613 lines
31 KiB
CSV
613 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,191000,723582050,19290,19290,19290,19290,471
|
|
20230823,190900,723582050,19290,19290,19290,19290,0
|
|
20230823,190800,723582050,19290,19290,19290,19290,0
|
|
20230823,190700,723582050,19290,19290,19290,19290,0
|
|
20230823,190600,723582050,19290,19290,19290,19290,0
|
|
20230823,190500,723582050,19290,19290,19290,19290,0
|
|
20230823,190400,723582050,19290,19290,19290,19290,0
|
|
20230823,190300,723582050,19290,19290,19290,19290,0
|
|
20230823,190200,723582050,19290,19290,19290,19290,0
|
|
20230823,190100,723582050,19290,19290,19290,19290,0
|
|
20230823,190000,723582050,19290,19290,19290,19290,0
|
|
20230823,185900,723582050,19290,19290,19290,19290,0
|
|
20230823,185800,723582050,19290,19290,19290,19290,0
|
|
20230823,185700,723582050,19290,19290,19290,19290,0
|
|
20230823,185600,723582050,19290,19290,19290,19290,0
|
|
20230823,185500,723582050,19290,19290,19290,19290,0
|
|
20230823,185400,723582050,19290,19290,19290,19290,0
|
|
20230823,185300,723582050,19290,19290,19290,19290,0
|
|
20230823,185200,723582050,19290,19290,19290,19290,0
|
|
20230823,185100,723582050,19290,19290,19290,19290,0
|
|
20230823,185000,723582050,19290,19290,19290,19290,0
|
|
20230823,184900,723582050,19290,19290,19290,19290,0
|
|
20230823,184800,723582050,19290,19290,19290,19290,0
|
|
20230823,184700,723582050,19290,19290,19290,19290,0
|
|
20230823,184600,723582050,19290,19290,19290,19290,0
|
|
20230823,184500,723582050,19290,19290,19290,19290,0
|
|
20230823,184400,723582050,19290,19290,19290,19290,0
|
|
20230823,184300,723582050,19290,19290,19290,19290,0
|
|
20230823,184200,723582050,19290,19290,19290,19290,0
|
|
20230823,184100,723582050,19290,19290,19290,19290,0
|
|
20230823,184000,723582050,19290,19290,19290,19290,471
|
|
20230823,183900,723582050,19290,19290,19290,19290,0
|
|
20230823,183800,723582050,19290,19290,19290,19290,0
|
|
20230823,183700,723582050,19290,19290,19290,19290,0
|
|
20230823,183600,723582050,19290,19290,19290,19290,0
|
|
20230823,183500,723582050,19290,19290,19290,19290,0
|
|
20230823,183400,723582050,19290,19290,19290,19290,0
|
|
20230823,183300,723582050,19290,19290,19290,19290,0
|
|
20230823,183200,723582050,19290,19290,19290,19290,0
|
|
20230823,183100,723582050,19290,19290,19290,19290,0
|
|
20230823,183000,723582050,19290,19290,19290,19290,0
|
|
20230823,182900,723582050,19290,19290,19290,19290,0
|
|
20230823,182800,723582050,19290,19290,19290,19290,0
|
|
20230823,182700,723582050,19290,19290,19290,19290,0
|
|
20230823,182600,723582050,19290,19290,19290,19290,0
|
|
20230823,182500,723582050,19290,19290,19290,19290,0
|
|
20230823,182400,723582050,19290,19290,19290,19290,0
|
|
20230823,182300,723582050,19290,19290,19290,19290,0
|
|
20230823,182200,723582050,19290,19290,19290,19290,0
|
|
20230823,182100,723582050,19290,19290,19290,19290,0
|
|
20230823,182000,723582050,19290,19290,19290,19290,0
|
|
20230823,181900,723582050,19290,19290,19290,19290,0
|
|
20230823,181800,723582050,19290,19290,19290,19290,0
|
|
20230823,181700,723582050,19290,19290,19290,19290,0
|
|
20230823,181600,723582050,19290,19290,19290,19290,0
|
|
20230823,181500,723582050,19290,19290,19290,19290,0
|
|
20230823,181400,723582050,19290,19290,19290,19290,0
|
|
20230823,181300,723582050,19290,19290,19290,19290,0
|
|
20230823,181200,723582050,19290,19290,19290,19290,0
|
|
20230823,181100,723582050,19290,19290,19290,19290,0
|
|
20230823,181000,723582050,19290,19290,19290,19290,471
|
|
20230823,180900,723582050,19290,19290,19290,19290,0
|
|
20230823,180800,723582050,19290,19290,19290,19290,0
|
|
20230823,180700,723582050,19290,19290,19290,19290,0
|
|
20230823,180600,723582050,19290,19290,19290,19290,0
|
|
20230823,180500,723582050,19290,19290,19290,19290,0
|
|
20230823,180400,723582050,19290,19290,19290,19290,0
|
|
20230823,180300,723582050,19290,19290,19290,19290,0
|
|
20230823,180200,723582050,19290,19290,19290,19290,0
|
|
20230823,180100,723582050,19290,19290,19290,19290,0
|
|
20230823,180000,723582050,19290,19290,19290,19290,0
|
|
20230823,175900,723582050,19290,19290,19290,19290,0
|
|
20230823,175800,723582050,19290,19290,19290,19290,0
|
|
20230823,175700,723582050,19290,19290,19290,19290,0
|
|
20230823,175600,723582050,19290,19290,19290,19290,0
|
|
20230823,175500,723582050,19290,19290,19290,19290,0
