636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,193300,368612270,9300,9300,9300,9300,361
|
|
20230823,193200,368612270,9300,9300,9300,9300,0
|
|
20230823,193100,368612270,9300,9300,9300,9300,0
|
|
20230823,193000,368612270,9300,9300,9300,9300,0
|
|
20230823,192900,368612270,9300,9300,9300,9300,0
|
|
20230823,192800,368612270,9300,9300,9300,9300,0
|
|
20230823,192700,368612270,9300,9300,9300,9300,0
|
|
20230823,192600,368612270,9300,9300,9300,9300,0
|
|
20230823,192500,368612270,9300,9300,9300,9300,0
|
|
20230823,192400,368612270,9300,9300,9300,9300,0
|
|
20230823,192300,368612270,9300,9300,9300,9300,0
|
|
20230823,192200,368612270,9300,9300,9300,9300,0
|
|
20230823,192100,368612270,9300,9300,9300,9300,0
|
|
20230823,192000,368612270,9300,9300,9300,9300,0
|
|
20230823,191900,368612270,9300,9300,9300,9300,0
|
|
20230823,191800,368612270,9300,9300,9300,9300,0
|
|
20230823,191700,368612270,9300,9300,9300,9300,0
|
|
20230823,191600,368612270,9300,9300,9300,9300,0
|
|
20230823,191500,368612270,9300,9300,9300,9300,0
|
|
20230823,191400,368612270,9300,9300,9300,9300,0
|
|
20230823,191300,368612270,9300,9300,9300,9300,0
|
|
20230823,191200,368612270,9300,9300,9300,9300,0
|
|
20230823,191100,368612270,9300,9300,9300,9300,0
|
|
20230823,191000,368612270,9300,9300,9300,9300,0
|
|
20230823,190900,368612270,9300,9300,9300,9300,0
|
|
20230823,190800,368612270,9300,9300,9300,9300,0
|
|
20230823,190700,368612270,9300,9300,9300,9300,0
|
|
20230823,190600,368612270,9300,9300,9300,9300,0
|
|
20230823,190500,368612270,9300,9300,9300,9300,0
|
|
20230823,190400,368612270,9300,9300,9300,9300,0
|
|
20230823,190300,368612270,9300,9300,9300,9300,361
|
|
20230823,190200,368612270,9300,9300,9300,9300,0
|
|
20230823,190100,368612270,9300,9300,9300,9300,0
|
|
20230823,190000,368612270,9300,9300,9300,9300,0
|
|
20230823,185900,368612270,9300,9300,9300,9300,0
|
|
20230823,185800,368612270,9300,9300,9300,9300,0
|
|
20230823,185700,368612270,9300,9300,9300,9300,0
|
|
20230823,185600,368612270,9300,9300,9300,9300,0
|
|
20230823,185500,368612270,9300,9300,9300,9300,0
|
|
20230823,185400,368612270,9300,9300,9300,9300,0
|
|
20230823,185300,368612270,9300,9300,9300,9300,0
|
|
20230823,185200,368612270,9300,9300,9300,9300,0
|
|
20230823,185100,368612270,9300,9300,9300,9300,0
|
|
20230823,185000,368612270,9300,9300,9300,9300,0
|
|
20230823,184900,368612270,9300,9300,9300,9300,0
|
|
20230823,184800,368612270,9300,9300,9300,9300,0
|
|
20230823,184700,368612270,9300,9300,9300,9300,0
|
|
20230823,184600,368612270,9300,9300,9300,9300,0
|
|
20230823,184500,368612270,9300,9300,9300,9300,0
|
|
20230823,184400,368612270,9300,9300,9300,9300,0
|
|
20230823,184300,368612270,9300,9300,9300,9300,0
|
|
20230823,184200,368612270,9300,9300,9300,9300,0
|
|
20230823,184100,368612270,9300,9300,9300,9300,0
|
|
20230823,184000,368612270,9300,9300,9300,9300,0
|
|
20230823,183900,368612270,9300,9300,9300,9300,0
|
|
20230823,183800,368612270,9300,9300,9300,9300,0
|
|
20230823,183700,368612270,9300,9300,9300,9300,0
|
|
20230823,183600,368612270,9300,9300,9300,9300,0
|
|
20230823,183500,368612270,9300,9300,9300,9300,0
|
|
20230823,183400,368612270,9300,9300,9300,9300,0
|
|
20230823,183300,368612270,9300,9300,9300,9300,361
|
|
20230823,183200,368612270,9300,9300,9300,9300,0
|
|
20230823,183100,368612270,9300,9300,9300,9300,0
|
|
20230823,183000,368612270,9300,9300,9300,9300,0
|
|
20230823,182900,368612270,9300,9300,9300,9300,0
|
|
20230823,182800,368612270,9300,9300,9300,9300,0
|
|
20230823,182700,368612270,9300,9300,9300,9300,0
|
|
20230823,182600,368612270,9300,9300,9300,9300,0
|
|
20230823,182500,368612270,9300,9300,9300,9300,0
|
|
20230823,182400,368612270,9300,9300,9300,9300,0
|
|
20230823,182300,368612270,9300,9300,9300,9300,0
|
|
20230823,182200,368612270,9300,9300,9300,9300,0
|
|
20230823,182100,368612270,9300,9300,9300,9300,0
|
|
20230823,182000,368612270,9300,9300,9300,9300,0
|
|
20230823,181900,368612270,9300,9300,9300,9300,0
|
|
20230823,181800,368612270,9300,9300,9300,9300,0
|
|
20230823,181700,368612270,9300,9300,9300,9300,0
|
|
20230823,181600,368612270,9300,9300,9300,9300,0
|
|
20230823,181500,368612270,9300,9300,9300,9300,0
