578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,183500,428058260,8010,8010,8010,8010,567
|
|
20230818,183400,428058260,8010,8010,8010,8010,0
|
|
20230818,183300,428058260,8010,8010,8010,8010,0
|
|
20230818,183200,428058260,8010,8010,8010,8010,0
|
|
20230818,183100,428058260,8010,8010,8010,8010,0
|
|
20230818,183000,428058260,8010,8010,8010,8010,0
|
|
20230818,182900,428058260,8010,8010,8010,8010,0
|
|
20230818,182800,428058260,8010,8010,8010,8010,0
|
|
20230818,182700,428058260,8010,8010,8010,8010,0
|
|
20230818,182600,428058260,8010,8010,8010,8010,0
|
|
20230818,182500,428058260,8010,8010,8010,8010,0
|
|
20230818,182400,428058260,8010,8010,8010,8010,0
|
|
20230818,182300,428058260,8010,8010,8010,8010,0
|
|
20230818,182200,428058260,8010,8010,8010,8010,0
|
|
20230818,182100,428058260,8010,8010,8010,8010,0
|
|
20230818,182000,428058260,8010,8010,8010,8010,0
|
|
20230818,181900,428058260,8010,8010,8010,8010,0
|
|
20230818,181800,428058260,8010,8010,8010,8010,0
|
|
20230818,181700,428058260,8010,8010,8010,8010,0
|
|
20230818,181600,428058260,8010,8010,8010,8010,0
|
|
20230818,181500,428058260,8010,8010,8010,8010,0
|
|
20230818,181400,428058260,8010,8010,8010,8010,0
|
|
20230818,181300,428058260,8010,8010,8010,8010,0
|
|
20230818,181200,428058260,8010,8010,8010,8010,0
|
|
20230818,181100,428058260,8010,8010,8010,8010,0
|
|
20230818,181000,428058260,8010,8010,8010,8010,0
|
|
20230818,180900,428058260,8010,8010,8010,8010,0
|
|
20230818,180800,428058260,8010,8010,8010,8010,0
|
|
20230818,180700,428058260,8010,8010,8010,8010,0
|
|
20230818,180600,428058260,8010,8010,8010,8010,0
|
|
20230818,180500,428058260,8010,8010,8010,8010,567
|
|
20230818,180400,428058260,8010,8010,8010,8010,0
|
|
20230818,180300,428058260,8010,8010,8010,8010,0
|
|
20230818,180200,428058260,8010,8010,8010,8010,0
|
|
20230818,180100,428058260,8010,8010,8010,8010,0
|
|
20230818,180000,428058260,8010,8010,8010,8010,0
|
|
20230818,175900,428058260,8010,8010,8010,8010,0
|
|
20230818,175800,428058260,8010,8010,8010,8010,0
|
|
20230818,175700,428058260,8010,8010,8010,8010,0
|
|
20230818,175600,428058260,8010,8010,8010,8010,0
|
|
20230818,175500,428058260,8010,8010,8010,8010,0
|
|
20230818,175400,428058260,8010,8010,8010,8010,0
|
|
20230818,175300,428058260,8010,8010,8010,8010,0
|
|
20230818,175200,428058260,8010,8010,8010,8010,0
|
|
20230818,175100,428058260,8010,8010,8010,8010,0
|
|
20230818,175000,428058260,8010,8010,8010,8010,0
|
|
20230818,174900,428058260,8010,8010,8010,8010,0
|
|
20230818,174800,428058260,8010,8010,8010,8010,0
|
|
20230818,174700,428058260,8010,8010,8010,8010,0
|
|
20230818,174600,428058260,8010,8010,8010,8010,0
|
|
20230818,174500,428058260,8010,8010,8010,8010,0
|
|
20230818,174400,428058260,8010,8010,8010,8010,0
|
|
20230818,174300,428058260,8010,8010,8010,8010,0
|
|
20230818,174200,428058260,8010,8010,8010,8010,0
|
|
20230818,174100,428058260,8010,8010,8010,8010,0
|
|
20230818,174000,428058260,8010,8010,8010,8010,0
|
|
20230818,173900,428058260,8010,8010,8010,8010,0
|
|
20230818,173800,428058260,8010,8010,8010,8010,0
|
|
20230818,173700,428058260,8010,8010,8010,8010,0
|
|
20230818,173600,428058260,8010,8010,8010,8010,0
|
|
20230818,173500,428058260,8010,8010,8010,8010,567
|
|
20230818,173400,428058260,8010,8010,8010,8010,0
|
|
20230818,173300,428058260,8010,8010,8010,8010,0
|
|
20230818,173200,428058260,8010,8010,8010,8010,0
|
|
20230818,173100,428058260,8010,8010,8010,8010,0
|
|
20230818,173000,428058260,8010,8010,8010,8010,0
|
|
20230818,172900,428058260,8010,8010,8010,8010,0
|
|
20230818,172800,428058260,8010,8010,8010,8010,0
|
|
20230818,172700,428058260,8010,8010,8010,8010,0
|
|
20230818,172600,428058260,8010,8010,8010,8010,0
|
|
20230818,172500,428058260,8010,8010,8010,8010,0
|
|
