574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,183100,1409206770,8170,8170,8170,8170,4210
|
|
20230823,183000,1409206770,8170,8170,8170,8170,0
|
|
20230823,182900,1409206770,8170,8170,8170,8170,0
|
|
20230823,182800,1409206770,8170,8170,8170,8170,0
|
|
20230823,182700,1409206770,8170,8170,8170,8170,0
|
|
20230823,182600,1409206770,8170,8170,8170,8170,0
|
|
20230823,182500,1409206770,8170,8170,8170,8170,0
|
|
20230823,182400,1409206770,8170,8170,8170,8170,0
|
|
20230823,182300,1409206770,8170,8170,8170,8170,0
|
|
20230823,182200,1409206770,8170,8170,8170,8170,0
|
|
20230823,182100,1409206770,8170,8170,8170,8170,0
|
|
20230823,182000,1409206770,8170,8170,8170,8170,0
|
|
20230823,181900,1409206770,8170,8170,8170,8170,0
|
|
20230823,181800,1409206770,8170,8170,8170,8170,0
|
|
20230823,181700,1409206770,8170,8170,8170,8170,0
|
|
20230823,181600,1409206770,8170,8170,8170,8170,0
|
|
20230823,181500,1409206770,8170,8170,8170,8170,0
|
|
20230823,181400,1409206770,8170,8170,8170,8170,0
|
|
20230823,181300,1409206770,8170,8170,8170,8170,0
|
|
20230823,181200,1409206770,8170,8170,8170,8170,0
|
|
20230823,181100,1409206770,8170,8170,8170,8170,0
|
|
20230823,181000,1409206770,8170,8170,8170,8170,0
|
|
20230823,180900,1409206770,8170,8170,8170,8170,0
|
|
20230823,180800,1409206770,8170,8170,8170,8170,0
|
|
20230823,180700,1409206770,8170,8170,8170,8170,0
|
|
20230823,180600,1409206770,8170,8170,8170,8170,0
|
|
20230823,180500,1409206770,8170,8170,8170,8170,0
|
|
20230823,180400,1409206770,8170,8170,8170,8170,0
|
|
20230823,180300,1409206770,8170,8170,8170,8170,0
|
|
20230823,180200,1409206770,8170,8170,8170,8170,0
|
|
20230823,180100,1409206770,8170,8170,8170,8170,4210
|
|
20230823,180000,1409206770,8170,8170,8170,8170,0
|
|
20230823,175900,1409206770,8170,8170,8170,8170,0
|
|
20230823,175800,1409206770,8170,8170,8170,8170,0
|
|
20230823,175700,1409206770,8170,8170,8170,8170,0
|
|
20230823,175600,1409206770,8170,8170,8170,8170,0
|
|
20230823,175500,1409206770,8170,8170,8170,8170,0
|
|
20230823,175400,1409206770,8170,8170,8170,8170,0
|
|
20230823,175300,1409206770,8170,8170,8170,8170,0
|
|
20230823,175200,1409206770,8170,8170,8170,8170,0
|
|
20230823,175100,1409206770,8170,8170,8170,8170,0
|
|
20230823,175000,1409206770,8170,8170,8170,8170,0
|
|
20230823,174900,1409206770,8170,8170,8170,8170,0
|
|
20230823,174800,1409206770,8170,8170,8170,8170,0
|
|
20230823,174700,1409206770,8170,8170,8170,8170,0
|
|
20230823,174600,1409206770,8170,8170,8170,8170,0
|
|
20230823,174500,1409206770,8170,8170,8170,8170,0
|
|
20230823,174400,1409206770,8170,8170,8170,8170,0
|
|
20230823,174300,1409206770,8170,8170,8170,8170,0
|
|
20230823,174200,1409206770,8170,8170,8170,8170,0
|
|
20230823,174100,1409206770,8170,8170,8170,8170,0
|
|
20230823,174000,1409206770,8170,8170,8170,8170,0
|
|
20230823,173900,1409206770,8170,8170,8170,8170,0
|
|
20230823,173800,1409206770,8170,8170,8170,8170,0
|
|
20230823,173700,1409206770,8170,8170,8170,8170,0
|
|
20230823,173600,1409206770,8170,8170,8170,8170,0
|
|
20230823,173500,1409206770,8170,8170,8170,8170,0
|
|
20230823,173400,1409206770,8170,8170,8170,8170,0
|
|
20230823,173300,1409206770,8170,8170,8170,8170,0
|
|
20230823,173200,1409206770,8170,8170,8170,8170,0
|
|
20230823,173100,1409206770,8170,8170,8170,8170,4210
|
|
20230823,173000,1409206770,8170,8170,8170,8170,0
|
|
20230823,172900,1409206770,8170,8170,8170,8170,0
|
|
20230823,172800,1409206770,8170,8170,8170,8170,0
|
|
20230823,172700,1409206770,8170,8170,8170,8170,0
|
|
20230823,172600,1409206770,8170,8170,8170,8170,0
|
|
20230823,172500,1409206770,8170,8170,8170,8170,0
|
|
20230823,172400,1409206770,8170,8170,8170,8170,0
|
|
20230823,172300,1409206770,8170,8170,8170,8170,0
|
|
20230823,172200,1409206770,8170,8170,8170,8170,0
|
|
20230823,172100,1409206770,8170,8170,8170,8170,0
|
|