|
|
20230823,181400,368612270,9300,9300,9300,9300,0
|
|
20230823,181300,368612270,9300,9300,9300,9300,0
|
|
20230823,181200,368612270,9300,9300,9300,9300,0
|
|
20230823,181100,368612270,9300,9300,9300,9300,0
|
|
20230823,181000,368612270,9300,9300,9300,9300,0
|
|
20230823,180900,368612270,9300,9300,9300,9300,0
|
|
20230823,180800,368612270,9300,9300,9300,9300,0
|
|
20230823,180700,368612270,9300,9300,9300,9300,0
|
|
20230823,180600,368612270,9300,9300,9300,9300,0
|
|
20230823,180500,368612270,9300,9300,9300,9300,0
|
|
20230823,180400,368612270,9300,9300,9300,9300,0
|
|
20230823,180300,368612270,9300,9300,9300,9300,361
|
|
20230823,180200,368612270,9300,9300,9300,9300,0
|
|
20230823,180100,368612270,9300,9300,9300,9300,0
|
|
20230823,180000,368612270,9300,9300,9300,9300,0
|
|
20230823,175900,368612270,9300,9300,9300,9300,0
|
|
20230823,175800,368612270,9300,9300,9300,9300,0
|
|
20230823,175700,368612270,9300,9300,9300,9300,0
|
|
20230823,175600,368612270,9300,9300,9300,9300,0
|
|
20230823,175500,368612270,9300,9300,9300,9300,0
|
|
20230823,175400,368612270,9300,9300,9300,9300,0
|
|
20230823,175300,368612270,9300,9300,9300,9300,0
|
|
20230823,175200,368612270,9300,9300,9300,9300,0
|
|
20230823,175100,368612270,9300,9300,9300,9300,0
|
|
20230823,175000,368612270,9300,9300,9300,9300,0
|
|
20230823,174900,368612270,9300,9300,9300,9300,0
|
|
20230823,174800,368612270,9300,9300,9300,9300,0
|
|
20230823,174700,368612270,9300,9300,9300,9300,0
|
|
20230823,174600,368612270,9300,9300,9300,9300,0
|
|
20230823,174500,368612270,9300,9300,9300,9300,0
|
|
20230823,174400,368612270,9300,9300,9300,9300,0
|
|
20230823,174300,368612270,9300,9300,9300,9300,0
|
|
20230823,174200,368612270,9300,9300,9300,9300,0
|
|
20230823,174100,368612270,9300,9300,9300,9300,0
|
|
20230823,174000,368612270,9300,9300,9300,9300,0
|
|
20230823,173900,368612270,9300,9300,9300,9300,0
|
|
20230823,173800,368612270,9300,9300,9300,9300,0
|
|
20230823,173700,368612270,9300,9300,9300,9300,0
|
|
20230823,173600,368612270,9300,9300,9300,9300,0
|
|
20230823,173500,368612270,9300,9300,9300,9300,0
|
|
20230823,173400,368612270,9300,9300,9300,9300,0
|
|
20230823,173300,368612270,9300,9300,9300,9300,361
|
|
20230823,173200,368612270,9300,9300,9300,9300,0
|
|
20230823,173100,368612270,9300,9300,9300,9300,0
|
|
20230823,173000,368612270,9300,9300,9300,9300,0
|
|
20230823,172900,368612270,9300,9300,9300,9300,0
|
|
20230823,172800,368612270,9300,9300,9300,9300,0
|
|
20230823,172700,368612270,9300,9300,9300,9300,0
|
|
20230823,172600,368612270,9300,9300,9300,9300,0
|
|
20230823,172500,368612270,9300,9300,9300,9300,0
|
|
20230823,172400,368612270,9300,9300,9300,9300,0
|
|
20230823,172300,368612270,9300,9300,9300,9300,0
|
|
20230823,172200,368612270,9300,9300,9300,9300,0
|
|
20230823,172100,368612270,9300,9300,9300,9300,0
|
|
20230823,172000,368612270,9300,9300,9300,9300,0
|
|
20230823,171900,368612270,9300,9300,9300,9300,0
|
|
20230823,171800,368612270,9300,9300,9300,9300,0
|
|
20230823,171700,368612270,9300,9300,9300,9300,0
|
|
20230823,171600,368612270,9300,9300,9300,9300,0
|
|
20230823,171500,368612270,9300,9300,9300,9300,0
|
|
20230823,171400,368612270,9300,9300,9300,9300,0
|
|
20230823,171300,368612270,9300,9300,9300,9300,0
|
|
20230823,171200,368612270,9300,9300,9300,9300,0
|
|
20230823,171100,368612270,9300,9300,9300,9300,0
|
|
20230823,171000,368612270,9300,9300,9300,9300,0
|
|
20230823,170900,368612270,9300,9300,9300,9300,0
|
|
20230823,170800,368612270,9300,9300,9300,9300,0
|
|
20230823,170700,368612270,9300,9300,9300,9300,0
|
|
20230823,170600,368612270,9300,9300,9300,9300,0
|
|
20230823,170500,368612270,9300,9300,9300,9300,0
|
|
20230823,170400,368612270,9300,9300,9300,9300,0
|
|
20230823,170300,368612270,9300,9300,9300,9300,361
|
|
20230823,170200,368612270,9300,9300,9300,9300,0
|
|
20230823,170100,368612270,9300,9300,9300,9300,0
|
|
20230823,170000,368612270,9300,9300,9300,9300,0
|
|
20230823,165900,368612270,9300,9300,9300,9300,0
|
|
20230823,165800,368612270,9300,9300,9300,9300,0
|
|
20230823,165700,368612270,9300,9300,9300,9300,0
|
|
20230823,165600,368612270,9300,9300,9300,9300,0
|
|
