578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,183500,308215680,8250,8250,8250,8250,501
|
|
20230809,183400,308215680,8250,8250,8250,8250,0
|
|
20230809,183300,308215680,8250,8250,8250,8250,0
|
|
20230809,183200,308215680,8250,8250,8250,8250,0
|
|
20230809,183100,308215680,8250,8250,8250,8250,0
|
|
20230809,183000,308215680,8250,8250,8250,8250,0
|
|
20230809,182900,308215680,8250,8250,8250,8250,0
|
|
20230809,182800,308215680,8250,8250,8250,8250,0
|
|
20230809,182700,308215680,8250,8250,8250,8250,0
|
|
20230809,182600,308215680,8250,8250,8250,8250,0
|
|
20230809,182500,308215680,8250,8250,8250,8250,0
|
|
20230809,182400,308215680,8250,8250,8250,8250,0
|
|
20230809,182300,308215680,8250,8250,8250,8250,0
|
|
20230809,182200,308215680,8250,8250,8250,8250,0
|
|
20230809,182100,308215680,8250,8250,8250,8250,0
|
|
20230809,182000,308215680,8250,8250,8250,8250,0
|
|
20230809,181900,308215680,8250,8250,8250,8250,0
|
|
20230809,181800,308215680,8250,8250,8250,8250,0
|
|
20230809,181700,308215680,8250,8250,8250,8250,0
|
|
20230809,181600,308215680,8250,8250,8250,8250,0
|
|
20230809,181500,308215680,8250,8250,8250,8250,0
|
|
20230809,181400,308215680,8250,8250,8250,8250,0
|
|
20230809,181300,308215680,8250,8250,8250,8250,0
|
|
20230809,181200,308215680,8250,8250,8250,8250,0
|
|
20230809,181100,308215680,8250,8250,8250,8250,0
|
|
20230809,181000,308215680,8250,8250,8250,8250,0
|
|
20230809,180900,308215680,8250,8250,8250,8250,0
|
|
20230809,180800,308215680,8250,8250,8250,8250,0
|
|
20230809,180700,308215680,8250,8250,8250,8250,0
|
|
20230809,180600,308215680,8250,8250,8250,8250,0
|
|
20230809,180500,308215680,8250,8250,8250,8250,501
|
|
20230809,180400,308215680,8250,8250,8250,8250,0
|
|
20230809,180300,308215680,8250,8250,8250,8250,0
|
|
20230809,180200,308215680,8250,8250,8250,8250,0
|
|
20230809,180100,308215680,8250,8250,8250,8250,0
|
|
20230809,180000,308215680,8250,8250,8250,8250,0
|
|
20230809,175900,308215680,8250,8250,8250,8250,0
|
|
20230809,175800,308215680,8250,8250,8250,8250,0
|
|
20230809,175700,308215680,8250,8250,8250,8250,0
|
|
20230809,175600,308215680,8250,8250,8250,8250,0
|
|
20230809,175500,308215680,8250,8250,8250,8250,0
|
|
20230809,175400,308215680,8250,8250,8250,8250,0
|
|
20230809,175300,308215680,8250,8250,8250,8250,0
|
|
20230809,175200,308215680,8250,8250,8250,8250,0
|
|
20230809,175100,308215680,8250,8250,8250,8250,0
|
|
20230809,175000,308215680,8250,8250,8250,8250,0
|
|
20230809,174900,308215680,8250,8250,8250,8250,0
|
|
20230809,174800,308215680,8250,8250,8250,8250,0
|
|
20230809,174700,308215680,8250,8250,8250,8250,0
|
|
20230809,174600,308215680,8250,8250,8250,8250,0
|
|
20230809,174500,308215680,8250,8250,8250,8250,0
|
|
20230809,174400,308215680,8250,8250,8250,8250,0
|
|
20230809,174300,308215680,8250,8250,8250,8250,0
|
|
20230809,174200,308215680,8250,8250,8250,8250,0
|
|
20230809,174100,308215680,8250,8250,8250,8250,0
|
|
20230809,174000,308215680,8250,8250,8250,8250,0
|
|
20230809,173900,308215680,8250,8250,8250,8250,0
|
|
20230809,173800,308215680,8250,8250,8250,8250,0
|
|
20230809,173700,308215680,8250,8250,8250,8250,0
|
|
20230809,173600,308215680,8250,8250,8250,8250,0
|
|
20230809,173500,308215680,8250,8250,8250,8250,501
|
|
20230809,173400,308215680,8250,8250,8250,8250,0
|
|
20230809,173300,308215680,8250,8250,8250,8250,0
|
|
20230809,173200,308215680,8250,8250,8250,8250,0
|
|
20230809,173100,308215680,8250,8250,8250,8250,0
|
|
20230809,173000,308215680,8250,8250,8250,8250,0
|
|
20230809,172900,308215680,8250,8250,8250,8250,0
|
|
20230809,172800,308215680,8250,8250,8250,8250,0
|
|
20230809,172700,308215680,8250,8250,8250,8250,0
|
|
20230809,172600,308215680,8250,8250,8250,8250,0
|
|
20230809,172500,308215680,8250,8250,8250,8250,0
|
|
