9490,0
|
|
20230824,095900,9588550,9490,9490,9490,9490,0
|
|
20230824,095800,9588550,9490,9490,9490,9490,0
|
|
20230824,095700,9588550,9490,9490,9490,9490,0
|
|
20230824,095600,9588550,9490,9490,9490,9490,0
|
|
20230824,095500,9588550,9490,9480,9490,9480,6
|
|
20230824,095400,9531660,9430,9430,9430,9430,59
|
|
20230824,095300,8975290,9430,9430,9430,9430,0
|
|
20230824,095200,8975290,9430,9430,9430,9430,333
|
|
20230824,095100,5835100,9510,9510,9510,9510,0
|
|
20230824,095000,5835100,9510,9510,9510,9510,0
|
|
20230824,094900,5835100,9510,9510,9510,9510,0
|
|
20230824,094800,5835100,9510,9510,9510,9510,0
|
|
20230824,094700,5835100,9510,9510,9510,9510,0
|
|
20230824,094600,5835100,9510,9510,9510,9510,0
|
|
20230824,094500,5835100,9510,9510,9510,9510,0
|
|
20230824,094400,5835100,9510,9510,9510,9510,0
|
|
20230824,094300,5835100,9510,9510,9510,9510,0
|
|
20230824,094200,5835100,9510,9510,9510,9510,0
|
|
20230824,094100,5835100,9510,9510,9510,9510,0
|
|
20230824,094000,5835100,9510,9500,9510,9500,88
|
|
20230824,093900,4998490,9520,9520,9520,9520,0
|
|
20230824,093800,4998490,9520,9520,9520,9520,0
|
|
20230824,093700,4998490,9520,9520,9520,9520,0
|
|
20230824,093600,4998490,9520,9520,9520,9520,0
|
|
20230824,093500,4998490,9520,9520,9520,9520,1
|
|
20230824,093400,4988970,9520,9520,9520,9520,2
|
|
20230824,093300,4969930,9520,9520,9520,9520,0
|
|
20230824,093200,4969930,9520,9430,9520,9430,220
|
|
20230824,093100,2885350,9430,9420,9430,9420,3
|
|
20230824,093000,2857080,9420,9420,9420,9420,0
|
|
20230824,092900,2857080,9420,9420,9420,9420,0
|
|
20230824,092800,2857080,9420,9420,9420,9420,1
|
|
20230824,092700,2847660,9430,9430,9430,9430,0
|
|
20230824,092600,2847660,9430,9430,9430,9430,0
|
|
20230824,092500,2847660,9430,9430,9430,9430,0
|
|
20230824,092400,2847660,9430,9430,9430,9430,106
|
|
20230824,092300,1848080,9430,9430,9430,9430,0
|
|
20230824,092200,1848080,9430,9430,9430,9430,1
|
|
20230824,092100,1838650,9350,9350,9350,9350,0
|
|
20230824,092000,1838650,9350,9370,9370,9350,32
|
|
20230824,091900,1539250,9430,9430,9430,9430,0
|
|
20230824,091800,1539250,9430,9420,9430,9420,2
|
|
20230824,091700,1520400,9360,9360,9360,9360,0
|
|
20230824,091600,1520400,9360,9360,9360,9360,40
|
|
20230824,091500,1146000,9440,9440,9440,9440,0
|
|
20230824,091400,1146000,9440,9440,9440,9440,0
|
|
20230824,091300,1146000,9440,9440,9440,9440,0
|
|
20230824,091200,1146000,9440,9440,9440,9440,0
|
|
20230824,091100,1146000,9440,9440,9440,9440,1
|
|
20230824,091000,1136560,9350,9350,9350,9350,0
|
|
20230824,090900,1136560,9350,9350,9350,9350,50
|
|
20230824,090800,669060,9450,9450,9450,9450,0
|
|
20230824,090700,669060,9450,9450,9450,9450,0
|
|
20230824,090600,669060,9450,9450,9450,9450,0
|
|
20230824,090500,669060,9450,9450,9450,9450,0
|
|
20230824,090400,669060,9450,9440,9450,9440,3
|
|
20230824,090300,640730,9430,9430,9430,9430,0
|
|
20230824,090200,640730,9430,9430,9430,9430,0
|
|
20230824,090100,640730,9430,9420,9430,9340,58
|
|
20230824,090000,94200,9420,9420,9420,9420,10
|