20230823,165500,368612270,9300,9300,9300,9300,0
|
|
20230823,165400,368612270,9300,9300,9300,9300,0
|
|
20230823,165300,368612270,9300,9300,9300,9300,0
|
|
20230823,165200,368612270,9300,9300,9300,9300,0
|
|
20230823,165100,368612270,9300,9300,9300,9300,0
|
|
20230823,165000,368612270,9300,9300,9300,9300,0
|
|
20230823,164900,368612270,9300,9300,9300,9300,0
|
|
20230823,164800,368612270,9300,9300,9300,9300,0
|
|
20230823,164700,368612270,9300,9300,9300,9300,0
|
|
20230823,164600,368612270,9300,9300,9300,9300,0
|
|
20230823,164500,368612270,9300,9300,9300,9300,0
|
|
20230823,164400,368612270,9300,9300,9300,9300,0
|
|
20230823,164300,368612270,9300,9300,9300,9300,0
|
|
20230823,164200,368612270,9300,9300,9300,9300,0
|
|
20230823,164100,368612270,9300,9300,9300,9300,0
|
|
20230823,164000,368612270,9300,9300,9300,9300,0
|
|
20230823,163900,368612270,9300,9300,9300,9300,0
|
|
20230823,163800,368612270,9300,9300,9300,9300,0
|
|
20230823,163700,368612270,9300,9300,9300,9300,0
|
|
20230823,163600,368612270,9300,9300,9300,9300,0
|
|
20230823,163500,368612270,9300,9300,9300,9300,0
|
|
20230823,163400,368612270,9300,9300,9300,9300,0
|
|
20230823,163300,368612270,9300,9300,9300,9300,361
|
|
20230823,163200,368612270,9300,9300,9300,9300,0
|
|
20230823,163100,368612270,9300,9300,9300,9300,0
|
|
20230823,163000,368612270,9300,9300,9300,9300,0
|
|
20230823,162900,368612270,9300,9300,9300,9300,0
|
|
20230823,162800,368612270,9300,9300,9300,9300,0
|
|
20230823,162700,368612270,9300,9300,9300,9300,0
|
|
20230823,162600,368612270,9300,9300,9300,9300,0
|
|
20230823,162500,368612270,9300,9300,9300,9300,0
|
|
20230823,162400,368612270,9300,9300,9300,9300,0
|
|
20230823,162300,368612270,9300,9300,9300,9300,0
|
|
20230823,162200,368612270,9300,9300,9300,9300,0
|
|
20230823,162100,368612270,9300,9300,9300,9300,0
|
|
20230823,162000,368612270,9300,9300,9300,9300,0
|
|
20230823,161900,368612270,9300,9300,9300,9300,0
|
|
20230823,161800,368612270,9300,9300,9300,9300,0
|
|
20230823,161700,368612270,9300,9300,9300,9300,0
|
|
20230823,161600,368612270,9300,9300,9300,9300,0
|
|
20230823,161500,368612270,9300,9300,9300,9300,0
|
|
20230823,161400,368612270,9300,9300,9300,9300,0
|
|
20230823,161300,368612270,9300,9300,9300,9300,0
|
|
20230823,161200,368612270,9300,9300,9300,9300,0
|
|
20230823,161100,368612270,9300,9300,9300,9300,0
|
|
20230823,161000,368612270,9300,9300,9300,9300,0
|
|
20230823,160900,368612270,9300,9300,9300,9300,0
|
|
20230823,160800,368612270,9300,9300,9300,9300,0
|
|
20230823,160700,368612270,9300,9300,9300,9300,0
|
|
20230823,160600,368612270,9300,9300,9300,9300,0
|
|
20230823,160500,368612270,9300,9300,9300,9300,0
|
|
20230823,160400,368612270,9300,9300,9300,9300,0
|
|
20230823,160300,368612270,9300,9300,9300,9300,361
|
|
20230823,160200,368612270,9300,9300,9300,9300,0
|
|
20230823,160100,368612270,9300,9300,9300,9300,0
|
|
20230823,160000,368612270,9300,9300,9300,9300,0
|
|
20230823,155900,368612270,9300,9300,9300,9300,0
|
|
20230823,155800,368612270,9300,9300,9300,9300,0
|
|
20230823,155700,368612270,9300,9300,9300,9300,0
|
|
20230823,155600,368612270,9300,9300,9300,9300,0
|
|
20230823,155500,368612270,9300,9300,9300,9300,0
|
|
20230823,155400,368612270,9300,9300,9300,9300,0
|
|
20230823,155300,368612270,9300,9300,9300,9300,0
|
|
20230823,155200,368612270,9300,9300,9300,9300,0
|
|
20230823,155100,368612270,9300,9300,9300,9300,0
|
|
20230823,155000,368612270,9300,9300,9300,9300,0
|
|
20230823,154900,368612270,9300,9300,9300,9300,0
|
|
20230823,154800,368612270,9300,9300,9300,9300,0
|
|
20230823,154700,368612270,9300,9300,9300,9300,0
|
|
20230823,154600,368612270,9300,9300,9300,9300,0
|
|
20230823,154500,368612270,9300,9300,9300,9300,0
|
|
20230823,154400,368612270,9300,9300,9300,9300,0
|
|
20230823,154300,368612270,9300,9300,9300,9300,0
|
|
20230823,154200,368612270,9300,9300,9300,9300,0
|
|
20230823,154100,368612270,9300,9300,9300,9300,0
|
|
20230823,154000,368612270,9300,9300,9300,9300,0
|
|
20230823,153900,368612270,9300,9300,9300,9300,0
|
|
20230823,153800,368612270,9300,9300,9300,9300,0
|
|
20230823,153700,368612270,9300,9300,9300,9300,0
|
|
20230823,153600,368612270,9300,9300,9300,9300,0
|
|
