620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,191700,592948960,9140,9140,9140,9140,2015
|
|
20230825,191600,592948960,9140,9140,9140,9140,0
|
|
20230825,191500,592948960,9140,9140,9140,9140,0
|
|
20230825,191400,592948960,9140,9140,9140,9140,0
|
|
20230825,191300,592948960,9140,9140,9140,9140,0
|
|
20230825,191200,592948960,9140,9140,9140,9140,0
|
|
20230825,191100,592948960,9140,9140,9140,9140,0
|
|
20230825,191000,592948960,9140,9140,9140,9140,0
|
|
20230825,190900,592948960,9140,9140,9140,9140,0
|
|
20230825,190800,592948960,9140,9140,9140,9140,0
|
|
20230825,190700,592948960,9140,9140,9140,9140,0
|
|
20230825,190600,592948960,9140,9140,9140,9140,0
|
|
20230825,190500,592948960,9140,9140,9140,9140,0
|
|
20230825,190400,592948960,9140,9140,9140,9140,0
|
|
20230825,190300,592948960,9140,9140,9140,9140,0
|
|
20230825,190200,592948960,9140,9140,9140,9140,0
|
|
20230825,190100,592948960,9140,9140,9140,9140,0
|
|
20230825,190000,592948960,9140,9140,9140,9140,0
|
|
20230825,185900,592948960,9140,9140,9140,9140,0
|
|
20230825,185800,592948960,9140,9140,9140,9140,0
|
|
20230825,185700,592948960,9140,9140,9140,9140,0
|
|
20230825,185600,592948960,9140,9140,9140,9140,0
|
|
20230825,185500,592948960,9140,9140,9140,9140,0
|
|
20230825,185400,592948960,9140,9140,9140,9140,0
|
|
20230825,185300,592948960,9140,9140,9140,9140,0
|
|
20230825,185200,592948960,9140,9140,9140,9140,0
|
|
20230825,185100,592948960,9140,9140,9140,9140,0
|
|
20230825,185000,592948960,9140,9140,9140,9140,0
|
|
20230825,184900,592948960,9140,9140,9140,9140,0
|
|
20230825,184800,592948960,9140,9140,9140,9140,0
|
|
20230825,184700,592948960,9140,9140,9140,9140,2015
|
|
20230825,184600,592948960,9140,9140,9140,9140,0
|
|
20230825,184500,592948960,9140,9140,9140,9140,0
|
|
20230825,184400,592948960,9140,9140,9140,9140,0
|
|
20230825,184300,592948960,9140,9140,9140,9140,0
|
|
20230825,184200,592948960,9140,9140,9140,9140,0
|
|
20230825,184100,592948960,9140,9140,9140,9140,0
|
|
20230825,184000,592948960,9140,9140,9140,9140,0
|
|
20230825,183900,592948960,9140,9140,9140,9140,0
|
|
20230825,183800,592948960,9140,9140,9140,9140,0
|
|
20230825,183700,592948960,9140,9140,9140,9140,0
|
|
20230825,183600,592948960,9140,9140,9140,9140,0
|
|
20230825,183500,592948960,9140,9140,9140,9140,0
|
|
20230825,183400,592948960,9140,9140,9140,9140,0
|
|
20230825,183300,592948960,9140,9140,9140,9140,0
|
|
20230825,183200,592948960,9140,9140,9140,9140,0
|
|
20230825,183100,592948960,9140,9140,9140,9140,0
|
|
20230825,183000,592948960,9140,9140,9140,9140,0
|
|
20230825,182900,592948960,9140,9140,9140,9140,0
|
|
20230825,182800,592948960,9140,9140,9140,9140,0
|
|
20230825,182700,592948960,9140,9140,9140,9140,0
|
|
20230825,182600,592948960,9140,9140,9140,9140,0
|
|
20230825,182500,592948960,9140,9140,9140,9140,0
|
|
20230825,182400,592948960,9140,9140,9140,9140,0
|
|
20230825,182300,592948960,9140,9140,9140,9140,0
|
|
20230825,182200,592948960,9140,9140,9140,9140,0
|
|
20230825,182100,592948960,9140,9140,9140,9140,0
|
|
20230825,182000,592948960,9140,9140,9140,9140,0
|
|
20230825,181900,592948960,9140,9140,9140,9140,0
|
|
20230825,181800,592948960,9140,9140,9140,9140,0
|
|
20230825,181700,592948960,9140,9140,9140,9140,2015
|
|
20230825,181600,592948960,9140,9140,9140,9140,0
|
|
20230825,181500,592948960,9140,9140,9140,9140,0
|
|
20230825,181400,592948960,9140,9140,9140,9140,0
|
|
20230825,181300,592948960,9140,9140,9140,9140,0
|
|
20230825,181200,592948960,9140,9140,9140,9140,0
|
|
20230825,181100,592948960,9140,9140,9140,9140,0
|
|
20230825,181000,592948960,9140,9140,9140,9140,0
|
|
20230825,180900,592948960,9140,9140,9140,9140,0
|
|
20230825,180800,592948960,9140,9140,9140,9140,0
|
|
20230825,180700,592948960,9140,9140,9140,9140,0
|
|
20230825,180600,592948960,9140,9140,9140,9140,0
|
|
20230825,180500,592948960,9140,9140,9140,9140,0
|
|
20230825,180400,592948960,9140,9140,9140,9140,0
|
|
20230825,180300,592948960,9140,9140,9140,9140,0
|
|
20230825,180200,592948960,9140,9140,9140,9140,0
|
|
20230825,180100,592948960,9140,9140,9140,9140,0
|
|