20230823,172000,1409206770,8170,8170,8170,8170,0
|
|
20230823,171900,1409206770,8170,8170,8170,8170,0
|
|
20230823,171800,1409206770,8170,8170,8170,8170,0
|
|
20230823,171700,1409206770,8170,8170,8170,8170,0
|
|
20230823,171600,1409206770,8170,8170,8170,8170,0
|
|
20230823,171500,1409206770,8170,8170,8170,8170,0
|
|
20230823,171400,1409206770,8170,8170,8170,8170,0
|
|
20230823,171300,1409206770,8170,8170,8170,8170,0
|
|
20230823,171200,1409206770,8170,8170,8170,8170,0
|
|
20230823,171100,1409206770,8170,8170,8170,8170,0
|
|
20230823,171000,1409206770,8170,8170,8170,8170,0
|
|
20230823,170900,1409206770,8170,8170,8170,8170,0
|
|
20230823,170800,1409206770,8170,8170,8170,8170,0
|
|
20230823,170700,1409206770,8170,8170,8170,8170,0
|
|
20230823,170600,1409206770,8170,8170,8170,8170,0
|
|
20230823,170500,1409206770,8170,8170,8170,8170,0
|
|
20230823,170400,1409206770,8170,8170,8170,8170,0
|
|
20230823,170300,1409206770,8170,8170,8170,8170,0
|
|
20230823,170200,1409206770,8170,8170,8170,8170,0
|
|
20230823,170100,1409206770,8170,8170,8170,8170,4210
|
|
20230823,170000,1409206770,8170,8170,8170,8170,0
|
|
20230823,165900,1409206770,8170,8170,8170,8170,0
|
|
20230823,165800,1409206770,8170,8170,8170,8170,0
|
|
20230823,165700,1409206770,8170,8170,8170,8170,0
|
|
20230823,165600,1409206770,8170,8170,8170,8170,0
|
|
20230823,165500,1409206770,8170,8170,8170,8170,0
|
|
20230823,165400,1409206770,8170,8170,8170,8170,0
|
|
20230823,165300,1409206770,8170,8170,8170,8170,0
|
|
20230823,165200,1409206770,8170,8170,8170,8170,0
|
|
20230823,165100,1409206770,8170,8170,8170,8170,0
|
|
20230823,165000,1409206770,8170,8170,8170,8170,0
|
|
20230823,164900,1409206770,8170,8170,8170,8170,0
|
|
20230823,164800,1409206770,8170,8170,8170,8170,0
|
|
20230823,164700,1409206770,8170,8170,8170,8170,0
|
|
20230823,164600,1409206770,8170,8170,8170,8170,0
|
|
20230823,164500,1409206770,8170,8170,8170,8170,0
|
|
20230823,164400,1409206770,8170,8170,8170,8170,0
|
|
20230823,164300,1409206770,8170,8170,8170,8170,0
|
|
20230823,164200,1409206770,8170,8170,8170,8170,0
|
|
20230823,164100,1409206770,8170,8170,8170,8170,0
|
|
20230823,164000,1409206770,8170,8170,8170,8170,0
|
|
20230823,163900,1409206770,8170,8170,8170,8170,0
|
|
20230823,163800,1409206770,8170,8170,8170,8170,0
|
|
20230823,163700,1409206770,8170,8170,8170,8170,0
|
|
20230823,163600,1409206770,8170,8170,8170,8170,0
|
|
20230823,163500,1409206770,8170,8170,8170,8170,0
|
|
20230823,163400,1409206770,8170,8170,8170,8170,0
|
|
20230823,163300,1409206770,8170,8170,8170,8170,0
|
|
20230823,163200,1409206770,8170,8170,8170,8170,0
|
|
20230823,163100,1409206770,8170,8170,8170,8170,4210
|
|
20230823,163000,1409206770,8170,8170,8170,8170,0
|
|
20230823,162900,1409206770,8170,8170,8170,8170,0
|
|
20230823,162800,1409206770,8170,8170,8170,8170,0
|
|
20230823,162700,1409206770,8170,8170,8170,8170,0
|
|
20230823,162600,1409206770,8170,8170,8170,8170,0
|
|
20230823,162500,1409206770,8170,8170,8170,8170,0
|
|
20230823,162400,1409206770,8170,8170,8170,8170,0
|
|
20230823,162300,1409206770,8170,8170,8170,8170,0
|
|
20230823,162200,1409206770,8170,8170,8170,8170,0
|
|
20230823,162100,1409206770,8170,8170,8170,8170,0
|
|
20230823,162000,1409206770,8170,8170,8170,8170,0
|
|
20230823,161900,1409206770,8170,8170,8170,8170,0
|
|
20230823,161800,1409206770,8170,8170,8170,8170,0
|
|
20230823,161700,1409206770,8170,8170,8170,8170,0
|
|
20230823,161600,1409206770,8170,8170,8170,8170,0
|
|
20230823,161500,1409206770,8170,8170,8170,8170,0
|
|
20230823,161400,1409206770,8170,8170,8170,8170,0
|
|
20230823,161300,1409206770,8170,8170,8170,8170,0
|
|
20230823,161200,1409206770,8170,8170,8170,8170,0
|
|
20230823,161100,1409206770,8170,8170,8170,8170,0
|
|
20230823,161000,1409206770,8170,8170,8170,8170,0
|
|
20230823,160900,1409206770,8170,8170,8170,8170,0
|
|
