611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,190800,204406510,8140,8140,8140,8140,550
|
|
20230828,190700,204406510,8140,8140,8140,8140,0
|
|
20230828,190600,204406510,8140,8140,8140,8140,0
|
|
20230828,190500,204406510,8140,8140,8140,8140,0
|
|
20230828,190400,204406510,8140,8140,8140,8140,0
|
|
20230828,190300,204406510,8140,8140,8140,8140,0
|
|
20230828,190200,204406510,8140,8140,8140,8140,0
|
|
20230828,190100,204406510,8140,8140,8140,8140,0
|
|
20230828,190000,204406510,8140,8140,8140,8140,0
|
|
20230828,185900,204406510,8140,8140,8140,8140,0
|
|
20230828,185800,204406510,8140,8140,8140,8140,0
|
|
20230828,185700,204406510,8140,8140,8140,8140,0
|
|
20230828,185600,204406510,8140,8140,8140,8140,0
|
|
20230828,185500,204406510,8140,8140,8140,8140,0
|
|
20230828,185400,204406510,8140,8140,8140,8140,0
|
|
20230828,185300,204406510,8140,8140,8140,8140,0
|
|
20230828,185200,204406510,8140,8140,8140,8140,0
|
|
20230828,185100,204406510,8140,8140,8140,8140,0
|
|
20230828,185000,204406510,8140,8140,8140,8140,0
|
|
20230828,184900,204406510,8140,8140,8140,8140,0
|
|
20230828,184800,204406510,8140,8140,8140,8140,0
|
|
20230828,184700,204406510,8140,8140,8140,8140,0
|
|
20230828,184600,204406510,8140,8140,8140,8140,0
|
|
20230828,184500,204406510,8140,8140,8140,8140,0
|
|
20230828,184400,204406510,8140,8140,8140,8140,0
|
|
20230828,184300,204406510,8140,8140,8140,8140,0
|
|
20230828,184200,204406510,8140,8140,8140,8140,0
|
|
20230828,184100,204406510,8140,8140,8140,8140,0
|
|
20230828,184000,204406510,8140,8140,8140,8140,0
|
|
20230828,183900,204406510,8140,8140,8140,8140,0
|
|
20230828,183800,204406510,8140,8140,8140,8140,550
|
|
20230828,183700,204406510,8140,8140,8140,8140,0
|
|
20230828,183600,204406510,8140,8140,8140,8140,0
|
|
20230828,183500,204406510,8140,8140,8140,8140,0
|
|
20230828,183400,204406510,8140,8140,8140,8140,0
|
|
20230828,183300,204406510,8140,8140,8140,8140,0
|
|
20230828,183200,204406510,8140,8140,8140,8140,0
|
|
20230828,183100,204406510,8140,8140,8140,8140,0
|
|
20230828,183000,204406510,8140,8140,8140,8140,0
|
|
20230828,182900,204406510,8140,8140,8140,8140,0
|
|
20230828,182800,204406510,8140,8140,8140,8140,0
|
|
20230828,182700,204406510,8140,8140,8140,8140,0
|
|
20230828,182600,204406510,8140,8140,8140,8140,0
|
|
20230828,182500,204406510,8140,8140,8140,8140,0
|
|
20230828,182400,204406510,8140,8140,8140,8140,0
|
|
20230828,182300,204406510,8140,8140,8140,8140,0
|
|
20230828,182200,204406510,8140,8140,8140,8140,0
|
|
20230828,182100,204406510,8140,8140,8140,8140,0
|
|
20230828,182000,204406510,8140,8140,8140,8140,0
|
|
20230828,181900,204406510,8140,8140,8140,8140,0
|
|
20230828,181800,204406510,8140,8140,8140,8140,0
|
|
20230828,181700,204406510,8140,8140,8140,8140,0
|
|
20230828,181600,204406510,8140,8140,8140,8140,0
|
|
20230828,181500,204406510,8140,8140,8140,8140,0
|
|
20230828,181400,204406510,8140,8140,8140,8140,0
|
|
20230828,181300,204406510,8140,8140,8140,8140,0
|
|
20230828,181200,204406510,8140,8140,8140,8140,0
|
|
20230828,181100,204406510,8140,8140,8140,8140,0
|
|
20230828,181000,204406510,8140,8140,8140,8140,0
|
|
20230828,180900,204406510,8140,8140,8140,8140,0
|
|
20230828,180800,204406510,8140,8140,8140,8140,550
|
|
20230828,180700,204406510,8140,8140,8140,8140,0
|
|
20230828,180600,204406510,8140,8140,8140,8140,0
|
|
20230828,180500,204406510,8140,8140,8140,8140,0
|
|
20230828,180400,204406510,8140,8140,8140,8140,0
|
|
20230828,180300,204406510,8140,8140,8140,8140,0
|
|
20230828,180200,204406510,8140,8140,8140,8140,0
|
|
20230828,180100,204406510,8140,8140,8140,8140,0
|
|
20230828,180000,204406510,8140,8140,8140,8140,0
|
|
20230828,175900,204406510,8140,8140,8140,8140,0
|
|
20230828,175800,204406510,8140,8140,8140,8140,0
|
|
20230828,175700,204406510,8140,8140,8140,8140,0
|
|
20230828,175600,204406510,8140,8140,8140,8140,0
|
|
20230828,175500,204406510,8140,8140,8140,8140,0
|
|
20230828,175400,204406510,8140,8140,8140,8140,0
|
|
