578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,183500,348572970,8090,8090,8090,8090,587
|
|
20230823,183400,348572970,8090,8090,8090,8090,0
|
|
20230823,183300,348572970,8090,8090,8090,8090,0
|
|
20230823,183200,348572970,8090,8090,8090,8090,0
|
|
20230823,183100,348572970,8090,8090,8090,8090,0
|
|
20230823,183000,348572970,8090,8090,8090,8090,0
|
|
20230823,182900,348572970,8090,8090,8090,8090,0
|
|
20230823,182800,348572970,8090,8090,8090,8090,0
|
|
20230823,182700,348572970,8090,8090,8090,8090,0
|
|
20230823,182600,348572970,8090,8090,8090,8090,0
|
|
20230823,182500,348572970,8090,8090,8090,8090,0
|
|
20230823,182400,348572970,8090,8090,8090,8090,0
|
|
20230823,182300,348572970,8090,8090,8090,8090,0
|
|
20230823,182200,348572970,8090,8090,8090,8090,0
|
|
20230823,182100,348572970,8090,8090,8090,8090,0
|
|
20230823,182000,348572970,8090,8090,8090,8090,0
|
|
20230823,181900,348572970,8090,8090,8090,8090,0
|
|
20230823,181800,348572970,8090,8090,8090,8090,0
|
|
20230823,181700,348572970,8090,8090,8090,8090,0
|
|
20230823,181600,348572970,8090,8090,8090,8090,0
|
|
20230823,181500,348572970,8090,8090,8090,8090,0
|
|
20230823,181400,348572970,8090,8090,8090,8090,0
|
|
20230823,181300,348572970,8090,8090,8090,8090,0
|
|
20230823,181200,348572970,8090,8090,8090,8090,0
|
|
20230823,181100,348572970,8090,8090,8090,8090,0
|
|
20230823,181000,348572970,8090,8090,8090,8090,0
|
|
20230823,180900,348572970,8090,8090,8090,8090,0
|
|
20230823,180800,348572970,8090,8090,8090,8090,0
|
|
20230823,180700,348572970,8090,8090,8090,8090,0
|
|
20230823,180600,348572970,8090,8090,8090,8090,0
|
|
20230823,180500,348572970,8090,8090,8090,8090,587
|
|
20230823,180400,348572970,8090,8090,8090,8090,0
|
|
20230823,180300,348572970,8090,8090,8090,8090,0
|
|
20230823,180200,348572970,8090,8090,8090,8090,0
|
|
20230823,180100,348572970,8090,8090,8090,8090,0
|
|
20230823,180000,348572970,8090,8090,8090,8090,0
|
|
20230823,175900,348572970,8090,8090,8090,8090,0
|
|
20230823,175800,348572970,8090,8090,8090,8090,0
|
|
20230823,175700,348572970,8090,8090,8090,8090,0
|
|
20230823,175600,348572970,8090,8090,8090,8090,0
|
|
20230823,175500,348572970,8090,8090,8090,8090,0
|
|
20230823,175400,348572970,8090,8090,8090,8090,0
|
|
20230823,175300,348572970,8090,8090,8090,8090,0
|
|
20230823,175200,348572970,8090,8090,8090,8090,0
|
|
20230823,175100,348572970,8090,8090,8090,8090,0
|
|
20230823,175000,348572970,8090,8090,8090,8090,0
|
|
20230823,174900,348572970,8090,8090,8090,8090,0
|
|
20230823,174800,348572970,8090,8090,8090,8090,0
|
|
20230823,174700,348572970,8090,8090,8090,8090,0
|
|
20230823,174600,348572970,8090,8090,8090,8090,0
|
|
20230823,174500,348572970,8090,8090,8090,8090,0
|
|
20230823,174400,348572970,8090,8090,8090,8090,0
|
|
20230823,174300,348572970,8090,8090,8090,8090,0
|
|
20230823,174200,348572970,8090,8090,8090,8090,0
|
|
20230823,174100,348572970,8090,8090,8090,8090,0
|
|
20230823,174000,348572970,8090,8090,8090,8090,0
|
|
20230823,173900,348572970,8090,8090,8090,8090,0
|
|
20230823,173800,348572970,8090,8090,8090,8090,0
|
|
20230823,173700,348572970,8090,8090,8090,8090,0
|
|
20230823,173600,348572970,8090,8090,8090,8090,0
|
|
20230823,173500,348572970,8090,8090,8090,8090,587
|
|
20230823,173400,348572970,8090,8090,8090,8090,0
|
|
20230823,173300,348572970,8090,8090,8090,8090,0
|
|
20230823,173200,348572970,8090,8090,8090,8090,0
|
|
20230823,173100,348572970,8090,8090,8090,8090,0
|
|
20230823,173000,348572970,8090,8090,8090,8090,0
|
|
20230823,172900,348572970,8090,8090,8090,8090,0
|
|
20230823,172800,348572970,8090,8090,8090,8090,0
|
|
20230823,172700,348572970,8090,8090,8090,8090,0
|
|
20230823,172600,348572970,8090,8090,8090,8090,0
|
|
20230823,172500,348572970,8090,8090,8090,8090,0
|
|