20230818,172400,428058260,8010,8010,8010,8010,0
|
|
20230818,172300,428058260,8010,8010,8010,8010,0
|
|
20230818,172200,428058260,8010,8010,8010,8010,0
|
|
20230818,172100,428058260,8010,8010,8010,8010,0
|
|
20230818,172000,428058260,8010,8010,8010,8010,0
|
|
20230818,171900,428058260,8010,8010,8010,8010,0
|
|
20230818,171800,428058260,8010,8010,8010,8010,0
|
|
20230818,171700,428058260,8010,8010,8010,8010,0
|
|
20230818,171600,428058260,8010,8010,8010,8010,0
|
|
20230818,171500,428058260,8010,8010,8010,8010,0
|
|
20230818,171400,428058260,8010,8010,8010,8010,0
|
|
20230818,171300,428058260,8010,8010,8010,8010,0
|
|
20230818,171200,428058260,8010,8010,8010,8010,0
|
|
20230818,171100,428058260,8010,8010,8010,8010,0
|
|
20230818,171000,428058260,8010,8010,8010,8010,0
|
|
20230818,170900,428058260,8010,8010,8010,8010,0
|
|
20230818,170800,428058260,8010,8010,8010,8010,0
|
|
20230818,170700,428058260,8010,8010,8010,8010,0
|
|
20230818,170600,428058260,8010,8010,8010,8010,0
|
|
20230818,170500,428058260,8010,8010,8010,8010,567
|
|
20230818,170400,428058260,8010,8010,8010,8010,0
|
|
20230818,170300,428058260,8010,8010,8010,8010,0
|
|
20230818,170200,428058260,8010,8010,8010,8010,0
|
|
20230818,170100,428058260,8010,8010,8010,8010,0
|
|
20230818,170000,428058260,8010,8010,8010,8010,0
|
|
20230818,165900,428058260,8010,8010,8010,8010,0
|
|
20230818,165800,428058260,8010,8010,8010,8010,0
|
|
20230818,165700,428058260,8010,8010,8010,8010,0
|
|
20230818,165600,428058260,8010,8010,8010,8010,0
|
|
20230818,165500,428058260,8010,8010,8010,8010,0
|
|
20230818,165400,428058260,8010,8010,8010,8010,0
|
|
20230818,165300,428058260,8010,8010,8010,8010,0
|
|
20230818,165200,428058260,8010,8010,8010,8010,0
|
|
20230818,165100,428058260,8010,8010,8010,8010,0
|
|
20230818,165000,428058260,8010,8010,8010,8010,0
|
|
20230818,164900,428058260,8010,8010,8010,8010,0
|
|
20230818,164800,428058260,8010,8010,8010,8010,0
|
|
20230818,164700,428058260,8010,8010,8010,8010,0
|
|
20230818,164600,428058260,8010,8010,8010,8010,0
|
|
20230818,164500,428058260,8010,8010,8010,8010,0
|
|
20230818,164400,428058260,8010,8010,8010,8010,0
|
|
20230818,164300,428058260,8010,8010,8010,8010,0
|
|
20230818,164200,428058260,8010,8010,8010,8010,0
|
|
20230818,164100,428058260,8010,8010,8010,8010,0
|
|
20230818,164000,428058260,8010,8010,8010,8010,0
|
|
20230818,163900,428058260,8010,8010,8010,8010,0
|
|
20230818,163800,428058260,8010,8010,8010,8010,0
|
|
20230818,163700,428058260,8010,8010,8010,8010,0
|
|
20230818,163600,428058260,8010,8010,8010,8010,0
|
|
20230818,163500,428058260,8010,8010,8010,8010,567
|
|
20230818,163400,428058260,8010,8010,8010,8010,0
|
|
20230818,163300,428058260,8010,8010,8010,8010,0
|
|
20230818,163200,428058260,8010,8010,8010,8010,0
|
|
20230818,163100,428058260,8010,8010,8010,8010,0
|
|
20230818,163000,428058260,8010,8010,8010,8010,0
|
|
20230818,162900,428058260,8010,8010,8010,8010,0
|
|
20230818,162800,428058260,8010,8010,8010,8010,0
|
|
20230818,162700,428058260,8010,8010,8010,8010,0
|
|
20230818,162600,428058260,8010,8010,8010,8010,0
|
|
20230818,162500,428058260,8010,8010,8010,8010,0
|
|
20230818,162400,428058260,8010,8010,8010,8010,0
|
|
20230818,162300,428058260,8010,8010,8010,8010,0
|
|
20230818,162200,428058260,8010,8010,8010,8010,0
|
|
20230818,162100,428058260,8010,8010,8010,8010,0
|
|
20230818,162000,428058260,8010,8010,8010,8010,0
|
|
20230818,161900,428058260,8010,8010,8010,8010,0
|
|
20230818,161800,428058260,8010,8010,8010,8010,0
|
|
20230818,161700,428058260,8010,8010,8010,8010,0
|
|
20230818,161600,428058260,8010,8010,8010,8010,0
|
|
20230818,161500,428058260,8010,8010,8010,8010,0
|
|
20230818,161400,428058260,8010,8010,8010,8010,0
|
|
20230818,161300,428058260,8010,8010,8010,8010,0
|
|
20230818,161200,428058260,8010,8010,8010,8010,0