20230825,180000,592948960,9140,9140,9140,9140,0
|
|
20230825,175900,592948960,9140,9140,9140,9140,0
|
|
20230825,175800,592948960,9140,9140,9140,9140,0
|
|
20230825,175700,592948960,9140,9140,9140,9140,0
|
|
20230825,175600,592948960,9140,9140,9140,9140,0
|
|
20230825,175500,592948960,9140,9140,9140,9140,0
|
|
20230825,175400,592948960,9140,9140,9140,9140,0
|
|
20230825,175300,592948960,9140,9140,9140,9140,0
|
|
20230825,175200,592948960,9140,9140,9140,9140,0
|
|
20230825,175100,592948960,9140,9140,9140,9140,0
|
|
20230825,175000,592948960,9140,9140,9140,9140,0
|
|
20230825,174900,592948960,9140,9140,9140,9140,0
|
|
20230825,174800,592948960,9140,9140,9140,9140,0
|
|
20230825,174700,592948960,9140,9140,9140,9140,2015
|
|
20230825,174600,592948960,9140,9140,9140,9140,0
|
|
20230825,174500,592948960,9140,9140,9140,9140,0
|
|
20230825,174400,592948960,9140,9140,9140,9140,0
|
|
20230825,174300,592948960,9140,9140,9140,9140,0
|
|
20230825,174200,592948960,9140,9140,9140,9140,0
|
|
20230825,174100,592948960,9140,9140,9140,9140,0
|
|
20230825,174000,592948960,9140,9140,9140,9140,0
|
|
20230825,173900,592948960,9140,9140,9140,9140,0
|
|
20230825,173800,592948960,9140,9140,9140,9140,0
|
|
20230825,173700,592948960,9140,9140,9140,9140,0
|
|
20230825,173600,592948960,9140,9140,9140,9140,0
|
|
20230825,173500,592948960,9140,9140,9140,9140,0
|
|
20230825,173400,592948960,9140,9140,9140,9140,0
|
|
20230825,173300,592948960,9140,9140,9140,9140,0
|
|
20230825,173200,592948960,9140,9140,9140,9140,0
|
|
20230825,173100,592948960,9140,9140,9140,9140,0
|
|
20230825,173000,592948960,9140,9140,9140,9140,0
|
|
20230825,172900,592948960,9140,9140,9140,9140,0
|
|
20230825,172800,592948960,9140,9140,9140,9140,0
|
|
20230825,172700,592948960,9140,9140,9140,9140,0
|
|
20230825,172600,592948960,9140,9140,9140,9140,0
|
|
20230825,172500,592948960,9140,9140,9140,9140,0
|
|
20230825,172400,592948960,9140,9140,9140,9140,0
|
|
20230825,172300,592948960,9140,9140,9140,9140,0
|
|
20230825,172200,592948960,9140,9140,9140,9140,0
|
|
20230825,172100,592948960,9140,9140,9140,9140,0
|
|
20230825,172000,592948960,9140,9140,9140,9140,0
|
|
20230825,171900,592948960,9140,9140,9140,9140,0
|
|
20230825,171800,592948960,9140,9140,9140,9140,0
|
|
20230825,171700,592948960,9140,9140,9140,9140,2015
|
|
20230825,171600,592948960,9140,9140,9140,9140,0
|
|
20230825,171500,592948960,9140,9140,9140,9140,0
|
|
20230825,171400,592948960,9140,9140,9140,9140,0
|
|
20230825,171300,592948960,9140,9140,9140,9140,0
|
|
20230825,171200,592948960,9140,9140,9140,9140,0
|
|
20230825,171100,592948960,9140,9140,9140,9140,0
|
|
20230825,171000,592948960,9140,9140,9140,9140,0
|
|
20230825,170900,592948960,9140,9140,9140,9140,0
|
|
20230825,170800,592948960,9140,9140,9140,9140,0
|
|
20230825,170700,592948960,9140,9140,9140,9140,0
|
|
20230825,170600,592948960,9140,9140,9140,9140,0
|
|
20230825,170500,592948960,9140,9140,9140,9140,0
|
|
20230825,170400,592948960,9140,9140,9140,9140,0
|
|
20230825,170300,592948960,9140,9140,9140,9140,0
|
|
20230825,170200,592948960,9140,9140,9140,9140,0
|
|
20230825,170100,592948960,9140,9140,9140,9140,0
|
|
20230825,170000,592948960,9140,9140,9140,9140,0
|
|
20230825,165900,592948960,9140,9140,9140,9140,0
|
|
20230825,165800,592948960,9140,9140,9140,9140,0
|
|
20230825,165700,592948960,9140,9140,9140,9140,0
|
|
20230825,165600,592948960,9140,9140,9140,9140,0
|
|
20230825,165500,592948960,9140,9140,9140,9140,0
|
|
20230825,165400,592948960,9140,9140,9140,9140,0
|
|
20230825,165300,592948960,9140,9140,9140,9140,0
|
|
20230825,165200,592948960,9140,9140,9140,9140,0
|
|
20230825,165100,592948960,9140,9140,9140,9140,0
|
|
20230825,165000,592948960,9140,9140,9140,9140,0
|
|
20230825,164900,592948960,9140,9140,9140,9140,0
|
|
20230825,164800,592948960,9140,9140,9140,9140,0
|
|
20230825,164700,592948960,9140,9140,9140,9140,2015
|
|
20230825,164600,592948960,9140,9140,9140,9140,0
|
|
20230825,164500,592948960,9140,9140,9140,9140,0
|
|
20230825,164400,592948960,9140,9140,9140,9140,0
|
|
20230825,164300,592948960,9140,9140,9140,9140,0
|
|