20230828,175300,204406510,8140,8140,8140,8140,0
|
|
20230828,175200,204406510,8140,8140,8140,8140,0
|
|
20230828,175100,204406510,8140,8140,8140,8140,0
|
|
20230828,175000,204406510,8140,8140,8140,8140,0
|
|
20230828,174900,204406510,8140,8140,8140,8140,0
|
|
20230828,174800,204406510,8140,8140,8140,8140,0
|
|
20230828,174700,204406510,8140,8140,8140,8140,0
|
|
20230828,174600,204406510,8140,8140,8140,8140,0
|
|
20230828,174500,204406510,8140,8140,8140,8140,0
|
|
20230828,174400,204406510,8140,8140,8140,8140,0
|
|
20230828,174300,204406510,8140,8140,8140,8140,0
|
|
20230828,174200,204406510,8140,8140,8140,8140,0
|
|
20230828,174100,204406510,8140,8140,8140,8140,0
|
|
20230828,174000,204406510,8140,8140,8140,8140,0
|
|
20230828,173900,204406510,8140,8140,8140,8140,0
|
|
20230828,173800,204406510,8140,8140,8140,8140,550
|
|
20230828,173700,204406510,8140,8140,8140,8140,0
|
|
20230828,173600,204406510,8140,8140,8140,8140,0
|
|
20230828,173500,204406510,8140,8140,8140,8140,0
|
|
20230828,173400,204406510,8140,8140,8140,8140,0
|
|
20230828,173300,204406510,8140,8140,8140,8140,0
|
|
20230828,173200,204406510,8140,8140,8140,8140,0
|
|
20230828,173100,204406510,8140,8140,8140,8140,0
|
|
20230828,173000,204406510,8140,8140,8140,8140,0
|
|
20230828,172900,204406510,8140,8140,8140,8140,0
|
|
20230828,172800,204406510,8140,8140,8140,8140,0
|
|
20230828,172700,204406510,8140,8140,8140,8140,0
|
|
20230828,172600,204406510,8140,8140,8140,8140,0
|
|
20230828,172500,204406510,8140,8140,8140,8140,0
|
|
20230828,172400,204406510,8140,8140,8140,8140,0
|
|
20230828,172300,204406510,8140,8140,8140,8140,0
|
|
20230828,172200,204406510,8140,8140,8140,8140,0
|
|
20230828,172100,204406510,8140,8140,8140,8140,0
|
|
20230828,172000,204406510,8140,8140,8140,8140,0
|
|
20230828,171900,204406510,8140,8140,8140,8140,0
|
|
20230828,171800,204406510,8140,8140,8140,8140,0
|
|
20230828,171700,204406510,8140,8140,8140,8140,0
|
|
20230828,171600,204406510,8140,8140,8140,8140,0
|
|
20230828,171500,204406510,8140,8140,8140,8140,0
|
|
20230828,171400,204406510,8140,8140,8140,8140,0
|
|
20230828,171300,204406510,8140,8140,8140,8140,0
|
|
20230828,171200,204406510,8140,8140,8140,8140,0
|
|
20230828,171100,204406510,8140,8140,8140,8140,0
|
|
20230828,171000,204406510,8140,8140,8140,8140,0
|
|
20230828,170900,204406510,8140,8140,8140,8140,0
|
|
20230828,170800,204406510,8140,8140,8140,8140,550
|
|
20230828,170700,204406510,8140,8140,8140,8140,0
|
|
20230828,170600,204406510,8140,8140,8140,8140,0
|
|
20230828,170500,204406510,8140,8140,8140,8140,0
|
|
20230828,170400,204406510,8140,8140,8140,8140,0
|
|
20230828,170300,204406510,8140,8140,8140,8140,0
|
|
20230828,170200,204406510,8140,8140,8140,8140,0
|
|
20230828,170100,204406510,8140,8140,8140,8140,0
|
|
20230828,170000,204406510,8140,8140,8140,8140,0
|
|
20230828,165900,204406510,8140,8140,8140,8140,0
|
|
20230828,165800,204406510,8140,8140,8140,8140,0
|
|
20230828,165700,204406510,8140,8140,8140,8140,0
|
|
20230828,165600,204406510,8140,8140,8140,8140,0
|
|
20230828,165500,204406510,8140,8140,8140,8140,0
|
|
20230828,165400,204406510,8140,8140,8140,8140,0
|
|
20230828,165300,204406510,8140,8140,8140,8140,0
|
|
20230828,165200,204406510,8140,8140,8140,8140,0
|
|
20230828,165100,204406510,8140,8140,8140,8140,0
|
|
20230828,165000,204406510,8140,8140,8140,8140,0
|
|
20230828,164900,204406510,8140,8140,8140,8140,0
|
|
20230828,164800,204406510,8140,8140,8140,8140,0
|
|
20230828,164700,204406510,8140,8140,8140,8140,0
|
|
20230828,164600,204406510,8140,8140,8140,8140,0
|
|
20230828,164500,204406510,8140,8140,8140,8140,0
|
|
20230828,164400,204406510,8140,8140,8140,8140,0
|
|
20230828,164300,204406510,8140,8140,8140,8140,0
|
|
20230828,164200,204406510,8140,8140,8140,8140,0
|
|
20230828,164100,204406510,8140,8140,8140,8140,0
|
|
20230828,164000,204406510,8140,8140,8140,8140,0
|
|
20230828,163900,204406510,8140,8140,8140,8140,0
|
|
20230828,163800,204406510,8140,8140,8140,8140,550
|
|
20230828,163700,204406510,8140,8140,8140,8140,0