|
|
20230818,161100,428058260,8010,8010,8010,8010,0
|
|
20230818,161000,428058260,8010,8010,8010,8010,0
|
|
20230818,160900,428058260,8010,8010,8010,8010,0
|
|
20230818,160800,428058260,8010,8010,8010,8010,0
|
|
20230818,160700,428058260,8010,8010,8010,8010,0
|
|
20230818,160600,428058260,8010,8010,8010,8010,0
|
|
20230818,160500,428058260,8010,8010,8010,8010,567
|
|
20230818,160400,428058260,8010,8010,8010,8010,0
|
|
20230818,160300,428058260,8010,8010,8010,8010,0
|
|
20230818,160200,428058260,8010,8010,8010,8010,0
|
|
20230818,160100,428058260,8010,8010,8010,8010,0
|
|
20230818,160000,428058260,8010,8010,8010,8010,0
|
|
20230818,155900,428058260,8010,8010,8010,8010,0
|
|
20230818,155800,428058260,8010,8010,8010,8010,0
|
|
20230818,155700,428058260,8010,8010,8010,8010,0
|
|
20230818,155600,428058260,8010,8010,8010,8010,0
|
|
20230818,155500,428058260,8010,8010,8010,8010,0
|
|
20230818,155400,428058260,8010,8010,8010,8010,0
|
|
20230818,155300,428058260,8010,8010,8010,8010,0
|
|
20230818,155200,428058260,8010,8010,8010,8010,0
|
|
20230818,155100,428058260,8010,8010,8010,8010,0
|
|
20230818,155000,428058260,8010,8010,8010,8010,0
|
|
20230818,154900,428058260,8010,8010,8010,8010,0
|
|
20230818,154800,428058260,8010,8010,8010,8010,0
|
|
20230818,154700,428058260,8010,8010,8010,8010,0
|
|
20230818,154600,428058260,8010,8010,8010,8010,0
|
|
20230818,154500,428058260,8010,8010,8010,8010,0
|
|
20230818,154400,428058260,8010,8010,8010,8010,0
|
|
20230818,154300,428058260,8010,8010,8010,8010,0
|
|
20230818,154200,428058260,8010,8010,8010,8010,0
|
|
20230818,154100,428058260,8010,8010,8010,8010,0
|
|
20230818,154000,428058260,8010,8010,8010,8010,0
|
|
20230818,153900,428058260,8010,8010,8010,8010,0
|
|
20230818,153800,428058260,8010,8010,8010,8010,0
|
|
20230818,153700,428058260,8010,8010,8010,8010,0
|
|
20230818,153600,428058260,8010,8010,8010,8010,0
|
|
20230818,153500,428058260,8010,8010,8010,8010,567
|
|
20230818,153400,428058260,8010,8010,8010,8010,0
|
|
20230818,153300,428058260,8010,8010,8010,8010,0
|
|
20230818,153200,428058260,8010,8010,8010,8010,0
|
|
20230818,153100,428058260,8010,8010,8010,8010,0
|
|
20230818,153000,428058260,8010,8010,8010,8010,567
|
|
20230818,152900,423516590,8040,8040,8040,8040,0
|
|
20230818,152800,423516590,8040,8040,8040,8040,0
|
|
20230818,152700,423516590,8040,8040,8040,8040,0
|
|
20230818,152600,423516590,8040,8040,8040,8040,0
|
|
20230818,152500,423516590,8040,8040,8040,8040,0
|
|
20230818,152400,423516590,8040,8040,8040,8040,0
|
|
20230818,152300,423516590,8040,8040,8040,8040,0
|
|
20230818,152200,423516590,8040,8040,8040,8040,0
|
|
20230818,152100,423516590,8040,8040,8040,8040,0
|
|
20230818,152000,423516590,8040,8040,8040,8040,0
|
|
20230818,151900,423516590,8040,8040,8040,8040,190
|
|
20230818,151800,421988990,8020,8040,8040,8020,82
|
|
20230818,151700,421331330,8040,8040,8040,8040,1
|
|
20230818,151600,421323290,8040,8010,8040,8010,7
|
|
20230818,151500,421267190,8040,8010,8040,8010,10
|
|
20230818,151400,421187060,8040,8010,8040,8010,10
|
|
20230818,151300,421106900,8040,8010,8040,8010,14
|
|
20230818,151200,420994580,8040,8010,8040,8010,9
|
|
20230818,151100,420922460,8040,8040,8040,8000,4649
|
|
20230818,151000,383659530,8030,8030,8030,8030,8
|
|
20230818,150900,383595290,8030,8030,8030,8030,8
|
|
20230818,150800,383531050,8030,8030,8030,8030,8
|
|
20230818,150700,383466810,8030,8030,8030,8030,8
|
|
20230818,150600,383402570,8030,8030,8030,8030,8
|
|
20230818,150500,383338330,8030,8030,8030,8030,8
|
|
20230818,150400,383274090,8030,8030,8030,8030,9
|
|
20230818,150300,383201820,8030,8030,8030,8030,80
|
|
20230818,150200,382559420,8040,8030,8040,8030,2084
|
|
20230818,150100,365820040,8030,8030,8030,8030,8
|
|
20230818,150000,365755800,8030,8030,8030,8030,8
|
|