20230823,160800,1409206770,8170,8170,8170,8170,0
|
|
20230823,160700,1409206770,8170,8170,8170,8170,0
|
|
20230823,160600,1409206770,8170,8170,8170,8170,0
|
|
20230823,160500,1409206770,8170,8170,8170,8170,0
|
|
20230823,160400,1409206770,8170,8170,8170,8170,0
|
|
20230823,160300,1409206770,8170,8170,8170,8170,0
|
|
20230823,160200,1409206770,8170,8170,8170,8170,0
|
|
20230823,160100,1409206770,8170,8170,8170,8170,4210
|
|
20230823,160000,1409206770,8170,8170,8170,8170,0
|
|
20230823,155900,1409206770,8170,8170,8170,8170,0
|
|
20230823,155800,1409206770,8170,8170,8170,8170,0
|
|
20230823,155700,1409206770,8170,8170,8170,8170,0
|
|
20230823,155600,1409206770,8170,8170,8170,8170,0
|
|
20230823,155500,1409206770,8170,8170,8170,8170,0
|
|
20230823,155400,1409206770,8170,8170,8170,8170,0
|
|
20230823,155300,1409206770,8170,8170,8170,8170,0
|
|
20230823,155200,1409206770,8170,8170,8170,8170,0
|
|
20230823,155100,1409206770,8170,8170,8170,8170,0
|
|
20230823,155000,1409206770,8170,8170,8170,8170,0
|
|
20230823,154900,1409206770,8170,8170,8170,8170,0
|
|
20230823,154800,1409206770,8170,8170,8170,8170,0
|
|
20230823,154700,1409206770,8170,8170,8170,8170,0
|
|
20230823,154600,1409206770,8170,8170,8170,8170,0
|
|
20230823,154500,1409206770,8170,8170,8170,8170,0
|
|
20230823,154400,1409206770,8170,8170,8170,8170,0
|
|
20230823,154300,1409206770,8170,8170,8170,8170,0
|
|
20230823,154200,1409206770,8170,8170,8170,8170,0
|
|
20230823,154100,1409206770,8170,8170,8170,8170,0
|
|
20230823,154000,1409206770,8170,8170,8170,8170,0
|
|
20230823,153900,1409206770,8170,8170,8170,8170,0
|
|
20230823,153800,1409206770,8170,8170,8170,8170,0
|
|
20230823,153700,1409206770,8170,8170,8170,8170,0
|
|
20230823,153600,1409206770,8170,8170,8170,8170,0
|
|
20230823,153500,1409206770,8170,8170,8170,8170,0
|
|
20230823,153400,1409206770,8170,8170,8170,8170,0
|
|
20230823,153300,1409206770,8170,8170,8170,8170,0
|
|
20230823,153200,1409206770,8170,8170,8170,8170,0
|
|
20230823,153100,1409206770,8170,8170,8170,8170,4210
|
|
20230823,153000,1409206770,8170,8170,8170,8170,4210
|
|
20230823,152900,1374811070,8220,8220,8220,8220,0
|
|
20230823,152800,1374811070,8220,8220,8220,8220,0
|
|
20230823,152700,1374811070,8220,8220,8220,8220,0
|
|
20230823,152600,1374811070,8220,8220,8220,8220,0
|
|
20230823,152500,1374811070,8220,8220,8220,8220,0
|
|
20230823,152400,1374811070,8220,8220,8220,8220,0
|
|
20230823,152300,1374811070,8220,8220,8220,8220,0
|
|
20230823,152200,1374811070,8220,8220,8220,8220,0
|
|
20230823,152100,1374811070,8220,8220,8220,8220,0
|
|
20230823,152000,1374811070,8220,8220,8220,8220,0
|
|
20230823,151900,1374811070,8220,8210,8270,8170,1254
|
|
20230823,151800,1364526610,8210,8180,8210,8180,149
|
|
20230823,151700,1363304260,8170,8180,8200,8170,3554
|
|
20230823,151600,1334200260,8180,8170,8180,8170,562
|
|
20230823,151500,1329608500,8180,8180,8190,8170,659
|
|
20230823,151400,1324218090,8190,8200,8200,8180,1713
|
|
20230823,151300,1310196720,8200,8210,8210,8190,428
|
|
20230823,151200,1306690260,8190,8190,8200,8190,56
|
|
20230823,151100,1306231120,8190,8200,8200,8190,14
|
|
20230823,151000,1306116360,8200,8200,8200,8190,84
|
|
20230823,150900,1305427640,8200,8200,8200,8200,104
|
|
20230823,150800,1304574840,8200,8200,8200,8200,307
|
|
20230823,150700,1302057440,8200,8210,8210,8200,60
|
|
20230823,150600,1301565380,8190,8190,8210,8190,13
|
|
20230823,150500,1301458850,8190,8180,8210,8180,580
|
|
20230823,150400,1296707110,8180,8190,8220,8170,2065
|
|
20230823,150300,1279822040,8190,8190,8210,8180,2737
|
|
20230823,150200,1257419140,8210,8210,8220,8200,587
|
|
20230823,150100,1252602480,8210,8210,8220,8210,542
|
|
20230823,150000,1248152160,8210,8210,8230,8210,17
|
|
20230823,145900,1248012570,8250,8220,8250,8200,4322
|
|
20230823,145800,1212495830,8220,8220,8220,8220,179
|
|
20230823,145700,1211024450,8220,8230,8230,8220,11
