574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,183100,529746450,8150,8150,8150,8150,656
|
|
20230908,183000,529746450,8150,8150,8150,8150,0
|
|
20230908,182900,529746450,8150,8150,8150,8150,0
|
|
20230908,182800,529746450,8150,8150,8150,8150,0
|
|
20230908,182700,529746450,8150,8150,8150,8150,0
|
|
20230908,182600,529746450,8150,8150,8150,8150,0
|
|
20230908,182500,529746450,8150,8150,8150,8150,0
|
|
20230908,182400,529746450,8150,8150,8150,8150,0
|
|
20230908,182300,529746450,8150,8150,8150,8150,0
|
|
20230908,182200,529746450,8150,8150,8150,8150,0
|
|
20230908,182100,529746450,8150,8150,8150,8150,0
|
|
20230908,182000,529746450,8150,8150,8150,8150,0
|
|
20230908,181900,529746450,8150,8150,8150,8150,0
|
|
20230908,181800,529746450,8150,8150,8150,8150,0
|
|
20230908,181700,529746450,8150,8150,8150,8150,0
|
|
20230908,181600,529746450,8150,8150,8150,8150,0
|
|
20230908,181500,529746450,8150,8150,8150,8150,0
|
|
20230908,181400,529746450,8150,8150,8150,8150,0
|
|
20230908,181300,529746450,8150,8150,8150,8150,0
|
|
20230908,181200,529746450,8150,8150,8150,8150,0
|
|
20230908,181100,529746450,8150,8150,8150,8150,0
|
|
20230908,181000,529746450,8150,8150,8150,8150,0
|
|
20230908,180900,529746450,8150,8150,8150,8150,0
|
|
20230908,180800,529746450,8150,8150,8150,8150,0
|
|
20230908,180700,529746450,8150,8150,8150,8150,0
|
|
20230908,180600,529746450,8150,8150,8150,8150,0
|
|
20230908,180500,529746450,8150,8150,8150,8150,0
|
|
20230908,180400,529746450,8150,8150,8150,8150,0
|
|
20230908,180300,529746450,8150,8150,8150,8150,0
|
|
20230908,180200,529746450,8150,8150,8150,8150,0
|
|
20230908,180100,529746450,8150,8150,8150,8150,656
|
|
20230908,180000,529746450,8150,8150,8150,8150,0
|
|
20230908,175900,529746450,8150,8150,8150,8150,0
|
|
20230908,175800,529746450,8150,8150,8150,8150,0
|
|
20230908,175700,529746450,8150,8150,8150,8150,0
|
|
20230908,175600,529746450,8150,8150,8150,8150,0
|
|
20230908,175500,529746450,8150,8150,8150,8150,0
|
|
20230908,175400,529746450,8150,8150,8150,8150,0
|
|
20230908,175300,529746450,8150,8150,8150,8150,0
|
|
20230908,175200,529746450,8150,8150,8150,8150,0
|
|
20230908,175100,529746450,8150,8150,8150,8150,0
|
|
20230908,175000,529746450,8150,8150,8150,8150,0
|
|
20230908,174900,529746450,8150,8150,8150,8150,0
|
|
20230908,174800,529746450,8150,8150,8150,8150,0
|
|
20230908,174700,529746450,8150,8150,8150,8150,0
|
|
20230908,174600,529746450,8150,8150,8150,8150,0
|
|
20230908,174500,529746450,8150,8150,8150,8150,0
|
|
20230908,174400,529746450,8150,8150,8150,8150,0
|
|
20230908,174300,529746450,8150,8150,8150,8150,0
|
|
20230908,174200,529746450,8150,8150,8150,8150,0
|
|
20230908,174100,529746450,8150,8150,8150,8150,0
|
|
20230908,174000,529746450,8150,8150,8150,8150,0
|
|
20230908,173900,529746450,8150,8150,8150,8150,0
|
|
20230908,173800,529746450,8150,8150,8150,8150,0
|
|
20230908,173700,529746450,8150,8150,8150,8150,0
|
|
20230908,173600,529746450,8150,8150,8150,8150,0
|
|
20230908,173500,529746450,8150,8150,8150,8150,0
|
|
20230908,173400,529746450,8150,8150,8150,8150,0
|
|
20230908,173300,529746450,8150,8150,8150,8150,0
|
|
20230908,173200,529746450,8150,8150,8150,8150,0
|
|
20230908,173100,529746450,8150,8150,8150,8150,656
|
|
20230908,173000,529746450,8150,8150,8150,8150,0
|
|
20230908,172900,529746450,8150,8150,8150,8150,0
|
|
20230908,172800,529746450,8150,8150,8150,8150,0
|
|
20230908,172700,529746450,8150,8150,8150,8150,0
|
|
20230908,172600,529746450,8150,8150,8150,8150,0
|
|
20230908,172500,529746450,8150,8150,8150,8150,0
|
|
20230908,172400,529746450,8150,8150,8150,8150,0
|
|
20230908,172300,529746450,8150,8150,8150,8150,0
|
|
20230908,172200,529746450,8150,8150,8150,8150,0
|
|
20230908,172100,529746450,8150,8150,8150,8150,0
|
|