20230823,172400,348572970,8090,8090,8090,8090,0
|
|
20230823,172300,348572970,8090,8090,8090,8090,0
|
|
20230823,172200,348572970,8090,8090,8090,8090,0
|
|
20230823,172100,348572970,8090,8090,8090,8090,0
|
|
20230823,172000,348572970,8090,8090,8090,8090,0
|
|
20230823,171900,348572970,8090,8090,8090,8090,0
|
|
20230823,171800,348572970,8090,8090,8090,8090,0
|
|
20230823,171700,348572970,8090,8090,8090,8090,0
|
|
20230823,171600,348572970,8090,8090,8090,8090,0
|
|
20230823,171500,348572970,8090,8090,8090,8090,0
|
|
20230823,171400,348572970,8090,8090,8090,8090,0
|
|
20230823,171300,348572970,8090,8090,8090,8090,0
|
|
20230823,171200,348572970,8090,8090,8090,8090,0
|
|
20230823,171100,348572970,8090,8090,8090,8090,0
|
|
20230823,171000,348572970,8090,8090,8090,8090,0
|
|
20230823,170900,348572970,8090,8090,8090,8090,0
|
|
20230823,170800,348572970,8090,8090,8090,8090,0
|
|
20230823,170700,348572970,8090,8090,8090,8090,0
|
|
20230823,170600,348572970,8090,8090,8090,8090,0
|
|
20230823,170500,348572970,8090,8090,8090,8090,587
|
|
20230823,170400,348572970,8090,8090,8090,8090,0
|
|
20230823,170300,348572970,8090,8090,8090,8090,0
|
|
20230823,170200,348572970,8090,8090,8090,8090,0
|
|
20230823,170100,348572970,8090,8090,8090,8090,0
|
|
20230823,170000,348572970,8090,8090,8090,8090,0
|
|
20230823,165900,348572970,8090,8090,8090,8090,0
|
|
20230823,165800,348572970,8090,8090,8090,8090,0
|
|
20230823,165700,348572970,8090,8090,8090,8090,0
|
|
20230823,165600,348572970,8090,8090,8090,8090,0
|
|
20230823,165500,348572970,8090,8090,8090,8090,0
|
|
20230823,165400,348572970,8090,8090,8090,8090,0
|
|
20230823,165300,348572970,8090,8090,8090,8090,0
|
|
20230823,165200,348572970,8090,8090,8090,8090,0
|
|
20230823,165100,348572970,8090,8090,8090,8090,0
|
|
20230823,165000,348572970,8090,8090,8090,8090,0
|
|
20230823,164900,348572970,8090,8090,8090,8090,0
|
|
20230823,164800,348572970,8090,8090,8090,8090,0
|
|
20230823,164700,348572970,8090,8090,8090,8090,0
|
|
20230823,164600,348572970,8090,8090,8090,8090,0
|
|
20230823,164500,348572970,8090,8090,8090,8090,0
|
|
20230823,164400,348572970,8090,8090,8090,8090,0
|
|
20230823,164300,348572970,8090,8090,8090,8090,0
|
|
20230823,164200,348572970,8090,8090,8090,8090,0
|
|
20230823,164100,348572970,8090,8090,8090,8090,0
|
|
20230823,164000,348572970,8090,8090,8090,8090,0
|
|
20230823,163900,348572970,8090,8090,8090,8090,0
|
|
20230823,163800,348572970,8090,8090,8090,8090,0
|
|
20230823,163700,348572970,8090,8090,8090,8090,0
|
|
20230823,163600,348572970,8090,8090,8090,8090,0
|
|
20230823,163500,348572970,8090,8090,8090,8090,587
|
|
20230823,163400,348572970,8090,8090,8090,8090,0
|
|
20230823,163300,348572970,8090,8090,8090,8090,0
|
|
20230823,163200,348572970,8090,8090,8090,8090,0
|
|
20230823,163100,348572970,8090,8090,8090,8090,0
|
|
20230823,163000,348572970,8090,8090,8090,8090,0
|
|
20230823,162900,348572970,8090,8090,8090,8090,0
|
|
20230823,162800,348572970,8090,8090,8090,8090,0
|
|
20230823,162700,348572970,8090,8090,8090,8090,0
|
|
20230823,162600,348572970,8090,8090,8090,8090,0
|
|
20230823,162500,348572970,8090,8090,8090,8090,0
|
|
20230823,162400,348572970,8090,8090,8090,8090,0
|
|
20230823,162300,348572970,8090,8090,8090,8090,0
|
|
20230823,162200,348572970,8090,8090,8090,8090,0
|
|
20230823,162100,348572970,8090,8090,8090,8090,0
|
|
20230823,162000,348572970,8090,8090,8090,8090,0
|
|
20230823,161900,348572970,8090,8090,8090,8090,0
|
|
20230823,161800,348572970,8090,8090,8090,8090,0
|
|
20230823,161700,348572970,8090,8090,8090,8090,0
|
|
20230823,161600,348572970,8090,8090,8090,8090,0
|
|
20230823,161500,348572970,8090,8090,8090,8090,0
|
|
20230823,161400,348572970,8090,8090,8090,8090,0
|
|
20230823,161300,348572970,8090,8090,8090,8090,0
|
|
20230823,161200,348572970,8090,8090,8090,8090,0