|
|
20230823,175400,723582050,19290,19290,19290,19290,0
|
|
20230823,175300,723582050,19290,19290,19290,19290,0
|
|
20230823,175200,723582050,19290,19290,19290,19290,0
|
|
20230823,175100,723582050,19290,19290,19290,19290,0
|
|
20230823,175000,723582050,19290,19290,19290,19290,0
|
|
20230823,174900,723582050,19290,19290,19290,19290,0
|
|
20230823,174800,723582050,19290,19290,19290,19290,0
|
|
20230823,174700,723582050,19290,19290,19290,19290,0
|
|
20230823,174600,723582050,19290,19290,19290,19290,0
|
|
20230823,174500,723582050,19290,19290,19290,19290,0
|
|
20230823,174400,723582050,19290,19290,19290,19290,0
|
|
20230823,174300,723582050,19290,19290,19290,19290,0
|
|
20230823,174200,723582050,19290,19290,19290,19290,0
|
|
20230823,174100,723582050,19290,19290,19290,19290,0
|
|
20230823,174000,723582050,19290,19290,19290,19290,471
|
|
20230823,173900,723582050,19290,19290,19290,19290,0
|
|
20230823,173800,723582050,19290,19290,19290,19290,0
|
|
20230823,173700,723582050,19290,19290,19290,19290,0
|
|
20230823,173600,723582050,19290,19290,19290,19290,0
|
|
20230823,173500,723582050,19290,19290,19290,19290,0
|
|
20230823,173400,723582050,19290,19290,19290,19290,0
|
|
20230823,173300,723582050,19290,19290,19290,19290,0
|
|
20230823,173200,723582050,19290,19290,19290,19290,0
|
|
20230823,173100,723582050,19290,19290,19290,19290,0
|
|
20230823,173000,723582050,19290,19290,19290,19290,0
|
|
20230823,172900,723582050,19290,19290,19290,19290,0
|
|
20230823,172800,723582050,19290,19290,19290,19290,0
|
|
20230823,172700,723582050,19290,19290,19290,19290,0
|
|
20230823,172600,723582050,19290,19290,19290,19290,0
|
|
20230823,172500,723582050,19290,19290,19290,19290,0
|
|
20230823,172400,723582050,19290,19290,19290,19290,0
|
|
20230823,172300,723582050,19290,19290,19290,19290,0
|
|
20230823,172200,723582050,19290,19290,19290,19290,0
|
|
20230823,172100,723582050,19290,19290,19290,19290,0
|
|
20230823,172000,723582050,19290,19290,19290,19290,0
|
|
20230823,171900,723582050,19290,19290,19290,19290,0
|
|
20230823,171800,723582050,19290,19290,19290,19290,0
|
|
20230823,171700,723582050,19290,19290,19290,19290,0
|
|
20230823,171600,723582050,19290,19290,19290,19290,0
|
|
20230823,171500,723582050,19290,19290,19290,19290,0
|
|
20230823,171400,723582050,19290,19290,19290,19290,0
|
|
20230823,171300,723582050,19290,19290,19290,19290,0
|
|
20230823,171200,723582050,19290,19290,19290,19290,0
|
|
20230823,171100,723582050,19290,19290,19290,19290,0
|
|
20230823,171000,723582050,19290,19290,19290,19290,471
|
|
20230823,170900,723582050,19290,19290,19290,19290,0
|
|
20230823,170800,723582050,19290,19290,19290,19290,0
|
|
20230823,170700,723582050,19290,19290,19290,19290,0
|
|
20230823,170600,723582050,19290,19290,19290,19290,0
|
|
20230823,170500,723582050,19290,19290,19290,19290,0
|
|
20230823,170400,723582050,19290,19290,19290,19290,0
|
|
20230823,170300,723582050,19290,19290,19290,19290,0
|
|
20230823,170200,723582050,19290,19290,19290,19290,0
|
|
20230823,170100,723582050,19290,19290,19290,19290,0
|
|
20230823,170000,723582050,19290,19290,19290,19290,0
|
|
20230823,165900,723582050,19290,19290,19290,19290,0
|
|
20230823,165800,723582050,19290,19290,19290,19290,0
|
|
20230823,165700,723582050,19290,19290,19290,19290,0
|
|
20230823,165600,723582050,19290,19290,19290,19290,0
|
|
20230823,165500,723582050,19290,19290,19290,19290,0
|
|
20230823,165400,723582050,19290,19290,19290,19290,0
|
|
20230823,165300,723582050,19290,19290,19290,19290,0
|
|
20230823,165200,723582050,19290,19290,19290,19290,0
|
|
20230823,165100,723582050,19290,19290,19290,19290,0
|
|
20230823,165000,723582050,19290,19290,19290,19290,0
|
|
20230823,164900,723582050,19290,19290,19290,19290,0
|
|
20230823,164800,723582050,19290,19290,19290,19290,0
|
|
20230823,164700,723582050,19290,19290,19290,19290,0
|
|
20230823,164600,723582050,19290,19290,19290,19290,0
|
|
20230823,164500,723582050,19290,19290,19290,19290,0
|
|
20230823,164400,723582050,19290,19290,19290,19290,0
|
|
20230823,164300,723582050,19290,19290,19290,19290,0
|
|
20230823,164200,723582050,19290,19290,19290,19290,0
|
|
20230823,164100,723582050,19290,19290,19290,19290,0
|
|
20230823,164000,723582050,19290,19290,19290,19290,471
|
|
20230823,163900,723582050,19290,19290,19290,19290,0
|
|
20230823,163800,723582050,19290,19290,19290,19290,0