|
|
20230828,163600,204406510,8140,8140,8140,8140,0
|
|
20230828,163500,204406510,8140,8140,8140,8140,0
|
|
20230828,163400,204406510,8140,8140,8140,8140,0
|
|
20230828,163300,204406510,8140,8140,8140,8140,0
|
|
20230828,163200,204406510,8140,8140,8140,8140,0
|
|
20230828,163100,204406510,8140,8140,8140,8140,0
|
|
20230828,163000,204406510,8140,8140,8140,8140,0
|
|
20230828,162900,204406510,8140,8140,8140,8140,0
|
|
20230828,162800,204406510,8140,8140,8140,8140,0
|
|
20230828,162700,204406510,8140,8140,8140,8140,0
|
|
20230828,162600,204406510,8140,8140,8140,8140,0
|
|
20230828,162500,204406510,8140,8140,8140,8140,0
|
|
20230828,162400,204406510,8140,8140,8140,8140,0
|
|
20230828,162300,204406510,8140,8140,8140,8140,0
|
|
20230828,162200,204406510,8140,8140,8140,8140,0
|
|
20230828,162100,204406510,8140,8140,8140,8140,0
|
|
20230828,162000,204406510,8140,8140,8140,8140,0
|
|
20230828,161900,204406510,8140,8140,8140,8140,0
|
|
20230828,161800,204406510,8140,8140,8140,8140,0
|
|
20230828,161700,204406510,8140,8140,8140,8140,0
|
|
20230828,161600,204406510,8140,8140,8140,8140,0
|
|
20230828,161500,204406510,8140,8140,8140,8140,0
|
|
20230828,161400,204406510,8140,8140,8140,8140,0
|
|
20230828,161300,204406510,8140,8140,8140,8140,0
|
|
20230828,161200,204406510,8140,8140,8140,8140,0
|
|
20230828,161100,204406510,8140,8140,8140,8140,0
|
|
20230828,161000,204406510,8140,8140,8140,8140,0
|
|
20230828,160900,204406510,8140,8140,8140,8140,0
|
|
20230828,160800,204406510,8140,8140,8140,8140,550
|
|
20230828,160700,204406510,8140,8140,8140,8140,0
|
|
20230828,160600,204406510,8140,8140,8140,8140,0
|
|
20230828,160500,204406510,8140,8140,8140,8140,0
|
|
20230828,160400,204406510,8140,8140,8140,8140,0
|
|
20230828,160300,204406510,8140,8140,8140,8140,0
|
|
20230828,160200,204406510,8140,8140,8140,8140,0
|
|
20230828,160100,204406510,8140,8140,8140,8140,0
|
|
20230828,160000,204406510,8140,8140,8140,8140,0
|
|
20230828,155900,204406510,8140,8140,8140,8140,0
|
|
20230828,155800,204406510,8140,8140,8140,8140,0
|
|
20230828,155700,204406510,8140,8140,8140,8140,0
|
|
20230828,155600,204406510,8140,8140,8140,8140,0
|
|
20230828,155500,204406510,8140,8140,8140,8140,0
|
|
20230828,155400,204406510,8140,8140,8140,8140,0
|
|
20230828,155300,204406510,8140,8140,8140,8140,0
|
|
20230828,155200,204406510,8140,8140,8140,8140,0
|
|
20230828,155100,204406510,8140,8140,8140,8140,0
|
|
20230828,155000,204406510,8140,8140,8140,8140,0
|
|
20230828,154900,204406510,8140,8140,8140,8140,0
|
|
20230828,154800,204406510,8140,8140,8140,8140,0
|
|
20230828,154700,204406510,8140,8140,8140,8140,0
|
|
20230828,154600,204406510,8140,8140,8140,8140,0
|
|
20230828,154500,204406510,8140,8140,8140,8140,0
|
|
20230828,154400,204406510,8140,8140,8140,8140,0
|
|
20230828,154300,204406510,8140,8140,8140,8140,0
|
|
20230828,154200,204406510,8140,8140,8140,8140,0
|
|
20230828,154100,204406510,8140,8140,8140,8140,0
|
|
20230828,154000,204406510,8140,8140,8140,8140,0
|
|
20230828,153900,204406510,8140,8140,8140,8140,0
|
|
20230828,153800,204406510,8140,8140,8140,8140,550
|
|
20230828,153700,204406510,8140,8140,8140,8140,0
|
|
20230828,153600,204406510,8140,8140,8140,8140,0
|
|
20230828,153500,204406510,8140,8140,8140,8140,0
|
|
20230828,153400,204406510,8140,8140,8140,8140,0
|
|
20230828,153300,204406510,8140,8140,8140,8140,0
|
|
20230828,153200,204406510,8140,8140,8140,8140,0
|
|
20230828,153100,204406510,8140,8140,8140,8140,0
|
|
20230828,153000,204406510,8140,8140,8140,8140,550
|
|
20230828,152900,199929510,8190,8190,8190,8190,0
|
|
20230828,152800,199929510,8190,8190,8190,8190,0
|
|
20230828,152700,199929510,8190,8190,8190,8190,0
|
|
20230828,152600,199929510,8190,8190,8190,8190,0
|
|
20230828,152500,199929510,8190,8190,8190,8190,0
|
|
20230828,152400,199929510,8190,8190,8190,8190,0
|
|
20230828,152300,199929510,8190,8190,8190,8190,0
|
|
20230828,152200,199929510,8190,8190,8190,8190,0
|
|
20230828,152100,199929510,8190,8190,8190,8190,0