20230908,172000,529746450,8150,8150,8150,8150,0
|
|
20230908,171900,529746450,8150,8150,8150,8150,0
|
|
20230908,171800,529746450,8150,8150,8150,8150,0
|
|
20230908,171700,529746450,8150,8150,8150,8150,0
|
|
20230908,171600,529746450,8150,8150,8150,8150,0
|
|
20230908,171500,529746450,8150,8150,8150,8150,0
|
|
20230908,171400,529746450,8150,8150,8150,8150,0
|
|
20230908,171300,529746450,8150,8150,8150,8150,0
|
|
20230908,171200,529746450,8150,8150,8150,8150,0
|
|
20230908,171100,529746450,8150,8150,8150,8150,0
|
|
20230908,171000,529746450,8150,8150,8150,8150,0
|
|
20230908,170900,529746450,8150,8150,8150,8150,0
|
|
20230908,170800,529746450,8150,8150,8150,8150,0
|
|
20230908,170700,529746450,8150,8150,8150,8150,0
|
|
20230908,170600,529746450,8150,8150,8150,8150,0
|
|
20230908,170500,529746450,8150,8150,8150,8150,0
|
|
20230908,170400,529746450,8150,8150,8150,8150,0
|
|
20230908,170300,529746450,8150,8150,8150,8150,0
|
|
20230908,170200,529746450,8150,8150,8150,8150,0
|
|
20230908,170100,529746450,8150,8150,8150,8150,656
|
|
20230908,170000,529746450,8150,8150,8150,8150,0
|
|
20230908,165900,529746450,8150,8150,8150,8150,0
|
|
20230908,165800,529746450,8150,8150,8150,8150,0
|
|
20230908,165700,529746450,8150,8150,8150,8150,0
|
|
20230908,165600,529746450,8150,8150,8150,8150,0
|
|
20230908,165500,529746450,8150,8150,8150,8150,0
|
|
20230908,165400,529746450,8150,8150,8150,8150,0
|
|
20230908,165300,529746450,8150,8150,8150,8150,0
|
|
20230908,165200,529746450,8150,8150,8150,8150,0
|
|
20230908,165100,529746450,8150,8150,8150,8150,0
|
|
20230908,165000,529746450,8150,8150,8150,8150,0
|
|
20230908,164900,529746450,8150,8150,8150,8150,0
|
|
20230908,164800,529746450,8150,8150,8150,8150,0
|
|
20230908,164700,529746450,8150,8150,8150,8150,0
|
|
20230908,164600,529746450,8150,8150,8150,8150,0
|
|
20230908,164500,529746450,8150,8150,8150,8150,0
|
|
20230908,164400,529746450,8150,8150,8150,8150,0
|
|
20230908,164300,529746450,8150,8150,8150,8150,0
|
|
20230908,164200,529746450,8150,8150,8150,8150,0
|
|
20230908,164100,529746450,8150,8150,8150,8150,0
|
|
20230908,164000,529746450,8150,8150,8150,8150,0
|
|
20230908,163900,529746450,8150,8150,8150,8150,0
|
|
20230908,163800,529746450,8150,8150,8150,8150,0
|
|
20230908,163700,529746450,8150,8150,8150,8150,0
|
|
20230908,163600,529746450,8150,8150,8150,8150,0
|
|
20230908,163500,529746450,8150,8150,8150,8150,0
|
|
20230908,163400,529746450,8150,8150,8150,8150,0
|
|
20230908,163300,529746450,8150,8150,8150,8150,0
|
|
20230908,163200,529746450,8150,8150,8150,8150,0
|
|
20230908,163100,529746450,8150,8150,8150,8150,656
|
|
20230908,163000,529746450,8150,8150,8150,8150,0
|
|
20230908,162900,529746450,8150,8150,8150,8150,0
|
|
20230908,162800,529746450,8150,8150,8150,8150,0
|
|
20230908,162700,529746450,8150,8150,8150,8150,0
|
|
20230908,162600,529746450,8150,8150,8150,8150,0
|
|
20230908,162500,529746450,8150,8150,8150,8150,0
|
|
20230908,162400,529746450,8150,8150,8150,8150,0
|
|
20230908,162300,529746450,8150,8150,8150,8150,0
|
|
20230908,162200,529746450,8150,8150,8150,8150,0
|
|
20230908,162100,529746450,8150,8150,8150,8150,0
|
|
20230908,162000,529746450,8150,8150,8150,8150,0
|
|
20230908,161900,529746450,8150,8150,8150,8150,0
|
|
20230908,161800,529746450,8150,8150,8150,8150,0
|
|
20230908,161700,529746450,8150,8150,8150,8150,0
|
|
20230908,161600,529746450,8150,8150,8150,8150,0
|
|
20230908,161500,529746450,8150,8150,8150,8150,0
|
|
20230908,161400,529746450,8150,8150,8150,8150,0
|
|
20230908,161300,529746450,8150,8150,8150,8150,0
|
|
20230908,161200,529746450,8150,8150,8150,8150,0
|
|
20230908,161100,529746450,8150,8150,8150,8150,0
|
|
20230908,161000,529746450,8150,8150,8150,8150,0
|
|
20230908,160900,529746450,8150,8150,8150,8150,0
|
|
20230908,160800,529746450,8150,8150,8150,8150,0
