614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,191100,142154760,8220,8220,8220,8220,1572
|
|
20230829,191000,142154760,8220,8220,8220,8220,0
|
|
20230829,190900,142154760,8220,8220,8220,8220,0
|
|
20230829,190800,142154760,8220,8220,8220,8220,0
|
|
20230829,190700,142154760,8220,8220,8220,8220,0
|
|
20230829,190600,142154760,8220,8220,8220,8220,0
|
|
20230829,190500,142154760,8220,8220,8220,8220,0
|
|
20230829,190400,142154760,8220,8220,8220,8220,0
|
|
20230829,190300,142154760,8220,8220,8220,8220,0
|
|
20230829,190200,142154760,8220,8220,8220,8220,0
|
|
20230829,190100,142154760,8220,8220,8220,8220,0
|
|
20230829,190000,142154760,8220,8220,8220,8220,0
|
|
20230829,185900,142154760,8220,8220,8220,8220,0
|
|
20230829,185800,142154760,8220,8220,8220,8220,0
|
|
20230829,185700,142154760,8220,8220,8220,8220,0
|
|
20230829,185600,142154760,8220,8220,8220,8220,0
|
|
20230829,185500,142154760,8220,8220,8220,8220,0
|
|
20230829,185400,142154760,8220,8220,8220,8220,0
|
|
20230829,185300,142154760,8220,8220,8220,8220,0
|
|
20230829,185200,142154760,8220,8220,8220,8220,0
|
|
20230829,185100,142154760,8220,8220,8220,8220,0
|
|
20230829,185000,142154760,8220,8220,8220,8220,0
|
|
20230829,184900,142154760,8220,8220,8220,8220,0
|
|
20230829,184800,142154760,8220,8220,8220,8220,0
|
|
20230829,184700,142154760,8220,8220,8220,8220,0
|
|
20230829,184600,142154760,8220,8220,8220,8220,0
|
|
20230829,184500,142154760,8220,8220,8220,8220,0
|
|
20230829,184400,142154760,8220,8220,8220,8220,0
|
|
20230829,184300,142154760,8220,8220,8220,8220,0
|
|
20230829,184200,142154760,8220,8220,8220,8220,0
|
|
20230829,184100,142154760,8220,8220,8220,8220,1572
|
|
20230829,184000,142154760,8220,8220,8220,8220,0
|
|
20230829,183900,142154760,8220,8220,8220,8220,0
|
|
20230829,183800,142154760,8220,8220,8220,8220,0
|
|
20230829,183700,142154760,8220,8220,8220,8220,0
|
|
20230829,183600,142154760,8220,8220,8220,8220,0
|
|
20230829,183500,142154760,8220,8220,8220,8220,0
|
|
20230829,183400,142154760,8220,8220,8220,8220,0
|
|
20230829,183300,142154760,8220,8220,8220,8220,0
|
|
20230829,183200,142154760,8220,8220,8220,8220,0
|
|
20230829,183100,142154760,8220,8220,8220,8220,0
|
|
20230829,183000,142154760,8220,8220,8220,8220,0
|
|
20230829,182900,142154760,8220,8220,8220,8220,0
|
|
20230829,182800,142154760,8220,8220,8220,8220,0
|
|
20230829,182700,142154760,8220,8220,8220,8220,0
|
|
20230829,182600,142154760,8220,8220,8220,8220,0
|
|
20230829,182500,142154760,8220,8220,8220,8220,0
|
|
20230829,182400,142154760,8220,8220,8220,8220,0
|
|
20230829,182300,142154760,8220,8220,8220,8220,0
|
|
20230829,182200,142154760,8220,8220,8220,8220,0
|
|
20230829,182100,142154760,8220,8220,8220,8220,0
|
|
20230829,182000,142154760,8220,8220,8220,8220,0
|
|
20230829,181900,142154760,8220,8220,8220,8220,0
|
|
20230829,181800,142154760,8220,8220,8220,8220,0
|
|
20230829,181700,142154760,8220,8220,8220,8220,0
|
|
20230829,181600,142154760,8220,8220,8220,8220,0
|
|