|
|
20230823,145600,1210933930,8210,8210,8240,8210,144
|
|
20230823,145500,1209750190,8240,8240,8250,8200,2477
|
|
20230823,145400,1189409560,8230,8250,8250,8230,260
|
|
20230823,145300,1187266500,8250,8250,8250,8250,351
|
|
20230823,145200,1184370750,8250,8270,8270,8250,151
|
|
20230823,145100,1183122040,8260,8240,8260,8240,7
|
|
20230823,145000,1183064280,8270,8210,8270,8210,16
|
|
20230823,144900,1182932480,8210,8220,8220,8210,602
|
|
20230823,144800,1177984060,8230,8240,8240,8230,446
|
|
20230823,144700,1174311240,8250,8260,8270,8250,2387
|
|
20230823,144600,1154603640,8260,8260,8260,8260,4
|
|
20230823,144500,1154570600,8270,8270,8270,8260,35
|
|
20230823,144400,1154281200,8260,8260,8270,8260,11
|
|
20230823,144300,1154190290,8270,8270,8270,8260,259
|
|
20230823,144200,1152048390,8260,8270,8270,8260,1052
|
|
20230823,144100,1143348800,8270,8270,8270,8270,4
|
|
20230823,144000,1143315720,8290,8270,8290,8260,161
|
|
20230823,143900,1141983850,8260,8260,8270,8260,563
|
|
20230823,143800,1137332030,8270,8260,8270,8260,21
|
|
20230823,143700,1137158560,8260,8260,8270,8260,137
|
|
20230823,143600,1136025630,8270,8260,8270,8260,4
|
|
20230823,143500,1135992580,8270,8260,8270,8260,51
|
|
20230823,143400,1135570860,8260,8280,8280,8260,85
|
|
20230823,143300,1134867110,8260,8270,8280,8260,63
|
|
20230823,143200,1134346020,8270,8250,8270,8250,118
|
|
20230823,143100,1133371370,8260,8260,8270,8260,43
|
|
20230823,143000,1133016170,8260,8250,8260,8250,727
|
|
20230823,142900,1127011180,8260,8250,8260,8250,57
|
|
20230823,142800,1126540830,8260,8260,8260,8260,37
|
|
20230823,142700,1126235210,8260,8270,8270,8260,301
|
|
20230823,142600,1123748880,8260,8270,8270,8260,352
|
|
20230823,142500,1120837860,8290,8280,8290,8280,50
|
|
20230823,142400,1120423660,8280,8280,8280,8280,967
|
|
20230823,142300,1112416900,8280,8280,8280,8280,1
|
|
20230823,142200,1112408620,8260,8260,8260,8260,321
|
|
20230823,142100,1109757160,8260,8250,8260,8250,1348
|
|
20230823,142000,1098624920,8250,8250,8250,8250,26
|
|
20230823,141900,1098410420,8250,8250,8250,8250,1
|
|
20230823,141800,1098402170,8240,8250,8250,8240,250
|
|
20230823,141700,1096341670,8250,8250,8250,8250,701
|
|
20230823,141600,1090558420,8250,8250,8250,8250,0
|
|
20230823,141500,1090558420,8250,8280,8280,8250,251
|
|
20230823,141400,1088485610,8270,8260,8270,8260,185
|
|
20230823,141300,1086957410,8260,8260,8260,8260,200
|
|
20230823,141200,1085305410,8260,8260,8260,8260,6
|
|
20230823,141100,1085255850,8250,8250,8250,8250,3
|
|
20230823,141000,1085231100,8260,8260,8260,8260,2
|
|
20230823,140900,1085214580,8240,8250,8250,8240,189
|
|
20230823,140800,1083656400,8250,8260,8260,8250,12
|
|
20230823,140700,1083557340,8260,8260,8260,8260,65
|
|
20230823,140600,1083020440,8260,8260,8260,8260,0
|
|
20230823,140500,1083020440,8260,8250,8260,8250,986
|
|
20230823,140400,1074885790,8260,8250,8260,8250,29
|
|
20230823,140300,1074646370,8250,8260,8260,8250,139
|
|
20230823,140200,1073498340,8250,8250,8250,8250,157
|
|
20230823,140100,1072203090,8250,8250,8250,8250,3
|
|
20230823,140000,1072178340,8250,8250,8250,8230,23
|
|
20230823,135900,1071988610,8240,8240,8240,8240,217
|
|
20230823,135800,1070200530,8230,8230,8230,8230,0
|
|
20230823,135700,1070200530,8230,8220,8230,8220,454
|
|
20230823,135600,1066464360,8230,8230,8230,8230,3
|
|
20230823,135500,1066439670,8230,8230,8230,8230,5
|
|
20230823,135400,1066398520,8230,8220,8230,8210,957
|
|
20230823,135300,1058535380,8220,8220,8220,8220,458
|
|
20230823,135200,1054770620,8220,8220,8230,8200,1748
|
|
20230823,135100,1040413450,8220,8240,8240,8220,22
|
|
20230823,135000,1040232360,8230,8230,8240,8210,1474
|
|
20230823,134900,1028122240,8230,8230,8230,8230,194
|
|
20230823,134800,1026525620,8250,8220,8250,8220,112
|
|
20230823,134700,1025604650,8220,8220,8220,8220,2