20230825,164200,592948960,9140,9140,9140,9140,0
|
|
20230825,164100,592948960,9140,9140,9140,9140,0
|
|
20230825,164000,592948960,9140,9140,9140,9140,0
|
|
20230825,163900,592948960,9140,9140,9140,9140,0
|
|
20230825,163800,592948960,9140,9140,9140,9140,0
|
|
20230825,163700,592948960,9140,9140,9140,9140,0
|
|
20230825,163600,592948960,9140,9140,9140,9140,0
|
|
20230825,163500,592948960,9140,9140,9140,9140,0
|
|
20230825,163400,592948960,9140,9140,9140,9140,0
|
|
20230825,163300,592948960,9140,9140,9140,9140,0
|
|
20230825,163200,592948960,9140,9140,9140,9140,0
|
|
20230825,163100,592948960,9140,9140,9140,9140,0
|
|
20230825,163000,592948960,9140,9140,9140,9140,0
|
|
20230825,162900,592948960,9140,9140,9140,9140,0
|
|
20230825,162800,592948960,9140,9140,9140,9140,0
|
|
20230825,162700,592948960,9140,9140,9140,9140,0
|
|
20230825,162600,592948960,9140,9140,9140,9140,0
|
|
20230825,162500,592948960,9140,9140,9140,9140,0
|
|
20230825,162400,592948960,9140,9140,9140,9140,0
|
|
20230825,162300,592948960,9140,9140,9140,9140,0
|
|
20230825,162200,592948960,9140,9140,9140,9140,0
|
|
20230825,162100,592948960,9140,9140,9140,9140,0
|
|
20230825,162000,592948960,9140,9140,9140,9140,0
|
|
20230825,161900,592948960,9140,9140,9140,9140,0
|
|
20230825,161800,592948960,9140,9140,9140,9140,0
|
|
20230825,161700,592948960,9140,9140,9140,9140,2015
|
|
20230825,161600,592948960,9140,9140,9140,9140,0
|
|
20230825,161500,592948960,9140,9140,9140,9140,0
|
|
20230825,161400,592948960,9140,9140,9140,9140,0
|
|
20230825,161300,592948960,9140,9140,9140,9140,0
|
|
20230825,161200,592948960,9140,9140,9140,9140,0
|
|
20230825,161100,592948960,9140,9140,9140,9140,0
|
|
20230825,161000,592948960,9140,9140,9140,9140,0
|
|
20230825,160900,592948960,9140,9140,9140,9140,0
|
|
20230825,160800,592948960,9140,9140,9140,9140,0
|
|
20230825,160700,592948960,9140,9140,9140,9140,0
|
|
20230825,160600,592948960,9140,9140,9140,9140,0
|
|
20230825,160500,592948960,9140,9140,9140,9140,0
|
|
20230825,160400,592948960,9140,9140,9140,9140,0
|
|
20230825,160300,592948960,9140,9140,9140,9140,0
|
|
20230825,160200,592948960,9140,9140,9140,9140,0
|
|
20230825,160100,592948960,9140,9140,9140,9140,0
|
|
20230825,160000,592948960,9140,9140,9140,9140,0
|
|
20230825,155900,592948960,9140,9140,9140,9140,0
|
|
20230825,155800,592948960,9140,9140,9140,9140,0
|
|
20230825,155700,592948960,9140,9140,9140,9140,0
|
|
20230825,155600,592948960,9140,9140,9140,9140,0
|
|
20230825,155500,592948960,9140,9140,9140,9140,0
|
|
20230825,155400,592948960,9140,9140,9140,9140,0
|
|
20230825,155300,592948960,9140,9140,9140,9140,0
|
|
20230825,155200,592948960,9140,9140,9140,9140,0
|
|
20230825,155100,592948960,9140,9140,9140,9140,0
|
|
20230825,155000,592948960,9140,9140,9140,9140,0
|
|
20230825,154900,592948960,9140,9140,9140,9140,0
|
|
20230825,154800,592948960,9140,9140,9140,9140,0
|
|
20230825,154700,592948960,9140,9140,9140,9140,2015
|
|
20230825,154600,592948960,9140,9140,9140,9140,0
|
|
20230825,154500,592948960,9140,9140,9140,9140,0
|
|
20230825,154400,592948960,9140,9140,9140,9140,0
|
|
20230825,154300,592948960,9140,9140,9140,9140,0
|
|
20230825,154200,592948960,9140,9140,9140,9140,0
|
|
20230825,154100,592948960,9140,9140,9140,9140,0
|
|
20230825,154000,592948960,9140,9140,9140,9140,0
|
|
20230825,153900,592948960,9140,9140,9140,9140,0
|
|
20230825,153800,592948960,9140,9140,9140,9140,0
|
|
20230825,153700,592948960,9140,9140,9140,9140,0
|
|
20230825,153600,592948960,9140,9140,9140,9140,0
|
|
20230825,153500,592948960,9140,9140,9140,9140,0
|
|
20230825,153400,592948960,9140,9140,9140,9140,0
|
|
20230825,153300,592948960,9140,9140,9140,9140,0
|
|
20230825,153200,592948960,9140,9140,9140,9140,0
|
|
20230825,153100,592948960,9140,9140,9140,9140,0
|
|
20230825,153000,592948960,9140,9140,9140,9140,2015
|
|
20230825,152900,574531860,9130,9130,9130,9130,0
|
|
20230825,152800,574531860,9130,9130,9130,9130,0
|
|
20230825,152700,574531860,9130,9130,9130,9130,0
|
|
20230825,152600,574531860,9130,9130,9130,9130,0
|
|
20230825,152500,574531860,9130,9130,9130,9130,0
|
|