|
|
20230908,160700,529746450,8150,8150,8150,8150,0
|
|
20230908,160600,529746450,8150,8150,8150,8150,0
|
|
20230908,160500,529746450,8150,8150,8150,8150,0
|
|
20230908,160400,529746450,8150,8150,8150,8150,0
|
|
20230908,160300,529746450,8150,8150,8150,8150,0
|
|
20230908,160200,529746450,8150,8150,8150,8150,0
|
|
20230908,160100,529746450,8150,8150,8150,8150,656
|
|
20230908,160000,529746450,8150,8150,8150,8150,0
|
|
20230908,155900,529746450,8150,8150,8150,8150,0
|
|
20230908,155800,529746450,8150,8150,8150,8150,0
|
|
20230908,155700,529746450,8150,8150,8150,8150,0
|
|
20230908,155600,529746450,8150,8150,8150,8150,0
|
|
20230908,155500,529746450,8150,8150,8150,8150,0
|
|
20230908,155400,529746450,8150,8150,8150,8150,0
|
|
20230908,155300,529746450,8150,8150,8150,8150,0
|
|
20230908,155200,529746450,8150,8150,8150,8150,0
|
|
20230908,155100,529746450,8150,8150,8150,8150,0
|
|
20230908,155000,529746450,8150,8150,8150,8150,0
|
|
20230908,154900,529746450,8150,8150,8150,8150,0
|
|
20230908,154800,529746450,8150,8150,8150,8150,0
|
|
20230908,154700,529746450,8150,8150,8150,8150,0
|
|
20230908,154600,529746450,8150,8150,8150,8150,0
|
|
20230908,154500,529746450,8150,8150,8150,8150,0
|
|
20230908,154400,529746450,8150,8150,8150,8150,0
|
|
20230908,154300,529746450,8150,8150,8150,8150,0
|
|
20230908,154200,529746450,8150,8150,8150,8150,0
|
|
20230908,154100,529746450,8150,8150,8150,8150,0
|
|
20230908,154000,529746450,8150,8150,8150,8150,0
|
|
20230908,153900,529746450,8150,8150,8150,8150,0
|
|
20230908,153800,529746450,8150,8150,8150,8150,0
|
|
20230908,153700,529746450,8150,8150,8150,8150,0
|
|
20230908,153600,529746450,8150,8150,8150,8150,0
|
|
20230908,153500,529746450,8150,8150,8150,8150,0
|
|
20230908,153400,529746450,8150,8150,8150,8150,0
|
|
20230908,153300,529746450,8150,8150,8150,8150,0
|
|
20230908,153200,529746450,8150,8150,8150,8150,0
|
|
20230908,153100,529746450,8150,8150,8150,8150,656
|
|
20230908,153000,529746450,8150,8150,8150,8150,656
|
|
20230908,152900,524400050,8160,8160,8160,8160,0
|
|
20230908,152800,524400050,8160,8160,8160,8160,0
|
|
20230908,152700,524400050,8160,8160,8160,8160,0
|
|
20230908,152600,524400050,8160,8160,8160,8160,0
|
|
20230908,152500,524400050,8160,8160,8160,8160,0
|
|
20230908,152400,524400050,8160,8160,8160,8160,0
|
|
20230908,152300,524400050,8160,8160,8160,8160,0
|
|
20230908,152200,524400050,8160,8160,8160,8160,0
|
|
20230908,152100,524400050,8160,8160,8160,8160,0
|
|
20230908,152000,524400050,8160,8160,8160,8160,0
|
|
20230908,151900,524400050,8160,8190,8230,8150,2877
|
|
20230908,151800,500773150,8190,8180,8190,8180,155
|
|
20230908,151700,499504190,8180,8180,8190,8180,105
|
|
20230908,151600,498644850,8160,8160,8160,8160,150
|
|
20230908,151500,497420850,8180,8180,8180,8180,0
|
|
20230908,151400,497420850,8180,8180,8180,8180,40
|
|
20230908,151300,497093650,8190,8180,8190,8180,194
|
|
20230908,151200,495505400,8190,8180,8190,8180,10
|
|
20230908,151100,495423590,8190,8140,8190,8140,56
|
|
20230908,151000,494967700,8140,8140,8140,8140,271
|
|
20230908,150900,492761760,8170,8140,8170,8140,412
|
|
20230908,150800,489396800,8140,8130,8140,8130,133
|
|
20230908,150700,488314360,8120,8120,8120,8120,0
|
|
20230908,150600,488314360,8120,8120,8120,8120,104
|
|
20230908,150500,487469880,8120,8120,8120,8120,5
|
|
20230908,150400,487429280,8120,8130,8130,8120,166
|
|
20230908,150300,486081250,8120,8130,8130,8120,82
|
|
20230908,150200,485415400,8120,8120,8120,8120,0
|
|
20230908,150100,485415400,8120,8120,8120,8120,723
|
|
20230908,150000,479544640,8130,8130,8130,8130,131
|
|
20230908,145900,478479610,8120,8120,8120,8120,0
|
|
20230908,145800,478479610,8120,8120,8120,8120,0
|
|
20230908,145700,478479610,8120,8120,8120,8120,74
|
|
20230908,145600,477878730,8120,8120,8120,8120,20