|
|
20230823,134600,1025588210,8240,8250,8250,8200,3660
|
|
20230823,134500,995513670,8250,8250,8250,8250,13
|
|
20230823,134400,995406420,8250,8230,8250,8230,142
|
|
20230823,134300,994237580,8240,8250,8250,8240,274
|
|
20230823,134200,991979770,8240,8240,8240,8230,61
|
|
20230823,134100,991477640,8230,8230,8230,8230,0
|
|
20230823,134000,991477640,8230,8240,8260,8230,315
|
|
20230823,133900,988881810,8250,8250,8250,8250,444
|
|
20230823,133800,985218810,8260,8250,8260,8250,156
|
|
20230823,133700,983931750,8260,8260,8260,8260,12
|
|
20230823,133600,983832630,8300,8300,8300,8300,0
|
|
20230823,133500,983832630,8300,8250,8300,8250,11
|
|
20230823,133400,983741380,8260,8260,8260,8260,5
|
|
20230823,133300,983700080,8270,8270,8270,8250,319
|
|
20230823,133200,981067310,8270,8270,8270,8270,8
|
|
20230823,133100,981001150,8260,8260,8260,8260,5
|
|
20230823,133000,980959850,8260,8260,8260,8260,193
|
|
20230823,132900,979365670,8270,8290,8290,8270,153
|
|
20230823,132800,978098870,8290,8290,8290,8290,26
|
|
20230823,132700,977883330,8280,8280,8280,8280,13
|
|
20230823,132600,977775690,8280,8280,8280,8280,0
|
|
20230823,132500,977775690,8280,8260,8280,8260,16
|
|
20230823,132400,977643410,8250,8250,8250,8250,100
|
|
20230823,132300,976818410,8250,8250,8250,8250,69
|
|
20230823,132200,976249160,8250,8270,8270,8250,270
|
|
20230823,132100,974020150,8280,8280,8280,8280,2
|
|
20230823,132000,974003590,8280,8250,8280,8250,37
|
|
20230823,131900,973697400,8250,8250,8250,8240,610
|
|
20230823,131800,968670740,8240,8280,8280,8240,6
|
|
20230823,131700,968621200,8250,8250,8260,8250,1529
|
|
20230823,131600,956006160,8250,8250,8280,8250,19
|
|
20230823,131500,955849290,8280,8260,8280,8250,2859
|
|
20230823,131400,932251810,8270,8270,8270,8270,11
|
|
20230823,131300,932160840,8290,8290,8290,8290,6
|
|
20230823,131200,932111100,8270,8300,8300,8270,485
|
|
20230823,131100,928096000,8280,8280,8280,8280,2
|
|
20230823,131000,928079440,8290,8290,8290,8280,25
|
|
20230823,130900,927872260,8290,8280,8300,8280,21
|
|
20230823,130800,927698210,8280,8280,8280,8280,1
|
|
20230823,130700,927689930,8270,8270,8270,8270,4
|
|
20230823,130600,927656850,8270,8290,8290,8270,123
|
|
20230823,130500,926639180,8290,8290,8290,8270,356
|
|
20230823,130400,923694900,8270,8280,8300,8270,1327
|
|
20230823,130300,912714870,8290,8290,8290,8290,56
|
|
20230823,130200,912250630,8280,8290,8290,8280,10
|
|
20230823,130100,912167750,8280,8290,8290,8280,155
|
|
20230823,130000,910882930,8300,8300,8300,8300,6
|
|
20230823,125900,910833130,8300,8300,8300,8300,3
|
|
20230823,125800,910808230,8300,8300,8300,8300,6
|
|
20230823,125700,910758430,8290,8290,8290,8280,9
|
|
20230823,125600,910683830,8280,8290,8290,8280,104
|
|
20230823,125500,909821690,8320,8300,8320,8280,3478
|
|
20230823,125400,881013710,8320,8320,8320,8320,0
|
|
20230823,125300,881013710,8320,8320,8320,8320,0
|
|
20230823,125200,881013710,8320,8320,8320,8320,0
|
|
20230823,125100,881013710,8320,8320,8320,8320,0
|
|
20230823,125000,881013710,8320,8310,8320,8310,23
|
|
20230823,124900,880822540,8300,8300,8300,8300,167
|
|
20230823,124800,879436440,8310,8310,8310,8310,91
|
|
20230823,124700,878680230,8310,8310,8310,8290,50
|
|
20230823,124600,878265590,8310,8320,8320,8310,185
|
|
20230823,124500,876728170,8310,8310,8310,8310,100
|
|
20230823,124400,875897170,8330,8330,8330,8330,0
|
|
20230823,124300,875897170,8330,8330,8330,8330,15
|
|
20230823,124200,875772220,8330,8330,8330,8330,0
|
|
20230823,124100,875772220,8330,8330,8330,8330,20
|
|
20230823,124000,875605620,8330,8310,8330,8310,29
|
|
20230823,123900,875364590,8330,8310,8330,8310,880
|
|
20230823,123800,868051250,8330,8330,8330,8330,0
|
|
20230823,123700,868051250,8330,8310,8330,8310,179
|
|
20230823,123600,866561180,8330,8330,8330,8330,491
|
|
20230823,123500,862471150,8330,8330,8330,8330,9
|
|