20230818,145900,365691560,8040,8040,8040,8040,22
|
|
20230818,145800,365514680,8040,8040,8040,8040,8
|
|
20230818,145700,365450360,8030,8030,8030,8030,8
|
|
20230818,145600,365386120,8030,8030,8030,8030,18
|
|
20230818,145500,365241580,8030,8030,8030,8030,8
|
|
20230818,145400,365177340,8030,8030,8030,8030,8
|
|
20230818,145300,365113100,8030,8050,8050,8030,10
|
|
20230818,145200,365032780,8050,8030,8050,8030,40
|
|
20230818,145100,364710960,8030,8030,8030,8030,8
|
|
20230818,145000,364646720,8030,8030,8030,8030,8
|
|
20230818,144900,364582480,8030,8030,8030,8030,8
|
|
20230818,144800,364518240,8030,8030,8030,8030,8
|
|
20230818,144700,364454000,8030,8030,8030,8030,8
|
|
20230818,144600,364389760,8030,8030,8030,8030,9
|
|
20230818,144500,364317490,8030,8030,8030,8030,9
|
|
20230818,144400,364245220,8030,8030,8030,8030,8
|
|
20230818,144300,364180980,8040,8040,8040,8040,10
|
|
20230818,144200,364100580,8050,8040,8050,8040,364
|
|
20230818,144100,361173430,8040,8040,8040,8040,8
|
|
20230818,144000,361109110,8030,8040,8050,8030,30
|
|
20230818,143900,360867710,8040,8030,8050,8030,127
|
|
20230818,143800,359847780,8030,8050,8050,8030,18
|
|
20230818,143700,359703040,8030,8050,8050,8030,16
|
|
20230818,143600,359574400,8030,8050,8050,8030,26
|
|
20230818,143500,359365260,8030,8030,8030,8030,8
|
|
20230818,143400,359301020,8040,8030,8040,8030,303
|
|
20230818,143300,356867850,8030,8030,8030,8030,9
|
|
20230818,143200,356795580,8030,8050,8050,8030,87
|
|
20230818,143100,356095390,8030,8030,8030,8030,8
|
|
20230818,143000,356031150,8030,8030,8030,8030,8
|
|
20230818,142900,355966910,8030,8030,8030,8030,8
|
|
20230818,142800,355902670,8030,8040,8050,8030,1741
|
|
20230818,142700,341902780,8030,8030,8030,8030,16
|
|
20230818,142600,341774300,8030,8030,8030,8030,8
|
|
20230818,142500,341710060,8040,8040,8040,8040,8
|
|
20230818,142400,341645740,8050,8030,8050,8030,319
|
|
20230818,142300,339078990,8040,8030,8040,8030,9
|
|
20230818,142200,339006710,8030,8030,8030,8030,864
|
|
20230818,142100,332068790,8030,8030,8030,8030,8
|
|
20230818,142000,332004550,8030,8030,8030,8030,8
|
|
20230818,141900,331940310,8030,8030,8030,8030,34
|
|
20230818,141800,331667290,8040,8030,8040,8030,9
|
|
20230818,141700,331595010,8030,8040,8040,8030,468
|
|
20230818,141600,327835970,8040,8040,8040,8040,8
|
|
20230818,141500,327771650,8040,8040,8040,8040,9
|
|
20230818,141400,327699290,8040,8050,8050,8040,453
|
|
20230818,141300,324057160,8050,8050,8050,8050,7
|
|
20230818,141200,324000810,8070,8040,8070,8040,12
|
|
20230818,141100,323904280,8040,8040,8040,8040,8
|
|
20230818,141000,323839960,8050,8040,8050,8040,35
|
|
20230818,140900,323558290,8040,8040,8040,8040,8
|
|
20230818,140800,323493970,8040,8050,8050,8040,9
|
|
20230818,140700,323421600,8050,8040,8050,8040,12
|
|
20230818,140600,323325080,8050,8050,8050,8050,4
|
|
20230818,140500,323292880,8050,8050,8050,8050,8
|
|
20230818,140400,323228480,8040,8040,8040,8040,8
|
|
20230818,140300,323164160,8050,8050,8050,8050,9
|
|
20230818,140200,323091710,8070,8050,8070,8040,10
|
|
20230818,140100,323011270,8050,8050,8050,8050,7
|
|
20230818,140000,322954920,8050,8050,8050,8050,385
|
|
20230818,135900,319855670,8040,8040,8040,8040,68
|
|
20230818,135800,319308950,8070,8050,8070,8040,568
|
|
20230818,135700,314740410,8050,8050,8050,8050,649
|
|
20230818,135600,309515960,8050,8060,8060,8050,9
|
|
20230818,135500,309443500,8060,8060,8060,8060,158
|
|
20230818,135400,308170020,8060,8060,8060,8060,18
|
|
20230818,135300,308024940,8060,8060,8060,8060,9
|
|
20230818,135200,307952400,8060,8060,8060,8060,8
|
|
20230818,135100,307887920,8060,8060,8060,8060,8
|
|
20230818,135000,307823440,8050,8050,8050,8050,8
|
|
20230818,134900,307759040,8050,8050,8050,8050,111
|
|
20230818,134800,306865490,8050,8050,8050,8050,208