20230825,152400,574531860,9130,9130,9130,9130,0
|
|
20230825,152300,574531860,9130,9130,9130,9130,0
|
|
20230825,152200,574531860,9130,9130,9130,9130,0
|
|
20230825,152100,574531860,9130,9130,9130,9130,0
|
|
20230825,152000,574531860,9130,9130,9130,9130,0
|
|
20230825,151900,574531860,9130,9110,9130,9100,459
|
|
20230825,151800,570346800,9110,9120,9120,9110,601
|
|
20230825,151700,564871680,9120,9120,9120,9110,134
|
|
20230825,151600,563649730,9120,9110,9120,9110,15
|
|
20230825,151500,563512950,9120,9110,9120,9110,271
|
|
20230825,151400,561041870,9110,9110,9110,9110,82
|
|
20230825,151300,560294850,9110,9110,9110,9110,20
|
|
20230825,151200,560112650,9100,9100,9110,9100,26
|
|
20230825,151100,559876040,9100,9090,9100,9090,257
|
|
20230825,151000,557538140,9090,9090,9090,9090,200
|
|
20230825,150900,555720140,9100,9100,9100,9100,1
|
|
20230825,150800,555711040,9100,9100,9100,9100,100
|
|
20230825,150700,554801040,9120,9120,9120,9120,0
|
|
20230825,150600,554801040,9120,9120,9120,9120,0
|
|
20230825,150500,554801040,9120,9120,9120,9090,1038
|
|
20230825,150400,545364470,9120,9120,9120,9120,98
|
|
20230825,150300,544470710,9120,9090,9120,9090,158
|
|
20230825,150200,543029990,9130,9130,9130,9130,1
|
|
20230825,150100,543020860,9090,9090,9090,9090,0
|
|
20230825,150000,543020860,9090,9110,9110,9090,184
|
|
20230825,145900,541347220,9130,9130,9130,9130,0
|
|
20230825,145800,541347220,9130,9110,9130,9110,140
|
|
20230825,145700,540071020,9110,9120,9130,9110,1227
|
|
20230825,145600,528892760,9130,9120,9130,9120,87
|
|
20230825,145500,528099310,9120,9120,9120,9120,373
|
|
20230825,145400,524697550,9120,9110,9120,9110,497
|
|
20230825,145300,520168450,9100,9100,9100,9100,0
|
|
20230825,145200,520168450,9100,9100,9100,9100,31
|
|
20230825,145100,519886350,9110,9100,9110,9100,139
|
|
20230825,145000,518620320,9110,9110,9110,9100,134
|
|
20230825,144900,517399820,9100,9100,9100,9100,140
|
|
20230825,144800,516125820,9110,9110,9110,9110,0
|
|
20230825,144700,516125820,9110,9110,9110,9110,30
|
|
20230825,144600,515852520,9110,9110,9110,9110,0
|
|
20230825,144500,515852520,9110,9110,9110,9110,121
|
|
20230825,144400,514750210,9110,9110,9110,9110,105
|
|
20230825,144300,513793660,9130,9110,9130,9110,18
|
|
20230825,144200,513629660,9120,9120,9130,9120,65
|
|
20230825,144100,513036710,9120,9140,9140,9120,41
|
|
20230825,144000,512662680,9130,9130,9140,9130,443
|
|
20230825,143900,508617940,9140,9140,9140,9140,120
|
|
20230825,143800,507521140,9140,9140,9140,9130,246
|
|
20230825,143700,505273010,9130,9130,9130,9130,25
|
|
20230825,143600,505044760,9140,9130,9140,9120,144
|
|
20230825,143500,503729690,9130,9110,9130,9110,29
|
|
20230825,143400,503465480,9130,9140,9140,9130,17
|
|
20230825,143300,503310260,9130,9140,9140,9130,61
|
|
20230825,143200,502753320,9130,9130,9140,9130,5
|
|
20230825,143100,502707660,9110,9110,9110,9110,82
|
|
20230825,143000,501960640,9100,9130,9130,9100,1535
|
|
20230825,142900,487969910,9140,9130,9140,9130,337
|
|
20230825,142800,484893090,9130,9130,9130,9130,491
|
|
20230825,142700,480410260,9130,9130,9130,9130,36
|
|
20230825,142600,480081580,9140,9140,9140,9140,0
|
|
20230825,142500,480081580,9140,9140,9140,9140,1
|
|
20230825,142400,480072440,9140,9130,9140,9130,106
|
|
20230825,142300,479103660,9130,9120,9130,9120,15
|
|
20230825,142200,478966810,9120,9130,9140,9120,676
|
|
20230825,142100,472793200,9130,9140,9140,9130,250
|
|
20230825,142000,470508700,9140,9140,9140,9140,500
|
|
20230825,141900,465938700,9140,9130,9140,9130,50
|
|
20230825,141800,465482070,9110,9110,9110,9110,0
|
|
20230825,141700,465482070,9110,9110,9110,9110,10
|
|
20230825,141600,465390970,9110,9110,9110,9110,431
|
|
20230825,141500,461464560,9110,9110,9110,9110,103
|
|
20230825,141400,460526230,9110,9110,9110,9110,0
|
|
20230825,141300,460526230,9110,9110,9110,9110,0
|
|
20230825,141200,460526230,9110,9110,9110,9110,10
|
|
20230825,141100,460435130,9120,9120,9120,9120,30
|
|
20230825,141000,460161530,9110,9110,9110,9110,48
|
|
20230825,140900,459724250,9100,9100,9100,9100,0
|
|
20230825,140800,459724250,9100,9100,9100,9100,0