20230823,123400,862396180,8330,8330,8330,8330,0
|
|
20230823,123300,862396180,8330,8330,8330,8330,4
|
|
20230823,123200,862362860,8320,8300,8320,8290,2480
|
|
20230823,123100,841769180,8320,8310,8320,8310,6
|
|
20230823,123000,841719310,8320,8320,8320,8320,1
|
|
20230823,122900,841710990,8340,8320,8340,8310,1015
|
|
20230823,122800,833275550,8340,8340,8340,8320,121
|
|
20230823,122700,832266520,8330,8340,8350,8330,138
|
|
20230823,122600,831115650,8340,8340,8340,8340,51
|
|
20230823,122500,830690310,8340,8330,8340,8330,8
|
|
20230823,122400,830623610,8340,8340,8340,8340,0
|
|
20230823,122300,830623610,8340,8330,8340,8320,219
|
|
20230823,122200,828799210,8320,8320,8320,8320,3
|
|
20230823,122100,828774250,8310,8310,8310,8310,21
|
|
20230823,122000,828599740,8330,8310,8330,8310,14
|
|
20230823,121900,828483340,8310,8300,8310,8300,20
|
|
20230823,121800,828317300,8300,8310,8310,8300,290
|
|
20230823,121700,825908630,8310,8310,8310,8310,80
|
|
20230823,121600,825243830,8350,8350,8350,8350,0
|
|
20230823,121500,825243830,8350,8320,8350,8320,18
|
|
20230823,121400,825093650,8300,8310,8310,8300,1007
|
|
20230823,121300,816733790,8310,8310,8310,8310,0
|
|
20230823,121200,816733790,8310,8310,8310,8310,9
|
|
20230823,121100,816659000,8310,8310,8310,8310,23
|
|
20230823,121000,816467870,8310,8300,8310,8300,39
|
|
20230823,120900,816143960,8300,8320,8320,8300,275
|
|
20230823,120800,813859730,8320,8320,8320,8320,11
|
|
20230823,120700,813768210,8300,8310,8330,8300,510
|
|
20230823,120600,809532380,8310,8340,8340,8310,123
|
|
20230823,120500,808509760,8350,8350,8350,8350,1
|
|
20230823,120400,808501410,8330,8330,8330,8330,8
|
|
20230823,120300,808434770,8350,8350,8350,8350,0
|
|
20230823,120200,808434770,8350,8350,8350,8350,2
|
|
20230823,120100,808418070,8350,8330,8350,8310,1312
|
|
20230823,120000,797512210,8350,8350,8350,8350,25
|
|
20230823,115900,797303460,8350,8350,8350,8350,35
|
|
20230823,115800,797011210,8350,8350,8350,8350,0
|
|
20230823,115700,797011210,8350,8330,8350,8310,1016
|
|
20230823,115600,788566010,8350,8340,8350,8340,5
|
|
20230823,115500,788524290,8340,8330,8340,8330,4
|
|
20230823,115400,788490950,8320,8320,8320,8320,13
|
|
20230823,115300,788382790,8340,8320,8340,8320,90
|
|
20230823,115200,787632210,8320,8320,8320,8320,0
|
|
20230823,115100,787632210,8320,8340,8340,8320,5
|
|
20230823,115000,787590530,8310,8310,8310,8310,34
|
|
20230823,114900,787307990,8320,8320,8320,8320,1
|
|
20230823,114800,787299670,8330,8310,8330,8310,168
|
|
20230823,114700,785902590,8330,8330,8330,8330,4
|
|
20230823,114600,785869270,8320,8320,8320,8320,238
|
|
20230823,114500,783889110,8320,8320,8320,8320,3
|
|
20230823,114400,783864150,8330,8330,8330,8330,24
|
|
20230823,114300,783664230,8320,8340,8340,8320,651
|
|
20230823,114200,778247870,8340,8340,8340,8340,16
|
|
20230823,114100,778114430,8350,8350,8350,8350,1
|
|
20230823,114000,778106080,8350,8350,8350,8350,2
|
|
20230823,113900,778089380,8320,8320,8320,8320,118
|
|
20230823,113800,777107620,8330,8330,8330,8330,0
|
|
20230823,113700,777107620,8330,8330,8330,8330,500
|
|
20230823,113600,772942620,8330,8330,8330,8330,100
|
|
20230823,113500,772109620,8350,8340,8350,8340,21
|
|
20230823,113400,771934380,8360,8360,8360,8360,1
|
|
20230823,113300,771926020,8320,8330,8330,8320,3619
|
|
20230823,113200,741802140,8360,8360,8360,8360,0
|
|
20230823,113100,741802140,8360,8360,8360,8360,101
|
|
20230823,113000,740957780,8360,8360,8360,8360,300
|
|
20230823,112900,738449780,8360,8350,8360,8350,283
|
|
20230823,112800,736084620,8340,8340,8340,8340,133
|
|
20230823,112700,734975400,8340,8340,8340,8340,1
|
|
20230823,112600,734967060,8340,8340,8340,8340,100
|
|
20230823,112500,734133060,8340,8350,8350,8340,106
|
|
20230823,112400,733248960,8340,8340,8340,8340,0
|
|
20230823,112300,733248960,8340,8340,8340,8340,5
|
|