|
|
20230823,161100,348572970,8090,8090,8090,8090,0
|
|
20230823,161000,348572970,8090,8090,8090,8090,0
|
|
20230823,160900,348572970,8090,8090,8090,8090,0
|
|
20230823,160800,348572970,8090,8090,8090,8090,0
|
|
20230823,160700,348572970,8090,8090,8090,8090,0
|
|
20230823,160600,348572970,8090,8090,8090,8090,0
|
|
20230823,160500,348572970,8090,8090,8090,8090,587
|
|
20230823,160400,348572970,8090,8090,8090,8090,0
|
|
20230823,160300,348572970,8090,8090,8090,8090,0
|
|
20230823,160200,348572970,8090,8090,8090,8090,0
|
|
20230823,160100,348572970,8090,8090,8090,8090,0
|
|
20230823,160000,348572970,8090,8090,8090,8090,0
|
|
20230823,155900,348572970,8090,8090,8090,8090,0
|
|
20230823,155800,348572970,8090,8090,8090,8090,0
|
|
20230823,155700,348572970,8090,8090,8090,8090,0
|
|
20230823,155600,348572970,8090,8090,8090,8090,0
|
|
20230823,155500,348572970,8090,8090,8090,8090,0
|
|
20230823,155400,348572970,8090,8090,8090,8090,0
|
|
20230823,155300,348572970,8090,8090,8090,8090,0
|
|
20230823,155200,348572970,8090,8090,8090,8090,0
|
|
20230823,155100,348572970,8090,8090,8090,8090,0
|
|
20230823,155000,348572970,8090,8090,8090,8090,0
|
|
20230823,154900,348572970,8090,8090,8090,8090,0
|
|
20230823,154800,348572970,8090,8090,8090,8090,0
|
|
20230823,154700,348572970,8090,8090,8090,8090,0
|
|
20230823,154600,348572970,8090,8090,8090,8090,0
|
|
20230823,154500,348572970,8090,8090,8090,8090,0
|
|
20230823,154400,348572970,8090,8090,8090,8090,0
|
|
20230823,154300,348572970,8090,8090,8090,8090,0
|
|
20230823,154200,348572970,8090,8090,8090,8090,0
|
|
20230823,154100,348572970,8090,8090,8090,8090,0
|
|
20230823,154000,348572970,8090,8090,8090,8090,0
|
|
20230823,153900,348572970,8090,8090,8090,8090,0
|
|
20230823,153800,348572970,8090,8090,8090,8090,0
|
|
20230823,153700,348572970,8090,8090,8090,8090,0
|
|
20230823,153600,348572970,8090,8090,8090,8090,0
|
|
20230823,153500,348572970,8090,8090,8090,8090,587
|
|
20230823,153400,348572970,8090,8090,8090,8090,0
|
|
20230823,153300,348572970,8090,8090,8090,8090,0
|
|
20230823,153200,348572970,8090,8090,8090,8090,0
|
|
20230823,153100,348572970,8090,8090,8090,8090,0
|
|
20230823,153000,348572970,8090,8090,8090,8090,587
|
|
20230823,152900,343824140,8070,8070,8070,8070,0
|
|
20230823,152800,343824140,8070,8070,8070,8070,0
|
|
20230823,152700,343824140,8070,8070,8070,8070,0
|
|
20230823,152600,343824140,8070,8070,8070,8070,0
|
|
20230823,152500,343824140,8070,8070,8070,8070,0
|
|
20230823,152400,343824140,8070,8070,8070,8070,0
|
|
20230823,152300,343824140,8070,8070,8070,8070,0
|
|
20230823,152200,343824140,8070,8070,8070,8070,0
|
|
20230823,152100,343824140,8070,8070,8070,8070,0
|
|
20230823,152000,343824140,8070,8070,8070,8070,0
|
|
20230823,151900,343824140,8070,8090,8090,8070,1074
|
|
20230823,151800,335146130,8090,8090,8090,8090,222
|
|
20230823,151700,333350150,8090,8090,8100,8090,207
|
|
20230823,151600,331673530,8090,8090,8100,8090,307
|
|
20230823,151500,329187000,8090,8090,8090,8090,244
|
|
20230823,151400,327213040,8090,8090,8090,8090,544
|
|
20230823,151300,322812080,8090,8090,8090,8090,5
|
|
20230823,151200,322771630,8090,8090,8090,8090,36
|
|
20230823,151100,322480390,8090,8090,8090,8090,6
|
|
20230823,151000,322431850,8080,8080,8080,8080,357
|
|
20230823,150900,319547290,8080,8090,8090,8080,11
|
|
20230823,150800,319458340,8070,8080,8080,8070,820
|
|
20230823,150700,312832790,8080,8080,8080,8080,55
|
|
20230823,150600,312388390,8080,8080,8080,8080,8
|
|
20230823,150500,312323750,8080,8080,8080,8080,4
|
|
20230823,150400,312291430,8080,8080,8080,8080,5
|
|
20230823,150300,312251030,8080,8070,8090,8070,21
|
|
20230823,150200,312081270,8090,8080,8090,8070,10
|
|
20230823,150100,312000480,8070,8070,8070,8070,9
|
|
20230823,150000,311927850,8070,8070,8090,8070,30
