594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,185100,145413550,8350,8350,8350,8350,830
|
|
20230824,185000,145413550,8350,8350,8350,8350,0
|
|
20230824,184900,145413550,8350,8350,8350,8350,0
|
|
20230824,184800,145413550,8350,8350,8350,8350,0
|
|
20230824,184700,145413550,8350,8350,8350,8350,0
|
|
20230824,184600,145413550,8350,8350,8350,8350,0
|
|
20230824,184500,145413550,8350,8350,8350,8350,0
|
|
20230824,184400,145413550,8350,8350,8350,8350,0
|
|
20230824,184300,145413550,8350,8350,8350,8350,0
|
|
20230824,184200,145413550,8350,8350,8350,8350,0
|
|
20230824,184100,145413550,8350,8350,8350,8350,0
|
|
20230824,184000,145413550,8350,8350,8350,8350,0
|
|
20230824,183900,145413550,8350,8350,8350,8350,0
|
|
20230824,183800,145413550,8350,8350,8350,8350,0
|
|
20230824,183700,145413550,8350,8350,8350,8350,0
|
|
20230824,183600,145413550,8350,8350,8350,8350,0
|
|
20230824,183500,145413550,8350,8350,8350,8350,0
|
|
20230824,183400,145413550,8350,8350,8350,8350,0
|
|
20230824,183300,145413550,8350,8350,8350,8350,0
|
|
20230824,183200,145413550,8350,8350,8350,8350,0
|
|
20230824,183100,145413550,8350,8350,8350,8350,0
|
|
20230824,183000,145413550,8350,8350,8350,8350,0
|
|
20230824,182900,145413550,8350,8350,8350,8350,0
|
|
20230824,182800,145413550,8350,8350,8350,8350,0
|
|
20230824,182700,145413550,8350,8350,8350,8350,0
|
|
20230824,182600,145413550,8350,8350,8350,8350,0
|
|
20230824,182500,145413550,8350,8350,8350,8350,0
|
|
20230824,182400,145413550,8350,8350,8350,8350,0
|
|
20230824,182300,145413550,8350,8350,8350,8350,0
|
|
20230824,182200,145413550,8350,8350,8350,8350,0
|
|
20230824,182100,145413550,8350,8350,8350,8350,830
|
|
20230824,182000,145413550,8350,8350,8350,8350,0
|
|
20230824,181900,145413550,8350,8350,8350,8350,0
|
|
20230824,181800,145413550,8350,8350,8350,8350,0
|
|
20230824,181700,145413550,8350,8350,8350,8350,0
|
|
20230824,181600,145413550,8350,8350,8350,8350,0
|
|
20230824,181500,145413550,8350,8350,8350,8350,0
|
|
20230824,181400,145413550,8350,8350,8350,8350,0
|
|
20230824,181300,145413550,8350,8350,8350,8350,0
|
|
20230824,181200,145413550,8350,8350,8350,8350,0
|
|
20230824,181100,145413550,8350,8350,8350,8350,0
|
|
20230824,181000,145413550,8350,8350,8350,8350,0
|
|
20230824,180900,145413550,8350,8350,8350,8350,0
|
|
20230824,180800,145413550,8350,8350,8350,8350,0
|
|
20230824,180700,145413550,8350,8350,8350,8350,0
|
|
20230824,180600,145413550,8350,8350,8350,8350,0
|
|
20230824,180500,145413550,8350,8350,8350,8350,0
|
|
20230824,180400,145413550,8350,8350,8350,8350,0
|
|
20230824,180300,145413550,8350,8350,8350,8350,0
|
|
20230824,180200,145413550,8350,8350,8350,8350,0
|
|
20230824,180100,145413550,8350,8350,8350,8350,0
|
|
20230824,180000,145413550,8350,8350,8350,8350,0
|
|
20230824,175900,145413550,8350,8350,8350,8350,0
|
|
20230824,175800,145413550,8350,8350,8350,8350,0
|
|
20230824,175700,145413550,8350,8350,8350,8350,0
|
|
20230824,175600,145413550,8350,8350,8350,8350,0
|
|
20230824,175500,145413550,8350,8350,8350,8350,0
|
|
20230824,175400,145413550,8350,8350,8350,8350,0
|
|
20230824,175300,145413550,8350,8350,8350,8350,0
|
|
20230824,175200,145413550,8350,8350,8350,8350,0
|
|
20230824,175100,145413550,8350,8350,8350,8350,830
|
|
20230824,175000,145413550,8350,8350,8350,8350,0
|
|
20230824,174900,145413550,8350,8350,8350,8350,0
|
|
20230824,174800,145413550,8350,8350,8350,8350,0
|
|
20230824,174700,145413550,8350,8350,8350,8350,0
|
|
20230824,174600,145413550,8350,8350,8350,8350,0
|
|
20230824,174500,145413550,8350,8350,8350,8350,0
|
|
20230824,174400,145413550,8350,8350,8350,8350,0
|
|
20230824,174300,145413550,8350,8350,8350,8350,0
|
|
20230824,174200,145413550,8350,8350,8350,8350,0
|
|
20230824,174100,145413550,8350,8350,8350,8350,0
|
|
20230824,174000,145413550,8350,8350,8350,8350,0
|
|
20230824,173900,145413550,8350,8350,8350,8350,0
|
|