|
|
20230823,163700,723582050,19290,19290,19290,19290,0
|
|
20230823,163600,723582050,19290,19290,19290,19290,0
|
|
20230823,163500,723582050,19290,19290,19290,19290,0
|
|
20230823,163400,723582050,19290,19290,19290,19290,0
|
|
20230823,163300,723582050,19290,19290,19290,19290,0
|
|
20230823,163200,723582050,19290,19290,19290,19290,0
|
|
20230823,163100,723582050,19290,19290,19290,19290,0
|
|
20230823,163000,723582050,19290,19290,19290,19290,0
|
|
20230823,162900,723582050,19290,19290,19290,19290,0
|
|
20230823,162800,723582050,19290,19290,19290,19290,0
|
|
20230823,162700,723582050,19290,19290,19290,19290,0
|
|
20230823,162600,723582050,19290,19290,19290,19290,0
|
|
20230823,162500,723582050,19290,19290,19290,19290,0
|
|
20230823,162400,723582050,19290,19290,19290,19290,0
|
|
20230823,162300,723582050,19290,19290,19290,19290,0
|
|
20230823,162200,723582050,19290,19290,19290,19290,0
|
|
20230823,162100,723582050,19290,19290,19290,19290,0
|
|
20230823,162000,723582050,19290,19290,19290,19290,0
|
|
20230823,161900,723582050,19290,19290,19290,19290,0
|
|
20230823,161800,723582050,19290,19290,19290,19290,0
|
|
20230823,161700,723582050,19290,19290,19290,19290,0
|
|
20230823,161600,723582050,19290,19290,19290,19290,0
|
|
20230823,161500,723582050,19290,19290,19290,19290,0
|
|
20230823,161400,723582050,19290,19290,19290,19290,0
|
|
20230823,161300,723582050,19290,19290,19290,19290,0
|
|
20230823,161200,723582050,19290,19290,19290,19290,0
|
|
20230823,161100,723582050,19290,19290,19290,19290,0
|
|
20230823,161000,723582050,19290,19290,19290,19290,471
|
|
20230823,160900,723582050,19290,19290,19290,19290,0
|
|
20230823,160800,723582050,19290,19290,19290,19290,0
|
|
20230823,160700,723582050,19290,19290,19290,19290,0
|
|
20230823,160600,723582050,19290,19290,19290,19290,0
|
|
20230823,160500,723582050,19290,19290,19290,19290,0
|
|
20230823,160400,723582050,19290,19290,19290,19290,0
|
|
20230823,160300,723582050,19290,19290,19290,19290,0
|
|
20230823,160200,723582050,19290,19290,19290,19290,0
|
|
20230823,160100,723582050,19290,19290,19290,19290,0
|
|
20230823,160000,723582050,19290,19290,19290,19290,0
|
|
20230823,155900,723582050,19290,19290,19290,19290,0
|
|
20230823,155800,723582050,19290,19290,19290,19290,0
|
|
20230823,155700,723582050,19290,19290,19290,19290,0
|
|
20230823,155600,723582050,19290,19290,19290,19290,0
|
|
20230823,155500,723582050,19290,19290,19290,19290,0
|
|
20230823,155400,723582050,19290,19290,19290,19290,0
|
|
20230823,155300,723582050,19290,19290,19290,19290,0
|
|
20230823,155200,723582050,19290,19290,19290,19290,0
|
|
20230823,155100,723582050,19290,19290,19290,19290,0
|
|
20230823,155000,723582050,19290,19290,19290,19290,0
|
|
20230823,154900,723582050,19290,19290,19290,19290,0
|
|
20230823,154800,723582050,19290,19290,19290,19290,0
|
|
20230823,154700,723582050,19290,19290,19290,19290,0
|
|
20230823,154600,723582050,19290,19290,19290,19290,0
|
|
20230823,154500,723582050,19290,19290,19290,19290,0
|
|
20230823,154400,723582050,19290,19290,19290,19290,0
|
|
20230823,154300,723582050,19290,19290,19290,19290,0
|
|
20230823,154200,723582050,19290,19290,19290,19290,0
|
|
20230823,154100,723582050,19290,19290,19290,19290,0
|
|
20230823,154000,723582050,19290,19290,19290,19290,471
|
|
20230823,153900,723582050,19290,19290,19290,19290,0
|
|
20230823,153800,723582050,19290,19290,19290,19290,0
|
|
20230823,153700,723582050,19290,19290,19290,19290,0
|
|
20230823,153600,723582050,19290,19290,19290,19290,0
|
|
20230823,153500,723582050,19290,19290,19290,19290,0
|
|
20230823,153400,723582050,19290,19290,19290,19290,0
|
|
20230823,153300,723582050,19290,19290,19290,19290,0
|
|
20230823,153200,723582050,19290,19290,19290,19290,0
|
|
20230823,153100,723582050,19290,19290,19290,19290,0
|
|
20230823,153000,723582050,19290,19290,19290,19290,471
|
|
20230823,152900,714496460,19300,19300,19300,19300,0
|
|
20230823,152800,714496460,19300,19300,19300,19300,0
|
|
20230823,152700,714496460,19300,19300,19300,19300,0
|
|
20230823,152600,714496460,19300,19300,19300,19300,0
|
|
20230823,152500,714496460,19300,19300,19300,19300,0
|
|
20230823,152400,714496460,19300,19300,19300,19300,0
|
|
20230823,152300,714496460,19300,19300,19300,19300,0
|
|
20230823,152200,714496460,19300,19300,19300,19300,0
|
|