|
|
20230908,145500,477716330,8130,8130,8130,8130,296
|
|
20230908,145400,475309850,8140,8140,8140,8140,244
|
|
20230908,145300,473323690,8130,8130,8130,8130,100
|
|
20230908,145200,472510690,8130,8130,8130,8130,0
|
|
20230908,145100,472510690,8130,8130,8130,8130,121
|
|
20230908,145000,471526960,8130,8120,8130,8120,295
|
|
20230908,144900,469129110,8130,8130,8130,8130,0
|
|
20230908,144800,469129110,8130,8120,8130,8120,723
|
|
20230908,144700,463258150,8130,8130,8130,8130,0
|
|
20230908,144600,463258150,8130,8130,8130,8130,3
|
|
20230908,144500,463233760,8120,8120,8120,8120,0
|
|
20230908,144400,463233760,8120,8120,8120,8120,99
|
|
20230908,144300,462429880,8130,8130,8130,8130,0
|
|
20230908,144200,462429880,8130,8130,8130,8130,1
|
|
20230908,144100,462421750,8130,8130,8130,8130,89
|
|
20230908,144000,461698180,8130,8130,8130,8130,221
|
|
20230908,143900,459901450,8130,8140,8140,8130,82
|
|
20230908,143800,459234740,8130,8130,8130,8130,670
|
|
20230908,143700,453787640,8130,8130,8130,8130,269
|
|
20230908,143600,451600670,8130,8130,8130,8130,0
|
|
20230908,143500,451600670,8130,8130,8130,8130,10
|
|
20230908,143400,451519370,8130,8130,8130,8130,0
|
|
20230908,143300,451519370,8130,8130,8130,8130,31
|
|
20230908,143200,451267340,8130,8130,8130,8130,0
|
|
20230908,143100,451267340,8130,8130,8130,8130,2
|
|
20230908,143000,451251080,8130,8130,8130,8130,0
|
|
20230908,142900,451251080,8130,8130,8130,8120,62
|
|
20230908,142800,450747530,8130,8130,8130,8130,0
|
|
20230908,142700,450747530,8130,8130,8130,8130,88
|
|
20230908,142600,450032090,8130,8130,8130,8130,50
|
|
20230908,142500,449625590,8130,8130,8130,8130,0
|
|
20230908,142400,449625590,8130,8130,8130,8130,21
|
|
20230908,142300,449454860,8130,8130,8130,8130,0
|
|
20230908,142200,449454860,8130,8130,8130,8130,31
|
|
20230908,142100,449202830,8120,8120,8120,8120,100
|
|
20230908,142000,448390830,8130,8130,8130,8130,0
|
|
20230908,141900,448390830,8130,8130,8130,8130,21
|
|
20230908,141800,448220100,8140,8140,8140,8140,1
|
|
20230908,141700,448211960,8150,8150,8150,8150,65
|
|
20230908,141600,447682210,8150,8150,8150,8150,0
|
|
20230908,141500,447682210,8150,8150,8150,8150,0
|
|
20230908,141400,447682210,8150,8150,8150,8150,1
|
|
20230908,141300,447674060,8150,8150,8150,8150,0
|
|
20230908,141200,447674060,8150,8150,8150,8150,6
|
|
20230908,141100,447625160,8130,8130,8130,8130,0
|
|
20230908,141000,447625160,8130,8130,8130,8130,9
|
|
20230908,140900,447551990,8130,8130,8130,8130,20
|
|
20230908,140800,447389390,8130,8120,8150,8120,426
|
|
20230908,140700,443930230,8120,8120,8120,8120,0
|
|
20230908,140600,443930230,8120,8120,8120,8120,1
|
|
20230908,140500,443922110,8120,8130,8130,8120,200
|
|
20230908,140400,442297810,8160,8160,8160,8160,1
|
|
20230908,140300,442289650,8170,8170,8170,8170,0
|
|
20230908,140200,442289650,8170,8170,8170,8170,0
|
|
20230908,140100,442289650,8170,8160,8170,8160,193
|
|
20230908,140000,440712850,8170,8170,8170,8170,0
|
|
20230908,135900,440712850,8170,8170,8170,8170,0
|
|
20230908,135800,440712850,8170,8170,8170,8170,1
|
|
20230908,135700,440704680,8170,8170,8170,8170,0
|
|
20230908,135600,440704680,8170,8170,8170,8170,1
|
|
20230908,135500,440696510,8170,8120,8170,8120,2
|
|
20230908,135400,440680220,8170,8170,8170,8170,0
|
|
20230908,135300,440680220,8170,8170,8170,8170,0
|
|
20230908,135200,440680220,8170,8170,8170,8170,0
|
|
20230908,135100,440680220,8170,8170,8170,8170,166
|
|
20230908,135000,439324000,8120,8120,8120,8120,0
|
|
20230908,134900,439324000,8120,8120,8120,8120,0
|
|
20230908,134800,439324000,8120,8120,8120,8120,7
|
|
20230908,134700,439267160,8170,8170,8170,8170,0
|
|
20230908,134600,439267160,8170,8170,8170,8170,0
|
|
20230908,134500,439267160,8170,8170,8170,8170,0
|
|