|
|
20230823,145900,311685480,8080,8070,8080,8070,397
|
|
20230823,145800,308481680,8070,8070,8070,8070,14
|
|
20230823,145700,308368700,8070,8100,8100,8070,3
|
|
20230823,145600,308344460,8100,8080,8100,8070,252
|
|
20230823,145500,306308280,8070,8070,8070,8070,207
|
|
20230823,145400,304637790,8080,8060,8080,8060,43
|
|
20230823,145300,304290460,8070,8060,8070,8060,3
|
|
20230823,145200,304266260,8060,8060,8060,8060,20
|
|
20230823,145100,304105060,8060,8070,8070,8060,949
|
|
20230823,145000,296446690,8070,8070,8070,8060,943
|
|
20230823,144900,288837190,8070,8080,8080,8070,768
|
|
20230823,144800,282631780,8080,8080,8080,8080,8
|
|
20230823,144700,282567140,8080,8080,8080,8080,10
|
|
20230823,144600,282486340,8080,8080,8080,8080,4
|
|
20230823,144500,282454020,8080,8080,8080,8080,5
|
|
20230823,144400,282413620,8080,8090,8090,8080,7
|
|
20230823,144300,282357040,8090,8090,8090,8080,164
|
|
20230823,144200,281030300,8090,8090,8090,8090,586
|
|
20230823,144100,276289560,8090,8090,8090,8090,8
|
|
20230823,144000,276224840,8100,8100,8110,8100,334
|
|
20230823,143900,273519220,8100,8110,8110,8100,32
|
|
20230823,143800,273259750,8110,8100,8110,8100,91
|
|
20230823,143700,272522390,8100,8100,8100,8100,8
|
|
20230823,143600,272457590,8100,8100,8100,8100,4
|
|
20230823,143500,272425190,8100,8100,8100,8100,7
|
|
20230823,143400,272368490,8100,8100,8100,8100,37
|
|
20230823,143300,272068790,8110,8100,8110,8100,28
|
|
20230823,143200,271841760,8100,8110,8110,8100,41
|
|
20230823,143100,271509460,8110,8100,8110,8100,158
|
|
20230823,143000,270228160,8100,8100,8100,8100,5
|
|
20230823,142900,270187660,8110,8110,8110,8110,0
|
|
20230823,142800,270187660,8110,8110,8110,8110,1
|
|
20230823,142700,270179550,8110,8110,8110,8110,0
|
|
20230823,142600,270179550,8110,8110,8110,8110,1
|
|
20230823,142500,270171440,8110,8110,8110,8110,0
|
|
20230823,142400,270171440,8110,8110,8110,8110,3
|
|
20230823,142300,270147110,8110,8110,8110,8110,17
|
|
20230823,142200,270009240,8110,8110,8110,8110,0
|
|
20230823,142100,270009240,8110,8110,8110,8110,108
|
|
20230823,142000,269133360,8120,8120,8120,8120,2
|
|
20230823,141900,269117120,8100,8100,8100,8100,100
|
|
20230823,141800,268307120,8100,8100,8100,8100,0
|
|
20230823,141700,268307120,8100,8110,8110,8100,536
|
|
20230823,141600,263964310,8110,8110,8110,8110,0
|
|
20230823,141500,263964310,8110,8110,8110,8110,0
|
|
20230823,141400,263964310,8110,8110,8110,8110,0
|
|
20230823,141300,263964310,8110,8110,8110,8110,0
|
|
20230823,141200,263964310,8110,8110,8110,8110,149
|
|
20230823,141100,262755920,8100,8100,8100,8100,10
|
|
20230823,141000,262674920,8110,8110,8110,8110,0
|
|
20230823,140900,262674920,8110,8110,8110,8110,0
|
|
20230823,140800,262674920,8110,8110,8110,8110,1
|
|
20230823,140700,262666810,8110,8110,8110,8110,213
|
|
20230823,140600,260939380,8110,8110,8110,8110,150
|
|
20230823,140500,259722880,8120,8120,8120,8120,0
|
|
20230823,140400,259722880,8120,8120,8120,8120,48
|
|
20230823,140300,259333120,8120,8120,8120,8120,0
|
|
20230823,140200,259333120,8120,8120,8120,8120,0
|
|
20230823,140100,259333120,8120,8120,8120,8120,0
|
|
20230823,140000,259333120,8120,8120,8120,8120,0
|
|
20230823,135900,259333120,8120,8120,8120,8120,0
|
|
20230823,135800,259333120,8120,8120,8120,8120,0
|
|
20230823,135700,259333120,8120,8120,8120,8120,0
|
|
20230823,135600,259333120,8120,8120,8120,8120,0
|
|
20230823,135500,259333120,8120,8120,8120,8120,0
|
|
20230823,135400,259333120,8120,8110,8120,8110,2
|
|
20230823,135300,259316890,8110,8110,8110,8110,0
|
|
20230823,135200,259316890,8110,8110,8110,8110,0
|
|
20230823,135100,259316890,8110,8110,8110,8110,88
|
|
20230823,135000,258603210,8120,8120,8120,8120,0
|
|
20230823,134900,258603210,8120,8120,8120,8120,0
|
|