20230809,172400,308215680,8250,8250,8250,8250,0
|
|
20230809,172300,308215680,8250,8250,8250,8250,0
|
|
20230809,172200,308215680,8250,8250,8250,8250,0
|
|
20230809,172100,308215680,8250,8250,8250,8250,0
|
|
20230809,172000,308215680,8250,8250,8250,8250,0
|
|
20230809,171900,308215680,8250,8250,8250,8250,0
|
|
20230809,171800,308215680,8250,8250,8250,8250,0
|
|
20230809,171700,308215680,8250,8250,8250,8250,0
|
|
20230809,171600,308215680,8250,8250,8250,8250,0
|
|
20230809,171500,308215680,8250,8250,8250,8250,0
|
|
20230809,171400,308215680,8250,8250,8250,8250,0
|
|
20230809,171300,308215680,8250,8250,8250,8250,0
|
|
20230809,171200,308215680,8250,8250,8250,8250,0
|
|
20230809,171100,308215680,8250,8250,8250,8250,0
|
|
20230809,171000,308215680,8250,8250,8250,8250,0
|
|
20230809,170900,308215680,8250,8250,8250,8250,0
|
|
20230809,170800,308215680,8250,8250,8250,8250,0
|
|
20230809,170700,308215680,8250,8250,8250,8250,0
|
|
20230809,170600,308215680,8250,8250,8250,8250,0
|
|
20230809,170500,308215680,8250,8250,8250,8250,501
|
|
20230809,170400,308215680,8250,8250,8250,8250,0
|
|
20230809,170300,308215680,8250,8250,8250,8250,0
|
|
20230809,170200,308215680,8250,8250,8250,8250,0
|
|
20230809,170100,308215680,8250,8250,8250,8250,0
|
|
20230809,170000,308215680,8250,8250,8250,8250,0
|
|
20230809,165900,308215680,8250,8250,8250,8250,0
|
|
20230809,165800,308215680,8250,8250,8250,8250,0
|
|
20230809,165700,308215680,8250,8250,8250,8250,0
|
|
20230809,165600,308215680,8250,8250,8250,8250,0
|
|
20230809,165500,308215680,8250,8250,8250,8250,0
|
|
20230809,165400,308215680,8250,8250,8250,8250,0
|
|
20230809,165300,308215680,8250,8250,8250,8250,0
|
|
20230809,165200,308215680,8250,8250,8250,8250,0
|
|
20230809,165100,308215680,8250,8250,8250,8250,0
|
|
20230809,165000,308215680,8250,8250,8250,8250,0
|
|
20230809,164900,308215680,8250,8250,8250,8250,0
|
|
20230809,164800,308215680,8250,8250,8250,8250,0
|
|
20230809,164700,308215680,8250,8250,8250,8250,0
|
|
20230809,164600,308215680,8250,8250,8250,8250,0
|
|
20230809,164500,308215680,8250,8250,8250,8250,0
|
|
20230809,164400,308215680,8250,8250,8250,8250,0
|
|
20230809,164300,308215680,8250,8250,8250,8250,0
|
|
20230809,164200,308215680,8250,8250,8250,8250,0
|
|
20230809,164100,308215680,8250,8250,8250,8250,0
|
|
20230809,164000,308215680,8250,8250,8250,8250,0
|
|
20230809,163900,308215680,8250,8250,8250,8250,0
|
|
20230809,163800,308215680,8250,8250,8250,8250,0
|
|
20230809,163700,308215680,8250,8250,8250,8250,0
|
|
20230809,163600,308215680,8250,8250,8250,8250,0
|
|
20230809,163500,308215680,8250,8250,8250,8250,501
|
|
20230809,163400,308215680,8250,8250,8250,8250,0
|
|
20230809,163300,308215680,8250,8250,8250,8250,0
|
|
20230809,163200,308215680,8250,8250,8250,8250,0
|
|
20230809,163100,308215680,8250,8250,8250,8250,0
|
|
20230809,163000,308215680,8250,8250,8250,8250,0
|
|
20230809,162900,308215680,8250,8250,8250,8250,0
|
|
20230809,162800,308215680,8250,8250,8250,8250,0
|
|
20230809,162700,308215680,8250,8250,8250,8250,0
|
|
20230809,162600,308215680,8250,8250,8250,8250,0
|
|
20230809,162500,308215680,8250,8250,8250,8250,0
|
|
20230809,162400,308215680,8250,8250,8250,8250,0
|
|
20230809,162300,308215680,8250,8250,8250,8250,0
|
|
20230809,162200,308215680,8250,8250,8250,8250,0
|
|
20230809,162100,308215680,8250,8250,8250,8250,0
|
|
20230809,162000,308215680,8250,8250,8250,8250,0
|
|
20230809,161900,308215680,8250,8250,8250,8250,0
|
|
20230809,161800,308215680,8250,8250,8250,8250,0
|
|
20230809,161700,308215680,8250,8250,8250,8250,0
|
|
20230809,161600,308215680,8250,8250,8250,8250,0
|
|
20230809,161500,308215680,8250,8250,8250,8250,0
|
|
20230809,161400,308215680,8250,8250,8250,8250,0
|
|
20230809,161300,308215680,8250,8250,8250,8250,0
|
|
20230809,161200,308215680,8250,8250,8250,8250,0