20230823,152100,714496460,19300,19300,19300,19300,0
|
|
20230823,152000,714496460,19300,19300,19300,19300,0
|
|
20230823,151900,714496460,19300,19140,19300,19140,735
|
|
20230823,151800,700376810,19150,19200,19200,19140,1035
|
|
20230823,151700,680551040,19200,19180,19200,19180,51
|
|
20230823,151600,679572240,19200,19200,19200,19160,103
|
|
20230823,151500,677598640,19200,19200,19200,19200,0
|
|
20230823,151400,677598640,19200,19150,19200,19150,336
|
|
20230823,151300,671159190,19150,19170,19200,19140,1048
|
|
20230823,151200,651088550,19200,19200,19200,19200,54
|
|
20230823,151100,650051750,19200,19150,19200,19150,66
|
|
20230823,151000,648785250,19150,19170,19200,19150,195
|
|
20230823,150900,645048870,19200,19200,19200,19200,1
|
|
20230823,150800,645029670,19170,19170,19170,19170,80
|
|
20230823,150700,643496070,19200,19200,19200,19200,0
|
|
20230823,150600,643496070,19200,19200,19200,19200,6
|
|
20230823,150500,643380870,19170,19160,19170,19160,79
|
|
20230823,150400,641866940,19170,19170,19170,19170,6
|
|
20230823,150300,641751920,19170,19170,19170,19170,15
|
|
20230823,150200,641464370,19170,19150,19170,19150,171
|
|
20230823,150100,638189700,19150,19150,19150,19150,15
|
|
20230823,150000,637902450,19150,19150,19150,19150,24
|
|
20230823,145900,637442850,19150,19150,19150,19150,28
|
|
20230823,145800,636906650,19150,19200,19200,19150,2415
|
|
20230823,145700,590644310,19210,19200,19210,19200,155
|
|
20230823,145600,587668300,19210,19210,19210,19210,4
|
|
20230823,145500,587591460,19210,19200,19210,19200,132
|
|
20230823,145400,585057050,19210,19210,19210,19210,1
|
|
20230823,145300,585037840,19210,19210,19210,19210,35
|
|
20230823,145200,584365490,19220,19210,19220,19210,101
|
|
20230823,145100,582425270,19220,19220,19220,19220,9
|
|
20230823,145000,582252290,19210,19210,19210,19210,20
|
|
20230823,144900,581868090,19220,19220,19220,19220,0
|
|
20230823,144800,581868090,19220,19240,19290,19220,410
|
|
20230823,144700,573984750,19300,19300,19300,19300,0
|
|
20230823,144600,573984750,19300,19300,19300,19300,0
|
|
20230823,144500,573984750,19300,19300,19300,19300,0
|
|
20230823,144400,573984750,19300,19290,19300,19290,501
|
|
20230823,144300,564320450,19290,19290,19290,19290,0
|
|
20230823,144200,564320450,19290,19290,19290,19290,1
|
|
20230823,144100,564301160,19290,19240,19290,19240,129
|
|
20230823,144000,561818440,19240,19240,19240,19230,91
|
|
20230823,143900,560067740,19240,19240,19240,19240,6
|
|
20230823,143800,559952300,19240,19240,19240,19240,100
|
|
20230823,143700,558028300,19240,19240,19240,19240,21
|
|
20230823,143600,557624260,19310,19310,19310,19310,0
|
|
20230823,143500,557624260,19310,19310,19310,19310,0
|
|
20230823,143400,557624260,19310,19310,19310,19310,0
|
|
20230823,143300,557624260,19310,19310,19310,19310,0
|
|
20230823,143200,557624260,19310,19310,19310,19310,0
|
|
20230823,143100,557624260,19310,19310,19310,19310,0
|
|
20230823,143000,557624260,19310,19310,19310,19310,1
|
|
20230823,142900,557604950,19310,19310,19310,19310,4
|
|
20230823,142800,557527710,19340,19330,19340,19330,400
|
|
20230823,142700,549795020,19330,19230,19330,19200,2001
|
|
20230823,142600,511365240,19340,19340,19340,19340,0
|
|
20230823,142500,511365240,19340,19340,19340,19240,4
|
|
20230823,142400,511287990,19230,19290,19290,19230,571
|
|
20230823,142300,500294680,19340,19300,19340,19300,8
|
|
20230823,142200,500140240,19310,19310,19310,19310,0
|
|
20230823,142100,500140240,19310,19320,19320,19310,10
|
|
20230823,142000,499947090,19320,19330,19330,19310,25
|
|
20230823,141900,499464140,19340,19360,19360,19340,15
|
|
20230823,141800,499173890,19360,19360,19360,19360,0
|
|
20230823,141700,499173890,19360,19360,19360,19360,0
|
|
20230823,141600,499173890,19360,19360,19360,19360,0
|
|
20230823,141500,499173890,19360,19360,19360,19360,0
|
|
20230823,141400,499173890,19360,19360,19360,19360,0
|
|
20230823,141300,499173890,19360,19360,19360,19360,0
|
|
20230823,141200,499173890,19360,19360,19360,19360,0
|
|
20230823,141100,499173890,19360,19360,19360,19360,0
|
|
20230823,141000,499173890,19360,19360,19360,19360,0
|
|
20230823,140900,499173890,19360,19360,19360,19360,5
|
|
20230823,140800,499077090,19360,19360,19360,19360,10
|
|
20230823,140700,498883490,19370,19270,19370,19250,401
|
|
20230823,140600,491160440,19270,19270,19270,19270,0
|
|