20230823,134800,258603210,8120,8120,8120,8120,0
|
|
20230823,134700,258603210,8120,8120,8120,8120,5
|
|
20230823,134600,258562610,8120,8120,8120,8120,0
|
|
20230823,134500,258562610,8120,8120,8120,8120,4
|
|
20230823,134400,258530130,8120,8120,8120,8120,30
|
|
20230823,134300,258286530,8110,8110,8110,8110,0
|
|
20230823,134200,258286530,8110,8110,8110,8110,32
|
|
20230823,134100,258027010,8110,8110,8110,8110,0
|
|
20230823,134000,258027010,8110,8110,8110,8110,0
|
|
20230823,133900,258027010,8110,8110,8110,8110,0
|
|
20230823,133800,258027010,8110,8110,8110,8110,272
|
|
20230823,133700,255821090,8120,8120,8120,8120,9
|
|
20230823,133600,255748010,8120,8120,8120,8120,138
|
|
20230823,133500,254627450,8100,8100,8100,8100,0
|
|
20230823,133400,254627450,8100,8100,8100,8100,0
|
|
20230823,133300,254627450,8100,8100,8100,8100,0
|
|
20230823,133200,254627450,8100,8100,8100,8100,101
|
|
20230823,133100,253809350,8120,8120,8120,8120,0
|
|
20230823,133000,253809350,8120,8120,8120,8120,0
|
|
20230823,132900,253809350,8120,8120,8120,8120,20
|
|
20230823,132800,253646950,8120,8120,8120,8120,5
|
|
20230823,132700,253606350,8120,8120,8120,8120,0
|
|
20230823,132600,253606350,8120,8100,8120,8100,4
|
|
20230823,132500,253573930,8100,8100,8100,8100,0
|
|
20230823,132400,253573930,8100,8100,8100,8100,0
|
|
20230823,132300,253573930,8100,8100,8100,8100,0
|
|
20230823,132200,253573930,8100,8100,8100,8100,500
|
|
20230823,132100,249523930,8100,8100,8100,8100,83
|
|
20230823,132000,248851630,8100,8100,8100,8100,100
|
|
20230823,131900,248041630,8100,8100,8100,8100,0
|
|
20230823,131800,248041630,8100,8100,8100,8100,40
|
|
20230823,131700,247717630,8100,8110,8110,8100,221
|
|
20230823,131600,245927020,8120,8120,8120,8120,0
|
|
20230823,131500,245927020,8120,8120,8120,8120,3
|
|
20230823,131400,245902660,8110,8110,8110,8110,86
|
|
20230823,131300,245205200,8110,8110,8110,8110,81
|
|
20230823,131200,244548290,8110,8110,8110,8110,3
|
|
20230823,131100,244523960,8120,8130,8130,8120,494
|
|
20230823,131000,240511150,8130,8130,8130,8130,15
|
|
20230823,130900,240389200,8130,8130,8130,8130,1
|
|
20230823,130800,240381070,8130,8130,8130,8130,0
|
|
20230823,130700,240381070,8130,8130,8130,8130,0
|
|
20230823,130600,240381070,8130,8130,8130,8130,0
|
|
20230823,130500,240381070,8130,8130,8130,8130,12
|
|
20230823,130400,240283510,8130,8130,8130,8130,40
|
|
20230823,130300,239958310,8140,8140,8140,8140,1
|
|
20230823,130200,239950170,8140,8140,8150,8140,70
|
|
20230823,130100,239380200,8140,8140,8140,8140,0
|
|
20230823,130000,239380200,8140,8140,8140,8140,55
|
|
20230823,125900,238932500,8140,8140,8140,8140,85
|
|
20230823,125800,238240600,8140,8140,8140,8140,27
|
|
20230823,125700,238020820,8140,8140,8140,8140,5
|
|
20230823,125600,237980120,8140,8140,8140,8140,6
|
|
20230823,125500,237931280,8140,8140,8140,8140,6
|
|
20230823,125400,237882440,8140,8140,8140,8140,148
|
|
20230823,125300,236677720,8140,8140,8140,8140,0
|
|
20230823,125200,236677720,8140,8140,8140,8140,0
|
|
20230823,125100,236677720,8140,8140,8140,8140,84
|
|
20230823,125000,235993960,8140,8140,8140,8140,50
|
|
20230823,124900,235586960,8150,8150,8150,8150,1
|
|
20230823,124800,235578810,8150,8150,8150,8150,30
|
|
20230823,124700,235334310,8140,8150,8150,8140,220
|
|
20230823,124600,233543310,8150,8150,8150,8150,218
|
|
20230823,124500,231766610,8150,8140,8150,8140,536
|
|
20230823,124400,227399170,8140,8140,8140,8140,3
|
|
20230823,124300,227374750,8140,8140,8140,8140,0
|
|
20230823,124200,227374750,8140,8140,8140,8140,0
|
|
20230823,124100,227374750,8140,8140,8140,8140,0
|
|
20230823,124000,227374750,8140,8140,8140,8140,30
|
|
20230823,123900,227130550,8140,8140,8140,8140,1
|
|
20230823,123800,227122410,8150,8150,8150,8150,0
|
|
20230823,123700,227122410,8150,8150,8150,8150,0
|
|