|
|
20230809,161100,308215680,8250,8250,8250,8250,0
|
|
20230809,161000,308215680,8250,8250,8250,8250,0
|
|
20230809,160900,308215680,8250,8250,8250,8250,0
|
|
20230809,160800,308215680,8250,8250,8250,8250,0
|
|
20230809,160700,308215680,8250,8250,8250,8250,0
|
|
20230809,160600,308215680,8250,8250,8250,8250,0
|
|
20230809,160500,308215680,8250,8250,8250,8250,501
|
|
20230809,160400,308215680,8250,8250,8250,8250,0
|
|
20230809,160300,308215680,8250,8250,8250,8250,0
|
|
20230809,160200,308215680,8250,8250,8250,8250,0
|
|
20230809,160100,308215680,8250,8250,8250,8250,0
|
|
20230809,160000,308215680,8250,8250,8250,8250,0
|
|
20230809,155900,308215680,8250,8250,8250,8250,0
|
|
20230809,155800,308215680,8250,8250,8250,8250,0
|
|
20230809,155700,308215680,8250,8250,8250,8250,0
|
|
20230809,155600,308215680,8250,8250,8250,8250,0
|
|
20230809,155500,308215680,8250,8250,8250,8250,0
|
|
20230809,155400,308215680,8250,8250,8250,8250,0
|
|
20230809,155300,308215680,8250,8250,8250,8250,0
|
|
20230809,155200,308215680,8250,8250,8250,8250,0
|
|
20230809,155100,308215680,8250,8250,8250,8250,0
|
|
20230809,155000,308215680,8250,8250,8250,8250,0
|
|
20230809,154900,308215680,8250,8250,8250,8250,0
|
|
20230809,154800,308215680,8250,8250,8250,8250,0
|
|
20230809,154700,308215680,8250,8250,8250,8250,0
|
|
20230809,154600,308215680,8250,8250,8250,8250,0
|
|
20230809,154500,308215680,8250,8250,8250,8250,0
|
|
20230809,154400,308215680,8250,8250,8250,8250,0
|
|
20230809,154300,308215680,8250,8250,8250,8250,0
|
|
20230809,154200,308215680,8250,8250,8250,8250,0
|
|
20230809,154100,308215680,8250,8250,8250,8250,0
|
|
20230809,154000,308215680,8250,8250,8250,8250,0
|
|
20230809,153900,308215680,8250,8250,8250,8250,0
|
|
20230809,153800,308215680,8250,8250,8250,8250,0
|
|
20230809,153700,308215680,8250,8250,8250,8250,0
|
|
20230809,153600,308215680,8250,8250,8250,8250,0
|
|
20230809,153500,308215680,8250,8250,8250,8250,501
|
|
20230809,153400,308215680,8250,8250,8250,8250,0
|
|
20230809,153300,308215680,8250,8250,8250,8250,0
|
|
20230809,153200,308215680,8250,8250,8250,8250,0
|
|
20230809,153100,308215680,8250,8250,8250,8250,0
|
|
20230809,153000,308215680,8250,8250,8250,8250,501
|
|
20230809,152900,304082430,8260,8260,8260,8260,0
|
|
20230809,152800,304082430,8260,8260,8260,8260,0
|
|
20230809,152700,304082430,8260,8260,8260,8260,0
|
|
20230809,152600,304082430,8260,8260,8260,8260,0
|
|
20230809,152500,304082430,8260,8260,8260,8260,0
|
|
20230809,152400,304082430,8260,8260,8260,8260,0
|
|
20230809,152300,304082430,8260,8260,8260,8260,0
|
|
20230809,152200,304082430,8260,8260,8260,8260,0
|
|
20230809,152100,304082430,8260,8260,8260,8260,0
|
|
20230809,152000,304082430,8260,8260,8260,8260,0
|
|
20230809,151900,304082430,8260,8230,8260,8220,1884
|
|
20230809,151800,288580090,8250,8250,8250,8250,25
|
|
20230809,151700,288373840,8260,8260,8260,8260,0
|
|
20230809,151600,288373840,8260,8250,8260,8250,11
|
|
20230809,151500,288283080,8260,8250,8260,8230,190
|
|
20230809,151400,286718280,8260,8260,8260,8260,0
|
|
20230809,151300,286718280,8260,8240,8260,8240,1246
|
|
20230809,151200,276437190,8250,8210,8250,8210,1971
|
|
20230809,151100,260222970,8210,8210,8210,8210,40
|
|
20230809,151000,259894570,8210,8210,8210,8210,24
|
|
20230809,150900,259697530,8200,8210,8210,8200,3
|
|
20230809,150800,259672920,8210,8210,8210,8210,232
|
|
20230809,150700,257768200,8210,8210,8210,8210,4
|
|
20230809,150600,257735360,8200,8200,8200,8200,0
|
|
20230809,150500,257735360,8200,8200,8200,8200,0
|
|
20230809,150400,257735360,8200,8200,8200,8200,14
|
|
20230809,150300,257620560,8200,8200,8200,8200,0
|
|
20230809,150200,257620560,8200,8200,8200,8200,0
|
|
20230809,150100,257620560,8200,8200,8200,8200,0
|
|