20230908,134400,439267160,8170,8170,8170,8170,0
|
|
20230908,134300,439267160,8170,8170,8170,8170,50
|
|
20230908,134200,438858660,8170,8170,8170,8170,0
|
|
20230908,134100,438858660,8170,8160,8170,8160,41
|
|
20230908,134000,438523890,8120,8120,8120,8120,0
|
|
20230908,133900,438523890,8120,8120,8120,8120,0
|
|
20230908,133800,438523890,8120,8130,8130,8120,358
|
|
20230908,133700,435616650,8170,8170,8170,8170,0
|
|
20230908,133600,435616650,8170,8170,8170,8170,1
|
|
20230908,133500,435608480,8170,8170,8170,8170,55
|
|
20230908,133400,435159130,8170,8170,8170,8170,0
|
|
20230908,133300,435159130,8170,8170,8170,8170,255
|
|
20230908,133200,433075780,8170,8170,8170,8170,74
|
|
20230908,133100,432471200,8170,8160,8170,8160,40
|
|
20230908,133000,432144470,8140,8140,8140,8140,2
|
|
20230908,132900,432128190,8130,8130,8130,8130,254
|
|
20230908,132800,430063170,8120,8120,8120,8120,150
|
|
20230908,132700,428845170,8130,8130,8130,8130,34
|
|
20230908,132600,428568750,8130,8130,8130,8130,0
|
|
20230908,132500,428568750,8130,8130,8130,8130,24
|
|
20230908,132400,428373630,8130,8130,8130,8130,859
|
|
20230908,132300,421389960,8130,8130,8130,8130,24
|
|
20230908,132200,421194840,8120,8120,8120,8120,0
|
|
20230908,132100,421194840,8120,8120,8120,8120,1
|
|
20230908,132000,421186720,8130,8120,8130,8120,41
|
|
20230908,131900,420853440,8120,8120,8120,8120,0
|
|
20230908,131800,420853440,8120,8120,8120,8120,125
|
|
20230908,131700,419838440,8120,8120,8120,8120,10
|
|
20230908,131600,419757240,8120,8130,8130,8120,25
|
|
20230908,131500,419554090,8130,8130,8130,8130,10
|
|
20230908,131400,419472790,8130,8130,8130,8130,65
|
|
20230908,131300,418944340,8130,8120,8130,8120,501
|
|
20230908,131200,414874720,8120,8120,8120,8120,54
|
|
20230908,131100,414436240,8120,8120,8120,8120,32
|
|
20230908,131000,414176400,8120,8120,8120,8120,233
|
|
20230908,130900,412284440,8120,8120,8120,8110,8
|
|
20230908,130800,412219520,8120,8120,8120,8120,70
|
|
20230908,130700,411651120,8120,8120,8120,8120,18
|
|
20230908,130600,411504960,8120,8120,8120,8120,4
|
|
20230908,130500,411472480,8110,8110,8110,8110,0
|
|
20230908,130400,411472480,8110,8110,8110,8110,227
|
|
20230908,130300,409631510,8120,8120,8120,8120,0
|
|
20230908,130200,409631510,8120,8110,8120,8110,51
|
|
20230908,130100,409217890,8120,8120,8120,8120,128
|
|
20230908,130000,408178530,8120,8120,8120,8110,12
|
|
20230908,125900,408081100,8120,8120,8120,8120,20
|
|
20230908,125800,407918700,8120,8120,8120,8120,16
|
|
20230908,125700,407788780,8120,8120,8120,8120,10
|
|
20230908,125600,407707580,8120,8120,8120,8120,15
|
|
20230908,125500,407585780,8120,8120,8120,8110,26
|
|
20230908,125400,407374710,8120,8110,8120,8110,402
|
|
20230908,125300,404114480,8120,8120,8120,8120,0
|
|
20230908,125200,404114480,8120,8120,8120,8120,42
|
|
20230908,125100,403773440,8120,8120,8120,8120,2
|
|
20230908,125000,403757200,8110,8110,8110,8110,468
|
|
20230908,124900,399961720,8110,8110,8110,8110,32
|
|
20230908,124800,399702200,8110,8110,8110,8110,0
|
|
20230908,124700,399702200,8110,8110,8110,8110,1
|
|
20230908,124600,399694090,8120,8120,8120,8120,5
|
|
20230908,124500,399653490,8120,8120,8120,8120,0
|
|
20230908,124400,399653490,8120,8120,8120,8120,24
|
|
20230908,124300,399458610,8100,8110,8110,8100,444
|
|
20230908,124200,395858960,8110,8110,8110,8110,84
|
|
20230908,124100,395177720,8120,8120,8120,8110,73
|
|
20230908,124000,394584990,8120,8120,8120,8120,0
|
|
20230908,123900,394584990,8120,8120,8120,8120,0
|
|
20230908,123800,394584990,8120,8120,8120,8120,60
|
|
20230908,123700,394097790,8140,8140,8140,8140,23
|
|
20230908,123600,393910570,8110,8110,8110,8110,0
|
|
20230908,123500,393910570,8110,8110,8110,8110,31
|
|
20230908,123400,393659160,8110,8120,8120,8110,97
|
|