|
|
20230828,152000,199929510,8190,8190,8190,8190,0
|
|
20230828,151900,199929510,8190,8190,8190,8190,5
|
|
20230828,151800,199888560,8150,8150,8150,8150,1
|
|
20230828,151700,199880410,8160,8160,8160,8160,1
|
|
20230828,151600,199872250,8160,8160,8160,8160,0
|
|
20230828,151500,199872250,8160,8160,8160,8160,0
|
|
20230828,151400,199872250,8160,8160,8160,8160,0
|
|
20230828,151300,199872250,8160,8160,8160,8160,0
|
|
20230828,151200,199872250,8160,8160,8160,8160,0
|
|
20230828,151100,199872250,8160,8160,8160,8160,0
|
|
20230828,151000,199872250,8160,8160,8160,8160,1
|
|
20230828,150900,199864090,8120,8120,8120,8120,0
|
|
20230828,150800,199864090,8120,8120,8120,8120,0
|
|
20230828,150700,199864090,8120,8120,8120,8120,0
|
|
20230828,150600,199864090,8120,8120,8120,8120,0
|
|
20230828,150500,199864090,8120,8120,8120,8120,0
|
|
20230828,150400,199864090,8120,8120,8120,8120,0
|
|
20230828,150300,199864090,8120,8120,8120,8120,0
|
|
20230828,150200,199864090,8120,8180,8180,8120,1650
|
|
20230828,150100,186434790,8190,8190,8190,8190,0
|
|
20230828,150000,186434790,8190,8190,8190,8190,0
|
|
20230828,145900,186434790,8190,8190,8190,8190,0
|
|
20230828,145800,186434790,8190,8190,8190,8190,0
|
|
20230828,145700,186434790,8190,8190,8190,8190,0
|
|
20230828,145600,186434790,8190,8190,8190,8190,0
|
|
20230828,145500,186434790,8190,8190,8190,8190,0
|
|
20230828,145400,186434790,8190,8190,8190,8190,0
|
|
20230828,145300,186434790,8190,8190,8190,8190,0
|
|
20230828,145200,186434790,8190,8190,8190,8190,0
|
|
20230828,145100,186434790,8190,8190,8190,8190,0
|
|
20230828,145000,186434790,8190,8190,8190,8190,93
|
|
20230828,144900,185673120,8200,8200,8200,8200,12
|
|
20230828,144800,185574720,8180,8190,8190,8180,30
|
|
20230828,144700,185329220,8200,8200,8200,8200,0
|
|
20230828,144600,185329220,8200,8190,8200,8190,3
|
|
20230828,144500,185304640,8190,8190,8190,8190,0
|
|
20230828,144400,185304640,8190,8190,8190,8190,0
|
|
20230828,144300,185304640,8190,8190,8190,8190,0
|
|
20230828,144200,185304640,8190,8190,8190,8190,0
|
|
20230828,144100,185304640,8190,8190,8190,8190,1
|
|
20230828,144000,185296450,8200,8200,8200,8200,0
|
|
20230828,143900,185296450,8200,8200,8200,8200,0
|
|
20230828,143800,185296450,8200,8200,8200,8200,2
|
|
20230828,143700,185280050,8210,8220,8220,8210,29
|
|
20230828,143600,185041680,8210,8190,8210,8190,1317
|
|
20230828,143500,174231450,8210,8190,8210,8190,1533
|
|
20230828,143400,161672540,8180,8150,8180,8150,3224
|
|
20230828,143300,135313780,8150,8150,8150,8150,0
|
|
20230828,143200,135313780,8150,8150,8150,8150,0
|
|
20230828,143100,135313780,8150,8150,8150,8150,3
|
|
20230828,143000,135289330,8170,8170,8170,8170,0
|
|
20230828,142900,135289330,8170,8170,8170,8170,0
|
|
20230828,142800,135289330,8170,8170,8170,8170,0
|
|
20230828,142700,135289330,8170,8170,8170,8170,0
|
|
20230828,142600,135289330,8170,8170,8170,8170,5
|
|
20230828,142500,135248480,8170,8160,8170,8160,3
|
|
20230828,142400,135223990,8140,8160,8160,8140,392
|
|
20230828,142300,132032980,8170,8170,8170,8170,0
|
|
20230828,142200,132032980,8170,8170,8170,8170,0
|
|
20230828,142100,132032980,8170,8170,8170,8170,2
|
|
20230828,142000,132016640,8170,8170,8170,8170,6
|
|
20230828,141900,131967620,8170,8170,8170,8170,0
|
|
20230828,141800,131967620,8170,8170,8170,8170,0
|
|
20230828,141700,131967620,8170,8170,8170,8170,1
|
|
20230828,141600,131959450,8170,8170,8170,8170,1
|
|
20230828,141500,131951280,8160,8160,8160,8160,0
|
|
20230828,141400,131951280,8160,8160,8160,8160,341
|
|
20230828,141300,129168720,8160,8160,8160,8160,0
|
|
20230828,141200,129168720,8160,8160,8160,8160,0
|
|
20230828,141100,129168720,8160,8160,8160,8160,2
|
|
20230828,141000,129152400,8140,8140,8140,8140,5
|
|
20230828,140900,129111700,8140,8140,8140,8140,0
|
|
20230828,140800,129111700,8140,8140,8140,8140,0
|
|
20230828,140700,129111700,8140,8140,8140,8140,0
|
|
20230828,140600,129111700,8140,8140,8140,8140,0
|
|
20230828,140500,129111700,8140,8140,8140,8140,0