20230809,150000,257620560,8200,8200,8200,8200,38
|
|
20230809,145900,257308960,8200,8200,8200,8200,1
|
|
20230809,145800,257300760,8220,8220,8220,8220,0
|
|
20230809,145700,257300760,8220,8220,8220,8220,15
|
|
20230809,145600,257177460,8220,8220,8220,8220,0
|
|
20230809,145500,257177460,8220,8220,8220,8220,0
|
|
20230809,145400,257177460,8220,8200,8220,8200,155
|
|
20230809,145300,255905980,8190,8190,8190,8190,0
|
|
20230809,145200,255905980,8190,8190,8190,8190,0
|
|
20230809,145100,255905980,8190,8190,8190,8190,0
|
|
20230809,145000,255905980,8190,8190,8190,8190,0
|
|
20230809,144900,255905980,8190,8190,8190,8190,0
|
|
20230809,144800,255905980,8190,8190,8190,8190,0
|
|
20230809,144700,255905980,8190,8190,8190,8190,1
|
|
20230809,144600,255897790,8220,8220,8220,8220,0
|
|
20230809,144500,255897790,8220,8220,8220,8220,32
|
|
20230809,144400,255634750,8190,8210,8220,8190,296
|
|
20230809,144300,253206780,8210,8180,8210,8180,38
|
|
20230809,144200,252895400,8180,8180,8180,8180,0
|
|
20230809,144100,252895400,8180,8210,8210,8180,10
|
|
20230809,144000,252813450,8210,8210,8210,8210,12
|
|
20230809,143900,252714930,8210,8210,8210,8210,100
|
|
20230809,143800,251893930,8210,8210,8210,8210,10
|
|
20230809,143700,251811830,8220,8220,8220,8220,0
|
|
20230809,143600,251811830,8220,8210,8220,8210,52
|
|
20230809,143500,251384770,8210,8210,8210,8210,4
|
|
20230809,143400,251351930,8220,8210,8220,8210,601
|
|
20230809,143300,246416680,8200,8200,8200,8200,65
|
|
20230809,143200,245883680,8200,8200,8200,8200,115
|
|
20230809,143100,244940680,8200,8200,8200,8200,4
|
|
20230809,143000,244907880,8200,8200,8200,8200,4
|
|
20230809,142900,244875080,8200,8210,8210,8200,14
|
|
20230809,142800,244760270,8210,8210,8210,8210,197
|
|
20230809,142700,243142900,8210,8210,8210,8210,0
|
|
20230809,142600,243142900,8210,8210,8210,8210,0
|
|
20230809,142500,243142900,8210,8210,8210,8210,0
|
|
20230809,142400,243142900,8210,8200,8210,8200,251
|
|
20230809,142300,241083250,8200,8200,8200,8200,0
|
|
20230809,142200,241083250,8200,8200,8200,8200,0
|
|
20230809,142100,241083250,8200,8200,8200,8200,0
|
|
20230809,142000,241083250,8200,8200,8200,8200,10
|
|
20230809,141900,241001250,8200,8200,8200,8200,0
|
|
20230809,141800,241001250,8200,8200,8200,8200,0
|
|
20230809,141700,241001250,8200,8200,8200,8200,0
|
|
20230809,141600,241001250,8200,8200,8200,8200,0
|
|
20230809,141500,241001250,8200,8200,8200,8200,0
|
|
20230809,141400,241001250,8200,8200,8200,8200,0
|
|
20230809,141300,241001250,8200,8200,8200,8200,0
|
|
20230809,141200,241001250,8200,8200,8200,8200,0
|
|
20230809,141100,241001250,8200,8200,8200,8200,0
|
|
20230809,141000,241001250,8200,8200,8200,8200,20
|
|
20230809,140900,240837250,8210,8210,8210,8210,0
|
|
20230809,140800,240837250,8210,8210,8210,8210,0
|
|
20230809,140700,240837250,8210,8210,8210,8210,0
|
|
20230809,140600,240837250,8210,8210,8210,8210,0
|
|
20230809,140500,240837250,8210,8210,8210,8210,0
|
|
20230809,140400,240837250,8210,8210,8210,8210,0
|
|
20230809,140300,240837250,8210,8210,8210,8190,761
|
|
20230809,140200,234592060,8210,8200,8210,8200,240
|
|
20230809,140100,232623660,8210,8210,8210,8210,0
|
|
20230809,140000,232623660,8210,8210,8210,8210,20
|
|
20230809,135900,232459460,8210,8210,8210,8210,287
|
|
20230809,135800,230103190,8210,8210,8210,8210,0
|
|
20230809,135700,230103190,8210,8200,8210,8200,119
|
|
20230809,135600,229127190,8200,8200,8200,8200,0
|
|
20230809,135500,229127190,8200,8200,8200,8200,30
|
|
20230809,135400,228881190,8210,8210,8210,8210,0
|
|
20230809,135300,228881190,8210,8210,8210,8210,0
|
|
20230809,135200,228881190,8210,8210,8210,8210,64
|
|
20230809,135100,228355750,8210,8210,8210,8210,3
|
|
20230809,135000,228331120,8210,8210,8210,8210,146
|
|
20230809,134900,227132460,8200,8200,8200,8200,0