20230823,153500,368612270,9300,9300,9300,9300,0
|
|
20230823,153400,368612270,9300,9300,9300,9300,0
|
|
20230823,153300,368612270,9300,9300,9300,9300,361
|
|
20230823,153200,368612270,9300,9300,9300,9300,0
|
|
20230823,153100,368612270,9300,9300,9300,9300,0
|
|
20230823,153000,368612270,9300,9300,9300,9300,361
|
|
20230823,152900,365254970,9300,9300,9300,9300,0
|
|
20230823,152800,365254970,9300,9300,9300,9300,0
|
|
20230823,152700,365254970,9300,9300,9300,9300,0
|
|
20230823,152600,365254970,9300,9300,9300,9300,0
|
|
20230823,152500,365254970,9300,9300,9300,9300,0
|
|
20230823,152400,365254970,9300,9300,9300,9300,0
|
|
20230823,152300,365254970,9300,9300,9300,9300,0
|
|
20230823,152200,365254970,9300,9300,9300,9300,0
|
|
20230823,152100,365254970,9300,9300,9300,9300,0
|
|
20230823,152000,365254970,9300,9300,9300,9300,0
|
|
20230823,151900,365254970,9300,9250,9300,9250,96
|
|
20230823,151800,364365010,9250,9240,9250,9240,141
|
|
20230823,151700,363061820,9240,9270,9270,9240,362
|
|
20230823,151600,359715530,9270,9270,9270,9270,4
|
|
20230823,151500,359678450,9240,9250,9260,9240,217
|
|
20230823,151400,357672220,9270,9270,9270,9270,10
|
|
20230823,151300,357579520,9270,9250,9270,9240,1050
|
|
20230823,151200,347874870,9250,9250,9250,9250,1
|
|
20230823,151100,347865620,9250,9260,9260,9250,400
|
|
20230823,151000,344162520,9270,9270,9270,9270,1
|
|
20230823,150900,344153250,9270,9270,9270,9270,100
|
|
20230823,150800,343226250,9260,9260,9260,9260,1
|
|
20230823,150700,343216990,9270,9270,9270,9270,0
|
|
20230823,150600,343216990,9270,9270,9270,9270,0
|
|
20230823,150500,343216990,9270,9270,9270,9270,0
|
|
20230823,150400,343216990,9270,9270,9270,9270,0
|
|
20230823,150300,343216990,9270,9270,9270,9270,0
|
|
20230823,150200,343216990,9270,9270,9270,9270,5
|
|
20230823,150100,343170640,9250,9250,9250,9250,0
|
|
20230823,150000,343170640,9250,9250,9250,9250,100
|
|
20230823,145900,342245640,9250,9250,9250,9250,54
|
|
20230823,145800,341746140,9270,9270,9270,9270,98
|
|
20230823,145700,340837680,9270,9270,9270,9270,0
|
|
20230823,145600,340837680,9270,9270,9270,9270,0
|
|
20230823,145500,340837680,9270,9270,9270,9270,0
|
|
20230823,145400,340837680,9270,9270,9270,9270,0
|
|
20230823,145300,340837680,9270,9270,9270,9270,0
|
|
20230823,145200,340837680,9270,9270,9270,9270,100
|
|
20230823,145100,339910680,9270,9270,9270,9270,0
|
|
20230823,145000,339910680,9270,9270,9270,9270,0
|
|
20230823,144900,339910680,9270,9250,9270,9250,112
|
|
20230823,144800,338874620,9260,9250,9270,9250,73
|
|
20230823,144700,338199280,9260,9260,9260,9260,58
|
|
20230823,144600,337662200,9260,9260,9260,9260,42
|
|
20230823,144500,337273280,9250,9250,9250,9250,908
|
|
20230823,144400,328874280,9260,9260,9260,9260,662
|
|
20230823,144300,322744160,9270,9270,9270,9270,0
|
|
20230823,144200,322744160,9270,9280,9280,9270,595
|
|
20230823,144100,317228380,9280,9280,9280,9280,1
|
|
20230823,144000,317219100,9280,9280,9280,9280,0
|
|
20230823,143900,317219100,9280,9280,9280,9280,57
|
|
20230823,143800,316690140,9280,9280,9280,9280,0
|
|
20230823,143700,316690140,9280,9280,9280,9280,0
|
|
20230823,143600,316690140,9280,9280,9280,9280,0
|
|
20230823,143500,316690140,9280,9280,9280,9280,0
|
|
20230823,143400,316690140,9280,9280,9280,9280,0
|
|
20230823,143300,316690140,9280,9280,9280,9280,0
|
|
20230823,143200,316690140,9280,9280,9280,9280,0
|
|
20230823,143100,316690140,9280,9280,9280,9280,3
|
|
20230823,143000,316662300,9280,9280,9280,9280,0
|
|
20230823,142900,316662300,9280,9280,9280,9280,0
|
|
20230823,142800,316662300,9280,9280,9280,9280,1
|
|
20230823,142700,316653020,9280,9280,9280,9280,9
|
|
20230823,142600,316569500,9290,9270,9290,9270,109
|
|
20230823,142500,315558940,9290,9290,9290,9290,14
|
|
20230823,142400,315428880,9270,9270,9270,9270,0
|
|
20230823,142300,315428880,9270,9270,9270,9270,0
|
|
20230823,142200,315428880,9270,9270,9270,9270,0
|
|
20230823,142100,315428880,9270,9270,9270,9270,5
|
|
20230823,142000,315382530,9280,9280,9280,9280,0
|
|
20230823,141900,315382530,9280,9280,9280,9280,4
|
|
20230823,141800,315345410,9290,9290,9290,9290,0
|
|
20230823,141700,315345410,9290,9290,9290,9290,0
|
|