20230823,112200,733207260,8350,8350,8350,8350,99
|
|
20230823,112100,732380610,8360,8360,8360,8360,0
|
|
20230823,112000,732380610,8360,8350,8370,8340,397
|
|
20230823,111900,729064300,8340,8340,8340,8340,141
|
|
20230823,111800,727888360,8340,8340,8340,8340,105
|
|
20230823,111700,727012660,8340,8340,8340,8340,47
|
|
20230823,111600,726620680,8340,8340,8340,8340,150
|
|
20230823,111500,725369680,8340,8360,8360,8340,779
|
|
20230823,111400,718872450,8350,8340,8350,8340,89
|
|
20230823,111300,718129320,8360,8360,8360,8360,60
|
|
20230823,111200,717627720,8360,8360,8360,8360,17
|
|
20230823,111100,717485600,8370,8370,8370,8370,0
|
|
20230823,111000,717485600,8370,8370,8370,8370,15
|
|
20230823,110900,717360050,8360,8360,8360,8360,165
|
|
20230823,110800,715980650,8370,8370,8370,8370,250
|
|
20230823,110700,713888150,8370,8360,8370,8340,1023
|
|
20230823,110600,705354980,8340,8350,8350,8340,114
|
|
20230823,110500,704403770,8350,8360,8360,8350,62
|
|
20230823,110400,703885550,8370,8360,8370,8360,98
|
|
20230823,110300,703066260,8360,8370,8370,8360,240
|
|
20230823,110200,701057570,8370,8370,8370,8370,5
|
|
20230823,110100,701015720,8370,8370,8370,8370,46
|
|
20230823,110000,700630700,8370,8370,8370,8370,10
|
|
20230823,105900,700547000,8350,8350,8350,8350,1049
|
|
20230823,105800,691787850,8360,8360,8360,8360,0
|
|
20230823,105700,691787850,8360,8360,8360,8360,20
|
|
20230823,105600,691620650,8350,8350,8350,8350,1
|
|
20230823,105500,691612300,8350,8350,8350,8350,0
|
|
20230823,105400,691612300,8350,8350,8350,8350,294
|
|
20230823,105300,689157400,8400,8400,8400,8400,0
|
|
20230823,105200,689157400,8400,8400,8400,8400,0
|
|
20230823,105100,689157400,8400,8400,8400,8400,2
|
|
20230823,105000,689140600,8400,8360,8400,8360,1088
|
|
20230823,104900,680043480,8360,8360,8360,8360,157
|
|
20230823,104800,678730960,8360,8360,8360,8360,0
|
|
20230823,104700,678730960,8360,8340,8360,8320,432
|
|
20230823,104600,675134960,8340,8340,8340,8340,2
|
|
20230823,104500,675118280,8350,8360,8360,8350,129
|
|
20230823,104400,674041010,8360,8360,8360,8360,0
|
|
20230823,104300,674041010,8360,8360,8360,8360,60
|
|
20230823,104200,673539410,8360,8410,8410,8360,51
|
|
20230823,104100,673113000,8360,8370,8410,8360,184
|
|
20230823,104000,671574020,8380,8390,8390,8380,111
|
|
20230823,103900,670643110,8430,8430,8430,8430,0
|
|
20230823,103800,670643110,8430,8430,8430,8390,724
|
|
20230823,103700,664539830,8430,8410,8430,8400,1148
|
|
20230823,103600,654892070,8430,8420,8430,8420,237
|
|
20230823,103500,652896520,8440,8430,8440,8420,108
|
|
20230823,103400,651986000,8440,8430,8440,8430,162
|
|
20230823,103300,650620320,8430,8420,8430,8420,13
|
|
20230823,103200,650510750,8440,8420,8440,8410,505
|
|
20230823,103100,646254940,8430,8430,8430,8430,0
|
|
20230823,103000,646254940,8430,8430,8430,8430,331
|
|
20230823,102900,643464610,8430,8450,8450,8420,1019
|
|
20230823,102800,634867310,8450,8440,8450,8440,44
|
|
20230823,102700,634495940,8450,8410,8450,8410,11
|
|
20230823,102600,634403390,8450,8410,8450,8410,96
|
|
20230823,102500,633595910,8460,8460,8460,8400,3325
|
|
20230823,102400,605531010,8460,8450,8470,8430,2938
|
|
20230823,102300,580678040,8450,8420,8460,8420,920
|
|
20230823,102200,572904420,8430,8410,8450,8410,1398
|
|
20230823,102100,561121140,8410,8350,8410,8350,5054
|
|
20230823,102000,518721080,8360,8350,8360,8350,698
|
|
20230823,101900,512885810,8360,8350,8360,8350,80
|
|
20230823,101800,512217800,8350,8360,8360,8350,266
|
|
20230823,101700,509996660,8360,8360,8360,8360,0
|
|
20230823,101600,509996660,8360,8350,8360,8350,138
|
|
20230823,101500,508844300,8350,8350,8350,8330,468
|
|
20230823,101400,504936720,8350,8350,8350,8350,30
|
|
20230823,101300,504686220,8350,8330,8350,8330,919
|
|
20230823,101200,497024630,8320,8320,8320,8320,0
|
|
20230823,101100,497024630,8320,8320,8320,8320,25