|
|
20230809,134800,227132460,8200,8200,8200,8200,1
|
|
20230809,134700,227124260,8220,8220,8220,8220,0
|
|
20230809,134600,227124260,8220,8220,8220,8220,0
|
|
20230809,134500,227124260,8220,8220,8220,8220,3
|
|
20230809,134400,227099600,8230,8230,8230,8230,0
|
|
20230809,134300,227099600,8230,8220,8230,8220,306
|
|
20230809,134200,224583220,8230,8230,8230,8230,2
|
|
20230809,134100,224566760,8230,8220,8230,8220,83
|
|
20230809,134000,223883770,8230,8230,8230,8230,1
|
|
20230809,133900,223875540,8230,8230,8230,8230,0
|
|
20230809,133800,223875540,8230,8230,8230,8230,96
|
|
20230809,133700,223085460,8230,8210,8230,8210,205
|
|
20230809,133600,221399120,8210,8220,8220,8210,4
|
|
20230809,133500,221366270,8220,8220,8220,8220,1
|
|
20230809,133400,221358050,8220,8200,8220,8200,29
|
|
20230809,133300,221119750,8200,8200,8200,8200,0
|
|
20230809,133200,221119750,8200,8200,8200,8200,0
|
|
20230809,133100,221119750,8200,8200,8200,8200,0
|
|
20230809,133000,221119750,8200,8200,8200,8200,0
|
|
20230809,132900,221119750,8200,8200,8200,8200,0
|
|
20230809,132800,221119750,8200,8200,8200,8200,11
|
|
20230809,132700,221029550,8200,8210,8210,8200,93
|
|
20230809,132600,220266120,8210,8210,8210,8210,134
|
|
20230809,132500,219165980,8210,8210,8210,8210,20
|
|
20230809,132400,219001780,8220,8210,8220,8210,230
|
|
20230809,132300,217113180,8220,8220,8220,8220,0
|
|
20230809,132200,217113180,8220,8220,8220,8220,0
|
|
20230809,132100,217113180,8220,8220,8220,8220,26
|
|
20230809,132000,216899460,8220,8220,8220,8220,18
|
|
20230809,131900,216751500,8220,8210,8220,8210,49
|
|
20230809,131800,216348960,8210,8210,8210,8210,20
|
|
20230809,131700,216184760,8200,8200,8200,8200,1
|
|
20230809,131600,216176560,8210,8210,8210,8210,1
|
|
20230809,131500,216168350,8200,8200,8200,8200,0
|
|
20230809,131400,216168350,8200,8200,8200,8200,0
|
|
20230809,131300,216168350,8200,8200,8200,8200,0
|
|
20230809,131200,216168350,8200,8200,8200,8200,9
|
|
20230809,131100,216094550,8210,8210,8210,8210,56
|
|
20230809,131000,215634790,8220,8220,8220,8220,0
|
|
20230809,130900,215634790,8220,8220,8220,8220,1
|
|
20230809,130800,215626570,8220,8220,8220,8220,19
|
|
20230809,130700,215470390,8240,8230,8240,8230,17
|
|
20230809,130600,215330470,8240,8230,8240,8230,169
|
|
20230809,130500,213939480,8230,8220,8240,8220,800
|
|
20230809,130400,207356140,8220,8190,8220,8150,6870
|
|
20230809,130300,151040620,8190,8190,8190,8190,10
|
|
20230809,130200,150958720,8190,8190,8190,8190,0
|
|
20230809,130100,150958720,8190,8190,8190,8190,0
|
|
20230809,130000,150958720,8190,8190,8190,8190,10
|
|
20230809,125900,150876820,8190,8180,8190,8180,787
|
|
20230809,125800,144437490,8190,8190,8190,8190,0
|
|
20230809,125700,144437490,8190,8190,8190,8190,25
|
|
20230809,125600,144232740,8190,8190,8190,8190,65
|
|
20230809,125500,143700390,8180,8170,8180,8170,606
|
|
20230809,125400,138744460,8170,8170,8170,8170,0
|
|
20230809,125300,138744460,8170,8170,8170,8170,0
|
|
20230809,125200,138744460,8170,8170,8170,8170,0
|
|
20230809,125100,138744460,8170,8170,8170,8170,0
|
|
20230809,125000,138744460,8170,8180,8180,8170,61
|
|
20230809,124900,138245600,8180,8160,8180,8140,430
|
|
20230809,124800,134737940,8180,8180,8180,8180,0
|
|
20230809,124700,134737940,8180,8180,8180,8180,0
|
|
20230809,124600,134737940,8180,8170,8180,8170,363
|
|
20230809,124500,131768900,8180,8160,8180,8160,685
|
|
20230809,124400,126176730,8140,8140,8140,8140,0
|
|
20230809,124300,126176730,8140,8140,8140,8140,0
|
|
20230809,124200,126176730,8140,8140,8140,8140,0
|
|
20230809,124100,126176730,8140,8140,8140,8140,0
|
|
20230809,124000,126176730,8140,8140,8140,8140,0
|
|
20230809,123900,126176730,8140,8140,8140,8140,1
|
|
20230809,123800,126168590,8140,8160,8160,8140,25
|
|