20230823,141600,315345410,9290,9280,9290,9280,115
|
|
20230823,141500,314278190,9280,9280,9280,9280,918
|
|
20230823,141400,305759150,9290,9290,9290,9290,30
|
|
20230823,141300,305480450,9290,9290,9290,9290,50
|
|
20230823,141200,305015950,9290,9290,9290,9290,0
|
|
20230823,141100,305015950,9290,9290,9290,9290,0
|
|
20230823,141000,305015950,9290,9290,9290,9290,1
|
|
20230823,140900,305006660,9290,9290,9290,9290,35
|
|
20230823,140800,304681510,9290,9290,9290,9290,0
|
|
20230823,140700,304681510,9290,9280,9290,9280,160
|
|
20230823,140600,303196700,9280,9280,9280,9280,0
|
|
20230823,140500,303196700,9280,9280,9280,9280,0
|
|
20230823,140400,303196700,9280,9290,9290,9280,81
|
|
20230823,140300,302444220,9290,9290,9290,9290,0
|
|
20230823,140200,302444220,9290,9290,9290,9290,318
|
|
20230823,140100,299490000,9290,9290,9290,9290,2
|
|
20230823,140000,299471420,9290,9290,9290,9290,14
|
|
20230823,135900,299341360,9290,9290,9290,9290,0
|
|
20230823,135800,299341360,9290,9290,9290,9290,100
|
|
20230823,135700,298412360,9270,9270,9270,9270,3
|
|
20230823,135600,298384550,9290,9290,9290,9290,0
|
|
20230823,135500,298384550,9290,9290,9290,9290,1
|
|
20230823,135400,298375260,9260,9270,9270,9260,1425
|
|
20230823,135300,285167030,9280,9290,9290,9280,897
|
|
20230823,135200,276842410,9290,9290,9290,9290,1
|
|
20230823,135100,276833120,9310,9310,9310,9310,0
|
|
20230823,135000,276833120,9310,9310,9310,9310,0
|
|
20230823,134900,276833120,9310,9310,9310,9310,0
|
|
20230823,134800,276833120,9310,9310,9310,9310,0
|
|
20230823,134700,276833120,9310,9310,9310,9310,15
|
|
20230823,134600,276693470,9310,9310,9310,9310,0
|
|
20230823,134500,276693470,9310,9310,9310,9280,111
|
|
20230823,134400,275662250,9280,9280,9280,9280,0
|
|
20230823,134300,275662250,9280,9290,9290,9280,600
|
|
20230823,134200,270094220,9290,9290,9290,9290,0
|
|
20230823,134100,270094220,9290,9290,9290,9290,170
|
|
20230823,134000,268514920,9290,9290,9290,9290,0
|
|
20230823,133900,268514920,9290,9290,9290,9290,0
|
|
20230823,133800,268514920,9290,9290,9290,9290,2
|
|
20230823,133700,268496340,9340,9320,9340,9320,748
|
|
20230823,133600,261524020,9320,9320,9320,9290,1017
|
|
20230823,133500,252045940,9290,9290,9290,9290,841
|
|
20230823,133400,244233050,9320,9320,9320,9320,0
|
|
20230823,133300,244233050,9320,9320,9320,9320,0
|
|
20230823,133200,244233050,9320,9300,9320,9300,106
|
|
20230823,133100,243247130,9320,9320,9320,9320,0
|
|
20230823,133000,243247130,9320,9310,9320,9310,2
|
|
20230823,132900,243228500,9290,9300,9300,9290,300
|
|
20230823,132800,240439470,9320,9320,9320,9320,0
|
|
20230823,132700,240439470,9320,9320,9320,9320,0
|
|
20230823,132600,240439470,9320,9320,9320,9320,1
|
|
20230823,132500,240430150,9310,9310,9320,9300,136
|
|
20230823,132400,239165150,9310,9300,9310,9300,390
|
|
20230823,132300,235535710,9310,9310,9310,9310,122
|
|
20230823,132200,234399890,9310,9310,9310,9310,1
|
|
20230823,132100,234390580,9300,9300,9300,9300,0
|
|
20230823,132000,234390580,9300,9300,9300,9300,0
|
|
20230823,131900,234390580,9300,9300,9300,9300,53
|
|
20230823,131800,233897680,9310,9310,9310,9310,11
|
|
20230823,131700,233795270,9310,9310,9310,9310,0
|
|
20230823,131600,233795270,9310,9310,9310,9310,0
|
|
20230823,131500,233795270,9310,9290,9320,9290,4
|
|
20230823,131400,233758060,9290,9290,9290,9290,7
|
|
20230823,131300,233693030,9300,9300,9300,9300,1
|
|
20230823,131200,233683730,9320,9320,9320,9320,0
|
|
20230823,131100,233683730,9320,9320,9320,9320,1
|
|
20230823,131000,233674410,9300,9300,9300,9300,9
|
|
20230823,130900,233590710,9300,9300,9300,9300,0
|
|
20230823,130800,233590710,9300,9300,9300,9300,0
|
|
20230823,130700,233590710,9300,9300,9300,9300,0
|
|
20230823,130600,233590710,9300,9300,9300,9300,1
|
|
20230823,130500,233581410,9290,9290,9290,9290,1
|
|
20230823,130400,233572120,9300,9290,9300,9290,756
|
|
20230823,130300,226548210,9300,9300,9310,9300,199
|
|
20230823,130200,224697500,9340,9300,9340,9300,349
|
|
20230823,130100,221451750,9300,9340,9340,9300,938
|
|
20230823,130000,212727200,9320,9360,9360,9320,159
|
|
20230823,125900,211245030,9370,9370,9370,9370,200
|
|
20230823,125800,209371030,9370,9370,9370,9370,1