20230908,123300,392872150,8150,8140,8150,8140,32
|
|
20230908,123200,392611400,8120,8120,8120,8120,0
|
|
20230908,123100,392611400,8120,8120,8120,8120,20
|
|
20230908,123000,392449000,8120,8120,8120,8120,4
|
|
20230908,122900,392416520,8120,8120,8120,8120,194
|
|
20230908,122800,390841240,8120,8120,8120,8120,46
|
|
20230908,122700,390467720,8150,8150,8150,8150,15
|
|
20230908,122600,390345470,8120,8120,8120,8120,0
|
|
20230908,122500,390345470,8120,8120,8120,8120,75
|
|
20230908,122400,389736470,8150,8150,8150,8150,0
|
|
20230908,122300,389736470,8150,8150,8150,8150,0
|
|
20230908,122200,389736470,8150,8110,8150,8110,149
|
|
20230908,122100,388523080,8150,8150,8150,8150,0
|
|
20230908,122000,388523080,8150,8150,8150,8150,0
|
|
20230908,121900,388523080,8150,8150,8150,8150,1
|
|
20230908,121800,388514930,8140,8140,8140,8140,0
|
|
20230908,121700,388514930,8140,8140,8140,8140,114
|
|
20230908,121600,387586970,8140,8130,8140,8130,24
|
|
20230908,121500,387391630,8140,8140,8140,8140,0
|
|
20230908,121400,387391630,8140,8140,8140,8140,0
|
|
20230908,121300,387391630,8140,8140,8140,8140,1
|
|
20230908,121200,387383490,8110,8110,8110,8110,20
|
|
20230908,121100,387221290,8110,8110,8110,8110,66
|
|
20230908,121000,386686030,8110,8120,8120,8110,1047
|
|
20230908,120900,378194780,8150,8150,8150,8150,0
|
|
20230908,120800,378194780,8150,8150,8150,8150,0
|
|
20230908,120700,378194780,8150,8150,8150,8150,0
|
|
20230908,120600,378194780,8150,8150,8150,8150,0
|
|
20230908,120500,378194780,8150,8120,8150,8120,20
|
|
20230908,120400,378032230,8150,8150,8150,8150,228
|
|
20230908,120300,376174030,8150,8150,8150,8150,0
|
|
20230908,120200,376174030,8150,8150,8150,8150,0
|
|
20230908,120100,376174030,8150,8150,8150,8150,0
|
|
20230908,120000,376174030,8150,8150,8150,8150,0
|
|
20230908,115900,376174030,8150,8150,8150,8150,1
|
|
20230908,115800,376165880,8140,8150,8150,8140,5
|
|
20230908,115700,376125160,8100,8100,8100,8100,0
|
|
20230908,115600,376125160,8100,8110,8110,8100,44
|
|
20230908,115500,375768570,8150,8150,8150,8150,0
|
|
20230908,115400,375768570,8150,8150,8150,8150,11
|
|
20230908,115300,375678920,8120,8120,8120,8120,1178
|
|
20230908,115200,366113560,8120,8120,8120,8120,13
|
|
20230908,115100,366008000,8100,8110,8110,8100,2044
|
|
20230908,115000,349445180,8120,8110,8120,8110,22
|
|
20230908,114900,349266740,8120,8120,8120,8120,8
|
|
20230908,114800,349201780,8120,8120,8120,8120,1
|
|
20230908,114700,349193660,8110,8110,8110,8110,1599
|
|
20230908,114600,336225770,8110,8110,8110,8110,401
|
|
20230908,114500,332973660,8120,8120,8120,8120,152
|
|
20230908,114400,331739420,8120,8120,8120,8120,0
|
|
20230908,114300,331739420,8120,8130,8130,8120,109
|
|
20230908,114200,330853350,8130,8140,8140,8130,42
|
|
20230908,114100,330511770,8140,8140,8140,8140,2
|
|
20230908,114000,330495490,8130,8130,8130,8130,26
|
|
20230908,113900,330284110,8130,8130,8130,8130,20
|
|
20230908,113800,330121510,8130,8130,8130,8130,12
|
|
20230908,113700,330023950,8110,8110,8110,8110,3
|
|
20230908,113600,329999620,8110,8110,8110,8110,0
|
|
20230908,113500,329999620,8110,8110,8110,8110,75
|
|
20230908,113400,329391370,8110,8110,8110,8110,0
|
|
20230908,113300,329391370,8110,8140,8140,8110,62
|
|
20230908,113200,328888490,8110,8110,8110,8110,910
|
|
20230908,113100,321508390,8110,8110,8110,8110,112
|
|
20230908,113000,320600070,8110,8110,8110,8110,20
|
|
20230908,112900,320437870,8120,8120,8120,8120,86
|
|
20230908,112800,319739550,8120,8120,8120,8120,0
|
|
20230908,112700,319739550,8120,8120,8120,8120,0
|
|
20230908,112600,319739550,8120,8120,8120,8120,160
|
|
20230908,112500,318440350,8110,8110,8110,8110,0
|
|
20230908,112400,318440350,8110,8110,8110,8110,0
|
|
20230908,112300,318440350,8110,8110,8110,8110,0
|
|
20230908,112200,318440350,8110,8110,8110,8110,200