20230809,123700,125964890,8160,8160,8160,8160,128
|
|
20230809,123600,124920410,8160,8160,8160,8160,0
|
|
20230809,123500,124920410,8160,8150,8160,8150,118
|
|
20230809,123400,123958530,8160,8160,8160,8160,0
|
|
20230809,123300,123958530,8160,8150,8160,8150,149
|
|
20230809,123200,122743930,8160,8160,8160,8160,1
|
|
20230809,123100,122735770,8160,8160,8160,8160,0
|
|
20230809,123000,122735770,8160,8160,8160,8160,1
|
|
20230809,122900,122727610,8160,8160,8160,8160,5
|
|
20230809,122800,122686810,8170,8170,8170,8170,0
|
|
20230809,122700,122686810,8170,8170,8170,8140,13
|
|
20230809,122600,122580930,8130,8130,8130,8130,0
|
|
20230809,122500,122580930,8130,8130,8130,8130,0
|
|
20230809,122400,122580930,8130,8130,8130,8130,0
|
|
20230809,122300,122580930,8130,8130,8130,8130,0
|
|
20230809,122200,122580930,8130,8130,8130,8130,0
|
|
20230809,122100,122580930,8130,8130,8130,8130,0
|
|
20230809,122000,122580930,8130,8130,8130,8130,1
|
|
20230809,121900,122572800,8170,8170,8170,8170,0
|
|
20230809,121800,122572800,8170,8140,8170,8140,241
|
|
20230809,121700,120609830,8140,8140,8140,8140,0
|
|
20230809,121600,120609830,8140,8140,8140,8140,0
|
|
20230809,121500,120609830,8140,8140,8140,8140,0
|
|
20230809,121400,120609830,8140,8140,8140,8140,0
|
|
20230809,121300,120609830,8140,8140,8140,8140,0
|
|
20230809,121200,120609830,8140,8140,8140,8140,0
|
|
20230809,121100,120609830,8140,8140,8140,8140,0
|
|
20230809,121000,120609830,8140,8140,8140,8140,17
|
|
20230809,120900,120471450,8170,8170,8170,8170,13
|
|
20230809,120800,120365240,8170,8170,8170,8170,0
|
|
20230809,120700,120365240,8170,8170,8170,8170,0
|
|
20230809,120600,120365240,8170,8170,8170,8170,0
|
|
20230809,120500,120365240,8170,8170,8170,8170,290
|
|
20230809,120400,117995940,8170,8170,8170,8170,0
|
|
20230809,120300,117995940,8170,8170,8170,8170,1
|
|
20230809,120200,117987770,8170,8170,8170,8170,0
|
|
20230809,120100,117987770,8170,8170,8170,8170,0
|
|
20230809,120000,117987770,8170,8170,8170,8170,1
|
|
20230809,115900,117979600,8170,8170,8170,8170,11
|
|
20230809,115800,117889730,8130,8130,8130,8130,1
|
|
20230809,115700,117881600,8170,8170,8170,8170,0
|
|
20230809,115600,117881600,8170,8160,8170,8130,233
|
|
20230809,115500,115982300,8150,8150,8150,8150,1
|
|
20230809,115400,115974150,8160,8160,8160,8160,10
|
|
20230809,115300,115892550,8170,8170,8170,8170,0
|
|
20230809,115200,115892550,8170,8170,8170,8170,0
|
|
20230809,115100,115892550,8170,8170,8170,8170,0
|
|
20230809,115000,115892550,8170,8160,8170,8160,277
|
|
20230809,114900,113631810,8160,8160,8160,8160,872
|
|
20230809,114800,106516290,8160,8160,8160,8160,0
|
|
20230809,114700,106516290,8160,8150,8160,8150,4
|
|
20230809,114600,106483660,8160,8160,8160,8160,0
|
|
20230809,114500,106483660,8160,8160,8160,8160,0
|
|
20230809,114400,106483660,8160,8160,8160,8160,0
|
|
20230809,114300,106483660,8160,8160,8160,8160,0
|
|
20230809,114200,106483660,8160,8160,8160,8160,0
|
|
20230809,114100,106483660,8160,8160,8160,8160,0
|
|
20230809,114000,106483660,8160,8140,8160,8140,3
|
|
20230809,113900,106459210,8160,8160,8160,8160,10
|
|
20230809,113800,106377610,8160,8160,8160,8160,0
|
|
20230809,113700,106377610,8160,8160,8160,8160,0
|
|
20230809,113600,106377610,8160,8160,8160,8160,0
|
|
20230809,113500,106377610,8160,8160,8160,8160,0
|
|
20230809,113400,106377610,8160,8140,8160,8130,764
|
|
20230809,113300,100159550,8140,8140,8140,8140,0
|
|
20230809,113200,100159550,8140,8140,8140,8140,0
|
|
20230809,113100,100159550,8140,8140,8140,8140,0
|
|
20230809,113000,100159550,8140,8140,8140,8140,2
|
|
20230809,112900,100143270,8160,8160,8160,8160,124
|
|
20230809,112800,99131430,8160,8160,8160,8160,0
|
|
20230809,112700,99131430,8160,8160,8160,8160,0
|
|
20230809,112600,99131430,8160,8160,8160,8160,1
|
|