20230824,173800,145413550,8350,8350,8350,8350,0
|
|
20230824,173700,145413550,8350,8350,8350,8350,0
|
|
20230824,173600,145413550,8350,8350,8350,8350,0
|
|
20230824,173500,145413550,8350,8350,8350,8350,0
|
|
20230824,173400,145413550,8350,8350,8350,8350,0
|
|
20230824,173300,145413550,8350,8350,8350,8350,0
|
|
20230824,173200,145413550,8350,8350,8350,8350,0
|
|
20230824,173100,145413550,8350,8350,8350,8350,0
|
|
20230824,173000,145413550,8350,8350,8350,8350,0
|
|
20230824,172900,145413550,8350,8350,8350,8350,0
|
|
20230824,172800,145413550,8350,8350,8350,8350,0
|
|
20230824,172700,145413550,8350,8350,8350,8350,0
|
|
20230824,172600,145413550,8350,8350,8350,8350,0
|
|
20230824,172500,145413550,8350,8350,8350,8350,0
|
|
20230824,172400,145413550,8350,8350,8350,8350,0
|
|
20230824,172300,145413550,8350,8350,8350,8350,0
|
|
20230824,172200,145413550,8350,8350,8350,8350,0
|
|
20230824,172100,145413550,8350,8350,8350,8350,830
|
|
20230824,172000,145413550,8350,8350,8350,8350,0
|
|
20230824,171900,145413550,8350,8350,8350,8350,0
|
|
20230824,171800,145413550,8350,8350,8350,8350,0
|
|
20230824,171700,145413550,8350,8350,8350,8350,0
|
|
20230824,171600,145413550,8350,8350,8350,8350,0
|
|
20230824,171500,145413550,8350,8350,8350,8350,0
|
|
20230824,171400,145413550,8350,8350,8350,8350,0
|
|
20230824,171300,145413550,8350,8350,8350,8350,0
|
|
20230824,171200,145413550,8350,8350,8350,8350,0
|
|
20230824,171100,145413550,8350,8350,8350,8350,0
|
|
20230824,171000,145413550,8350,8350,8350,8350,0
|
|
20230824,170900,145413550,8350,8350,8350,8350,0
|
|
20230824,170800,145413550,8350,8350,8350,8350,0
|
|
20230824,170700,145413550,8350,8350,8350,8350,0
|
|
20230824,170600,145413550,8350,8350,8350,8350,0
|
|
20230824,170500,145413550,8350,8350,8350,8350,0
|
|
20230824,170400,145413550,8350,8350,8350,8350,0
|
|
20230824,170300,145413550,8350,8350,8350,8350,0
|
|
20230824,170200,145413550,8350,8350,8350,8350,0
|
|
20230824,170100,145413550,8350,8350,8350,8350,0
|
|
20230824,170000,145413550,8350,8350,8350,8350,0
|
|
20230824,165900,145413550,8350,8350,8350,8350,0
|
|
20230824,165800,145413550,8350,8350,8350,8350,0
|
|
20230824,165700,145413550,8350,8350,8350,8350,0
|
|
20230824,165600,145413550,8350,8350,8350,8350,0
|
|
20230824,165500,145413550,8350,8350,8350,8350,0
|
|
20230824,165400,145413550,8350,8350,8350,8350,0
|
|
20230824,165300,145413550,8350,8350,8350,8350,0
|
|
20230824,165200,145413550,8350,8350,8350,8350,0
|
|
20230824,165100,145413550,8350,8350,8350,8350,830
|
|
20230824,165000,145413550,8350,8350,8350,8350,0
|
|
20230824,164900,145413550,8350,8350,8350,8350,0
|
|
20230824,164800,145413550,8350,8350,8350,8350,0
|
|
20230824,164700,145413550,8350,8350,8350,8350,0
|
|
20230824,164600,145413550,8350,8350,8350,8350,0
|
|
20230824,164500,145413550,8350,8350,8350,8350,0
|
|
20230824,164400,145413550,8350,8350,8350,8350,0
|
|
20230824,164300,145413550,8350,8350,8350,8350,0
|
|
20230824,164200,145413550,8350,8350,8350,8350,0
|
|
20230824,164100,145413550,8350,8350,8350,8350,0
|
|
20230824,164000,145413550,8350,8350,8350,8350,0
|
|
20230824,163900,145413550,8350,8350,8350,8350,0
|
|
20230824,163800,145413550,8350,8350,8350,8350,0
|
|
20230824,163700,145413550,8350,8350,8350,8350,0
|
|
20230824,163600,145413550,8350,8350,8350,8350,0
|
|
20230824,163500,145413550,8350,8350,8350,8350,0
|
|
20230824,163400,145413550,8350,8350,8350,8350,0
|
|
20230824,163300,145413550,8350,8350,8350,8350,0
|
|
20230824,163200,145413550,8350,8350,8350,8350,0
|
|
20230824,163100,145413550,8350,8350,8350,8350,0
|
|
20230824,163000,145413550,8350,8350,8350,8350,0
|
|
20230824,162900,145413550,8350,8350,8350,8350,0
|
|
20230824,162800,145413550,8350,8350,8350,8350,0
|
|
20230824,162700,145413550,8350,8350,8350,8350,0
|
|
20230824,162600,145413550,8350,8350,8350,8350,0
|
|
20230824,162500,145413550,8350,8350,8350,8350,0
|
|