|
|
20230828,140400,129111700,8140,8140,8140,8140,0
|
|
20230828,140300,129111700,8140,8140,8140,8140,0
|
|
20230828,140200,129111700,8140,8140,8140,8140,0
|
|
20230828,140100,129111700,8140,8140,8140,8140,0
|
|
20230828,140000,129111700,8140,8140,8140,8140,0
|
|
20230828,135900,129111700,8140,8140,8140,8140,2
|
|
20230828,135800,129095420,8150,8150,8150,8150,0
|
|
20230828,135700,129095420,8150,8150,8150,8150,100
|
|
20230828,135600,128280420,8160,8160,8160,8160,0
|
|
20230828,135500,128280420,8160,8160,8160,8160,0
|
|
20230828,135400,128280420,8160,8160,8160,8160,0
|
|
20230828,135300,128280420,8160,8160,8160,8160,0
|
|
20230828,135200,128280420,8160,8160,8160,8160,0
|
|
20230828,135100,128280420,8160,8160,8160,8160,0
|
|
20230828,135000,128280420,8160,8160,8160,8160,0
|
|
20230828,134900,128280420,8160,8160,8160,8160,0
|
|
20230828,134800,128280420,8160,8160,8160,8160,0
|
|
20230828,134700,128280420,8160,8160,8160,8160,20
|
|
20230828,134600,128117220,8160,8160,8160,8160,0
|
|
20230828,134500,128117220,8160,8160,8160,8160,0
|
|
20230828,134400,128117220,8160,8160,8160,8160,0
|
|
20230828,134300,128117220,8160,8160,8160,8160,0
|
|
20230828,134200,128117220,8160,8160,8160,8160,0
|
|
20230828,134100,128117220,8160,8160,8160,8160,0
|
|
20230828,134000,128117220,8160,8160,8160,8160,0
|
|
20230828,133900,128117220,8160,8160,8160,8160,0
|
|
20230828,133800,128117220,8160,8160,8160,8160,0
|
|
20230828,133700,128117220,8160,8160,8160,8160,115
|
|
20230828,133600,127178820,8150,8160,8160,8150,45
|
|
20230828,133500,126811770,8150,8150,8150,8150,0
|
|
20230828,133400,126811770,8150,8160,8160,8150,30
|
|
20230828,133300,126567120,8160,8160,8160,8160,0
|
|
20230828,133200,126567120,8160,8160,8160,8160,14
|
|
20230828,133100,126452880,8170,8170,8170,8170,2
|
|
20230828,133000,126436540,8160,8160,8160,8160,1
|
|
20230828,132900,126428380,8170,8160,8170,8160,7
|
|
20230828,132800,126371210,8170,8170,8170,8170,2
|
|
20230828,132700,126354870,8170,8160,8170,8130,502
|
|
20230828,132600,122273020,8170,8170,8170,8170,3
|
|
20230828,132500,122248510,8160,8160,8160,8160,0
|
|
20230828,132400,122248510,8160,8170,8170,8160,8
|
|
20230828,132300,122183200,8160,8170,8170,8160,8
|
|
20230828,132200,122117890,8160,8160,8160,8160,0
|
|
20230828,132100,122117890,8160,8160,8160,8160,0
|
|
20230828,132000,122117890,8160,8160,8160,8160,0
|
|
20230828,131900,122117890,8160,8160,8160,8160,0
|
|
20230828,131800,122117890,8160,8160,8160,8160,1
|
|
20230828,131700,122109730,8160,8160,8160,8160,0
|
|
20230828,131600,122109730,8160,8160,8160,8160,0
|
|
20230828,131500,122109730,8160,8160,8160,8160,0
|
|
20230828,131400,122109730,8160,8160,8160,8160,0
|
|
20230828,131300,122109730,8160,8160,8160,8160,0
|
|
20230828,131200,122109730,8160,8160,8160,8160,2
|
|
20230828,131100,122093410,8160,8160,8160,8160,0
|
|
20230828,131000,122093410,8160,8160,8160,8160,0
|
|
20230828,130900,122093410,8160,8160,8160,8160,0
|
|
20230828,130800,122093410,8160,8160,8160,8160,0
|
|
20230828,130700,122093410,8160,8160,8160,8160,222
|
|
20230828,130600,120281890,8160,8160,8160,8160,0
|
|
20230828,130500,120281890,8160,8160,8160,8160,0
|
|
20230828,130400,120281890,8160,8160,8160,8160,0
|
|
20230828,130300,120281890,8160,8160,8160,8160,0
|
|
20230828,130200,120281890,8160,8160,8160,8160,30
|
|
20230828,130100,120037090,8160,8160,8160,8160,0
|
|
20230828,130000,120037090,8160,8160,8160,8160,0
|
|
20230828,125900,120037090,8160,8160,8160,8160,0
|
|
20230828,125800,120037090,8160,8160,8160,8160,2
|
|
20230828,125700,120020770,8160,8160,8160,8160,0
|
|
20230828,125600,120020770,8160,8160,8160,8160,20
|
|
20230828,125500,119857570,8160,8160,8160,8160,0
|
|
20230828,125400,119857570,8160,8160,8160,8160,48
|
|
20230828,125300,119465890,8160,8160,8160,8160,3
|
|
20230828,125200,119441410,8150,8150,8150,8150,0
|
|
20230828,125100,119441410,8150,8150,8150,8150,0
|
|
20230828,125000,119441410,8150,8150,8150,8150,0
|
|
20230828,124900,119441410,8150,8150,8150,8150,82