20230809,112500,99123270,8160,8160,8160,8160,0
|
|
20230809,112400,99123270,8160,8160,8160,8160,0
|
|
20230809,112300,99123270,8160,8160,8160,8160,2
|
|
20230809,112200,99106950,8170,8170,8170,8170,0
|
|
20230809,112100,99106950,8170,8170,8170,8170,0
|
|
20230809,112000,99106950,8170,8170,8170,8170,0
|
|
20230809,111900,99106950,8170,8170,8170,8170,30
|
|
20230809,111800,98861850,8170,8170,8170,8170,1
|
|
20230809,111700,98853680,8170,8170,8170,8170,0
|
|
20230809,111600,98853680,8170,8170,8170,8170,1
|
|
20230809,111500,98845510,8160,8150,8160,8150,43
|
|
20230809,111400,98494640,8160,8160,8160,8160,0
|
|
20230809,111300,98494640,8160,8160,8160,8160,0
|
|
20230809,111200,98494640,8160,8160,8160,8160,52
|
|
20230809,111100,98070320,8160,8160,8160,8160,0
|
|
20230809,111000,98070320,8160,8160,8160,8160,6
|
|
20230809,110900,98021360,8160,8160,8160,8160,0
|
|
20230809,110800,98021360,8160,8160,8160,8160,0
|
|
20230809,110700,98021360,8160,8160,8160,8160,0
|
|
20230809,110600,98021360,8160,8160,8160,8160,0
|
|
20230809,110500,98021360,8160,8160,8160,8160,0
|
|
20230809,110400,98021360,8160,8160,8160,8160,0
|
|
20230809,110300,98021360,8160,8160,8160,8160,0
|
|
20230809,110200,98021360,8160,8150,8160,8150,40
|
|
20230809,110100,97695160,8170,8170,8170,8170,0
|
|
20230809,110000,97695160,8170,8170,8170,8170,100
|
|
20230809,105900,96878160,8170,8160,8170,8160,528
|
|
20230809,105800,92569470,8170,8170,8170,8170,0
|
|
20230809,105700,92569470,8170,8170,8170,8170,0
|
|
20230809,105600,92569470,8170,8160,8170,8160,604
|
|
20230809,105500,87635320,8160,8160,8160,8160,0
|
|
20230809,105400,87635320,8160,8150,8160,8150,13
|
|
20230809,105300,87529300,8150,8150,8150,8150,30
|
|
20230809,105200,87284800,8160,8170,8170,8160,2
|
|
20230809,105100,87268470,8170,8170,8170,8170,43
|
|
20230809,105000,86917160,8170,8170,8170,8170,5
|
|
20230809,104900,86876310,8170,8160,8170,8160,60
|
|
20230809,104800,86386130,8150,8150,8150,8150,2
|
|
20230809,104700,86369830,8150,8150,8150,8140,47
|
|
20230809,104600,85986800,8150,8150,8150,8150,0
|
|
20230809,104500,85986800,8150,8150,8150,8150,0
|
|
20230809,104400,85986800,8150,8150,8150,8150,0
|
|
20230809,104300,85986800,8150,8150,8150,8150,0
|
|
20230809,104200,85986800,8150,8150,8150,8150,0
|
|
20230809,104100,85986800,8150,8160,8160,8150,24
|
|
20230809,104000,85791190,8170,8170,8170,8170,6
|
|
20230809,103900,85742170,8170,8170,8170,8170,1
|
|
20230809,103800,85734000,8170,8170,8170,8170,0
|
|
20230809,103700,85734000,8170,8150,8170,8150,125
|
|
20230809,103600,84714750,8150,8150,8150,8150,0
|
|
20230809,103500,84714750,8150,8160,8160,8150,83
|
|
20230809,103400,84037820,8170,8160,8170,8160,48
|
|
20230809,103300,83645980,8160,8160,8160,8160,0
|
|
20230809,103200,83645980,8160,8160,8160,8160,0
|
|
20230809,103100,83645980,8160,8160,8160,8160,0
|
|
20230809,103000,83645980,8160,8160,8160,8160,0
|
|
20230809,102900,83645980,8160,8160,8160,8160,0
|
|
20230809,102800,83645980,8160,8160,8160,8160,30
|
|
20230809,102700,83401180,8160,8160,8160,8160,33
|
|
20230809,102600,83131900,8160,8160,8160,8160,39
|
|
20230809,102500,82813660,8150,8150,8150,8150,0
|
|
20230809,102400,82813660,8150,8160,8160,8150,6
|
|
20230809,102300,82764750,8120,8120,8120,8120,0
|
|
20230809,102200,82764750,8120,8130,8130,8120,207
|
|
20230809,102100,81082720,8130,8150,8150,8130,800
|
|
20230809,102000,74577600,8150,8150,8150,8150,0
|
|
20230809,101900,74577600,8150,8150,8150,8150,0
|
|
20230809,101800,74577600,8150,8160,8160,8150,111
|
|
20230809,101700,73672840,8160,8160,8160,8160,17
|
|
20230809,101600,73534120,8150,8150,8150,8150,0
|
|
20230809,101500,73534120,8150,8150,8150,8150,0
|
|
20230809,101400,73534120,8150,8160,8160,8150,4
|
|
20230809,101300,73501510,8150,8150,8150,8150,0
|
|