20230823,140500,491160440,19270,19300,19300,19270,1500
|
|
20230823,140400,462247910,19300,19300,19300,19300,0
|
|
20230823,140300,462247910,19300,19300,19300,19300,102
|
|
20230823,140200,460279310,19310,19310,19310,19310,3
|
|
20230823,140100,460221380,19310,19310,19310,19310,3
|
|
20230823,140000,460163450,19310,19310,19310,19310,0
|
|
20230823,135900,460163450,19310,19310,19310,19310,37
|
|
20230823,135800,459448980,19310,19310,19310,19310,63
|
|
20230823,135700,458232450,19310,19310,19310,19310,28
|
|
20230823,135600,457691770,19310,19310,19310,19310,172
|
|
20230823,135500,454370450,19310,19310,19310,19310,276
|
|
20230823,135400,449040890,19310,19310,19310,19310,2
|
|
20230823,135300,449002270,19310,19310,19310,19310,0
|
|
20230823,135200,449002270,19310,19310,19310,19310,0
|
|
20230823,135100,449002270,19310,19310,19310,19310,0
|
|
20230823,135000,449002270,19310,19270,19310,19270,60
|
|
20230823,134900,447845670,19270,19300,19300,19270,643
|
|
20230823,134800,435452930,19300,19300,19300,19300,4
|
|
20230823,134700,435375730,19300,19340,19340,19300,1557
|
|
20230823,134600,405296620,19380,19380,19380,19380,0
|
|
20230823,134500,405296620,19380,19380,19380,19380,1
|
|
20230823,134400,405277240,19330,19330,19330,19330,0
|
|
20230823,134300,405277240,19330,19330,19330,19330,0
|
|
20230823,134200,405277240,19330,19340,19340,19330,180
|
|
20230823,134100,401797740,19410,19410,19410,19410,0
|
|
20230823,134000,401797740,19410,19410,19410,19410,0
|
|
20230823,133900,401797740,19410,19410,19410,19410,0
|
|
20230823,133800,401797740,19410,19410,19410,19410,0
|
|
20230823,133700,401797740,19410,19410,19410,19410,0
|
|
20230823,133600,401797740,19410,19410,19410,19410,1
|
|
20230823,133500,401778330,19340,19340,19340,19340,124
|
|
20230823,133400,399380170,19350,19350,19350,19350,50
|
|
20230823,133300,398412670,19350,19350,19350,19350,0
|
|
20230823,133200,398412670,19350,19350,19350,19350,0
|
|
20230823,133100,398412670,19350,19350,19350,19350,50
|
|
20230823,133000,397445170,19350,19350,19350,19350,0
|
|
20230823,132900,397445170,19350,19350,19350,19350,128
|
|
20230823,132800,394968370,19350,19350,19350,19350,80
|
|
20230823,132700,393420370,19420,19420,19420,19420,0
|
|
20230823,132600,393420370,19420,19420,19420,19420,0
|
|
20230823,132500,393420370,19420,19410,19430,19410,66
|
|
20230823,132400,392138590,19400,19400,19400,19400,0
|
|
20230823,132300,392138590,19400,19400,19400,19400,19
|
|
20230823,132200,391769990,19400,19400,19400,19400,0
|
|
20230823,132100,391769990,19400,19400,19400,19400,0
|
|
20230823,132000,391769990,19400,19390,19400,19390,112
|
|
20230823,131900,389597250,19390,19390,19390,19390,30
|
|
20230823,131800,389015550,19390,19390,19390,19390,200
|
|
20230823,131700,385137550,19400,19400,19400,19400,0
|
|
20230823,131600,385137550,19400,19400,19400,19400,0
|
|
20230823,131500,385137550,19400,19400,19400,19400,0
|
|
20230823,131400,385137550,19400,19400,19400,19400,0
|
|
20230823,131300,385137550,19400,19400,19400,19400,0
|
|
20230823,131200,385137550,19400,19400,19400,19400,109
|
|
20230823,131100,383022950,19310,19310,19310,19310,0
|
|
20230823,131000,383022950,19310,19320,19320,19310,39
|
|
20230823,130900,382269840,19310,19310,19310,19310,0
|
|
20230823,130800,382269840,19310,19310,19310,19310,0
|
|
20230823,130700,382269840,19310,19330,19330,19310,260
|
|
20230823,130600,377247520,19340,19400,19400,19340,105
|
|
20230823,130500,375216520,19400,19400,19400,19400,0
|
|
20230823,130400,375216520,19400,19400,19400,19400,1
|
|
20230823,130300,375197120,19340,19340,19340,19340,0
|
|
20230823,130200,375197120,19340,19350,19350,19340,1492
|
|
20230823,130100,346331350,19410,19410,19410,19360,3
|
|
20230823,130000,346273170,19360,19360,19360,19360,201
|
|
20230823,125900,342381810,19350,19350,19350,19350,1152
|
|
20230823,125800,320090610,19360,19410,19410,19360,228
|
|
20230823,125700,315676480,19430,19370,19430,19370,133
|
|
20230823,125600,313100150,19430,19430,19430,19370,71
|
|
20230823,125500,311724760,19360,19370,19370,19360,175
|
|
20230823,125400,308336510,19370,19370,19370,19370,0
|
|
20230823,125300,308336510,19370,19370,19370,19370,6
|
|
20230823,125200,308220290,19360,19360,19360,19360,0
|
|
20230823,125100,308220290,19360,19360,19360,19360,0
|
|
20230823,125000,308220290,19360,19390,19390,19360,700
|
|