20230829,181500,142154760,8220,8220,8220,8220,0
|
|
20230829,181400,142154760,8220,8220,8220,8220,0
|
|
20230829,181300,142154760,8220,8220,8220,8220,0
|
|
20230829,181200,142154760,8220,8220,8220,8220,0
|
|
20230829,181100,142154760,8220,8220,8220,8220,1572
|
|
20230829,181000,142154760,8220,8220,8220,8220,0
|
|
20230829,180900,142154760,8220,8220,8220,8220,0
|
|
20230829,180800,142154760,8220,8220,8220,8220,0
|
|
20230829,180700,142154760,8220,8220,8220,8220,0
|
|
20230829,180600,142154760,8220,8220,8220,8220,0
|
|
20230829,180500,142154760,8220,8220,8220,8220,0
|
|
20230829,180400,142154760,8220,8220,8220,8220,0
|
|
20230829,180300,142154760,8220,8220,8220,8220,0
|
|
20230829,180200,142154760,8220,8220,8220,8220,0
|
|
20230829,180100,142154760,8220,8220,8220,8220,0
|
|
20230829,180000,142154760,8220,8220,8220,8220,0
|
|
20230829,175900,142154760,8220,8220,8220,8220,0
|
|
20230829,175800,142154760,8220,8220,8220,8220,0
|
|
20230829,175700,142154760,8220,8220,8220,8220,0
|
|
20230829,175600,142154760,8220,8220,8220,8220,0
|
|
20230829,175500,142154760,8220,8220,8220,8220,0
|
|
20230829,175400,142154760,8220,8220,8220,8220,0
|
|
20230829,175300,142154760,8220,8220,8220,8220,0
|
|
20230829,175200,142154760,8220,8220,8220,8220,0
|
|
20230829,175100,142154760,8220,8220,8220,8220,0
|
|
20230829,175000,142154760,8220,8220,8220,8220,0
|
|
20230829,174900,142154760,8220,8220,8220,8220,0
|
|
20230829,174800,142154760,8220,8220,8220,8220,0
|
|
20230829,174700,142154760,8220,8220,8220,8220,0
|
|
20230829,174600,142154760,8220,8220,8220,8220,0
|
|
20230829,174500,142154760,8220,8220,8220,8220,0
|
|
20230829,174400,142154760,8220,8220,8220,8220,0
|
|
20230829,174300,142154760,8220,8220,8220,8220,0
|
|
20230829,174200,142154760,8220,8220,8220,8220,0
|
|
20230829,174100,142154760,8220,8220,8220,8220,1572
|
|
20230829,174000,142154760,8220,8220,8220,8220,0
|
|
20230829,173900,142154760,8220,8220,8220,8220,0
|
|
20230829,173800,142154760,8220,8220,8220,8220,0
|
|
20230829,173700,142154760,8220,8220,8220,8220,0
|
|
20230829,173600,142154760,8220,8220,8220,8220,0
|
|
20230829,173500,142154760,8220,8220,8220,8220,0
|
|
20230829,173400,142154760,8220,8220,8220,8220,0
|
|
20230829,173300,142154760,8220,8220,8220,8220,0
|
|
20230829,173200,142154760,8220,8220,8220,8220,0
|
|
20230829,173100,142154760,8220,8220,8220,8220,0
|
|
20230829,173000,142154760,8220,8220,8220,8220,0
|
|
20230829,172900,142154760,8220,8220,8220,8220,0
|
|
20230829,172800,142154760,8220,8220,8220,8220,0
|
|
20230829,172700,142154760,8220,8220,8220,8220,0
|
|
20230829,172600,142154760,8220,8220,8220,8220,0
|
|
20230829,172500,142154760,8220,8220,8220,8220,0
|
|
20230829,172400,142154760,8220,8220,8220,8220,0
|
|
20230829,172300,142154760,8220,8220,8220,8220,0
|
|
20230829,172200,142154760,8220,8220,8220,8220,0
|
|
20230829,172100,142154760,8220,8220,8220,8220,0
|
|
20230829,172000,142154760,8220,8220,8220,8220,0
|
|
20230829,171900,142154760,8220,8220,8220,8220,0
|
|
20230829,171800,142154760,8220,8220,8220,8220,0