|
|
20230825,140700,459724250,9100,9100,9100,9100,32
|
|
20230825,140600,459433050,9100,9110,9110,9100,424
|
|
20230825,140500,455570420,9140,9100,9140,9100,2
|
|
20230825,140400,455552180,9110,9110,9110,9110,261
|
|
20230825,140300,453174470,9110,9120,9140,9110,187
|
|
20230825,140200,451470840,9110,9110,9110,9110,0
|
|
20230825,140100,451470840,9110,9110,9110,9110,10
|
|
20230825,140000,451379740,9110,9110,9110,9110,5
|
|
20230825,135900,451334190,9110,9120,9120,9110,500
|
|
20230825,135800,446779050,9150,9120,9150,9120,58
|
|
20230825,135700,446250050,9120,9130,9130,9120,184
|
|
20230825,135600,444571960,9120,9120,9120,9120,0
|
|
20230825,135500,444571960,9120,9120,9120,9120,9
|
|
20230825,135400,444489880,9120,9120,9120,9120,155
|
|
20230825,135300,443076280,9130,9130,9130,9130,66
|
|
20230825,135200,442473700,9130,9130,9130,9130,5
|
|
20230825,135100,442428050,9130,9130,9130,9130,66
|
|
20230825,135000,441825470,9130,9140,9150,9130,97
|
|
20230825,134900,440938500,9150,9160,9160,9150,366
|
|
20230825,134800,437585960,9160,9160,9160,9160,0
|
|
20230825,134700,437585960,9160,9160,9160,9160,0
|
|
20230825,134600,437585960,9160,9150,9160,9140,108
|
|
20230825,134500,436597020,9140,9160,9160,9130,52
|
|
20230825,134400,436121740,9140,9160,9160,9140,47
|
|
20230825,134300,435691390,9150,9120,9150,9120,31
|
|
20230825,134200,435408040,9110,9130,9130,9110,323
|
|
20230825,134100,432464510,9120,9150,9150,9120,49
|
|
20230825,134000,432016960,9160,9160,9160,9150,35
|
|
20230825,133900,431696650,9160,9160,9160,9160,51
|
|
20230825,133800,431229490,9150,9130,9150,9120,104
|
|
20230825,133700,430279150,9150,9130,9150,9130,21
|
|
20230825,133600,430087400,9150,9150,9150,9150,1
|
|
20230825,133500,430078250,9160,9150,9170,9150,186
|
|
20230825,133400,428375280,9150,9130,9150,9130,8
|
|
20230825,133300,428302180,9160,9140,9160,9140,411
|
|
20230825,133200,424541190,9130,9120,9130,9120,301
|
|
20230825,133100,421793970,9120,9090,9120,9090,71
|
|
20230825,133000,421148260,9080,9080,9080,9080,100
|
|
20230825,132900,420240260,9080,9080,9080,9080,0
|
|
20230825,132800,420240260,9080,9080,9080,9080,33
|
|
20230825,132700,419940620,9070,9060,9070,9060,1299
|
|
20230825,132600,408161490,9070,9070,9070,9070,0
|
|
20230825,132500,408161490,9070,9070,9070,9070,37
|
|
20230825,132400,407825900,9070,9070,9070,9070,2
|
|
20230825,132300,407807760,9080,9080,9080,9080,0
|
|
20230825,132200,407807760,9080,9080,9080,9080,0
|
|
20230825,132100,407807760,9080,9080,9080,9080,83
|
|
20230825,132000,407054120,9080,9080,9080,9080,17
|
|
20230825,131900,406899760,9080,9080,9080,9080,0
|
|
20230825,131800,406899760,9080,9080,9080,9080,0
|
|
20230825,131700,406899760,9080,9080,9080,9080,61
|
|
20230825,131600,406345880,9090,9090,9090,9090,226
|
|
20230825,131500,404291540,9100,9100,9100,9100,110
|
|
20230825,131400,403290540,9100,9100,9100,9100,7
|
|
20230825,131300,403226840,9120,9100,9120,9100,122
|
|
20230825,131200,402114540,9120,9120,9120,9120,1
|
|
20230825,131100,402105420,9120,9120,9120,9120,1
|
|
20230825,131000,402096300,9100,9100,9100,9100,15
|
|
20230825,130900,401959800,9100,9100,9100,9100,72
|
|
20230825,130800,401304600,9100,9100,9100,9100,32
|
|
20230825,130700,401013400,9100,9100,9100,9100,85
|
|
20230825,130600,400239900,9100,9110,9110,9100,491
|
|
20230825,130500,395766910,9110,9120,9120,9100,16
|
|
20230825,130400,395621190,9100,9100,9100,9100,0
|
|
20230825,130300,395621190,9100,9120,9130,9100,1482
|
|
20230825,130200,382119400,9130,9110,9140,9110,1308
|
|
20230825,130100,370178190,9100,9100,9110,9100,401
|
|
20230825,130000,366525270,9100,9090,9100,9090,29
|
|
20230825,125900,366261650,9090,9090,9100,9090,34
|
|
20230825,125800,365952500,9100,9100,9100,9100,144
|
|
20230825,125700,364642100,9070,9070,9070,9070,8
|
|
20230825,125600,364569540,9100,9100,9100,9100,0
|
|
20230825,125500,364569540,9100,9080,9100,9080,70
|
|
20230825,125400,363933610,9080,9080,9080,9080,0
|
|
20230825,125300,363933610,9080,9060,9080,9050,1573
|
|
20230825,125200,349669330,9050,9050,9050,9050,3
|
|
20230825,125100,349642180,9050,9050,9050,9050,1