|
|
20230823,125700,209361660,9370,9370,9370,9320,110
|
|
20230823,125600,208331060,9320,9370,9370,9310,345
|
|
20230823,125500,205117140,9370,9370,9370,9370,0
|
|
20230823,125400,205117140,9370,9370,9370,9370,0
|
|
20230823,125300,205117140,9370,9370,9370,9370,0
|
|
20230823,125200,205117140,9370,9370,9370,9370,1
|
|
20230823,125100,205107770,9330,9330,9330,9330,0
|
|
20230823,125000,205107770,9330,9330,9330,9330,20
|
|
20230823,124900,204921170,9330,9330,9330,9330,0
|
|
20230823,124800,204921170,9330,9330,9330,9330,30
|
|
20230823,124700,204641270,9330,9330,9330,9330,0
|
|
20230823,124600,204641270,9330,9330,9330,9330,0
|
|
20230823,124500,204641270,9330,9340,9370,9330,4
|
|
20230823,124400,204603890,9330,9340,9340,9330,18
|
|
20230823,124300,204435930,9320,9320,9320,9320,0
|
|
20230823,124200,204435930,9320,9320,9320,9320,0
|
|
20230823,124100,204435930,9320,9320,9320,9320,0
|
|
20230823,124000,204435930,9320,9320,9320,9320,0
|
|
20230823,123900,204435930,9320,9330,9330,9320,100
|
|
20230823,123800,203503920,9380,9380,9380,9380,0
|
|
20230823,123700,203503920,9380,9380,9380,9380,1
|
|
20230823,123600,203494540,9340,9340,9340,9340,30
|
|
20230823,123500,203214340,9340,9330,9340,9330,70
|
|
20230823,123400,202561230,9330,9330,9330,9330,0
|
|
20230823,123300,202561230,9330,9330,9330,9330,0
|
|
20230823,123200,202561230,9330,9330,9330,9330,1
|
|
20230823,123100,202551900,9310,9310,9310,9310,22
|
|
20230823,123000,202347080,9310,9310,9310,9310,36
|
|
20230823,122900,202011920,9320,9320,9330,9320,4
|
|
20230823,122800,201974630,9310,9310,9310,9310,0
|
|
20230823,122700,201974630,9310,9310,9310,9310,0
|
|
20230823,122600,201974630,9310,9310,9310,9310,0
|
|
20230823,122500,201974630,9310,9310,9310,9310,1
|
|
20230823,122400,201965320,9310,9320,9340,9310,255
|
|
20230823,122300,199591220,9320,9320,9320,9320,0
|
|
20230823,122200,199591220,9320,9320,9320,9320,605
|
|
20230823,122100,193952620,9330,9330,9330,9330,0
|
|
20230823,122000,193952620,9330,9330,9330,9330,0
|
|
20230823,121900,193952620,9330,9330,9330,9330,0
|
|
20230823,121800,193952620,9330,9340,9340,9330,20
|
|
20230823,121700,193765920,9340,9320,9340,9320,14
|
|
20230823,121600,193635420,9320,9320,9320,9320,21
|
|
20230823,121500,193439700,9320,9320,9320,9320,1
|
|
20230823,121400,193430380,9340,9340,9340,9340,0
|
|
20230823,121300,193430380,9340,9340,9340,9340,107
|
|
20230823,121200,192431000,9340,9340,9340,9340,30
|
|
20230823,121100,192150800,9340,9340,9340,9340,1
|
|
20230823,121000,192141460,9310,9310,9340,9310,7
|
|
20230823,120900,192076250,9340,9310,9340,9310,2
|
|
20230823,120800,192057600,9320,9320,9320,9320,1
|
|
20230823,120700,192048280,9320,9310,9340,9310,7
|
|
20230823,120600,191983050,9310,9340,9340,9310,382
|
|
20230823,120500,188425520,9340,9340,9340,9340,0
|
|
20230823,120400,188425520,9340,9340,9340,9340,1
|
|
20230823,120300,188416180,9320,9340,9340,9320,5
|
|
20230823,120200,188369520,9310,9310,9310,9310,0
|
|
20230823,120100,188369520,9310,9310,9310,9310,0
|
|
20230823,120000,188369520,9310,9310,9310,9310,1
|
|
20230823,115900,188360210,9340,9340,9340,9340,1
|
|
20230823,115800,188350870,9310,9310,9310,9310,1
|
|
20230823,115700,188341560,9320,9320,9320,9320,0
|
|
20230823,115600,188341560,9320,9320,9320,9320,0
|
|
20230823,115500,188341560,9320,9310,9340,9310,102
|
|
20230823,115400,187391460,9310,9310,9310,9310,4
|
|
20230823,115300,187354220,9310,9310,9310,9310,1
|
|
20230823,115200,187344910,9300,9300,9300,9300,0
|
|
20230823,115100,187344910,9300,9300,9300,9300,68
|
|
20230823,115000,186712510,9300,9300,9300,9300,11
|
|
20230823,114900,186610210,9310,9300,9310,9300,12
|
|
20230823,114800,186498560,9300,9300,9300,9300,0
|
|
20230823,114700,186498560,9300,9300,9300,9300,0
|
|
20230823,114600,186498560,9300,9310,9310,9300,724
|
|
20230823,114500,179765060,9300,9300,9300,9300,49
|
|
20230823,114400,179309360,9310,9310,9310,9310,0
|
|
20230823,114300,179309360,9310,9310,9310,9310,0
|
|
20230823,114200,179309360,9310,9310,9310,9310,219
|
|
20230823,114100,177270470,9320,9320,9320,9320,102
|
|
20230823,114000,176319830,9340,9340,9340,9320,367
|
|
20230823,113900,172899350,9330,9330,9330,9330,0