20230824,162400,145413550,8350,8350,8350,8350,0
|
|
20230824,162300,145413550,8350,8350,8350,8350,0
|
|
20230824,162200,145413550,8350,8350,8350,8350,0
|
|
20230824,162100,145413550,8350,8350,8350,8350,830
|
|
20230824,162000,145413550,8350,8350,8350,8350,0
|
|
20230824,161900,145413550,8350,8350,8350,8350,0
|
|
20230824,161800,145413550,8350,8350,8350,8350,0
|
|
20230824,161700,145413550,8350,8350,8350,8350,0
|
|
20230824,161600,145413550,8350,8350,8350,8350,0
|
|
20230824,161500,145413550,8350,8350,8350,8350,0
|
|
20230824,161400,145413550,8350,8350,8350,8350,0
|
|
20230824,161300,145413550,8350,8350,8350,8350,0
|
|
20230824,161200,145413550,8350,8350,8350,8350,0
|
|
20230824,161100,145413550,8350,8350,8350,8350,0
|
|
20230824,161000,145413550,8350,8350,8350,8350,0
|
|
20230824,160900,145413550,8350,8350,8350,8350,0
|
|
20230824,160800,145413550,8350,8350,8350,8350,0
|
|
20230824,160700,145413550,8350,8350,8350,8350,0
|
|
20230824,160600,145413550,8350,8350,8350,8350,0
|
|
20230824,160500,145413550,8350,8350,8350,8350,0
|
|
20230824,160400,145413550,8350,8350,8350,8350,0
|
|
20230824,160300,145413550,8350,8350,8350,8350,0
|
|
20230824,160200,145413550,8350,8350,8350,8350,0
|
|
20230824,160100,145413550,8350,8350,8350,8350,0
|
|
20230824,160000,145413550,8350,8350,8350,8350,0
|
|
20230824,155900,145413550,8350,8350,8350,8350,0
|
|
20230824,155800,145413550,8350,8350,8350,8350,0
|
|
20230824,155700,145413550,8350,8350,8350,8350,0
|
|
20230824,155600,145413550,8350,8350,8350,8350,0
|
|
20230824,155500,145413550,8350,8350,8350,8350,0
|
|
20230824,155400,145413550,8350,8350,8350,8350,0
|
|
20230824,155300,145413550,8350,8350,8350,8350,0
|
|
20230824,155200,145413550,8350,8350,8350,8350,0
|
|
20230824,155100,145413550,8350,8350,8350,8350,830
|
|
20230824,155000,145413550,8350,8350,8350,8350,0
|
|
20230824,154900,145413550,8350,8350,8350,8350,0
|
|
20230824,154800,145413550,8350,8350,8350,8350,0
|
|
20230824,154700,145413550,8350,8350,8350,8350,0
|
|
20230824,154600,145413550,8350,8350,8350,8350,0
|
|
20230824,154500,145413550,8350,8350,8350,8350,0
|
|
20230824,154400,145413550,8350,8350,8350,8350,0
|
|
20230824,154300,145413550,8350,8350,8350,8350,0
|
|
20230824,154200,145413550,8350,8350,8350,8350,0
|
|
20230824,154100,145413550,8350,8350,8350,8350,0
|
|
20230824,154000,145413550,8350,8350,8350,8350,0
|
|
20230824,153900,145413550,8350,8350,8350,8350,0
|
|
20230824,153800,145413550,8350,8350,8350,8350,0
|
|
20230824,153700,145413550,8350,8350,8350,8350,0
|
|
20230824,153600,145413550,8350,8350,8350,8350,0
|
|
20230824,153500,145413550,8350,8350,8350,8350,0
|
|
20230824,153400,145413550,8350,8350,8350,8350,0
|
|
20230824,153300,145413550,8350,8350,8350,8350,0
|
|
20230824,153200,145413550,8350,8350,8350,8350,0
|
|
20230824,153100,145413550,8350,8350,8350,8350,0
|
|
20230824,153000,145413550,8350,8350,8350,8350,830
|
|
20230824,152900,138483050,8330,8330,8330,8330,0
|
|
20230824,152800,138483050,8330,8330,8330,8330,0
|
|
20230824,152700,138483050,8330,8330,8330,8330,0
|
|
20230824,152600,138483050,8330,8330,8330,8330,0
|
|
20230824,152500,138483050,8330,8330,8330,8330,0
|
|
20230824,152400,138483050,8330,8330,8330,8330,0
|
|
20230824,152300,138483050,8330,8330,8330,8330,0
|
|
20230824,152200,138483050,8330,8330,8330,8330,0
|
|
20230824,152100,138483050,8330,8330,8330,8330,0
|
|
20230824,152000,138483050,8330,8330,8330,8330,0
|
|
20230824,151900,138483050,8330,8320,8330,8320,11
|
|
20230824,151800,138391470,8320,8320,8320,8320,13
|
|
20230824,151700,138283310,8280,8300,8300,8280,357
|
|
20230824,151600,135323410,8300,8300,8300,8300,0
|
|
20230824,151500,135323410,8300,8300,8300,8300,10
|
|
20230824,151400,135240410,8320,8320,8320,8320,5
|
|
20230824,151300,135198810,8300,8300,8300,8300,2
|
|
20230824,151200,135182210,8320,8320,8320,8320,0
|
|
20230824,151100,135182210,8320,8320,8320,8320,0
|
|