|
|
20230825,125000,349633130,9050,9050,9050,9050,13
|
|
20230825,124900,349515480,9060,9060,9060,9060,0
|
|
20230825,124800,349515480,9060,9060,9060,9060,0
|
|
20230825,124700,349515480,9060,9050,9060,9050,53
|
|
20230825,124600,349035730,9050,9050,9050,9050,4
|
|
20230825,124500,348999530,9050,9050,9050,9050,0
|
|
20230825,124400,348999530,9050,9050,9050,9050,4
|
|
20230825,124300,348963330,9050,9050,9050,9050,0
|
|
20230825,124200,348963330,9050,9060,9060,9050,13
|
|
20230825,124100,348845600,9050,9050,9060,9050,149
|
|
20230825,124000,347497060,9060,9060,9060,9060,0
|
|
20230825,123900,347497060,9060,9050,9060,9050,449
|
|
20230825,123800,343431610,9050,9050,9050,9050,0
|
|
20230825,123700,343431610,9050,9050,9050,9050,0
|
|
20230825,123600,343431610,9050,9050,9050,9050,0
|
|
20230825,123500,343431610,9050,9050,9050,9050,9
|
|
20230825,123400,343350160,9050,9050,9050,9050,0
|
|
20230825,123300,343350160,9050,9050,9050,9050,0
|
|
20230825,123200,343350160,9050,9050,9050,9050,29
|
|
20230825,123100,343087710,9050,9050,9050,9050,0
|
|
20230825,123000,343087710,9050,9050,9050,9050,0
|
|
20230825,122900,343087710,9050,9040,9050,9040,15
|
|
20230825,122800,342952010,9050,9050,9050,9050,4
|
|
20230825,122700,342915810,9040,9040,9040,9040,2
|
|
20230825,122600,342897730,9040,9040,9040,9040,238
|
|
20230825,122500,340746210,9040,9040,9040,9040,0
|
|
20230825,122400,340746210,9040,9040,9040,9040,50
|
|
20230825,122300,340294210,9060,9060,9060,9060,10
|
|
20230825,122200,340203610,9070,9070,9070,9070,2
|
|
20230825,122100,340185470,9070,9070,9070,9070,2
|
|
20230825,122000,340167330,9070,9070,9070,9070,4
|
|
20230825,121900,340131050,9070,9070,9070,9070,2
|
|
20230825,121800,340112910,9070,9040,9070,9040,183
|
|
20230825,121700,338458470,9070,9040,9070,9040,511
|
|
20230825,121600,333838700,9070,9070,9070,9070,2250
|
|
20230825,121500,313431200,9070,9070,9070,9070,355
|
|
20230825,121400,310211350,9070,9060,9070,9060,228
|
|
20230825,121300,308145650,9060,9050,9060,9050,299
|
|
20230825,121200,305439690,9040,9040,9040,9040,190
|
|
20230825,121100,303722090,9040,9020,9050,9020,260
|
|
20230825,121000,301375630,9020,9020,9020,9010,46
|
|
20230825,120900,300961130,9020,9020,9020,9020,0
|
|
20230825,120800,300961130,9020,9030,9030,9020,600
|
|
20230825,120700,295543570,9060,9000,9060,9000,6
|
|
20230825,120600,295489390,9010,9010,9010,9000,918
|
|
20230825,120500,287218360,9020,9020,9020,9020,279
|
|
20230825,120400,284701780,9060,9030,9060,9020,49
|
|
20230825,120300,284259230,9010,9010,9010,9010,0
|
|
20230825,120200,284259230,9010,9010,9010,9010,0
|
|
20230825,120100,284259230,9010,9010,9010,9010,10
|
|
20230825,120000,284169130,9020,9020,9020,9020,0
|
|
20230825,115900,284169130,9020,9020,9020,9020,0
|
|
20230825,115800,284169130,9020,9020,9020,9020,0
|
|
20230825,115700,284169130,9020,9020,9020,9020,0
|
|
20230825,115600,284169130,9020,9020,9020,9020,1
|
|
20230825,115500,284160110,9020,9020,9020,9020,0
|
|
20230825,115400,284160110,9020,9020,9020,9020,0
|
|
20230825,115300,284160110,9020,9010,9030,9010,348
|
|
20230825,115200,281024410,9030,9030,9030,9030,2
|
|
20230825,115100,281006350,9020,9020,9020,9020,50
|
|
20230825,115000,280555350,9020,9030,9030,9020,150
|
|
20230825,114900,279201350,9030,9030,9030,9030,5
|
|
20230825,114800,279156200,9030,9030,9030,9030,0
|
|
20230825,114700,279156200,9030,9030,9030,9030,0
|
|
20230825,114600,279156200,9030,9030,9030,9030,0
|
|
20230825,114500,279156200,9030,9030,9030,9030,0
|
|
20230825,114400,279156200,9030,9030,9030,9030,2
|
|
20230825,114300,279138140,9030,9030,9030,9030,0
|
|
20230825,114200,279138140,9030,9010,9030,9010,101
|
|
20230825,114100,278228110,9070,9070,9070,9070,0
|
|
20230825,114000,278228110,9070,9010,9070,9010,6
|
|
20230825,113900,278173820,9030,9030,9030,9030,0
|
|
20230825,113800,278173820,9030,9030,9030,9030,0
|
|
20230825,113700,278173820,9030,9030,9030,9030,3
|
|
20230825,113600,278146730,9020,9070,9070,9020,2
|
|
20230825,113500,278128640,9020,9040,9040,9020,104
|
|
20230825,113400,277190480,9040,9040,9040,9040,1