|
|
20230823,113800,172899350,9330,9330,9330,9330,100
|
|
20230823,113700,171966350,9330,9330,9330,9330,3
|
|
20230823,113600,171938360,9330,9330,9330,9330,0
|
|
20230823,113500,171938360,9330,9330,9330,9330,0
|
|
20230823,113400,171938360,9330,9330,9330,9330,0
|
|
20230823,113300,171938360,9330,9330,9330,9330,0
|
|
20230823,113200,171938360,9330,9330,9330,9330,0
|
|
20230823,113100,171938360,9330,9330,9330,9330,0
|
|
20230823,113000,171938360,9330,9330,9330,9330,0
|
|
20230823,112900,171938360,9330,9330,9330,9330,0
|
|
20230823,112800,171938360,9330,9330,9330,9330,0
|
|
20230823,112700,171938360,9330,9340,9340,9330,3
|
|
20230823,112600,171910360,9330,9330,9330,9330,1
|
|
20230823,112500,171901030,9340,9340,9340,9340,0
|
|
20230823,112400,171901030,9340,9340,9340,9340,0
|
|
20230823,112300,171901030,9340,9340,9340,9340,0
|
|
20230823,112200,171901030,9340,9340,9340,9340,2
|
|
20230823,112100,171882350,9320,9320,9320,9320,0
|
|
20230823,112000,171882350,9320,9320,9320,9320,0
|
|
20230823,111900,171882350,9320,9320,9320,9320,0
|
|
20230823,111800,171882350,9320,9320,9320,9320,1
|
|
20230823,111700,171873030,9320,9320,9320,9320,0
|
|
20230823,111600,171873030,9320,9320,9320,9320,0
|
|
20230823,111500,171873030,9320,9320,9320,9320,1
|
|
20230823,111400,171863710,9340,9340,9340,9340,0
|
|
20230823,111300,171863710,9340,9340,9340,9340,0
|
|
20230823,111200,171863710,9340,9340,9340,9340,0
|
|
20230823,111100,171863710,9340,9340,9340,9340,0
|
|
20230823,111000,171863710,9340,9340,9340,9340,0
|
|
20230823,110900,171863710,9340,9340,9340,9340,0
|
|
20230823,110800,171863710,9340,9340,9340,9340,0
|
|
20230823,110700,171863710,9340,9340,9340,9340,5
|
|
20230823,110600,171817010,9300,9320,9320,9300,1004
|
|
20230823,110500,162476380,9320,9340,9340,9320,123
|
|
20230823,110400,161330000,9320,9340,9340,9310,507
|
|
20230823,110300,156609690,9320,9320,9320,9320,0
|
|
20230823,110200,156609690,9320,9320,9320,9320,19
|
|
20230823,110100,156432610,9320,9320,9340,9320,28
|
|
20230823,110000,156171620,9310,9310,9310,9310,2
|
|
20230823,105900,156153000,9320,9320,9320,9320,0
|
|
20230823,105800,156153000,9320,9330,9330,9320,308
|
|
20230823,105700,153282420,9330,9340,9340,9330,718
|
|
20230823,105600,146583470,9330,9340,9340,9330,2
|
|
20230823,105500,146564800,9320,9320,9320,9320,115
|
|
20230823,105400,145493000,9330,9330,9330,9330,1
|
|
20230823,105300,145483670,9340,9320,9340,9320,448
|
|
20230823,105200,141308290,9320,9310,9320,9310,367
|
|
20230823,105100,137891110,9320,9330,9340,9320,1298
|
|
20230823,105000,125792500,9340,9340,9340,9340,0
|
|
20230823,104900,125792500,9340,9340,9340,9340,1
|
|
20230823,104800,125783160,9320,9320,9320,9320,0
|
|
20230823,104700,125783160,9320,9330,9330,9320,387
|
|
20230823,104600,122176310,9340,9340,9340,9340,0
|
|
20230823,104500,122176310,9340,9340,9340,9340,1
|
|
20230823,104400,122166970,9320,9330,9330,9320,130
|
|
20230823,104300,120954920,9350,9350,9350,9350,0
|
|
20230823,104200,120954920,9350,9350,9350,9350,1
|
|
20230823,104100,120945570,9340,9340,9340,9340,270
|
|
20230823,104000,118423770,9340,9340,9340,9340,3
|
|
20230823,103900,118395750,9320,9320,9320,9320,113
|
|
20230823,103800,117342590,9330,9340,9340,9320,511
|
|
20230823,103700,112578830,9360,9360,9360,9360,1
|
|
20230823,103600,112569470,9360,9360,9360,9360,0
|
|
20230823,103500,112569470,9360,9360,9360,9360,1
|
|
20230823,103400,112560110,9320,9320,9320,9320,0
|
|
20230823,103300,112560110,9320,9320,9320,9320,0
|
|
20230823,103200,112560110,9320,9330,9330,9320,985
|
|
20230823,103100,103376900,9320,9320,9320,9320,100
|
|
20230823,103000,102444900,9330,9330,9330,9320,249
|
|
20230823,102900,100122260,9340,9340,9340,9340,31
|
|
20230823,102800,99832720,9350,9350,9350,9350,0
|
|
20230823,102700,99832720,9350,9370,9370,9350,186
|
|
20230823,102600,98093200,9400,9400,9400,9400,0
|
|
20230823,102500,98093200,9400,9400,9400,9400,0
|
|
20230823,102400,98093200,9400,9400,9400,9400,60
|
|
20230823,102300,97529200,9400,9400,9400,9400,0
|
|
20230823,102200,97529200,9400,9400,9400,9400,0
|
|
20230823,102100,97529200,9400,9400,9400,9400,0
|
|
20230823,102000,97529200,9400,9390,9400,9370,276