20230824,151000,135182210,8320,8320,8320,8320,59
|
|
20230824,150900,134691330,8300,8300,8300,8300,155
|
|
20230824,150800,133404830,8320,8310,8320,8310,150
|
|
20230824,150700,132157420,8300,8300,8300,8290,109
|
|
20230824,150600,131252920,8310,8310,8310,8310,0
|
|
20230824,150500,131252920,8310,8310,8310,8310,0
|
|
20230824,150400,131252920,8310,8310,8310,8310,0
|
|
20230824,150300,131252920,8310,8310,8310,8310,0
|
|
20230824,150200,131252920,8310,8320,8320,8310,13
|
|
20230824,150100,131144770,8310,8310,8310,8310,1
|
|
20230824,150000,131136460,8320,8320,8320,8320,210
|
|
20230824,145900,129389260,8320,8320,8320,8320,0
|
|
20230824,145800,129389260,8320,8320,8320,8320,0
|
|
20230824,145700,129389260,8320,8320,8320,8320,10
|
|
20230824,145600,129306060,8320,8320,8320,8320,0
|
|
20230824,145500,129306060,8320,8320,8320,8320,0
|
|
20230824,145400,129306060,8320,8320,8320,8320,0
|
|
20230824,145300,129306060,8320,8320,8320,8320,16
|
|
20230824,145200,129172940,8320,8310,8320,8310,3
|
|
20230824,145100,129147990,8320,8320,8320,8320,0
|
|
20230824,145000,129147990,8320,8310,8320,8310,11
|
|
20230824,144900,129056500,8310,8310,8310,8310,0
|
|
20230824,144800,129056500,8310,8310,8310,8310,0
|
|
20230824,144700,129056500,8310,8310,8310,8310,0
|
|
20230824,144600,129056500,8310,8310,8310,8310,0
|
|
20230824,144500,129056500,8310,8310,8310,8310,2
|
|
20230824,144400,129039880,8310,8310,8310,8310,0
|
|
20230824,144300,129039880,8310,8310,8310,8310,23
|
|
20230824,144200,128848750,8310,8310,8310,8310,9
|
|
20230824,144100,128773960,8310,8310,8310,8310,0
|
|
20230824,144000,128773960,8310,8310,8310,8310,0
|
|
20230824,143900,128773960,8310,8310,8310,8310,0
|
|
20230824,143800,128773960,8310,8310,8310,8310,4
|
|
20230824,143700,128740720,8310,8310,8310,8310,1
|
|
20230824,143600,128732410,8310,8310,8310,8310,1
|
|
20230824,143500,128724100,8310,8310,8310,8310,25
|
|
20230824,143400,128516350,8300,8300,8300,8300,0
|
|
20230824,143300,128516350,8300,8300,8300,8300,0
|
|
20230824,143200,128516350,8300,8300,8300,8300,0
|
|
20230824,143100,128516350,8300,8300,8300,8300,11
|
|
20230824,143000,128425050,8310,8300,8310,8300,36
|
|
20230824,142900,128126040,8290,8290,8300,8290,160
|
|
20230824,142800,126799170,8290,8290,8290,8290,0
|
|
20230824,142700,126799170,8290,8290,8290,8290,0
|
|
20230824,142600,126799170,8290,8290,8290,8290,0
|
|
20230824,142500,126799170,8290,8290,8290,8290,279
|
|
20230824,142400,124486260,8280,8280,8280,8280,0
|
|
20230824,142300,124486260,8280,8280,8280,8280,0
|
|
20230824,142200,124486260,8280,8280,8280,8280,0
|
|
20230824,142100,124486260,8280,8280,8280,8280,0
|
|
20230824,142000,124486260,8280,8280,8280,8280,0
|
|
20230824,141900,124486260,8280,8280,8280,8280,0
|
|
20230824,141800,124486260,8280,8280,8280,8280,0
|
|
20230824,141700,124486260,8280,8280,8280,8280,2
|
|
20230824,141600,124469700,8280,8280,8280,8280,2
|
|
20230824,141500,124453140,8280,8280,8280,8280,62
|
|
20230824,141400,123939780,8280,8280,8280,8280,4
|
|
20230824,141300,123906660,8280,8280,8280,8280,0
|
|
20230824,141200,123906660,8280,8280,8280,8280,120
|
|
20230824,141100,122913060,8280,8280,8280,8280,0
|
|
20230824,141000,122913060,8280,8280,8280,8280,0
|
|
20230824,140900,122913060,8280,8280,8280,8280,0
|
|
20230824,140800,122913060,8280,8280,8280,8280,0
|
|
20230824,140700,122913060,8280,8280,8280,8280,0
|
|
20230824,140600,122913060,8280,8280,8280,8280,0
|
|
20230824,140500,122913060,8280,8280,8280,8280,0
|
|
20230824,140400,122913060,8280,8280,8280,8280,0
|
|
20230824,140300,122913060,8280,8280,8280,8280,0
|
|
20230824,140200,122913060,8280,8280,8280,8280,0
|
|
20230824,140100,122913060,8280,8280,8280,8280,0
|
|
20230824,140000,122913060,8280,8280,8280,8280,0
|
|
20230824,135900,122913060,8280,8280,8280,8280,0
|
|
20230824,135800,122913060,8280,8280,8280,8280,0
|
|
20230824,135700,122913060,8280,8280,8280,8280,0