|
|
20230818,134700,305191090,8050,8050,8050,8050,8
|
|
20230818,134600,305126690,8050,8050,8050,8050,8
|
|
20230818,134500,305062290,8050,8050,8050,8050,8
|
|
20230818,134400,304997890,8050,8050,8050,8050,8
|
|
20230818,134300,304933490,8050,8050,8050,8050,9
|
|
20230818,134200,304861040,8040,8040,8040,8040,8
|
|
20230818,134100,304796720,8040,8040,8040,8040,8
|
|
20230818,134000,304732400,8040,8040,8040,8040,121
|
|
20230818,133900,303759560,8040,8040,8040,8040,8
|
|
20230818,133800,303695240,8040,8040,8040,8040,16
|
|
20230818,133700,303566600,8040,8040,8040,8040,9
|
|
20230818,133600,303494240,8040,8040,8040,8040,8
|
|
20230818,133500,303429920,8040,8040,8040,8040,8
|
|
20230818,133400,303365600,8050,8050,8050,8050,8
|
|
20230818,133300,303301200,8040,8040,8040,8040,9
|
|
20230818,133200,303228840,8050,8050,8050,8050,8
|
|
20230818,133100,303164440,8040,8040,8040,8040,144
|
|
20230818,133000,302006680,8050,8050,8050,8050,8
|
|
20230818,132900,301942280,8050,8050,8050,8050,8
|
|
20230818,132800,301877880,8050,8050,8050,8050,48
|
|
20230818,132700,301491480,8070,8050,8070,8050,10
|
|
20230818,132600,301410960,8050,8050,8050,8050,8
|
|
20230818,132500,301346560,8050,8050,8050,8050,8
|
|
20230818,132400,301282160,8050,8050,8050,8050,8
|
|
20230818,132300,301217760,8050,8050,8050,8050,9
|
|
20230818,132200,301145310,8050,8050,8050,8050,8
|
|
20230818,132100,301080910,8050,8050,8050,8050,8
|
|
20230818,132000,301016510,8050,8050,8050,8050,8
|
|
20230818,131900,300952110,8050,8050,8050,8050,8
|
|
20230818,131800,300887710,8050,8050,8050,8050,8
|
|
20230818,131700,300823310,8060,8050,8060,8050,10
|
|
20230818,131600,300742800,8050,8050,8050,8050,8
|
|
20230818,131500,300678400,8050,8050,8050,8050,8
|
|
20230818,131400,300614000,8050,8050,8050,8050,8
|
|
20230818,131300,300549600,8070,8050,8070,8050,17
|
|
20230818,131200,300412590,8050,8050,8050,8050,8
|
|
20230818,131100,300348190,8050,8050,8050,8050,8
|
|
20230818,131000,300283790,8050,8050,8050,8050,8
|
|
20230818,130900,300219390,8050,8050,8050,8050,8
|
|
20230818,130800,300154990,8050,8050,8050,8050,146
|
|
20230818,130700,298979690,8050,8050,8050,8050,8
|
|
20230818,130600,298915290,8050,8050,8050,8050,8
|
|
20230818,130500,298850890,8050,8060,8060,8050,208
|
|
20230818,130400,297176400,8060,8060,8060,8060,8
|
|
20230818,130300,297111920,8060,8060,8060,8060,8
|
|
20230818,130200,297047440,8060,8060,8060,8060,9
|
|
20230818,130100,296974900,8060,8060,8060,8060,8
|
|
20230818,130000,296910420,8060,8060,8060,8060,8
|
|
20230818,125900,296845940,8060,8060,8060,8060,8
|
|
20230818,125800,296781460,8060,8060,8060,8060,8
|
|
20230818,125700,296716980,8060,8060,8060,8060,308
|
|
20230818,125600,294234500,8060,8060,8060,8060,8
|
|
20230818,125500,294170020,8060,8060,8070,8060,519
|
|
20230818,125400,289981780,8060,8050,8060,8050,508
|
|
20230818,125300,285887380,8050,8070,8070,8050,108
|
|
20230818,125200,285015980,8050,8050,8050,8050,9
|
|
20230818,125100,284943530,8050,8050,8050,8050,8
|
|
20230818,125000,284879130,8050,8040,8050,8040,16
|
|
20230818,124900,284750410,8040,8040,8040,8040,8
|
|
20230818,124800,284686090,8040,8040,8040,8040,8
|
|
20230818,124700,284621770,8040,8040,8040,8040,8
|
|
20230818,124600,284557450,8040,8040,8040,8040,8
|
|
20230818,124500,284493130,8040,8040,8040,8040,8
|
|
20230818,124400,284428810,8040,8040,8040,8040,8
|
|
20230818,124300,284364490,8040,8040,8040,8040,9
|
|
20230818,124200,284292130,8040,8040,8040,8040,9
|
|
20230818,124100,284219770,8040,8040,8040,8040,9
|
|
20230818,124000,284147410,8040,8040,8040,8040,8
|
|
20230818,123900,284083090,8040,8040,8040,8040,13
|
|
20230818,123800,283978570,8060,8040,8060,8040,58
|
|
20230818,123700,283511250,8030,8030,8030,8030,8
|
|
20230818,123600,283447010,8070,8050,8070,8040,568