|
|
20230829,171700,142154760,8220,8220,8220,8220,0
|
|
20230829,171600,142154760,8220,8220,8220,8220,0
|
|
20230829,171500,142154760,8220,8220,8220,8220,0
|
|
20230829,171400,142154760,8220,8220,8220,8220,0
|
|
20230829,171300,142154760,8220,8220,8220,8220,0
|
|
20230829,171200,142154760,8220,8220,8220,8220,0
|
|
20230829,171100,142154760,8220,8220,8220,8220,1572
|
|
20230829,171000,142154760,8220,8220,8220,8220,0
|
|
20230829,170900,142154760,8220,8220,8220,8220,0
|
|
20230829,170800,142154760,8220,8220,8220,8220,0
|
|
20230829,170700,142154760,8220,8220,8220,8220,0
|
|
20230829,170600,142154760,8220,8220,8220,8220,0
|
|
20230829,170500,142154760,8220,8220,8220,8220,0
|
|
20230829,170400,142154760,8220,8220,8220,8220,0
|
|
20230829,170300,142154760,8220,8220,8220,8220,0
|
|
20230829,170200,142154760,8220,8220,8220,8220,0
|
|
20230829,170100,142154760,8220,8220,8220,8220,0
|
|
20230829,170000,142154760,8220,8220,8220,8220,0
|
|
20230829,165900,142154760,8220,8220,8220,8220,0
|
|
20230829,165800,142154760,8220,8220,8220,8220,0
|
|
20230829,165700,142154760,8220,8220,8220,8220,0
|
|
20230829,165600,142154760,8220,8220,8220,8220,0
|
|
20230829,165500,142154760,8220,8220,8220,8220,0
|
|
20230829,165400,142154760,8220,8220,8220,8220,0
|
|
20230829,165300,142154760,8220,8220,8220,8220,0
|
|
20230829,165200,142154760,8220,8220,8220,8220,0
|
|
20230829,165100,142154760,8220,8220,8220,8220,0
|
|
20230829,165000,142154760,8220,8220,8220,8220,0
|
|
20230829,164900,142154760,8220,8220,8220,8220,0
|
|
20230829,164800,142154760,8220,8220,8220,8220,0
|
|
20230829,164700,142154760,8220,8220,8220,8220,0
|
|
20230829,164600,142154760,8220,8220,8220,8220,0
|
|
20230829,164500,142154760,8220,8220,8220,8220,0
|
|
20230829,164400,142154760,8220,8220,8220,8220,0
|
|
20230829,164300,142154760,8220,8220,8220,8220,0
|
|
20230829,164200,142154760,8220,8220,8220,8220,0
|
|
20230829,164100,142154760,8220,8220,8220,8220,1572
|
|
20230829,164000,142154760,8220,8220,8220,8220,0
|
|
20230829,163900,142154760,8220,8220,8220,8220,0
|
|
20230829,163800,142154760,8220,8220,8220,8220,0
|
|
20230829,163700,142154760,8220,8220,8220,8220,0
|
|
20230829,163600,142154760,8220,8220,8220,8220,0
|
|
20230829,163500,142154760,8220,8220,8220,8220,0
|
|
20230829,163400,142154760,8220,8220,8220,8220,0
|
|
20230829,163300,142154760,8220,8220,8220,8220,0
|
|
20230829,163200,142154760,8220,8220,8220,8220,0
|
|
20230829,163100,142154760,8220,8220,8220,8220,0
|
|
20230829,163000,142154760,8220,8220,8220,8220,0
|
|
20230829,162900,142154760,8220,8220,8220,8220,0
|
|
20230829,162800,142154760,8220,8220,8220,8220,0
|
|
20230829,162700,142154760,8220,8220,8220,8220,0
|
|
20230829,162600,142154760,8220,8220,8220,8220,0
|
|
20230829,162500,142154760,8220,8220,8220,8220,0
|
|
20230829,162400,142154760,8220,8220,8220,8220,0
|
|
20230829,162300,142154760,8220,8220,8220,8220,0
|
|
20230829,162200,142154760,8220,8220,8220,8220,0
|
|
20230829,162100,142154760,8220,8220,8220,8220,0