|
|
20230824,135600,122913060,8280,8280,8280,8280,0
|
|
20230824,135500,122913060,8280,8280,8280,8280,641
|
|
20230824,135400,117605580,8260,8260,8260,8260,0
|
|
20230824,135300,117605580,8260,8260,8260,8260,0
|
|
20230824,135200,117605580,8260,8270,8270,8260,130
|
|
20230824,135100,116530890,8270,8270,8270,8270,0
|
|
20230824,135000,116530890,8270,8270,8270,8270,0
|
|
20230824,134900,116530890,8270,8270,8270,8270,0
|
|
20230824,134800,116530890,8270,8270,8270,8270,0
|
|
20230824,134700,116530890,8270,8280,8280,8270,282
|
|
20230824,134600,114196030,8290,8290,8290,8290,0
|
|
20230824,134500,114196030,8290,8290,8290,8290,0
|
|
20230824,134400,114196030,8290,8290,8290,8290,110
|
|
20230824,134300,113284130,8290,8290,8290,8290,0
|
|
20230824,134200,113284130,8290,8290,8290,8290,0
|
|
20230824,134100,113284130,8290,8290,8290,8290,43
|
|
20230824,134000,112927660,8290,8290,8290,8290,0
|
|
20230824,133900,112927660,8290,8290,8290,8290,127
|
|
20230824,133800,111874830,8290,8290,8290,8290,0
|
|
20230824,133700,111874830,8290,8290,8290,8290,0
|
|
20230824,133600,111874830,8290,8290,8290,8290,3
|
|
20230824,133500,111849960,8280,8280,8280,8280,0
|
|
20230824,133400,111849960,8280,8280,8280,8280,0
|
|
20230824,133300,111849960,8280,8280,8280,8280,0
|
|
20230824,133200,111849960,8280,8280,8280,8280,0
|
|
20230824,133100,111849960,8280,8280,8280,8280,0
|
|
20230824,133000,111849960,8280,8280,8280,8280,0
|
|
20230824,132900,111849960,8280,8280,8280,8280,0
|
|
20230824,132800,111849960,8280,8280,8280,8280,1
|
|
20230824,132700,111841680,8280,8280,8280,8280,15
|
|
20230824,132600,111717480,8280,8280,8280,8280,0
|
|
20230824,132500,111717480,8280,8280,8280,8280,14
|
|
20230824,132400,111601560,8280,8280,8280,8280,0
|
|
20230824,132300,111601560,8280,8280,8280,8280,0
|
|
20230824,132200,111601560,8280,8280,8280,8280,0
|
|
20230824,132100,111601560,8280,8280,8280,8280,0
|
|
20230824,132000,111601560,8280,8280,8280,8280,0
|
|
20230824,131900,111601560,8280,8280,8280,8280,0
|
|
20230824,131800,111601560,8280,8280,8280,8280,0
|
|
20230824,131700,111601560,8280,8280,8280,8280,0
|
|
20230824,131600,111601560,8280,8280,8280,8280,0
|
|
20230824,131500,111601560,8280,8280,8280,8280,0
|
|
20230824,131400,111601560,8280,8280,8280,8280,0
|
|
20230824,131300,111601560,8280,8280,8280,8280,1
|
|
20230824,131200,111593280,8270,8270,8270,8270,1
|
|
20230824,131100,111585010,8280,8280,8280,8280,0
|
|
20230824,131000,111585010,8280,8280,8280,8280,75
|
|
20230824,130900,110964010,8290,8290,8290,8290,0
|
|
20230824,130800,110964010,8290,8290,8290,8290,0
|
|
20230824,130700,110964010,8290,8290,8290,8290,12
|
|
20230824,130600,110864530,8290,8290,8290,8290,4
|
|
20230824,130500,110831370,8300,8300,8300,8300,1
|
|
20230824,130400,110823070,8290,8290,8290,8290,19
|
|
20230824,130300,110665560,8300,8300,8300,8300,0
|
|
20230824,130200,110665560,8300,8300,8300,8300,0
|
|
20230824,130100,110665560,8300,8300,8300,8300,20
|
|
20230824,130000,110499560,8300,8300,8300,8300,0
|
|
20230824,125900,110499560,8300,8300,8300,8300,0
|
|
20230824,125800,110499560,8300,8300,8300,8300,0
|
|
20230824,125700,110499560,8300,8300,8300,8300,0
|
|
20230824,125600,110499560,8300,8290,8300,8290,73
|
|
20230824,125500,109893760,8300,8300,8300,8300,0
|
|
20230824,125400,109893760,8300,8300,8300,8300,1
|
|
20230824,125300,109885460,8300,8300,8300,8300,0
|
|
20230824,125200,109885460,8300,8300,8300,8300,0
|
|
20230824,125100,109885460,8300,8300,8300,8300,0
|
|
20230824,125000,109885460,8300,8300,8300,8300,0
|
|
20230824,124900,109885460,8300,8300,8300,8300,0
|
|
20230824,124800,109885460,8300,8300,8300,8300,5
|
|
20230824,124700,109843960,8300,8300,8300,8300,7
|
|
20230824,124600,109785860,8300,8300,8300,8300,2
|
|
20230824,124500,109769260,8300,8300,8300,8300,0
|
|
20230824,124400,109769260,8300,8300,8300,8300,0
|
|
20230824,124300,109769260,8300,8300,8300,8300,0