|
|
20230823,101000,496816630,8320,8320,8320,8320,275
|
|
20230823,100900,494528630,8310,8320,8320,8310,509
|
|
20230823,100800,490294390,8320,8330,8330,8320,160
|
|
20230823,100700,488961780,8330,8330,8340,8330,1658
|
|
20230823,100600,475150220,8330,8330,8330,8330,60
|
|
20230823,100500,474650420,8320,8320,8320,8320,44
|
|
20230823,100400,474284340,8320,8320,8320,8320,100
|
|
20230823,100300,473452340,8330,8320,8330,8320,229
|
|
20230823,100200,471545930,8330,8330,8330,8330,120
|
|
20230823,100100,470546330,8330,8330,8330,8320,830
|
|
20230823,100000,463640430,8330,8320,8340,8320,620
|
|
20230823,095900,458476450,8320,8300,8320,8300,925
|
|
20230823,095800,450792630,8300,8300,8300,8300,0
|
|
20230823,095700,450792630,8300,8300,8300,8300,0
|
|
20230823,095600,450792630,8300,8290,8300,8290,287
|
|
20230823,095500,448411180,8290,8280,8300,8280,463
|
|
20230823,095400,444570650,8280,8300,8300,8270,692
|
|
20230823,095300,438838290,8310,8310,8310,8310,0
|
|
20230823,095200,438838290,8310,8310,8310,8310,0
|
|
20230823,095100,438838290,8310,8320,8320,8310,1102
|
|
20230823,095000,429673870,8320,8320,8320,8320,70
|
|
20230823,094900,429091470,8340,8340,8340,8340,0
|
|
20230823,094800,429091470,8340,8350,8350,8340,999
|
|
20230823,094700,420756260,8350,8320,8350,8320,883
|
|
20230823,094600,413388880,8300,8300,8300,8300,4
|
|
20230823,094500,413355680,8300,8300,8300,8300,343
|
|
20230823,094400,410508780,8300,8300,8300,8290,412
|
|
20230823,094300,407090230,8300,8320,8320,8300,1176
|
|
20230823,094200,397323190,8320,8320,8320,8320,11
|
|
20230823,094100,397231670,8310,8310,8310,8310,459
|
|
20230823,094000,393417380,8340,8340,8340,8310,8223
|
|
20230823,093900,325076150,8340,8320,8340,8310,530
|
|
20230823,093800,320663600,8330,8330,8330,8330,1
|
|
20230823,093700,320655270,8310,8310,8320,8310,1440
|
|
20230823,093600,308688850,8320,8330,8330,8320,1386
|
|
20230823,093500,297149820,8340,8340,8340,8340,159
|
|
20230823,093400,295823760,8340,8350,8350,8340,157
|
|
20230823,093300,294512960,8350,8350,8350,8330,103
|
|
20230823,093200,293653290,8350,8370,8370,8350,392
|
|
20230823,093100,290377960,8370,8370,8380,8360,1659
|
|
20230823,093000,276491050,8370,8340,8370,8340,1645
|
|
20230823,092900,262745590,8350,8350,8360,8350,724
|
|
20230823,092800,256698090,8350,8350,8350,8350,124
|
|
20230823,092700,255662690,8360,8360,8360,8350,92
|
|
20230823,092600,254893770,8360,8330,8360,8330,2402
|
|
20230823,092500,234874350,8360,8350,8370,8340,555
|
|
20230823,092400,230236640,8350,8340,8350,8340,1689
|
|
20230823,092300,216139490,8350,8340,8350,8310,1264
|
|
20230823,092200,205591820,8350,8360,8360,8340,660
|
|
20230823,092100,200082320,8360,8370,8370,8350,279
|
|
20230823,092000,197749850,8370,8340,8370,8330,1303
|
|
20230823,091900,186865560,8340,8330,8340,8320,138
|
|
20230823,091800,185715620,8310,8300,8310,8300,244
|
|
20230823,091700,183688760,8300,8340,8340,8300,36
|
|
20230823,091600,183389870,8310,8370,8370,8310,1168
|
|
20230823,091500,173625700,8350,8370,8370,8350,1040
|
|
20230823,091400,164937570,8370,8350,8370,8330,884
|
|
20230823,091300,157557910,8350,8330,8350,8320,2032
|
|
20230823,091200,140622320,8330,8280,8330,8280,1648
|
|
20230823,091100,126920000,8280,8300,8320,8280,1012
|
|
20230823,091000,118522560,8300,8250,8300,8240,261
|
|
20230823,090900,116363170,8230,8300,8300,8230,434
|
|
20230823,090800,112767520,8300,8300,8310,8300,1024
|
|
20230823,090700,104266850,8270,8260,8270,8260,462
|
|
20230823,090600,100447110,8250,8270,8270,8250,43
|
|
20230823,090500,100092340,8240,8240,8240,8240,9
|
|
20230823,090400,100018180,8240,8240,8250,8200,2483
|
|
20230823,090300,79631670,8240,8270,8270,8240,1108
|
|
20230823,090200,70481730,8260,8270,8270,8260,503
|
|
20230823,090100,66323540,8310,8260,8340,8260,277
|
|
20230823,090000,64035030,8370,8220,8370,8220,7218
|