|
|
20230825,113300,277181440,9020,9020,9020,9020,0
|
|
20230825,113200,277181440,9020,9040,9040,9020,11
|
|
20230825,113100,277082070,9060,9000,9060,9000,260
|
|
20230825,113000,274737950,9010,9020,9030,9010,26
|
|
20230825,112900,274503460,9020,9010,9030,9000,86
|
|
20230825,112800,273727990,9010,9010,9010,9010,9
|
|
20230825,112700,273646900,9010,9030,9040,9010,301
|
|
20230825,112600,270933860,9010,9010,9040,9010,51
|
|
20230825,112500,270472880,9010,9000,9010,9000,12
|
|
20230825,112400,270364870,9020,9020,9020,9020,2
|
|
20230825,112300,270346830,9000,9070,9070,9000,65
|
|
20230825,112200,269761060,9000,8970,9060,8970,900
|
|
20230825,112100,261661210,8990,8990,8990,8990,0
|
|
20230825,112000,261661210,8990,8990,8990,8990,0
|
|
20230825,111900,261661210,8990,8990,8990,8990,14
|
|
20230825,111800,261535350,8990,8990,8990,8990,1
|
|
20230825,111700,261526360,8990,8990,8990,8990,104
|
|
20230825,111600,260591400,9000,9000,9000,9000,0
|
|
20230825,111500,260591400,9000,9000,9000,9000,38
|
|
20230825,111400,260249400,8990,8990,8990,8990,1
|
|
20230825,111300,260240410,9000,9000,9000,9000,0
|
|
20230825,111200,260240410,9000,9000,9000,9000,0
|
|
20230825,111100,260240410,9000,9000,9000,9000,0
|
|
20230825,111000,260240410,9000,9000,9000,9000,0
|
|
20230825,110900,260240410,9000,9000,9000,9000,150
|
|
20230825,110800,258890410,9020,9020,9020,9020,2
|
|
20230825,110700,258872370,9010,9010,9010,9010,0
|
|
20230825,110600,258872370,9010,9010,9010,9010,1
|
|
20230825,110500,258863360,9010,9020,9040,9010,507
|
|
20230825,110400,254288610,9020,9030,9030,9020,51
|
|
20230825,110300,253828090,9030,9030,9030,9030,0
|
|
20230825,110200,253828090,9030,9030,9030,9030,1
|
|
20230825,110100,253819060,9030,9030,9030,9030,1
|
|
20230825,110000,253810030,9030,8970,9030,8970,1005
|
|
20230825,105900,244794920,8970,8970,8970,8970,343
|
|
20230825,105800,241718210,8970,8970,8970,8970,2
|
|
20230825,105700,241700270,8970,8970,8970,8970,0
|
|
20230825,105600,241700270,8970,8970,8970,8970,0
|
|
20230825,105500,241700270,8970,8970,8970,8970,11
|
|
20230825,105400,241601600,8970,9010,9030,8970,515
|
|
20230825,105300,236981030,8990,8990,8990,8990,0
|
|
20230825,105200,236981030,8990,8990,8990,8990,0
|
|
20230825,105100,236981030,8990,8990,8990,8990,0
|
|
20230825,105000,236981030,8990,8990,8990,8990,2
|
|
20230825,104900,236963050,8970,8990,8990,8970,250
|
|
20230825,104800,234719370,9030,9030,9030,9030,0
|
|
20230825,104700,234719370,9030,9030,9030,9030,0
|
|
20230825,104600,234719370,9030,9030,9030,9030,1
|
|
20230825,104500,234710340,8990,8990,8990,8990,530
|
|
20230825,104400,229945640,8990,8990,8990,8990,0
|
|
20230825,104300,229945640,8990,8990,8990,8990,0
|
|
20230825,104200,229945640,8990,9000,9000,8990,25
|
|
20230825,104100,229720750,9000,9000,9000,9000,1
|
|
20230825,104000,229711750,9000,9000,9000,9000,10
|
|
20230825,103900,229621750,9020,9020,9020,9020,0
|
|
20230825,103800,229621750,9020,9020,9020,9020,26
|
|
20230825,103700,229387230,9000,9000,9000,9000,0
|
|
20230825,103600,229387230,9000,9020,9020,9000,10
|
|
20230825,103500,229297050,9000,9000,9000,8990,22
|
|
20230825,103400,229099150,9020,9010,9020,9010,2
|
|
20230825,103300,229081120,9000,9000,9000,9000,0
|
|
20230825,103200,229081120,9000,8980,9000,8980,2
|
|
20230825,103100,229063140,8980,8980,8980,8980,63
|
|
20230825,103000,228497400,8980,8980,8980,8980,5
|
|
20230825,102900,228452500,9000,9000,9000,9000,0
|
|
20230825,102800,228452500,9000,9000,9000,9000,10
|
|
20230825,102700,228362500,9000,8990,9000,8990,56
|
|
20230825,102600,227859050,8990,8990,8990,8990,1
|
|
20230825,102500,227850060,8970,8980,8980,8970,401
|
|
20230825,102400,224253040,8990,8990,8990,8990,3
|
|
20230825,102300,224226070,8990,8990,8990,8990,0
|
|
20230825,102200,224226070,8990,8990,8990,8990,0
|
|
20230825,102100,224226070,8990,8990,8990,8990,3
|
|
20230825,102000,224199100,8970,8970,8970,8970,0
|
|
20230825,101900,224199100,8970,8970,8970,8970,419
|
|
20230825,101800,220440670,8980,8980,8980,8980,0
|
|
20230825,101700,220440670,8980,8980,8980,8980,8
|
|