|
|
20230818,123500,278863550,8060,8030,8060,8030,244
|
|
20230818,123400,276897150,8030,8030,8030,8030,8
|
|
20230818,123300,276832910,8040,8040,8040,8040,9
|
|
20230818,123200,276760550,8040,8040,8040,8040,8
|
|
20230818,123100,276696230,8030,8030,8030,8030,8
|
|
20230818,123000,276631990,8060,8040,8060,8040,60
|
|
20230818,122900,276149350,8040,8040,8040,8040,8
|
|
20230818,122800,276085030,8040,8040,8040,8040,8
|
|
20230818,122700,276020710,8040,8060,8060,8040,9
|
|
20230818,122600,275948330,8030,8030,8030,8030,8
|
|
20230818,122500,275884090,8040,8060,8060,8040,9
|
|
20230818,122400,275811710,8060,8030,8060,8030,33
|
|
20230818,122300,275545970,8040,8040,8040,8040,8
|
|
20230818,122200,275481650,8030,8030,8030,8030,9
|
|
20230818,122100,275409380,8030,8030,8030,8030,8
|
|
20230818,122000,275345140,8030,8030,8030,8030,8
|
|
20230818,121900,275280900,8060,8030,8060,8030,1159
|
|
20230818,121800,265974100,8030,8040,8040,8020,35
|
|
20230818,121700,265693180,8030,8030,8030,8030,8
|
|
20230818,121600,265628940,8020,8060,8060,8020,37
|
|
20230818,121500,265331040,8050,8050,8050,8050,8
|
|
20230818,121400,265266640,8050,8050,8050,8050,8
|
|
20230818,121300,265202240,8050,8050,8050,8050,10
|
|
20230818,121200,265121740,8050,8020,8050,8020,14
|
|
20230818,121100,265009310,8050,8050,8050,8050,211
|
|
20230818,121000,263310760,8050,8020,8050,8020,14
|
|
20230818,120900,263198330,8030,8030,8030,8030,7
|
|
20230818,120800,263142120,8030,8030,8030,8030,8
|
|
20230818,120700,263077880,8020,8030,8030,8020,258
|
|
20230818,120600,261008700,8050,8020,8050,8020,19
|
|
20230818,120500,260855990,8020,8020,8020,8020,8
|
|
20230818,120400,260791830,8020,8020,8020,8020,8
|
|
20230818,120300,260727670,8020,8020,8020,8020,8
|
|
20230818,120200,260663510,8030,8030,8030,8030,18
|
|
20230818,120100,260518970,8030,8030,8030,8030,8
|
|
20230818,120000,260454730,8030,8030,8030,8030,8
|
|
20230818,115900,260390490,8030,8030,8030,8030,82
|
|
20230818,115800,259732030,8030,8050,8050,8020,26
|
|
20230818,115700,259523310,8050,8030,8050,8020,207
|
|
20230818,115600,257862050,8030,8030,8030,8030,8
|
|
20230818,115500,257797810,8020,8020,8020,8020,9
|
|
20230818,115400,257725630,8020,8020,8020,8020,8
|
|
20230818,115300,257661470,8020,8020,8020,8020,8
|
|
20230818,115200,257597310,8020,8020,8020,8020,9
|
|
20230818,115100,257525130,8020,8020,8020,8020,8
|
|
20230818,115000,257460970,8020,8020,8020,8020,8
|
|
20230818,114900,257396810,8020,8020,8020,8020,8
|
|
20230818,114800,257332650,8020,8020,8020,8020,37
|
|
20230818,114700,257035910,8020,8020,8020,8020,8
|
|
20230818,114600,256971750,8020,8020,8020,8020,11
|
|
20230818,114500,256883530,8020,8020,8020,8020,8
|
|
20230818,114400,256819370,8020,8020,8020,8020,38
|
|
20230818,114300,256514610,8020,8020,8020,8020,8
|
|
20230818,114200,256450450,8020,8020,8020,8020,9
|
|
20230818,114100,256378270,8020,8020,8020,8020,8
|
|
20230818,114000,256314110,8020,8070,8070,8020,9
|
|
20230818,113900,256241880,8020,8020,8020,8020,8
|
|
20230818,113800,256177720,8020,8020,8020,8020,8
|
|
20230818,113700,256113560,8070,8020,8070,8020,9
|
|
20230818,113600,256041330,8070,8020,8070,8020,9
|
|
20230818,113500,255969100,8070,8080,8080,8000,10012
|
|
20230818,113400,175830370,8030,8030,8030,8030,8
|
|
20230818,113300,175766130,8030,8030,8030,8030,8
|
|
20230818,113200,175701890,8030,8050,8050,8030,543
|
|
20230818,113100,171335980,8050,8050,8050,8050,42
|
|
20230818,113000,170997880,8050,8050,8050,8050,8
|
|
20230818,112900,170933480,8050,8050,8050,8050,68
|
|
20230818,112800,170386080,8050,8060,8060,8050,245
|
|
20230818,112700,168411460,8060,8060,8060,8060,8
|
|
20230818,112600,168346980,8060,8060,8060,8060,8
|
|
20230818,112500,168282500,8060,8060,8060,8060,8
|
|