|
|
20230829,162000,142154760,8220,8220,8220,8220,0
|
|
20230829,161900,142154760,8220,8220,8220,8220,0
|
|
20230829,161800,142154760,8220,8220,8220,8220,0
|
|
20230829,161700,142154760,8220,8220,8220,8220,0
|
|
20230829,161600,142154760,8220,8220,8220,8220,0
|
|
20230829,161500,142154760,8220,8220,8220,8220,0
|
|
20230829,161400,142154760,8220,8220,8220,8220,0
|
|
20230829,161300,142154760,8220,8220,8220,8220,0
|
|
20230829,161200,142154760,8220,8220,8220,8220,0
|
|
20230829,161100,142154760,8220,8220,8220,8220,1572
|
|
20230829,161000,142154760,8220,8220,8220,8220,0
|
|
20230829,160900,142154760,8220,8220,8220,8220,0
|
|
20230829,160800,142154760,8220,8220,8220,8220,0
|
|
20230829,160700,142154760,8220,8220,8220,8220,0
|
|
20230829,160600,142154760,8220,8220,8220,8220,0
|
|
20230829,160500,142154760,8220,8220,8220,8220,0
|
|
20230829,160400,142154760,8220,8220,8220,8220,0
|
|
20230829,160300,142154760,8220,8220,8220,8220,0
|
|
20230829,160200,142154760,8220,8220,8220,8220,0
|
|
20230829,160100,142154760,8220,8220,8220,8220,0
|
|
20230829,160000,142154760,8220,8220,8220,8220,0
|
|
20230829,155900,142154760,8220,8220,8220,8220,0
|
|
20230829,155800,142154760,8220,8220,8220,8220,0
|
|
20230829,155700,142154760,8220,8220,8220,8220,0
|
|
20230829,155600,142154760,8220,8220,8220,8220,0
|
|
20230829,155500,142154760,8220,8220,8220,8220,0
|
|
20230829,155400,142154760,8220,8220,8220,8220,0
|
|
20230829,155300,142154760,8220,8220,8220,8220,0
|
|
20230829,155200,142154760,8220,8220,8220,8220,0
|
|
20230829,155100,142154760,8220,8220,8220,8220,0
|
|
20230829,155000,142154760,8220,8220,8220,8220,0
|
|
20230829,154900,142154760,8220,8220,8220,8220,0
|
|
20230829,154800,142154760,8220,8220,8220,8220,0
|
|
20230829,154700,142154760,8220,8220,8220,8220,0
|
|
20230829,154600,142154760,8220,8220,8220,8220,0
|
|
20230829,154500,142154760,8220,8220,8220,8220,0
|
|
20230829,154400,142154760,8220,8220,8220,8220,0
|
|
20230829,154300,142154760,8220,8220,8220,8220,0
|
|
20230829,154200,142154760,8220,8220,8220,8220,0
|
|
20230829,154100,142154760,8220,8220,8220,8220,1572
|
|
20230829,154000,142154760,8220,8220,8220,8220,0
|
|
20230829,153900,142154760,8220,8220,8220,8220,0
|
|
20230829,153800,142154760,8220,8220,8220,8220,0
|
|
20230829,153700,142154760,8220,8220,8220,8220,0
|
|
20230829,153600,142154760,8220,8220,8220,8220,0
|
|
20230829,153500,142154760,8220,8220,8220,8220,0
|
|
20230829,153400,142154760,8220,8220,8220,8220,0
|
|
20230829,153300,142154760,8220,8220,8220,8220,0
|
|
20230829,153200,142154760,8220,8220,8220,8220,0
|
|
20230829,153100,142154760,8220,8220,8220,8220,0
|
|
20230829,153000,142154760,8220,8220,8220,8220,1572
|
|
20230829,152900,129232920,8220,8220,8220,8220,0
|
|
20230829,152800,129232920,8220,8220,8220,8220,0
|
|
20230829,152700,129232920,8220,8220,8220,8220,0
|
|
20230829,152600,129232920,8220,8220,8220,8220,0
|
|
20230829,152500,129232920,8220,8220,8220,8220,0
|
|
20230829,152400,129232920,8220,8220,8220,8220,0