20230823,124900,294665090,19400,19400,19400,19400,10
|
|
20230823,124800,294471090,19400,19400,19400,19400,53
|
|
20230823,124700,293442890,19410,19460,19460,19410,24
|
|
20230823,124600,292976050,19460,19460,19460,19460,0
|
|
20230823,124500,292976050,19460,19460,19460,19460,16
|
|
20230823,124400,292664690,19460,19460,19460,19460,0
|
|
20230823,124300,292664690,19460,19460,19460,19460,0
|
|
20230823,124200,292664690,19460,19460,19460,19460,0
|
|
20230823,124100,292664690,19460,19460,19460,19460,0
|
|
20230823,124000,292664690,19460,19460,19460,19460,0
|
|
20230823,123900,292664690,19460,19460,19460,19460,0
|
|
20230823,123800,292664690,19460,19460,19460,19460,0
|
|
20230823,123700,292664690,19460,19460,19460,19460,0
|
|
20230823,123600,292664690,19460,19380,19460,19380,31
|
|
20230823,123500,292063830,19380,19380,19380,19380,0
|
|
20230823,123400,292063830,19380,19400,19400,19380,490
|
|
20230823,123300,282566140,19400,19400,19400,19390,234
|
|
20230823,123200,278026740,19400,19410,19410,19400,193
|
|
20230823,123100,274281650,19410,19410,19410,19410,0
|
|
20230823,123000,274281650,19410,19410,19410,19410,0
|
|
20230823,122900,274281650,19410,19410,19410,19410,2
|
|
20230823,122800,274242830,19410,19410,19410,19410,11
|
|
20230823,122700,274029320,19410,19430,19430,19410,223
|
|
20230823,122600,269699860,19440,19440,19440,19440,0
|
|
20230823,122500,269699860,19440,19440,19440,19440,50
|
|
20230823,122400,268727860,19440,19440,19440,19440,0
|
|
20230823,122300,268727860,19440,19440,19440,19440,5
|
|
20230823,122200,268630660,19440,19440,19440,19440,0
|
|
20230823,122100,268630660,19440,19440,19440,19440,0
|
|
20230823,122000,268630660,19440,19440,19440,19440,0
|
|
20230823,121900,268630660,19440,19440,19440,19440,1
|
|
20230823,121800,268611220,19470,19470,19470,19470,0
|
|
20230823,121700,268611220,19470,19470,19470,19470,0
|
|
20230823,121600,268611220,19470,19460,19470,19460,50
|
|
20230823,121500,267637870,19430,19430,19430,19430,0
|
|
20230823,121400,267637870,19430,19430,19430,19430,0
|
|
20230823,121300,267637870,19430,19430,19430,19430,0
|
|
20230823,121200,267637870,19430,19430,19430,19430,0
|
|
20230823,121100,267637870,19430,19430,19430,19430,0
|
|
20230823,121000,267637870,19430,19430,19430,19430,0
|
|
20230823,120900,267637870,19430,19430,19430,19430,0
|
|
20230823,120800,267637870,19430,19430,19430,19430,0
|
|
20230823,120700,267637870,19430,19430,19430,19430,1
|
|
20230823,120600,267618440,19440,19440,19440,19440,0
|
|
20230823,120500,267618440,19440,19440,19440,19440,0
|
|
20230823,120400,267618440,19440,19440,19440,19440,0
|
|
20230823,120300,267618440,19440,19440,19440,19440,0
|
|
20230823,120200,267618440,19440,19440,19440,19440,1
|
|
20230823,120100,267599000,19460,19430,19460,19430,5
|
|
20230823,120000,267501770,19430,19440,19460,19430,8
|
|
20230823,115900,267346230,19440,19430,19440,19430,12
|
|
20230823,115800,267113060,19430,19430,19460,19430,11
|
|
20230823,115700,266899300,19380,19380,19380,19380,0
|
|
20230823,115600,266899300,19380,19380,19380,19380,10
|
|
20230823,115500,266705500,19380,19380,19380,19380,1
|
|
20230823,115400,266686120,19380,19380,19380,19380,0
|
|
20230823,115300,266686120,19380,19380,19380,19380,0
|
|
20230823,115200,266686120,19380,19380,19380,19380,0
|
|
20230823,115100,266686120,19380,19380,19380,19380,0
|
|
20230823,115000,266686120,19380,19390,19390,19380,131
|
|
20230823,114900,264147240,19380,19380,19380,19380,18
|
|
20230823,114800,263798400,19400,19400,19400,19400,5
|
|
20230823,114700,263701400,19390,19420,19420,19390,708
|
|
20230823,114600,249964460,19420,19440,19440,19420,142
|
|
20230823,114500,247206700,19460,19460,19460,19460,0
|
|
20230823,114400,247206700,19460,19460,19460,19460,0
|
|
20230823,114300,247206700,19460,19460,19460,19460,0
|
|
20230823,114200,247206700,19460,19460,19460,19460,0
|
|
20230823,114100,247206700,19460,19430,19460,19430,2
|
|
20230823,114000,247167810,19470,19470,19470,19470,0
|
|
20230823,113900,247167810,19470,19470,19470,19470,1
|
|
20230823,113800,247148340,19470,19470,19470,19470,0
|
|
20230823,113700,247148340,19470,19470,19470,19470,0
|
|
20230823,113600,247148340,19470,19470,19470,19470,0
|
|
20230823,113500,247148340,19470,19470,19470,19470,0
|
|
20230823,113400,247148340,19470,19470,19470,19470,0
|
|
20230823,113300,247148340,19470,19470,19470,19470,0