20230823,123600,227122410,8150,8150,8150,8150,0
|
|
20230823,123500,227122410,8150,8150,8150,8150,39
|
|
20230823,123400,226804560,8150,8150,8150,8150,0
|
|
20230823,123300,226804560,8150,8150,8150,8150,0
|
|
20230823,123200,226804560,8150,8150,8150,8150,0
|
|
20230823,123100,226804560,8150,8150,8150,8150,0
|
|
20230823,123000,226804560,8150,8130,8150,8130,2
|
|
20230823,122900,226788280,8120,8120,8120,8120,0
|
|
20230823,122800,226788280,8120,8120,8120,8120,0
|
|
20230823,122700,226788280,8120,8120,8120,8120,0
|
|
20230823,122600,226788280,8120,8120,8120,8120,0
|
|
20230823,122500,226788280,8120,8120,8120,8120,0
|
|
20230823,122400,226788280,8120,8120,8120,8120,404
|
|
20230823,122300,223507800,8120,8120,8120,8120,4
|
|
20230823,122200,223475320,8130,8130,8130,8130,139
|
|
20230823,122100,222345250,8140,8140,8140,8140,1
|
|
20230823,122000,222337110,8140,8140,8140,8140,7
|
|
20230823,121900,222280130,8140,8140,8140,8140,26
|
|
20230823,121800,222068490,8150,8150,8150,8150,0
|
|
20230823,121700,222068490,8150,8150,8150,8150,6
|
|
20230823,121600,222019590,8150,8150,8150,8150,6
|
|
20230823,121500,221970690,8150,8150,8150,8150,1057
|
|
20230823,121400,213356140,8150,8150,8150,8150,0
|
|
20230823,121300,213356140,8150,8150,8150,8150,1
|
|
20230823,121200,213347990,8150,8150,8150,8150,0
|
|
20230823,121100,213347990,8150,8150,8150,8150,1
|
|
20230823,121000,213339840,8160,8160,8160,8160,50
|
|
20230823,120900,212931840,8160,8160,8160,8160,0
|
|
20230823,120800,212931840,8160,8160,8160,8160,1
|
|
20230823,120700,212923680,8160,8160,8160,8160,2
|
|
20230823,120600,212907360,8160,8160,8160,8160,48
|
|
20230823,120500,212515680,8180,8180,8180,8180,0
|
|
20230823,120400,212515680,8180,8180,8180,8180,0
|
|
20230823,120300,212515680,8180,8180,8180,8180,0
|
|
20230823,120200,212515680,8180,8180,8180,8180,0
|
|
20230823,120100,212515680,8180,8180,8180,8180,0
|
|
20230823,120000,212515680,8180,8180,8180,8180,199
|
|
20230823,115900,210887860,8180,8140,8180,8140,533
|
|
20230823,115800,206529970,8140,8160,8160,8140,550
|
|
20230823,115700,202052380,8170,8170,8170,8170,15
|
|
20230823,115600,201929830,8170,8180,8180,8170,822
|
|
20230823,115500,195208580,8180,8180,8180,8180,32
|
|
20230823,115400,194946820,8190,8190,8190,8190,742
|
|
20230823,115300,188869840,8200,8200,8200,8200,0
|
|
20230823,115200,188869840,8200,8210,8210,8200,273
|
|
20230823,115100,186630620,8210,8200,8210,8200,788
|
|
20230823,115000,180168590,8200,8180,8200,8180,302
|
|
20230823,114900,177694780,8180,8180,8180,8180,2
|
|
20230823,114800,177678420,8180,8180,8180,8180,132
|
|
20230823,114700,176598660,8190,8190,8190,8190,849
|
|
20230823,114600,169645350,8190,8190,8200,8190,1440
|
|
20230823,114500,157850890,8190,8160,8190,8160,1377
|
|
20230823,114400,146601070,8160,8160,8160,8160,246
|
|
20230823,114300,144593710,8170,8170,8170,8170,15
|
|
20230823,114200,144471160,8170,8160,8170,8160,81
|
|
20230823,114100,143809890,8170,8160,8170,8160,4
|
|
20230823,114000,143777240,8170,8170,8170,8170,1
|
|
20230823,113900,143769070,8170,8160,8170,8160,469
|
|
20230823,113800,139941870,8150,8160,8160,8150,104
|
|
20230823,113700,139094230,8150,8150,8150,8150,10
|
|
20230823,113600,139012730,8150,8150,8150,8150,65
|
|
20230823,113500,138482980,8150,8150,8150,8150,35
|
|
20230823,113400,138197730,8150,8130,8150,8130,1319
|
|
20230823,113300,127455240,8120,8120,8120,8120,0
|
|
20230823,113200,127455240,8120,8130,8140,8120,147
|
|
20230823,113100,126260070,8130,8130,8130,8130,0
|
|
20230823,113000,126260070,8130,8130,8130,8130,159
|
|
20230823,112900,124967400,8140,8140,8140,8130,246
|
|
20230823,112800,122967060,8130,8120,8130,8120,340
|
|
20230823,112700,120203060,8130,8130,8130,8130,0
|
|
20230823,112600,120203060,8130,8100,8130,8090,2122
|
|