|
|
20230824,124200,109769260,8300,8300,8300,8300,0
|
|
20230824,124100,109769260,8300,8300,8300,8300,5
|
|
20230824,124000,109727760,8300,8300,8300,8300,0
|
|
20230824,123900,109727760,8300,8300,8300,8300,0
|
|
20230824,123800,109727760,8300,8300,8300,8300,0
|
|
20230824,123700,109727760,8300,8300,8300,8300,0
|
|
20230824,123600,109727760,8300,8300,8300,8300,0
|
|
20230824,123500,109727760,8300,8300,8300,8300,0
|
|
20230824,123400,109727760,8300,8300,8300,8300,0
|
|
20230824,123300,109727760,8300,8300,8300,8300,0
|
|
20230824,123200,109727760,8300,8300,8300,8300,0
|
|
20230824,123100,109727760,8300,8300,8300,8300,0
|
|
20230824,123000,109727760,8300,8300,8300,8300,0
|
|
20230824,122900,109727760,8300,8300,8300,8300,0
|
|
20230824,122800,109727760,8300,8300,8300,8300,0
|
|
20230824,122700,109727760,8300,8300,8300,8300,0
|
|
20230824,122600,109727760,8300,8300,8300,8300,0
|
|
20230824,122500,109727760,8300,8300,8300,8300,20
|
|
20230824,122400,109561760,8300,8300,8300,8300,120
|
|
20230824,122300,108565760,8300,8300,8300,8300,0
|
|
20230824,122200,108565760,8300,8300,8300,8300,22
|
|
20230824,122100,108383160,8300,8300,8300,8300,0
|
|
20230824,122000,108383160,8300,8300,8300,8300,0
|
|
20230824,121900,108383160,8300,8300,8300,8300,0
|
|
20230824,121800,108383160,8300,8300,8300,8300,0
|
|
20230824,121700,108383160,8300,8300,8300,8300,0
|
|
20230824,121600,108383160,8300,8300,8300,8300,0
|
|
20230824,121500,108383160,8300,8300,8300,8300,0
|
|
20230824,121400,108383160,8300,8300,8300,8300,0
|
|
20230824,121300,108383160,8300,8300,8300,8300,0
|
|
20230824,121200,108383160,8300,8300,8300,8300,0
|
|
20230824,121100,108383160,8300,8300,8300,8300,168
|
|
20230824,121000,106988760,8300,8300,8300,8300,0
|
|
20230824,120900,106988760,8300,8300,8300,8300,41
|
|
20230824,120800,106648460,8300,8300,8300,8300,0
|
|
20230824,120700,106648460,8300,8300,8300,8300,0
|
|
20230824,120600,106648460,8300,8300,8300,8300,0
|
|
20230824,120500,106648460,8300,8300,8300,8300,0
|
|
20230824,120400,106648460,8300,8300,8300,8300,0
|
|
20230824,120300,106648460,8300,8300,8300,8300,0
|
|
20230824,120200,106648460,8300,8300,8300,8300,0
|
|
20230824,120100,106648460,8300,8300,8300,8300,0
|
|
20230824,120000,106648460,8300,8300,8300,8300,0
|
|
20230824,115900,106648460,8300,8300,8300,8300,0
|
|
20230824,115800,106648460,8300,8300,8300,8300,0
|
|
20230824,115700,106648460,8300,8300,8300,8300,0
|
|
20230824,115600,106648460,8300,8300,8300,8300,0
|
|
20230824,115500,106648460,8300,8300,8300,8300,0
|
|
20230824,115400,106648460,8300,8300,8300,8300,14
|
|
20230824,115300,106532260,8310,8310,8310,8310,0
|
|
20230824,115200,106532260,8310,8310,8310,8310,0
|
|
20230824,115100,106532260,8310,8310,8310,8310,0
|
|
20230824,115000,106532260,8310,8310,8310,8310,0
|
|
20230824,114900,106532260,8310,8310,8310,8310,22
|
|
20230824,114800,106349440,8320,8320,8320,8320,0
|
|
20230824,114700,106349440,8320,8320,8320,8320,0
|
|
20230824,114600,106349440,8320,8320,8320,8320,0
|
|
20230824,114500,106349440,8320,8320,8320,8320,0
|
|
20230824,114400,106349440,8320,8320,8320,8320,0
|
|
20230824,114300,106349440,8320,8320,8320,8320,10
|
|
20230824,114200,106266240,8290,8290,8290,8290,11
|
|
20230824,114100,106175050,8300,8300,8300,8300,0
|
|
20230824,114000,106175050,8300,8300,8300,8300,0
|
|
20230824,113900,106175050,8300,8300,8300,8300,0
|
|
20230824,113800,106175050,8300,8300,8300,8300,20
|
|
20230824,113700,106009050,8320,8320,8320,8320,0
|
|
20230824,113600,106009050,8320,8320,8320,8320,4
|
|
20230824,113500,105975770,8320,8320,8320,8320,0
|
|
20230824,113400,105975770,8320,8320,8320,8320,1
|
|
20230824,113300,105967450,8320,8320,8320,8320,0
|
|
20230824,113200,105967450,8320,8320,8320,8320,0
|
|
20230824,113100,105967450,8320,8320,8320,8320,1
|
|
20230824,113000,105959130,8290,8290,8290,8290,7
|
|
20230824,112900,105901100,8270,8270,8270,8270,0