|
|
20230828,124800,118773110,8150,8150,8150,8150,0
|
|
20230828,124700,118773110,8150,8140,8150,8140,468
|
|
20230828,124600,114961910,8140,8140,8140,8140,0
|
|
20230828,124500,114961910,8140,8140,8140,8140,0
|
|
20230828,124400,114961910,8140,8140,8140,8140,0
|
|
20230828,124300,114961910,8140,8140,8140,8140,0
|
|
20230828,124200,114961910,8140,8140,8140,8140,0
|
|
20230828,124100,114961910,8140,8140,8140,8140,5
|
|
20230828,124000,114921210,8150,8150,8150,8150,14
|
|
20230828,123900,114807110,8150,8150,8150,8150,0
|
|
20230828,123800,114807110,8150,8150,8150,8150,0
|
|
20230828,123700,114807110,8150,8150,8150,8150,20
|
|
20230828,123600,114644110,8150,8150,8150,8150,70
|
|
20230828,123500,114073610,8150,8150,8150,8150,0
|
|
20230828,123400,114073610,8150,8160,8160,8150,26
|
|
20230828,123300,113861460,8160,8160,8160,8160,0
|
|
20230828,123200,113861460,8160,8160,8160,8160,0
|
|
20230828,123100,113861460,8160,8160,8160,8160,0
|
|
20230828,123000,113861460,8160,8160,8160,8160,0
|
|
20230828,122900,113861460,8160,8160,8160,8160,0
|
|
20230828,122800,113861460,8160,8160,8160,8160,34
|
|
20230828,122700,113584020,8160,8160,8160,8160,0
|
|
20230828,122600,113584020,8160,8160,8160,8160,0
|
|
20230828,122500,113584020,8160,8160,8160,8160,0
|
|
20230828,122400,113584020,8160,8160,8160,8160,3
|
|
20230828,122300,113559540,8170,8170,8170,8170,0
|
|
20230828,122200,113559540,8170,8170,8170,8170,0
|
|
20230828,122100,113559540,8170,8170,8170,8170,0
|
|
20230828,122000,113559540,8170,8170,8170,8170,0
|
|
20230828,121900,113559540,8170,8170,8170,8170,5
|
|
20230828,121800,113518690,8170,8170,8170,8170,0
|
|
20230828,121700,113518690,8170,8170,8170,8170,1
|
|
20230828,121600,113510520,8160,8160,8160,8160,0
|
|
20230828,121500,113510520,8160,8160,8160,8160,0
|
|
20230828,121400,113510520,8160,8160,8160,8160,0
|
|
20230828,121300,113510520,8160,8160,8160,8160,0
|
|
20230828,121200,113510520,8160,8160,8160,8160,0
|
|
20230828,121100,113510520,8160,8160,8160,8160,0
|
|
20230828,121000,113510520,8160,8160,8160,8160,0
|
|
20230828,120900,113510520,8160,8160,8160,8160,0
|
|
20230828,120800,113510520,8160,8160,8160,8160,0
|
|
20230828,120700,113510520,8160,8160,8160,8160,0
|
|
20230828,120600,113510520,8160,8160,8160,8160,0
|
|
20230828,120500,113510520,8160,8160,8160,8160,172
|
|
20230828,120400,112107000,8160,8160,8160,8160,0
|
|
20230828,120300,112107000,8160,8160,8160,8160,0
|
|
20230828,120200,112107000,8160,8160,8160,8160,0
|
|
20230828,120100,112107000,8160,8160,8160,8160,0
|
|
20230828,120000,112107000,8160,8160,8160,8160,0
|
|
20230828,115900,112107000,8160,8160,8160,8160,0
|
|
20230828,115800,112107000,8160,8160,8160,8160,0
|
|
20230828,115700,112107000,8160,8160,8160,8160,0
|
|
20230828,115600,112107000,8160,8160,8160,8160,31
|
|
20230828,115500,111854040,8150,8150,8160,8150,649
|
|
20230828,115400,106558900,8160,8160,8160,8160,0
|
|
20230828,115300,106558900,8160,8160,8160,8160,0
|
|
20230828,115200,106558900,8160,8160,8160,8160,4
|
|
20230828,115100,106526260,8160,8160,8160,8160,0
|
|
20230828,115000,106526260,8160,8160,8160,8160,1
|
|
20230828,114900,106518100,8160,8160,8160,8160,0
|
|
20230828,114800,106518100,8160,8160,8160,8160,0
|
|
20230828,114700,106518100,8160,8160,8160,8160,1
|
|
20230828,114600,106509940,8160,8160,8160,8160,0
|
|
20230828,114500,106509940,8160,8160,8160,8160,0
|
|
20230828,114400,106509940,8160,8160,8160,8160,0
|
|
20230828,114300,106509940,8160,8160,8160,8160,0
|
|
20230828,114200,106509940,8160,8160,8160,8160,0
|
|
20230828,114100,106509940,8160,8160,8160,8160,10
|
|
20230828,114000,106428340,8160,8160,8160,8160,1
|
|
20230828,113900,106420180,8110,8110,8110,8110,0
|
|
20230828,113800,106420180,8110,8110,8110,8110,0
|
|
20230828,113700,106420180,8110,8110,8110,8110,0
|
|
20230828,113600,106420180,8110,8110,8110,8110,0
|
|
20230828,113500,106420180,8110,8110,8110,8110,0
|
|
20230828,113400,106420180,8110,8110,8110,8110,0
|
|
20230828,113300,106420180,8110,8110,8110,8110,0