20230823,112500,102989700,8120,8120,8120,8120,0
|
|
20230823,112400,102989700,8120,8120,8120,8120,0
|
|
20230823,112300,102989700,8120,8120,8120,8120,0
|
|
20230823,112200,102989700,8120,8120,8120,8120,0
|
|
20230823,112100,102989700,8120,8120,8120,8120,0
|
|
20230823,112000,102989700,8120,8120,8130,8120,134
|
|
20230823,111900,101901560,8120,8090,8120,8090,728
|
|
20230823,111800,95997350,8060,8060,8060,8060,550
|
|
20230823,111700,91564350,8060,8060,8060,8060,100
|
|
20230823,111600,90758350,8060,8090,8090,8060,103
|
|
20230823,111500,89928080,8090,8060,8090,8060,37
|
|
20230823,111400,89629750,8090,8090,8090,8090,0
|
|
20230823,111300,89629750,8090,8090,8090,8090,0
|
|
20230823,111200,89629750,8090,8090,8090,8090,0
|
|
20230823,111100,89629750,8090,8090,8090,8090,0
|
|
20230823,111000,89629750,8090,8090,8090,8090,5
|
|
20230823,110900,89589300,8090,8090,8090,8090,0
|
|
20230823,110800,89589300,8090,8090,8090,8090,98
|
|
20230823,110700,88796480,8090,8090,8090,8090,0
|
|
20230823,110600,88796480,8090,8090,8090,8090,4
|
|
20230823,110500,88764120,8090,8090,8090,8090,4
|
|
20230823,110400,88731760,8090,8090,8090,8090,111
|
|
20230823,110300,87833770,8090,8090,8090,8090,0
|
|
20230823,110200,87833770,8090,8090,8090,8090,2
|
|
20230823,110100,87817590,8090,8090,8090,8090,9
|
|
20230823,110000,87744780,8090,8090,8090,8090,59
|
|
20230823,105900,87267470,8090,8090,8090,8090,0
|
|
20230823,105800,87267470,8090,8090,8090,8090,0
|
|
20230823,105700,87267470,8090,8090,8090,8090,141
|
|
20230823,105600,86126780,8090,8090,8090,8090,31
|
|
20230823,105500,85875990,8090,8090,8090,8090,24
|
|
20230823,105400,85681830,8090,8090,8090,8090,0
|
|
20230823,105300,85681830,8090,8090,8090,8090,0
|
|
20230823,105200,85681830,8090,8090,8090,8090,491
|
|
20230823,105100,81709640,8090,8090,8090,8090,143
|
|
20230823,105000,80552770,8090,8090,8090,8090,7
|
|
20230823,104900,80496140,8090,8090,8090,8090,11
|
|
20230823,104800,80407150,8060,8060,8060,8060,0
|
|
20230823,104700,80407150,8060,8060,8060,8060,0
|
|
20230823,104600,80407150,8060,8070,8070,8060,149
|
|
20230823,104500,79205500,8080,8090,8090,8080,258
|
|
20230823,104400,77119970,8100,8100,8100,8100,0
|
|
20230823,104300,77119970,8100,8100,8100,8100,0
|
|
20230823,104200,77119970,8100,8100,8100,8100,0
|
|
20230823,104100,77119970,8100,8100,8100,8100,0
|
|
20230823,104000,77119970,8100,8100,8100,8100,173
|
|
20230823,103900,75718670,8100,8100,8100,8100,0
|
|
20230823,103800,75718670,8100,8100,8100,8100,200
|
|
20230823,103700,74098670,8120,8100,8120,8100,13
|
|
20230823,103600,73993350,8100,8100,8100,8100,0
|
|
20230823,103500,73993350,8100,8100,8100,8100,30
|
|
20230823,103400,73750350,8110,8110,8110,8110,61
|
|
20230823,103300,73255640,8110,8110,8110,8110,6
|
|
20230823,103200,73206980,8110,8110,8110,8110,70
|
|
20230823,103100,72639280,8130,8130,8130,8130,6
|
|
20230823,103000,72590500,8130,8130,8130,8130,0
|
|
20230823,102900,72590500,8130,8130,8130,8130,0
|
|
20230823,102800,72590500,8130,8120,8130,8120,108
|
|
20230823,102700,71713490,8120,8120,8120,8120,6
|
|
20230823,102600,71664770,8120,8120,8120,8120,3
|
|
20230823,102500,71640410,8110,8110,8110,8110,1
|
|
20230823,102400,71632300,8110,8120,8120,8110,6
|
|
20230823,102300,71583630,8120,8120,8120,8120,0
|
|
20230823,102200,71583630,8120,8120,8120,8120,100
|
|
20230823,102100,70771630,8120,8120,8120,8120,0
|
|
20230823,102000,70771630,8120,8120,8120,8120,12
|
|
20230823,101900,70674190,8130,8120,8130,8120,332
|
|
20230823,101800,67978340,8110,8110,8110,8110,0
|
|
20230823,101700,67978340,8110,8110,8110,8110,29
|
|
20230823,101600,67743150,8100,8100,8100,8100,100
|
|
20230823,101500,66933150,8100,8100,8110,8100,52
|
|
20230823,101400,66511540,8100,8090,8120,8090,925
|
|
20230823,101300,59015300,8090,8090,8090,8090,73
|
|