|
|
20230823,101900,94938680,9390,9390,9390,9390,190
|
|
20230823,101800,93154580,9390,9390,9390,9390,50
|
|
20230823,101700,92685080,9390,9380,9390,9380,60
|
|
20230823,101600,92121830,9380,9380,9380,9380,11
|
|
20230823,101500,92018650,9350,9350,9350,9350,159
|
|
20230823,101400,90532000,9350,9350,9350,9350,4
|
|
20230823,101300,90494600,9350,9330,9350,9320,151
|
|
20230823,101200,89086750,9350,9350,9350,9350,0
|
|
20230823,101100,89086750,9350,9330,9350,9330,150
|
|
20230823,101000,87685770,9330,9330,9330,9330,0
|
|
20230823,100900,87685770,9330,9330,9330,9330,0
|
|
20230823,100800,87685770,9330,9330,9330,9330,0
|
|
20230823,100700,87685770,9330,9330,9330,9330,0
|
|
20230823,100600,87685770,9330,9330,9330,9330,200
|
|
20230823,100500,85819770,9330,9330,9330,9330,0
|
|
20230823,100400,85819770,9330,9330,9330,9330,172
|
|
20230823,100300,84215010,9340,9340,9340,9340,1600
|
|
20230823,100200,69271010,9400,9400,9400,9400,2
|
|
20230823,100100,69252210,9400,9400,9400,9400,1
|
|
20230823,100000,69242810,9340,9400,9400,9340,2
|
|
20230823,095900,69224070,9340,9340,9340,9340,0
|
|
20230823,095800,69224070,9340,9340,9340,9340,0
|
|
20230823,095700,69224070,9340,9340,9340,9340,0
|
|
20230823,095600,69224070,9340,9340,9340,9340,0
|
|
20230823,095500,69224070,9340,9340,9340,9340,0
|
|
20230823,095400,69224070,9340,9350,9350,9340,1487
|
|
20230823,095300,55322360,9360,9360,9360,9360,71
|
|
20230823,095200,54657800,9370,9370,9370,9370,13
|
|
20230823,095100,54535990,9370,9370,9370,9370,79
|
|
20230823,095000,53795760,9400,9390,9400,9380,21
|
|
20230823,094900,53598660,9410,9410,9410,9410,0
|
|
20230823,094800,53598660,9410,9410,9410,9410,0
|
|
20230823,094700,53598660,9410,9410,9410,9410,0
|
|
20230823,094600,53598660,9410,9410,9410,9410,0
|
|
20230823,094500,53598660,9410,9410,9410,9410,0
|
|
20230823,094400,53598660,9410,9410,9410,9410,0
|
|
20230823,094300,53598660,9410,9380,9410,9380,31
|
|
20230823,094200,53307850,9360,9370,9370,9360,357
|
|
20230823,094100,49965110,9380,9380,9380,9380,0
|
|
20230823,094000,49965110,9380,9380,9380,9380,0
|
|
20230823,093900,49965110,9380,9380,9380,9380,201
|
|
20230823,093800,48079730,9430,9430,9430,9430,2
|
|
20230823,093700,48060870,9430,9430,9430,9430,1
|
|
20230823,093600,48051440,9380,9400,9400,9380,647
|
|
20230823,093500,41982480,9430,9430,9430,9430,0
|
|
20230823,093400,41982480,9430,9400,9430,9380,20
|
|
20230823,093300,41794720,9430,9430,9430,9430,1
|
|
20230823,093200,41785290,9430,9430,9430,9430,9
|
|
20230823,093100,41700420,9370,9440,9440,9370,101
|
|
20230823,093000,40747050,9380,9380,9380,9380,162
|
|
20230823,092900,39227490,9390,9400,9440,9390,238
|
|
20230823,092800,36992610,9400,9400,9400,9400,0
|
|
20230823,092700,36992610,9400,9400,9400,9400,0
|
|
20230823,092600,36992610,9400,9400,9400,9400,0
|
|
20230823,092500,36992610,9400,9420,9420,9400,1235
|
|
20230823,092400,25375970,9460,9460,9460,9460,0
|
|
20230823,092300,25375970,9460,9460,9460,9460,0
|
|
20230823,092200,25375970,9460,9460,9460,9460,0
|
|
20230823,092100,25375970,9460,9460,9460,9460,0
|
|
20230823,092000,25375970,9460,9460,9460,9460,149
|
|
20230823,091900,23966430,9460,9460,9460,9460,0
|
|
20230823,091800,23966430,9460,9460,9460,9460,0
|
|
20230823,091700,23966430,9460,9460,9460,9460,0
|
|
20230823,091600,23966430,9460,9460,9460,9460,1
|
|
20230823,091500,23956970,9380,9380,9380,9380,152
|
|
20230823,091400,22531210,9360,9380,9380,9360,125
|
|
20230823,091300,21359690,9350,9350,9350,9350,123
|
|
20230823,091200,20209640,9360,9400,9400,9360,119
|
|
20230823,091100,19092170,9400,9410,9410,9400,432
|
|
20230823,091000,15031310,9420,9430,9430,9410,408
|
|
20230823,090900,11190940,9420,9420,9420,9420,0
|
|
20230823,090800,11190940,9420,9420,9420,9420,0
|
|
20230823,090700,11190940,9420,9420,9420,9420,52
|
|
20230823,090600,10701100,9420,9420,9420,9420,85
|
|
20230823,090500,9900400,9410,9410,9410,9410,299
|
|
20230823,090400,7086810,9410,9410,9410,9410,1
|
|
20230823,090300,7077400,9410,9410,9410,9410,1
|
|
20230823,090200,7067990,9400,9400,9410,9400,89
|
|
20230823,090100,6231380,9400,9400,9400,9350,291
|
|
20230823,090000,3502250,9400,9450,9450,9400,362
|