20230818,112400,168218020,8060,8070,8070,8060,28
|
|
20230818,112300,167992330,8070,8080,8080,8070,58
|
|
20230818,112200,167523770,8080,8080,8080,8080,179
|
|
20230818,112100,166077450,8060,8080,8080,8060,25
|
|
20230818,112000,165875610,8060,8080,8080,8060,13
|
|
20230818,111900,165770730,8060,8060,8060,8060,208
|
|
20230818,111800,164094250,8060,8060,8060,8060,8
|
|
20230818,111700,164029770,8060,8060,8060,8060,8
|
|
20230818,111600,163965290,8060,8060,8060,8060,8
|
|
20230818,111500,163900810,8080,8080,8080,8050,235
|
|
20230818,111400,162002250,8050,8050,8050,8050,8
|
|
20230818,111300,161937850,8050,8050,8050,8050,16
|
|
20230818,111200,161809050,8080,8060,8090,8060,472
|
|
20230818,111100,158000470,8080,8060,8080,8060,358
|
|
20230818,111000,155107990,8060,8060,8060,8060,8
|
|
20230818,110900,155043510,8060,8060,8060,8060,15
|
|
20230818,110800,154922610,8090,8090,8090,8090,1
|
|
20230818,110700,154914520,8100,8090,8100,8060,125
|
|
20230818,110600,153903330,8090,8060,8090,8060,9
|
|
20230818,110500,153830760,8090,8060,8090,8060,9
|
|
20230818,110400,153758190,8090,8060,8090,8060,10
|
|
20230818,110300,153677530,8090,8080,8090,8080,185
|
|
20230818,110200,152182720,8080,8080,8080,8050,317
|
|
20230818,110100,149621630,8040,8040,8040,8040,8
|
|
20230818,110000,149557310,8070,8040,8070,8040,48
|
|
20230818,105900,149170390,8040,8040,8040,8030,153
|
|
20230818,105800,147941620,8030,8030,8030,8030,8
|
|
20230818,105700,147877380,8040,8040,8040,8040,8
|
|
20230818,105600,147813060,8030,8030,8030,8030,38
|
|
20230818,105500,147507920,8030,8030,8030,8030,9
|
|
20230818,105400,147435650,8030,8030,8030,8030,8
|
|
20230818,105300,147371410,8030,8030,8030,8030,8
|
|
20230818,105200,147307170,8030,8030,8030,8030,9
|
|
20230818,105100,147234900,8030,8080,8080,8030,60
|
|
20230818,105000,146753000,8030,8080,8080,8030,9
|
|
20230818,104900,146680680,8030,8030,8030,8030,8
|
|
20230818,104800,146616440,8080,8080,8080,8030,13
|
|
20230818,104700,146511800,8080,8080,8080,8020,15
|
|
20230818,104600,146391080,8080,8070,8080,8020,19
|
|
20230818,104500,146238140,8020,8020,8020,8020,8
|
|
20230818,104400,146173980,8020,8020,8020,8020,8
|
|
20230818,104300,146109820,8020,8020,8020,8020,8
|
|
20230818,104200,146045660,8020,8030,8040,8020,5142
|
|
20230818,104100,104707680,8030,8030,8030,8010,208
|
|
20230818,104000,103037600,8010,8010,8010,8010,8
|
|
20230818,103900,102973520,8010,8030,8030,8010,111
|
|
20230818,103800,102082410,8040,8020,8040,8020,199
|
|
20230818,103700,100482610,8020,8020,8020,8020,41
|
|
20230818,103600,100153790,8020,8040,8040,8020,1012
|
|
20230818,103500,92037490,8020,8030,8030,8010,115
|
|
20230818,103400,91115220,8030,8030,8030,8030,1
|
|
20230818,103300,91107190,8030,8040,8040,8030,113
|
|
20230818,103200,90199250,8040,8040,8040,8040,8
|
|
20230818,103100,90134930,8040,8040,8080,8040,210
|
|
20230818,103000,88446490,8040,8040,8040,8040,8
|
|
20230818,102900,88382170,8040,8040,8040,8040,8
|
|
20230818,102800,88317850,8040,8040,8040,8040,12
|
|
20230818,102700,88221370,8030,8040,8080,8030,24
|
|
20230818,102600,88028090,8040,8080,8080,8040,3
|
|
20230818,102500,88003930,8040,8030,8040,8030,56
|
|
20230818,102400,87554090,8040,8040,8040,8040,8
|
|
20230818,102300,87489770,8080,8040,8080,8040,203
|
|
20230818,102200,85850760,8040,8030,8040,8030,13
|
|
20230818,102100,85746330,8070,8050,8070,8050,873
|
|
20230818,102000,78717540,8050,8040,8050,8040,132
|
|
20230818,101900,77656160,8040,8040,8040,8040,100
|
|
20230818,101800,76852160,8040,8040,8040,8040,0
|
|
20230818,101700,76852160,8040,8040,8040,8040,20
|
|
20230818,101600,76691360,8030,8050,8050,8030,12
|
|
20230818,101500,76594980,8040,8040,8040,8040,12
|
|
20230818,101400,76498500,8030,8010,8030,8010,1955
|
|
20230818,101300,60834820,8000,8000,8000,8000,602
|