20230823,101200,58424730,8080,8080,8080,8080,46
|
|
20230823,101100,58053050,8090,8090,8090,8090,110
|
|
20230823,101000,57163150,8100,8090,8100,8090,184
|
|
20230823,100900,55674580,8080,8080,8080,8080,0
|
|
20230823,100800,55674580,8080,8080,8080,8080,233
|
|
20230823,100700,53791940,8070,8070,8070,8070,437
|
|
20230823,100600,50265350,8080,8080,8080,8080,6
|
|
20230823,100500,50216870,8060,8060,8060,8060,1
|
|
20230823,100400,50208810,8060,8060,8060,8060,0
|
|
20230823,100300,50208810,8060,8060,8060,8060,0
|
|
20230823,100200,50208810,8060,8060,8060,8060,300
|
|
20230823,100100,47790810,8060,8060,8060,8060,1
|
|
20230823,100000,47782750,8060,8060,8060,8060,0
|
|
20230823,095900,47782750,8060,8060,8060,8060,1
|
|
20230823,095800,47774690,8060,8060,8060,8060,0
|
|
20230823,095700,47774690,8060,8060,8060,8060,45
|
|
20230823,095600,47411990,8090,8090,8090,8090,0
|
|
20230823,095500,47411990,8090,8090,8090,8090,0
|
|
20230823,095400,47411990,8090,8090,8090,8090,24
|
|
20230823,095300,47217830,8080,8080,8080,8080,0
|
|
20230823,095200,47217830,8080,8080,8080,8080,490
|
|
20230823,095100,43258630,8080,8080,8080,8080,6
|
|
20230823,095000,43210150,8070,8060,8070,8060,700
|
|
20230823,094900,37561370,8060,8050,8060,8050,5
|
|
20230823,094800,37521080,8060,8060,8060,8060,7
|
|
20230823,094700,37464660,8060,8060,8060,8060,2
|
|
20230823,094600,37448540,8060,8060,8060,8060,125
|
|
20230823,094500,36441040,8050,8050,8050,8050,69
|
|
20230823,094400,35885590,8050,8050,8050,8050,0
|
|
20230823,094300,35885590,8050,8050,8050,8050,0
|
|
20230823,094200,35885590,8050,8050,8050,8050,0
|
|
20230823,094100,35885590,8050,8050,8050,8050,0
|
|
20230823,094000,35885590,8050,8060,8060,8050,37
|
|
20230823,093900,35587680,8050,8050,8050,8050,2
|
|
20230823,093800,35571580,8050,8050,8050,8050,79
|
|
20230823,093700,34935630,8050,8070,8070,8050,95
|
|
20230823,093600,34169620,8070,8060,8070,8050,79
|
|
20230823,093500,33533070,8070,8070,8070,8070,1
|
|
20230823,093400,33525000,8070,8070,8070,8070,0
|
|
20230823,093300,33525000,8070,8070,8070,8070,0
|
|
20230823,093200,33525000,8070,8070,8070,8070,3
|
|
20230823,093100,33500790,8070,8070,8070,8070,5
|
|
20230823,093000,33460440,8080,8080,8080,8080,0
|
|
20230823,092900,33460440,8080,8070,8080,8070,79
|
|
20230823,092800,32822870,8070,8060,8070,8060,68
|
|
20230823,092700,32274700,8060,8060,8060,8060,5
|
|
20230823,092600,32234400,8060,8060,8060,8060,60
|
|
20230823,092500,31750800,8060,8060,8060,8060,365
|
|
20230823,092400,28808900,8060,8060,8060,8060,18
|
|
20230823,092300,28663820,8070,8070,8070,8070,0
|
|
20230823,092200,28663820,8070,8070,8070,8070,501
|
|
20230823,092100,24620750,8060,8060,8060,8060,0
|
|
20230823,092000,24620750,8060,8080,8080,8060,807
|
|
20230823,091900,18115590,8080,8060,8080,8060,51
|
|
20230823,091800,17703530,8060,8060,8060,8060,0
|
|
20230823,091700,17703530,8060,8060,8060,8060,1
|
|
20230823,091600,17695470,8060,8060,8060,8060,15
|
|
20230823,091500,17574570,8080,8070,8090,8070,147
|
|
20230823,091400,16386400,8070,8070,8070,8070,0
|
|
20230823,091300,16386400,8070,8070,8070,8070,17
|
|
20230823,091200,16249210,8050,8050,8050,8050,17
|
|
20230823,091100,16112360,8080,8080,8080,8080,5
|
|
20230823,091000,16071960,8080,8080,8080,8080,15
|
|
20230823,090900,15950760,8090,8090,8090,8090,14
|
|
20230823,090800,15837500,8100,8060,8100,8030,430
|
|
20230823,090700,12377350,8060,8060,8060,8060,31
|
|
20230823,090600,12127490,8110,8020,8110,8020,479
|
|
20230823,090500,8274220,8020,8030,8030,8020,518
|
|
20230823,090400,4119850,8020,8020,8020,8020,0
|
|
20230823,090300,4119850,8020,8020,8020,8020,0
|
|
20230823,090200,4119850,8020,8020,8020,8020,111
|
|
20230823,090100,3229630,8050,8050,8050,8050,40
|
|
20230823,090000,2907630,8010,8010,8010,8010,363
|