|
|
20230823,113200,247148340,19470,19470,19470,19470,0
|
|
20230823,113100,247148340,19470,19470,19470,19470,0
|
|
20230823,113000,247148340,19470,19470,19470,19470,0
|
|
20230823,112900,247148340,19470,19470,19470,19470,0
|
|
20230823,112800,247148340,19470,19470,19470,19470,0
|
|
20230823,112700,247148340,19470,19470,19470,19470,0
|
|
20230823,112600,247148340,19470,19470,19470,19470,7
|
|
20230823,112500,247012050,19470,19470,19470,19470,0
|
|
20230823,112400,247012050,19470,19470,19470,19470,0
|
|
20230823,112300,247012050,19470,19470,19470,19470,0
|
|
20230823,112200,247012050,19470,19470,19470,19470,0
|
|
20230823,112100,247012050,19470,19470,19470,19470,500
|
|
20230823,112000,237277050,19470,19470,19470,19470,0
|
|
20230823,111900,237277050,19470,19470,19470,19470,0
|
|
20230823,111800,237277050,19470,19470,19470,19470,200
|
|
20230823,111700,233383050,19470,19460,19470,19460,100
|
|
20230823,111600,231436700,19470,19470,19470,19470,0
|
|
20230823,111500,231436700,19470,19470,19470,19470,1
|
|
20230823,111400,231417230,19470,19470,19470,19470,0
|
|
20230823,111300,231417230,19470,19400,19470,19400,2
|
|
20230823,111200,231378360,19470,19460,19470,19400,24
|
|
20230823,111100,230912510,19450,19450,19450,19450,58
|
|
20230823,111000,229784410,19450,19450,19450,19450,0
|
|
20230823,110900,229784410,19450,19450,19450,19450,0
|
|
20230823,110800,229784410,19450,19410,19450,19410,23
|
|
20230823,110700,229337940,19400,19400,19400,19400,6
|
|
20230823,110600,229221540,19400,19410,19410,19400,128
|
|
20230823,110500,226738060,19450,19450,19450,19450,0
|
|
20230823,110400,226738060,19450,19450,19450,19450,0
|
|
20230823,110300,226738060,19450,19450,19450,19450,1
|
|
20230823,110200,226718610,19420,19420,19420,19420,96
|
|
20230823,110100,224854290,19420,19430,19430,19420,426
|
|
20230823,110000,216577800,19430,19430,19430,19430,32
|
|
20230823,105900,215956040,19440,19440,19440,19440,57
|
|
20230823,105800,214847960,19450,19450,19450,19450,0
|
|
20230823,105700,214847960,19450,19450,19450,19440,73
|
|
20230823,105600,213428810,19450,19440,19450,19440,53
|
|
20230823,105500,212398470,19440,19430,19440,19430,67
|
|
20230823,105400,211096320,19440,19440,19440,19430,255
|
|
20230823,105300,206140620,19440,19450,19450,19440,297
|
|
20230823,105200,200366870,19450,19470,19470,19440,89
|
|
20230823,105100,198636550,19450,19450,19450,19450,5
|
|
20230823,105000,198539300,19460,19460,19460,19460,157
|
|
20230823,104900,195484080,19470,19470,19470,19470,38
|
|
20230823,104800,194744220,19490,19490,19490,19490,0
|
|
20230823,104700,194744220,19490,19490,19490,19490,4
|
|
20230823,104600,194666260,19490,19450,19490,19450,33
|
|
20230823,104500,194024370,19450,19470,19470,19450,68
|
|
20230823,104400,192701730,19480,19510,19510,19480,22
|
|
20230823,104300,192272940,19510,19510,19510,19510,0
|
|
20230823,104200,192272940,19510,19510,19510,19510,0
|
|
20230823,104100,192272940,19510,19510,19510,19510,1
|
|
20230823,104000,192253430,19490,19510,19510,19490,8
|
|
20230823,103900,192097380,19510,19510,19510,19510,0
|
|
20230823,103800,192097380,19510,19470,19510,19460,208
|
|
20230823,103700,188049520,19520,19520,19520,19520,1
|
|
20230823,103600,188030000,19470,19490,19490,19470,291
|
|
20230823,103500,182364200,19530,19530,19530,19530,0
|
|
20230823,103400,182364200,19530,19530,19530,19530,0
|
|
20230823,103300,182364200,19530,19530,19530,19530,0
|
|
20230823,103200,182364200,19530,19530,19530,19530,0
|
|
20230823,103100,182364200,19530,19530,19530,19530,0
|
|
20230823,103000,182364200,19530,19530,19530,19530,0
|
|
20230823,102900,182364200,19530,19530,19530,19530,1
|
|
20230823,102800,182344670,19530,19520,19530,19520,28
|
|
20230823,102700,181798100,19520,19520,19520,19520,0
|
|
20230823,102600,181798100,19520,19520,19520,19490,4
|
|
20230823,102500,181720050,19500,19520,19530,19500,330
|
|
20230823,102400,175284990,19530,19530,19530,19530,1
|
|
20230823,102300,175265460,19540,19500,19540,19490,260
|
|
20230823,102200,170195680,19500,19490,19500,19490,179
|
|
20230823,102100,166705570,19490,19490,19500,19490,85
|
|
20230823,102000,165048420,19490,19460,19490,19460,77
|
|
20230823,101900,163549080,19470,19470,19470,19470,0
|
|
20230823,101800,163549080,19470,19470,19470,19470,0
|
|
20230823,101700,163549080,19470,19460,19470,19460,11
|
|