20230825,101600,220368830,8980,9000,9040,8980,141
|
|
20230825,101500,219101970,9040,9000,9040,9000,2
|
|
20230825,101400,219083930,9000,9000,9000,9000,1
|
|
20230825,101300,219074930,8980,8980,8980,8980,0
|
|
20230825,101200,219074930,8980,9000,9000,8980,45
|
|
20230825,101100,218669950,9050,9010,9050,9010,100
|
|
20230825,101000,217767160,9020,9020,9020,9020,0
|
|
20230825,100900,217767160,9020,9020,9020,9020,33
|
|
20230825,100800,217469500,9000,9000,9000,9000,1
|
|
20230825,100700,217460500,8980,8980,8980,8980,0
|
|
20230825,100600,217460500,8980,8980,8980,8980,111
|
|
20230825,100500,216463720,8980,8990,8990,8980,3
|
|
20230825,100400,216436770,8980,8980,8980,8980,1
|
|
20230825,100300,216427790,9020,9020,9020,9020,0
|
|
20230825,100200,216427790,9020,9030,9030,9020,32
|
|
20230825,100100,216139140,9040,9010,9040,9010,2
|
|
20230825,100000,216121090,8980,8980,8980,8980,362
|
|
20230825,095900,212870330,8980,8980,8980,8980,85
|
|
20230825,095800,212107030,8950,8960,8980,8950,1292
|
|
20230825,095700,200530270,8980,8990,9050,8950,1197
|
|
20230825,095600,189809830,8960,8960,8960,8960,0
|
|
20230825,095500,189809830,8960,8990,8990,8960,1001
|
|
20230825,095400,180832830,8990,9010,9010,8970,1046
|
|
20230825,095300,171447230,9060,9060,9060,9060,0
|
|
20230825,095200,171447230,9060,9060,9060,9060,2
|
|
20230825,095100,171429110,9070,9030,9070,9030,80
|
|
20230825,095000,170705950,9000,8970,9000,8970,303
|
|
20230825,094900,167983430,8970,8970,8970,8970,0
|
|
20230825,094800,167983430,8970,8970,8970,8970,500
|
|
20230825,094700,163498430,8970,8970,8970,8970,114
|
|
20230825,094600,162475850,8970,8980,8980,8970,270
|
|
20230825,094500,160053520,8990,9000,9000,8990,14
|
|
20230825,094400,159927650,9010,9010,9010,9010,2
|
|
20230825,094300,159909630,8980,8980,8980,8980,3
|
|
20230825,094200,159882690,8980,8980,8980,8980,0
|
|
20230825,094100,159882690,8980,8980,8980,8980,50
|
|
20230825,094000,159433690,8990,8990,8990,8990,234
|
|
20230825,093900,157330030,9010,9010,9010,9010,112
|
|
20230825,093800,156320910,9010,9020,9020,8990,882
|
|
20230825,093700,148388680,9020,9020,9020,9020,1
|
|
20230825,093600,148379660,9030,9020,9030,9020,2
|
|
20230825,093500,148361610,8990,8990,8990,8990,1
|
|
20230825,093400,148352620,8990,8970,8990,8970,48
|
|
20230825,093300,147922040,9030,8990,9030,8990,2
|
|
20230825,093200,147904020,8970,8970,8970,8970,320
|
|
20230825,093100,145033620,8980,8970,8990,8970,1456
|
|
20230825,093000,131971780,8990,8990,8990,8990,30
|
|
20230825,092900,131702080,8970,9000,9000,8970,1059
|
|
20230825,092800,122181750,9020,9050,9050,9020,798
|
|
20230825,092700,114968970,9040,9020,9040,9020,3
|
|
20230825,092600,114941870,9020,9020,9020,9020,0
|
|
20230825,092500,114941870,9020,9010,9020,9010,102
|
|
20230825,092400,114022840,9000,9010,9010,9000,177
|
|
20230825,092300,112429810,9010,9010,9010,9010,10
|
|
20230825,092200,112339710,9000,9010,9010,9000,45
|
|
20230825,092100,111934500,9000,9010,9010,9000,255
|
|
20230825,092000,109639460,9010,9020,9020,9010,11
|
|
20230825,091900,109540340,9010,9010,9010,9010,1
|
|
20230825,091800,109531330,9000,9020,9020,9000,1000
|
|
20230825,091700,100522980,9020,9020,9020,9020,2
|
|
20230825,091600,100504940,9010,9020,9020,9010,164
|
|
20230825,091500,99027090,9020,9050,9050,9020,258
|
|
20230825,091400,96694350,9050,9060,9080,9050,1236
|
|
20230825,091300,85507480,9050,9060,9060,9050,280
|
|
20230825,091200,82970690,9060,9070,9070,9060,631
|
|
20230825,091100,77250530,9070,9090,9090,9070,107
|
|
20230825,091000,76278410,9090,9110,9110,9090,131
|
|
20230825,090900,75085350,9120,9100,9130,9100,448
|
|
20230825,090800,71001400,9100,9120,9120,9090,2052
|
|
20230825,090700,52318510,9130,9100,9130,9100,588
|
|
20230825,090600,46957440,9100,9100,9110,9100,893
|
|
20230825,090500,38830140,9100,9060,9100,9060,1207
|
|
20230825,090400,27882510,9060,8990,9060,8990,251
|
|
20230825,090300,25617350,9000,9050,9050,9000,6
|
|
20230825,090200,25563100,9000,9000,9000,9000,11
|
|
20230825,090100,25464100,8900,8940,8940,8890,1238
|
|
20230825,090000,14444470,8940,9050,9050,8940,1577
|