|
|
20230908,112100,316818350,8110,8110,8110,8110,0
|
|
20230908,112000,316818350,8110,8110,8110,8110,130
|
|
20230908,111900,315764050,8110,8120,8120,8110,603
|
|
20230908,111800,310873370,8160,8160,8160,8160,0
|
|
20230908,111700,310873370,8160,8160,8160,8160,0
|
|
20230908,111600,310873370,8160,8160,8160,8160,0
|
|
20230908,111500,310873370,8160,8160,8160,8160,0
|
|
20230908,111400,310873370,8160,8120,8160,8120,38
|
|
20230908,111300,310563330,8120,8150,8150,8120,9
|
|
20230908,111200,310490190,8120,8120,8120,8120,0
|
|
20230908,111100,310490190,8120,8120,8120,8120,300
|
|
20230908,111000,308054190,8120,8120,8120,8120,0
|
|
20230908,110900,308054190,8120,8120,8120,8120,0
|
|
20230908,110800,308054190,8120,8120,8120,8120,0
|
|
20230908,110700,308054190,8120,8150,8150,8120,228
|
|
20230908,110600,306196560,8150,8150,8150,8150,49
|
|
20230908,110500,305797210,8150,8170,8170,8150,6
|
|
20230908,110400,305748250,8170,8170,8170,8170,1
|
|
20230908,110300,305740080,8110,8130,8130,8110,600
|
|
20230908,110200,300873060,8170,8170,8170,8170,13
|
|
20230908,110100,300766850,8170,8170,8170,8170,0
|
|
20230908,110000,300766850,8170,8170,8170,8170,7
|
|
20230908,105900,300709660,8100,8100,8100,8100,0
|
|
20230908,105800,300709660,8100,8130,8130,8100,1520
|
|
20230908,105700,288372560,8170,8170,8170,8170,0
|
|
20230908,105600,288372560,8170,8170,8170,8170,0
|
|
20230908,105500,288372560,8170,8130,8170,8130,9
|
|
20230908,105400,288299310,8180,8180,8180,8180,0
|
|
20230908,105300,288299310,8180,8130,8180,8130,133
|
|
20230908,105200,287212020,8130,8130,8130,8130,0
|
|
20230908,105100,287212020,8130,8130,8130,8130,1
|
|
20230908,105000,287203890,8180,8180,8180,8180,0
|
|
20230908,104900,287203890,8180,8180,8180,8180,26
|
|
20230908,104800,286991210,8130,8130,8130,8130,0
|
|
20230908,104700,286991210,8130,8130,8130,8130,0
|
|
20230908,104600,286991210,8130,8130,8130,8130,0
|
|
20230908,104500,286991210,8130,8130,8130,8130,0
|
|
20230908,104400,286991210,8130,8170,8190,8130,165
|
|
20230908,104300,285643940,8130,8130,8130,8130,0
|
|
20230908,104200,285643940,8130,8130,8130,8130,25
|
|
20230908,104100,285440690,8200,8200,8200,8200,0
|
|
20230908,104000,285440690,8200,8210,8220,8190,61
|
|
20230908,103900,284940790,8230,8200,8230,8200,197
|
|
20230908,103800,283322590,8210,8210,8210,8210,0
|
|
20230908,103700,283322590,8210,8210,8210,8210,0
|
|
20230908,103600,283322590,8210,8210,8210,8210,2
|
|
20230908,103500,283306170,8210,8160,8210,8160,92
|
|
20230908,103400,282551990,8160,8160,8160,8160,1
|
|
20230908,103300,282543830,8120,8120,8120,8120,5
|
|
20230908,103200,282503230,8150,8150,8150,8150,0
|
|
20230908,103100,282503230,8150,8150,8150,8150,208
|
|
20230908,103000,280808030,8110,8150,8150,8110,81
|
|
20230908,102900,280151000,8150,8150,8150,8150,0
|
|
20230908,102800,280151000,8150,8150,8150,8150,0
|
|
20230908,102700,280151000,8150,8110,8150,8110,32
|
|
20230908,102600,279891440,8150,8150,8150,8150,1
|
|
20230908,102500,279883290,8150,8150,8150,8150,62
|
|
20230908,102400,279377990,8110,8110,8110,8110,1
|
|
20230908,102300,279369880,8150,8150,8150,8150,0
|
|
20230908,102200,279369880,8150,8150,8150,8150,0
|
|
20230908,102100,279369880,8150,8150,8150,8150,0
|
|
20230908,102000,279369880,8150,8100,8150,8100,71
|
|
20230908,101900,278794730,8100,8100,8100,8100,0
|
|
20230908,101800,278794730,8100,8110,8110,8100,391
|
|
20230908,101700,275625740,8110,8140,8140,8110,400
|
|
20230908,101600,272375710,8140,8150,8160,8140,7
|
|
20230908,101500,272318640,8140,8140,8140,8140,0
|
|
20230908,101400,272318640,8140,8140,8140,8140,78
|
|
20230908,101300,271683720,8140,8150,8150,8140,4
|
|
20230908,101200,271651140,8150,8150,8150,8150,8
|
|
20230908,101100,271585940,8180,8180,8180,8180,2
|
|
20230908,101000,271569580,8180,8180,8180,8180,0