|
|
20230828,113200,106420180,8110,8120,8120,8110,88
|
|
20230828,113100,105706360,8160,8160,8160,8160,0
|
|
20230828,113000,105706360,8160,8160,8160,8160,0
|
|
20230828,112900,105706360,8160,8160,8160,8160,0
|
|
20230828,112800,105706360,8160,8160,8160,8160,1
|
|
20230828,112700,105698200,8110,8110,8110,8110,0
|
|
20230828,112600,105698200,8110,8110,8110,8110,0
|
|
20230828,112500,105698200,8110,8110,8110,8110,0
|
|
20230828,112400,105698200,8110,8110,8110,8110,0
|
|
20230828,112300,105698200,8110,8110,8110,8110,0
|
|
20230828,112200,105698200,8110,8110,8110,8110,0
|
|
20230828,112100,105698200,8110,8110,8110,8110,0
|
|
20230828,112000,105698200,8110,8110,8110,8110,0
|
|
20230828,111900,105698200,8110,8110,8110,8110,0
|
|
20230828,111800,105698200,8110,8110,8110,8110,0
|
|
20230828,111700,105698200,8110,8110,8110,8110,0
|
|
20230828,111600,105698200,8110,8110,8110,8110,188
|
|
20230828,111500,104173520,8110,8130,8130,8110,60
|
|
20230828,111400,103686240,8140,8140,8140,8140,0
|
|
20230828,111300,103686240,8140,8140,8140,8140,90
|
|
20230828,111200,102953640,8140,8140,8140,8140,0
|
|
20230828,111100,102953640,8140,8140,8140,8140,10
|
|
20230828,111000,102872240,8140,8140,8140,8140,0
|
|
20230828,110900,102872240,8140,8140,8140,8140,30
|
|
20230828,110800,102628040,8140,8140,8140,8140,0
|
|
20230828,110700,102628040,8140,8140,8140,8140,132
|
|
20230828,110600,101553560,8140,8140,8140,8140,0
|
|
20230828,110500,101553560,8140,8140,8140,8140,0
|
|
20230828,110400,101553560,8140,8140,8140,8140,0
|
|
20230828,110300,101553560,8140,8140,8140,8140,0
|
|
20230828,110200,101553560,8140,8140,8140,8140,0
|
|
20230828,110100,101553560,8140,8140,8140,8140,167
|
|
20230828,110000,100194180,8140,8140,8140,8140,0
|
|
20230828,105900,100194180,8140,8140,8140,8140,0
|
|
20230828,105800,100194180,8140,8150,8150,8140,30
|
|
20230828,105700,99949970,8180,8180,8180,8180,0
|
|
20230828,105600,99949970,8180,8180,8180,8180,0
|
|
20230828,105500,99949970,8180,8180,8180,8180,0
|
|
20230828,105400,99949970,8180,8180,8180,8180,0
|
|
20230828,105300,99949970,8180,8180,8180,8180,11
|
|
20230828,105200,99859990,8180,8150,8180,8150,5
|
|
20230828,105100,99819190,8150,8150,8150,8150,4
|
|
20230828,105000,99786590,8150,8160,8160,8150,350
|
|
20230828,104900,96933390,8180,8180,8180,8180,0
|
|
20230828,104800,96933390,8180,8180,8180,8180,0
|
|
20230828,104700,96933390,8180,8180,8180,8180,0
|
|
20230828,104600,96933390,8180,8160,8180,8160,181
|
|
20230828,104500,95452910,8170,8190,8200,8170,120
|
|
20230828,104400,94472110,8170,8190,8190,8170,15
|
|
20230828,104300,94349470,8200,8200,8200,8180,32
|
|
20230828,104200,94087420,8200,8190,8200,8190,303
|
|
20230828,104100,91605800,8190,8190,8190,8190,392
|
|
20230828,104000,88395320,8190,8180,8190,8180,205
|
|
20230828,103900,86718320,8180,8180,8180,8180,5
|
|
20230828,103800,86677420,8190,8180,8190,8180,100
|
|
20230828,103700,85859280,8190,8190,8190,8190,136
|
|
20230828,103600,84745440,8190,8140,8190,8140,1814
|
|
20230828,103500,69927610,8140,8120,8140,8120,216
|
|
20230828,103400,68173210,8120,8100,8120,8100,2401
|
|
20230828,103300,48718400,8090,8080,8090,8080,626
|
|
20230828,103200,43656750,8080,8080,8080,8080,35
|
|
20230828,103100,43373950,8080,8080,8080,8080,300
|
|
20230828,103000,40949950,8060,8060,8060,8060,0
|
|
20230828,102900,40949950,8060,8060,8060,8060,126
|
|
20230828,102800,39934390,8070,8070,8070,8070,0
|
|
20230828,102700,39934390,8070,8070,8070,8070,0
|
|
20230828,102600,39934390,8070,8070,8070,8070,0
|
|
20230828,102500,39934390,8070,8080,8080,8070,43
|
|
20230828,102400,39587350,8080,8090,8090,8080,18
|
|
20230828,102300,39441740,8090,8090,8090,8090,20
|
|
20230828,102200,39279940,8080,8080,8080,8080,33
|
|
20230828,102100,39013300,8080,8080,8080,8080,4
|
|
20230828,102000,38980980,8080,8080,8080,8080,0
|
|
20230828,101900,38980980,8080,8080,8080,8080,30
|
|
20230828,101800,38738580,8080,8080,8080,8080,20
|
|
20230828,101700,38576980,8080,8080,8080,8080,100