|
|
20230824,112800,105901100,8270,8270,8270,8270,0
|
|
20230824,112700,105901100,8270,8270,8270,8270,0
|
|
20230824,112600,105901100,8270,8270,8270,8270,0
|
|
20230824,112500,105901100,8270,8270,8270,8270,0
|
|
20230824,112400,105901100,8270,8270,8270,8270,0
|
|
20230824,112300,105901100,8270,8270,8270,8270,0
|
|
20230824,112200,105901100,8270,8270,8270,8270,0
|
|
20230824,112100,105901100,8270,8270,8270,8270,0
|
|
20230824,112000,105901100,8270,8270,8270,8270,0
|
|
20230824,111900,105901100,8270,8270,8270,8270,0
|
|
20230824,111800,105901100,8270,8270,8270,8270,0
|
|
20230824,111700,105901100,8270,8270,8270,8270,0
|
|
20230824,111600,105901100,8270,8270,8270,8270,0
|
|
20230824,111500,105901100,8270,8270,8270,8270,0
|
|
20230824,111400,105901100,8270,8270,8270,8270,0
|
|
20230824,111300,105901100,8270,8270,8270,8270,0
|
|
20230824,111200,105901100,8270,8270,8270,8270,0
|
|
20230824,111100,105901100,8270,8290,8290,8270,17
|
|
20230824,111000,105760470,8300,8300,8300,8300,0
|
|
20230824,110900,105760470,8300,8300,8300,8300,0
|
|
20230824,110800,105760470,8300,8300,8300,8300,0
|
|
20230824,110700,105760470,8300,8300,8300,8300,330
|
|
20230824,110600,103021470,8300,8300,8300,8300,0
|
|
20230824,110500,103021470,8300,8300,8300,8300,21
|
|
20230824,110400,102847170,8310,8310,8310,8310,5
|
|
20230824,110300,102805620,8310,8330,8330,8310,723
|
|
20230824,110200,96789340,8330,8330,8330,8330,7
|
|
20230824,110100,96731030,8330,8330,8340,8330,129
|
|
20230824,110000,95655960,8330,8340,8340,8330,63
|
|
20230824,105900,95131160,8330,8330,8330,8330,0
|
|
20230824,105800,95131160,8330,8330,8330,8330,0
|
|
20230824,105700,95131160,8330,8340,8340,8330,23
|
|
20230824,105600,94939370,8330,8330,8330,8330,59
|
|
20230824,105500,94447900,8330,8330,8330,8330,4
|
|
20230824,105400,94414580,8330,8330,8330,8330,1
|
|
20230824,105300,94406250,8330,8330,8330,8330,10
|
|
20230824,105200,94322950,8320,8320,8320,8320,0
|
|
20230824,105100,94322950,8320,8320,8320,8320,0
|
|
20230824,105000,94322950,8320,8320,8320,8320,8
|
|
20230824,104900,94256390,8320,8320,8320,8320,10
|
|
20230824,104800,94173190,8320,8310,8320,8310,213
|
|
20230824,104700,92401130,8310,8310,8310,8310,22
|
|
20230824,104600,92218310,8310,8310,8310,8310,0
|
|
20230824,104500,92218310,8310,8310,8310,8310,0
|
|
20230824,104400,92218310,8310,8310,8310,8310,10
|
|
20230824,104300,92135210,8300,8300,8300,8300,0
|
|
20230824,104200,92135210,8300,8300,8300,8300,0
|
|
20230824,104100,92135210,8300,8300,8300,8300,60
|
|
20230824,104000,91637210,8300,8290,8300,8290,660
|
|
20230824,103900,86159710,8280,8280,8280,8280,59
|
|
20230824,103800,85671190,8280,8280,8280,8280,0
|
|
20230824,103700,85671190,8280,8280,8280,8280,0
|
|
20230824,103600,85671190,8280,8280,8280,8280,1
|
|
20230824,103500,85662910,8270,8270,8270,8270,17
|
|
20230824,103400,85522320,8270,8270,8270,8270,121
|
|
20230824,103300,84521650,8270,8260,8270,8260,351
|
|
20230824,103200,81619090,8250,8250,8250,8250,119
|
|
20230824,103100,80637340,8250,8250,8250,8250,0
|
|
20230824,103000,80637340,8250,8250,8250,8250,22
|
|
20230824,102900,80455840,8240,8240,8240,8240,0
|
|
20230824,102800,80455840,8240,8240,8240,8240,0
|
|
20230824,102700,80455840,8240,8240,8240,8240,0
|
|
20230824,102600,80455840,8240,8240,8240,8240,0
|
|
20230824,102500,80455840,8240,8240,8240,8240,0
|
|
20230824,102400,80455840,8240,8230,8240,8220,34
|
|
20230824,102300,80175880,8230,8220,8230,8220,300
|
|
20230824,102200,77706890,8220,8230,8230,8220,51
|
|
20230824,102100,77287170,8230,8230,8230,8230,0
|
|
20230824,102000,77287170,8230,8230,8230,8230,0
|
|
20230824,101900,77287170,8230,8230,8230,8230,0
|
|
20230824,101800,77287170,8230,8230,8230,8230,5
|
|
20230824,101700,77246020,8220,8220,8220,8220,1
|
|
20230824,101600,77237800,8220,8220,8220,8220,0
|
|
20230824,101500,77237800,8220,8220,8220,8220,50
|
|