20230823,101600,163335010,19470,19440,19470,19440,58
|
|
20230823,101500,162206560,19440,19430,19440,19430,123
|
|
20230823,101400,159815450,19450,19450,19450,19450,19
|
|
20230823,101300,159445900,19450,19460,19460,19440,20
|
|
20230823,101200,159056890,19460,19450,19460,19450,18
|
|
20230823,101100,158706780,19450,19450,19450,19450,0
|
|
20230823,101000,158706780,19450,19450,19450,19450,0
|
|
20230823,100900,158706780,19450,19450,19450,19450,1
|
|
20230823,100800,158687330,19460,19460,19460,19460,0
|
|
20230823,100700,158687330,19460,19460,19460,19460,10
|
|
20230823,100600,158492730,19460,19460,19460,19460,0
|
|
20230823,100500,158492730,19460,19460,19460,19460,0
|
|
20230823,100400,158492730,19460,19460,19460,19460,0
|
|
20230823,100300,158492730,19460,19460,19460,19460,1
|
|
20230823,100200,158473270,19460,19460,19460,19460,1
|
|
20230823,100100,158453810,19470,19470,19470,19470,0
|
|
20230823,100000,158453810,19470,19470,19470,19470,0
|
|
20230823,095900,158453810,19470,19470,19470,19470,50
|
|
20230823,095800,157480310,19470,19450,19470,19450,2
|
|
20230823,095700,157441390,19420,19450,19450,19420,246
|
|
20230823,095600,152662270,19450,19450,19450,19450,12
|
|
20230823,095500,152428870,19450,19450,19450,19450,10
|
|
20230823,095400,152234370,19450,19450,19450,19450,0
|
|
20230823,095300,152234370,19450,19420,19450,19410,130
|
|
20230823,095200,149709810,19430,19430,19430,19430,0
|
|
20230823,095100,149709810,19430,19430,19430,19430,41
|
|
20230823,095000,148913180,19450,19450,19450,19450,0
|
|
20230823,094900,148913180,19450,19450,19450,19450,0
|
|
20230823,094800,148913180,19450,19450,19450,19450,0
|
|
20230823,094700,148913180,19450,19450,19450,19450,0
|
|
20230823,094600,148913180,19450,19450,19450,19450,0
|
|
20230823,094500,148913180,19450,19450,19450,19450,0
|
|
20230823,094400,148913180,19450,19450,19450,19450,0
|
|
20230823,094300,148913180,19450,19410,19450,19410,61
|
|
20230823,094200,147729130,19410,19420,19480,19360,2163
|
|
20230823,094100,105769580,19480,19430,19480,19420,993
|
|
20230823,094000,86483780,19490,19440,19490,19440,13
|
|
20230823,093900,86231010,19500,19500,19500,19500,0
|
|
20230823,093800,86231010,19500,19500,19500,19500,0
|
|
20230823,093700,86231010,19500,19500,19500,19500,0
|
|
20230823,093600,86231010,19500,19440,19500,19440,11
|
|
20230823,093500,86017110,19500,19500,19500,19500,1
|
|
20230823,093400,85997610,19430,19430,19430,19430,3
|
|
20230823,093300,85939320,19520,19520,19520,19520,1
|
|
20230823,093200,85919800,19520,19520,19520,19520,1
|
|
20230823,093100,85900280,19430,19440,19440,19430,742
|
|
20230823,093000,71479910,19540,19540,19540,19540,1
|
|
20230823,092900,71460370,19440,19450,19450,19440,50
|
|
20230823,092800,70488350,19550,19550,19550,19550,0
|
|
20230823,092700,70488350,19550,19450,19550,19450,51
|
|
20230823,092600,69496250,19430,19440,19440,19430,303
|
|
20230823,092500,63605960,19440,19440,19440,19440,64
|
|
20230823,092400,62361800,19440,19440,19440,19440,171
|
|
20230823,092300,59037560,19430,19450,19450,19430,107
|
|
20230823,092200,56956530,19550,19550,19550,19550,1
|
|
20230823,092100,56936980,19460,19500,19560,19460,246
|
|
20230823,092000,52147730,19570,19570,19570,19570,0
|
|
20230823,091900,52147730,19570,19560,19570,19560,6
|
|
20230823,091800,52030360,19570,19570,19570,19570,0
|
|
20230823,091700,52030360,19570,19500,19570,19490,64
|
|
20230823,091600,50781910,19580,19580,19580,19580,0
|
|
20230823,091500,50781910,19580,19570,19580,19530,475
|
|
20230823,091400,41484190,19580,19580,19580,19580,1
|
|
20230823,091300,41464610,19580,19570,19580,19570,6
|
|
20230823,091200,41347180,19580,19560,19580,19560,57
|
|
20230823,091100,40232210,19580,19470,19580,19470,3
|
|
20230823,091000,40173590,19630,19630,19630,19630,0
|
|
20230823,090900,40173590,19630,19620,19630,19620,54
|
|
20230823,090800,39113600,19630,19510,19650,19510,928
|
|
20230823,090700,20991230,19500,19490,19500,19490,108
|
|
20230823,090600,18885530,19490,19450,19490,19450,13
|
|
20230823,090500,18632600,19490,19470,19490,19470,2
|
|
20230823,090400,18593640,19490,19480,19490,19480,50
|
|
20230823,090300,17619180,19490,19420,19490,19420,21
|
|
20230823,090200,17211290,19490,19490,19490,19490,50
|
|
20230823,090100,16236790,19500,19450,19500,19420,347
|
|
20230823,090000,9491580,19440,19460,19500,19440,488
|