|
|
20230908,100900,271569580,8180,8180,8180,8180,0
|
|
20230908,100800,271569580,8180,8180,8180,8180,0
|
|
20230908,100700,271569580,8180,8180,8180,8180,0
|
|
20230908,100600,271569580,8180,8180,8180,8180,0
|
|
20230908,100500,271569580,8180,8160,8180,8100,698
|
|
20230908,100400,265876330,8160,8160,8160,8160,10
|
|
20230908,100300,265794730,8160,8160,8160,8160,305
|
|
20230908,100200,263305930,8130,8130,8130,8130,12
|
|
20230908,100100,263208370,8130,8130,8130,8130,6
|
|
20230908,100000,263159590,8140,8160,8160,8140,12
|
|
20230908,095900,263061700,8110,8110,8110,8110,27
|
|
20230908,095800,262842730,8100,8120,8120,8100,42
|
|
20230908,095700,262502430,8200,8140,8200,8140,8
|
|
20230908,095600,262437090,8140,8090,8140,8090,266
|
|
20230908,095500,260282150,8090,8100,8100,8090,12
|
|
20230908,095400,260185050,8100,8070,8100,8070,72
|
|
20230908,095300,259603980,8070,8080,8080,8070,350
|
|
20230908,095200,256779400,8080,8100,8100,8080,746
|
|
20230908,095100,250750410,8100,8100,8100,8100,0
|
|
20230908,095000,250750410,8100,8100,8100,8100,0
|
|
20230908,094900,250750410,8100,8100,8100,8100,43
|
|
20230908,094800,250402110,8100,8090,8100,8090,68
|
|
20230908,094700,249851360,8090,8100,8100,8090,433
|
|
20230908,094600,246347950,8110,8140,8140,8110,27
|
|
20230908,094500,246128740,8150,8150,8150,8150,29
|
|
20230908,094400,245892390,8150,8100,8150,8090,841
|
|
20230908,094300,239080540,8090,8100,8100,8090,180
|
|
20230908,094200,237623780,8100,8090,8100,8090,150
|
|
20230908,094100,236410240,8090,8130,8130,8090,1903
|
|
20230908,094000,220993150,8150,8150,8150,8150,0
|
|
20230908,093900,220993150,8150,8130,8150,8120,114
|
|
20230908,093800,220067020,8150,8150,8150,8140,630
|
|
20230908,093700,214938620,8150,8140,8150,8140,334
|
|
20230908,093600,212217740,8150,8150,8150,8140,146
|
|
20230908,093500,211029080,8150,8150,8150,8150,67
|
|
20230908,093400,210483030,8150,8180,8180,8150,163
|
|
20230908,093300,209154010,8160,8190,8190,8160,1019
|
|
20230908,093200,200833610,8190,8210,8230,8190,25
|
|
20230908,093100,200628690,8210,8210,8210,8210,0
|
|
20230908,093000,200628690,8210,8220,8230,8210,18
|
|
20230908,092900,200480710,8220,8240,8240,8190,55
|
|
20230908,092800,200029090,8240,8240,8240,8240,0
|
|
20230908,092700,200029090,8240,8230,8240,8230,28
|
|
20230908,092600,199798440,8240,8200,8240,8200,1265
|
|
20230908,092500,189411760,8200,8190,8200,8160,1365
|
|
20230908,092400,178249570,8200,8210,8210,8200,361
|
|
20230908,092300,175288920,8210,8210,8210,8210,67
|
|
20230908,092200,174738850,8210,8210,8210,8180,23
|
|
20230908,092100,174550320,8190,8190,8210,8180,435
|
|
20230908,092000,170984950,8190,8200,8210,8190,261
|
|
20230908,091900,168845190,8200,8210,8210,8200,239
|
|
20230908,091800,166883090,8210,8210,8210,8210,34
|
|
20230908,091700,166603950,8210,8200,8210,8200,1182
|
|
20230908,091600,156901310,8200,8200,8200,8200,198
|
|
20230908,091500,155277710,8190,8190,8200,8190,44
|
|
20230908,091400,154917210,8200,8200,8200,8200,212
|
|
20230908,091300,153178810,8180,8180,8180,8180,360
|
|
20230908,091200,150234010,8180,8150,8180,8150,439
|
|
20230908,091100,146650670,8150,8140,8150,8140,232
|
|
20230908,091000,144761110,8120,8120,8120,8120,0
|
|
20230908,090900,144761110,8120,8120,8120,8120,1099
|
|
20230908,090800,135837230,8110,8110,8110,8110,213
|
|
20230908,090700,134109800,8100,8110,8110,8100,521
|
|
20230908,090600,129884570,8110,8110,8110,8110,988
|
|
20230908,090500,121871890,8120,8110,8120,8110,609
|
|
20230908,090400,116930360,8110,8100,8120,8100,450
|
|
20230908,090300,113282660,8090,8100,8140,8080,1490
|
|
20230908,090200,101237980,8150,8150,8150,8150,100
|
|
20230908,090100,100422980,8150,8110,8160,8110,9118
|
|
20230908,090000,26455100,8100,8080,8130,8080,3270
|