20230824,101400,76826800,8230,8230,8230,8230,112
|
|
20230824,101300,75905040,8220,8220,8220,8220,0
|
|
20230824,101200,75905040,8220,8220,8220,8220,0
|
|
20230824,101100,75905040,8220,8220,8220,8220,0
|
|
20230824,101000,75905040,8220,8220,8220,8220,0
|
|
20230824,100900,75905040,8220,8220,8220,8220,0
|
|
20230824,100800,75905040,8220,8220,8220,8220,0
|
|
20230824,100700,75905040,8220,8220,8220,8220,0
|
|
20230824,100600,75905040,8220,8220,8220,8220,2
|
|
20230824,100500,75888600,8220,8220,8220,8220,0
|
|
20230824,100400,75888600,8220,8220,8220,8220,3
|
|
20230824,100300,75863940,8230,8230,8230,8230,0
|
|
20230824,100200,75863940,8230,8230,8230,8230,8
|
|
20230824,100100,75798100,8220,8220,8220,8220,0
|
|
20230824,100000,75798100,8220,8220,8220,8220,0
|
|
20230824,095900,75798100,8220,8220,8220,8210,87
|
|
20230824,095800,75082980,8220,8220,8220,8220,20
|
|
20230824,095700,74918580,8220,8220,8220,8220,0
|
|
20230824,095600,74918580,8220,8220,8220,8220,2
|
|
20230824,095500,74902140,8220,8220,8220,8220,5
|
|
20230824,095400,74861040,8200,8200,8200,8200,0
|
|
20230824,095300,74861040,8200,8200,8200,8200,1857
|
|
20230824,095200,59633640,8220,8220,8220,8220,5
|
|
20230824,095100,59592540,8210,8210,8210,8210,12
|
|
20230824,095000,59494020,8210,8210,8210,8210,9
|
|
20230824,094900,59420130,8210,8190,8210,8190,341
|
|
20230824,094800,56621120,8200,8200,8200,8200,101
|
|
20230824,094700,55792920,8200,8200,8200,8200,151
|
|
20230824,094600,54554720,8210,8210,8210,8210,0
|
|
20230824,094500,54554720,8210,8210,8210,8210,0
|
|
20230824,094400,54554720,8210,8210,8210,8210,0
|
|
20230824,094300,54554720,8210,8210,8210,8210,79
|
|
20230824,094200,53906130,8210,8210,8210,8210,9
|
|
20230824,094100,53832240,8210,8210,8210,8210,10
|
|
20230824,094000,53750140,8200,8200,8200,8200,20
|
|
20230824,093900,53586140,8200,8200,8200,8200,20
|
|
20230824,093800,53422140,8210,8210,8210,8210,1
|
|
20230824,093700,53413930,8200,8210,8210,8200,24
|
|
20230824,093600,53217030,8200,8190,8200,8190,380
|
|
20230824,093500,50101500,8170,8170,8170,8170,0
|
|
20230824,093400,50101500,8170,8170,8170,8170,1
|
|
20230824,093300,50093330,8170,8170,8170,8170,50
|
|
20230824,093200,49684830,8170,8170,8170,8170,0
|
|
20230824,093100,49684830,8170,8180,8180,8170,3719
|
|
20230824,093000,19297420,8190,8190,8190,8190,3
|
|
20230824,092900,19272850,8200,8200,8200,8200,0
|
|
20230824,092800,19272850,8200,8200,8200,8200,1
|
|
20230824,092700,19264650,8200,8200,8200,8200,0
|
|
20230824,092600,19264650,8200,8200,8200,8200,0
|
|
20230824,092500,19264650,8200,8200,8200,8200,0
|
|
20230824,092400,19264650,8200,8200,8200,8200,0
|
|
20230824,092300,19264650,8200,8200,8200,8200,0
|
|
20230824,092200,19264650,8200,8200,8200,8200,0
|
|
20230824,092100,19264650,8200,8190,8200,8190,10
|
|
20230824,092000,19182660,8170,8170,8170,8170,0
|
|
20230824,091900,19182660,8170,8170,8170,8170,1
|
|
20230824,091800,19174490,8180,8180,8180,8180,28
|
|
20230824,091700,18945450,8180,8190,8190,8180,2
|
|
20230824,091600,18929080,8190,8200,8200,8190,3
|
|
20230824,091500,18904500,8190,8190,8190,8190,2
|
|
20230824,091400,18888120,8180,8180,8180,8180,0
|
|
20230824,091300,18888120,8180,8180,8180,8180,60
|
|
20230824,091200,18397320,8180,8170,8190,8170,103
|
|
20230824,091100,17555220,8120,8120,8120,8120,0
|
|
20230824,091000,17555220,8120,8120,8120,8120,0
|
|
20230824,090900,17555220,8120,8120,8120,8120,0
|
|
20230824,090800,17555220,8120,8120,8120,8120,0
|
|
20230824,090700,17555220,8120,8120,8120,8120,0
|
|
20230824,090600,17555220,8120,8120,8120,8120,1
|
|
20230824,090500,17547100,8170,8170,8170,8170,334
|
|
20230824,090400,14818320,8180,8200,8200,8180,1069
|
|
20230824,090300,6061720,8210,8210,8210,8210,0
|
|
20230824,090200,6061720,8210,8210,8210,8210,1
|
|
20230824,090100,6053510,8210,8210,8210,8210,16
|
|
20230824,090000,5922150,8190,8170,8200,8170,724
|