|
20230818,101200,56018820,8000,8000,8000,8000,32
|
|
20230818,101100,55762820,8000,8000,8000,8000,12
|
|
20230818,101000,55666820,7990,7990,7990,7990,43
|
|
20230818,100900,55323250,8000,8000,8000,8000,0
|
|
20230818,100800,55323250,8000,8000,8000,8000,5
|
|
20230818,100700,55283250,8000,8000,8000,8000,4
|
|
20230818,100600,55251250,7990,7990,7990,7990,2
|
|
20230818,100500,55235270,7990,7990,7990,7990,0
|
|
20230818,100400,55235270,7990,7990,7990,7990,0
|
|
20230818,100300,55235270,7990,7990,7990,7990,0
|
|
20230818,100200,55235270,7990,7990,7990,7990,0
|
|
20230818,100100,55235270,7990,7990,7990,7990,0
|
|
20230818,100000,55235270,7990,8000,8000,7990,350
|
|
20230818,095900,52437290,8010,8010,8010,8010,0
|
|
20230818,095800,52437290,8010,8010,8010,8010,0
|
|
20230818,095700,52437290,8010,8010,8010,8010,50
|
|
20230818,095600,52036790,8010,8010,8010,8010,1
|
|
20230818,095500,52028780,8000,8000,8000,8000,0
|
|
20230818,095400,52028780,8000,8000,8000,8000,0
|
|
20230818,095300,52028780,8000,8000,8000,8000,203
|
|
20230818,095200,50404780,8010,8010,8010,8010,300
|
|
20230818,095100,48001780,8010,8010,8010,8010,1
|
|
20230818,095000,47993770,8010,8010,8010,8010,150
|
|
20230818,094900,46792270,8010,8010,8010,8010,0
|
|
20230818,094800,46792270,8010,8010,8010,8010,150
|
|
20230818,094700,45590770,8010,8010,8010,8010,0
|
|
20230818,094600,45590770,8010,8010,8010,8010,0
|
|
20230818,094500,45590770,8010,8010,8010,8010,0
|
|
20230818,094400,45590770,8010,8010,8010,8010,0
|
|
20230818,094300,45590770,8010,8010,8010,8000,519
|
|
20230818,094200,41437580,8010,8010,8010,8010,0
|
|
20230818,094100,41437580,8010,8010,8010,8010,1
|
|
20230818,094000,41429570,8010,8010,8010,8010,0
|
|
20230818,093900,41429570,8010,8010,8010,8010,80
|
|
20230818,093800,40788770,8010,8010,8010,8010,17
|
|
20230818,093700,40652600,8000,8010,8010,8000,46
|
|
20230818,093600,40284230,8000,8000,8000,8000,60
|
|
20230818,093500,39804230,8010,8010,8010,8010,0
|
|
20230818,093400,39804230,8010,8020,8020,8010,22
|
|
20230818,093300,39628000,8020,8010,8020,8010,212
|
|
20230818,093200,37927860,8010,8010,8010,8010,320
|
|
20230818,093100,35364660,8000,8000,8000,8000,104
|
|
20230818,093000,34532660,8000,8000,8000,8000,0
|
|
20230818,092900,34532660,8000,8000,8000,8000,0
|
|
20230818,092800,34532660,8000,8000,8000,8000,0
|
|
20230818,092700,34532660,8000,8000,8000,8000,0
|
|
20230818,092600,34532660,8000,8000,8000,8000,1
|
|
20230818,092500,34524660,8000,8000,8000,8000,73
|
|
20230818,092400,33940660,8000,8000,8000,8000,3
|
|
20230818,092300,33916660,8000,8000,8000,8000,9
|
|
20230818,092200,33844660,8010,8010,8010,8010,2
|
|
20230818,092100,33828640,7950,7960,7960,7950,224
|
|
20230818,092000,32047510,7950,7960,7960,7950,35
|
|
20230818,091900,31769160,7950,7980,7980,7950,324
|
|
20230818,091800,29190330,8000,8000,8000,8000,473
|
|
20230818,091700,25406330,8000,8000,8000,8000,0
|
|
20230818,091600,25406330,8000,8000,8000,8000,0
|
|
20230818,091500,25406330,8000,8000,8000,8000,0
|
|
20230818,091400,25406330,8000,8000,8000,8000,1
|
|
20230818,091300,25398330,7950,7970,7970,7950,50
|
|
20230818,091200,25000440,8000,8000,8000,8000,3
|
|
20230818,091100,24976440,8000,7990,8000,7990,67
|
|
20230818,091000,24440760,7960,7980,7980,7960,1210
|
|
20230818,090900,14787050,8000,7990,8000,7970,21
|
|
20230818,090800,14619290,8000,8010,8010,8000,11
|
|
20230818,090700,14531280,7970,7980,7980,7970,50
|
|
20230818,090600,14132590,8010,8010,8010,8010,0
|
|
20230818,090500,14132590,8010,8010,8010,8010,5
|
|
20230818,090400,14092540,7970,7970,7970,7970,0
|
|
20230818,090300,14092540,7970,7980,7980,7970,242
|
|
20230818,090200,12163780,7970,7970,7970,7970,0
|
|
20230818,090100,12163780,7970,7980,7980,7970,573
|
|
20230818,090000,7596870,7970,7980,7980,7970,952
|