20230809,101200,73501510,8150,8150,8150,8150,14
|
|
20230809,101100,73387410,8160,8160,8160,8160,0
|
|
20230809,101000,73387410,8160,8160,8160,8160,100
|
|
20230809,100900,72571410,8160,8160,8160,8160,0
|
|
20230809,100800,72571410,8160,8160,8160,8160,100
|
|
20230809,100700,71755410,8150,8150,8150,8150,0
|
|
20230809,100600,71755410,8150,8150,8150,8150,0
|
|
20230809,100500,71755410,8150,8160,8160,8150,2
|
|
20230809,100400,71739100,8160,8160,8160,8160,0
|
|
20230809,100300,71739100,8160,8170,8170,8160,110
|
|
20230809,100200,70841290,8160,8160,8160,8160,0
|
|
20230809,100100,70841290,8160,8160,8160,8160,31
|
|
20230809,100000,70588330,8160,8160,8160,8160,190
|
|
20230809,095900,69037930,8160,8160,8160,8160,0
|
|
20230809,095800,69037930,8160,8160,8160,8160,0
|
|
20230809,095700,69037930,8160,8160,8160,8160,0
|
|
20230809,095600,69037930,8160,8160,8160,8160,0
|
|
20230809,095500,69037930,8160,8160,8160,8160,57
|
|
20230809,095400,68572810,8160,8160,8160,8160,637
|
|
20230809,095300,63374890,8150,8140,8150,8140,203
|
|
20230809,095200,61720490,8140,8140,8140,8140,5
|
|
20230809,095100,61679790,8140,8140,8140,8140,0
|
|
20230809,095000,61679790,8140,8140,8140,8140,0
|
|
20230809,094900,61679790,8140,8140,8140,8140,50
|
|
20230809,094800,61272790,8140,8140,8140,8140,0
|
|
20230809,094700,61272790,8140,8140,8140,8140,150
|
|
20230809,094600,60051790,8130,8130,8130,8130,79
|
|
20230809,094500,59409520,8120,8120,8120,8120,0
|
|
20230809,094400,59409520,8120,8120,8120,8120,150
|
|
20230809,094300,58191520,8130,8130,8130,8130,21
|
|
20230809,094200,58020790,8150,8150,8150,8150,0
|
|
20230809,094100,58020790,8150,8150,8150,8150,5
|
|
20230809,094000,57980040,8120,8120,8120,8120,0
|
|
20230809,093900,57980040,8120,8130,8130,8120,203
|
|
20230809,093800,56331050,8150,8150,8150,8150,1
|
|
20230809,093700,56322900,8150,8150,8150,8150,2
|
|
20230809,093600,56306600,8150,8150,8150,8150,1
|
|
20230809,093500,56298450,8150,8150,8150,8150,1
|
|
20230809,093400,56290300,8150,8150,8150,8140,6
|
|
20230809,093300,56241440,8160,8160,8160,8160,6
|
|
20230809,093200,56192480,8150,8120,8150,8100,152
|
|
20230809,093100,54960700,8140,8160,8160,8140,105
|
|
20230809,093000,54105900,8140,8140,8140,8140,1
|
|
20230809,092900,54097760,8160,8160,8160,8160,1
|
|
20230809,092800,54089600,8180,8180,8180,8180,0
|
|
20230809,092700,54089600,8180,8170,8180,8170,200
|
|
20230809,092600,52454350,8180,8120,8180,8120,11
|
|
20230809,092500,52364650,8090,8140,8140,8090,2180
|
|
20230809,092400,34669950,8130,8140,8140,8130,100
|
|
20230809,092300,33856790,8200,8130,8200,8130,1030
|
|
20230809,092200,25425810,8130,8130,8130,8130,590
|
|
20230809,092100,20629110,8120,8120,8120,8120,57
|
|
20230809,092000,20166270,8100,8110,8110,8100,57
|
|
20230809,091900,19704540,8110,8110,8110,8110,0
|
|
20230809,091800,19704540,8110,8110,8110,8110,0
|
|
20230809,091700,19704540,8110,8110,8110,8110,58
|
|
20230809,091600,19234160,8110,8110,8110,8110,19
|
|
20230809,091500,19080070,8120,8120,8120,8120,0
|
|
20230809,091400,19080070,8120,8120,8120,8120,53
|
|
20230809,091300,18649710,8110,8110,8110,8110,3
|
|
20230809,091200,18625380,8110,8120,8120,8110,101
|
|
20230809,091100,17806260,8120,8120,8120,8120,0
|
|
20230809,091000,17806260,8120,8120,8120,8120,29
|
|
20230809,090900,17570780,8120,8120,8120,8120,100
|
|
20230809,090800,16758780,8120,8120,8120,8120,0
|
|
20230809,090700,16758780,8120,8120,8120,8120,120
|
|
20230809,090600,15784380,8120,8120,8120,8120,1
|
|
20230809,090500,15776260,8090,8110,8110,8090,100
|
|
20230809,090400,14965900,8120,8110,8120,8110,17
|
|
20230809,090300,14827900,8120,8120,8120,8120,0
|
|
20230809,090200,14827900,8120,8090,8120,8090,18
|
|
20230809,090100,14682190,8090,8120,8190,8090,1457
|
|
20230809,090000,2874470,8110,8120,8120,8110,354
|