|
|
20230828,101600,37768980,8070,8070,8070,8070,6
|
|
20230828,101500,37720560,8070,8060,8070,8060,57
|
|
20230828,101400,37261130,8070,8070,8070,8070,0
|
|
20230828,101300,37261130,8070,8070,8070,8070,0
|
|
20230828,101200,37261130,8070,8070,8070,8070,0
|
|
20230828,101100,37261130,8070,8070,8070,8070,0
|
|
20230828,101000,37261130,8070,8070,8070,8070,3
|
|
20230828,100900,37236920,8080,8080,8080,8080,0
|
|
20230828,100800,37236920,8080,8080,8080,8080,0
|
|
20230828,100700,37236920,8080,8080,8080,8080,0
|
|
20230828,100600,37236920,8080,8080,8080,8080,0
|
|
20230828,100500,37236920,8080,8080,8080,8080,2
|
|
20230828,100400,37220760,8080,8080,8080,8080,0
|
|
20230828,100300,37220760,8080,8080,8080,8080,0
|
|
20230828,100200,37220760,8080,8080,8080,8080,100
|
|
20230828,100100,36412760,8080,8080,8080,8080,16
|
|
20230828,100000,36283480,8080,8080,8080,8080,130
|
|
20230828,095900,35233080,8080,8080,8080,8080,0
|
|
20230828,095800,35233080,8080,8080,8080,8080,2
|
|
20230828,095700,35216920,8050,8050,8050,8050,0
|
|
20230828,095600,35216920,8050,8050,8050,8050,475
|
|
20230828,095500,31393170,8050,8050,8050,8050,0
|
|
20230828,095400,31393170,8050,8070,8070,8050,223
|
|
20230828,095300,29597800,8070,8070,8070,8070,0
|
|
20230828,095200,29597800,8070,8070,8070,8070,0
|
|
20230828,095100,29597800,8070,8070,8070,8070,0
|
|
20230828,095000,29597800,8070,8070,8070,8070,0
|
|
20230828,094900,29597800,8070,8070,8070,8070,10
|
|
20230828,094800,29517100,8090,8090,8090,8090,0
|
|
20230828,094700,29517100,8090,8090,8090,8090,4
|
|
20230828,094600,29484740,8090,8090,8090,8090,6
|
|
20230828,094500,29436200,8090,8090,8090,8090,8
|
|
20230828,094400,29371480,8090,8090,8090,8090,0
|
|
20230828,094300,29371480,8090,8090,8090,8090,0
|
|
20230828,094200,29371480,8090,8090,8090,8090,0
|
|
20230828,094100,29371480,8090,8090,8090,8090,2
|
|
20230828,094000,29355300,8080,8080,8080,8080,0
|
|
20230828,093900,29355300,8080,8080,8080,8080,0
|
|
20230828,093800,29355300,8080,8080,8080,8080,3
|
|
20230828,093700,29331060,8090,8090,8090,8090,0
|
|
20230828,093600,29331060,8090,8050,8090,8050,94
|
|
20230828,093500,28574320,8050,8080,8080,8050,13
|
|
20230828,093400,28469480,8090,8090,8090,8090,2
|
|
20230828,093300,28453300,8050,8050,8050,8050,363
|
|
20230828,093200,25531150,8050,8060,8060,8050,17
|
|
20230828,093100,25394230,8070,8070,8070,8070,15
|
|
20230828,093000,25273180,8070,8070,8070,8070,20
|
|
20230828,092900,25111780,8080,8080,8080,8080,0
|
|
20230828,092800,25111780,8080,8080,8080,8080,5
|
|
20230828,092700,25071380,8090,8090,8090,8090,0
|
|
20230828,092600,25071380,8090,8090,8090,8090,0
|
|
20230828,092500,25071380,8090,8090,8090,8090,0
|
|
20230828,092400,25071380,8090,8090,8090,8090,0
|
|
20230828,092300,25071380,8090,8090,8090,8090,0
|
|
20230828,092200,25071380,8090,8090,8090,8090,0
|
|
20230828,092100,25071380,8090,8090,8090,8090,0
|
|
20230828,092000,25071380,8090,8090,8090,8090,0
|
|
20230828,091900,25071380,8090,8090,8090,8090,0
|
|
20230828,091800,25071380,8090,8090,8090,8090,0
|
|
20230828,091700,25071380,8090,8090,8090,8090,0
|
|
20230828,091600,25071380,8090,8090,8090,8090,1
|
|
20230828,091500,25063290,8100,8100,8100,8100,0
|
|
20230828,091400,25063290,8100,8100,8100,8100,0
|
|
20230828,091300,25063290,8100,8100,8100,8100,0
|
|
20230828,091200,25063290,8100,8090,8100,8090,500
|
|
20230828,091100,21013480,8070,8070,8070,8070,0
|
|
20230828,091000,21013480,8070,8070,8070,8070,3
|
|
20230828,090900,20989270,8090,8090,8090,8090,0
|
|
20230828,090800,20989270,8090,8100,8100,8090,3
|
|
20230828,090700,20964980,8090,8070,8090,8070,27
|
|
20230828,090600,20746950,8100,8090,8100,8090,500
|
|
20230828,090500,16699230,8110,8110,8110,8110,1
|
|
20230828,090400,16691120,8110,8110,8110,8100,426
|
|
20230828,090300,13240430,8100,8090,8100,8090,746
|
|
20230828,090200,7202030,8070,8070,8080,8070,295
|
|
20230828,090100,4818880,8070,8080,8080,8070,14
|
|
20230828,090000,4705810,8080,8070,8080,8070,583
|