|
|
20230829,152300,129232920,8220,8220,8220,8220,0
|
|
20230829,152200,129232920,8220,8220,8220,8220,0
|
|
20230829,152100,129232920,8220,8220,8220,8220,0
|
|
20230829,152000,129232920,8220,8220,8220,8220,0
|
|
20230829,151900,129232920,8220,8220,8220,8220,1
|
|
20230829,151800,129224700,8210,8210,8210,8210,1
|
|
20230829,151700,129216490,8220,8220,8220,8220,4
|
|
20230829,151600,129183610,8220,8220,8220,8220,0
|
|
20230829,151500,129183610,8220,8220,8220,8220,0
|
|
20230829,151400,129183610,8220,8220,8220,8220,0
|
|
20230829,151300,129183610,8220,8220,8220,8220,0
|
|
20230829,151200,129183610,8220,8220,8220,8220,0
|
|
20230829,151100,129183610,8220,8220,8220,8220,0
|
|
20230829,151000,129183610,8220,8180,8220,8180,114
|
|
20230829,150900,128250860,8180,8190,8210,8180,201
|
|
20230829,150800,126606440,8220,8220,8220,8220,0
|
|
20230829,150700,126606440,8220,8220,8220,8220,0
|
|
20230829,150600,126606440,8220,8220,8220,8220,0
|
|
20230829,150500,126606440,8220,8220,8220,8220,0
|
|
20230829,150400,126606440,8220,8220,8220,8220,0
|
|
20230829,150300,126606440,8220,8220,8220,8220,0
|
|
20230829,150200,126606440,8220,8220,8220,8220,0
|
|
20230829,150100,126606440,8220,8220,8230,8220,511
|
|
20230829,150000,122406010,8220,8220,8220,8220,0
|
|
20230829,145900,122406010,8220,8220,8220,8220,0
|
|
20230829,145800,122406010,8220,8220,8220,8220,0
|
|
20230829,145700,122406010,8220,8210,8220,8210,3
|
|
20230829,145600,122381360,8180,8180,8180,8180,60
|
|
20230829,145500,121890560,8180,8180,8180,8180,100
|
|
20230829,145400,121072560,8180,8180,8180,8180,47
|
|
20230829,145300,120688100,8180,8180,8180,8180,0
|
|
20230829,145200,120688100,8180,8180,8180,8180,50
|
|
20230829,145100,120279100,8220,8220,8220,8220,0
|
|
20230829,145000,120279100,8220,8220,8220,8220,0
|
|
20230829,144900,120279100,8220,8220,8220,8220,0
|
|
20230829,144800,120279100,8220,8220,8220,8220,0
|
|
20230829,144700,120279100,8220,8220,8220,8220,0
|
|
20230829,144600,120279100,8220,8220,8220,8220,0
|
|
20230829,144500,120279100,8220,8220,8220,8220,0
|
|
20230829,144400,120279100,8220,8180,8220,8180,51
|
|
20230829,144300,119861880,8220,8220,8220,8220,0
|
|
20230829,144200,119861880,8220,8220,8220,8220,0
|
|
20230829,144100,119861880,8220,8220,8220,8220,2
|
|
20230829,144000,119845440,8180,8180,8180,8180,450
|
|
20230829,143900,116164440,8180,8190,8190,8180,250
|
|
20230829,143800,114117120,8220,8220,8220,8220,0
|
|
20230829,143700,114117120,8220,8220,8220,8190,52
|
|
20230829,143600,113691100,8230,8230,8230,8230,0
|
|
20230829,143500,113691100,8230,8230,8230,8230,0
|
|
20230829,143400,113691100,8230,8230,8230,8220,117
|
|
20230829,143300,112729320,8220,8220,8220,8220,0
|
|
20230829,143200,112729320,8220,8220,8220,8220,59
|
|
20230829,143100,112244340,8220,8220,8220,8220,247
|
|
20230829,143000,110214000,8220,8220,8220,8220,0
|
|
20230829,142900,110214000,8220,8220,8220,8220,0
|
|
20230829,142800,110214000,8220,8220,8220,8220,2
|
|
20230829,142700,110197560,8200,8200,8200,8200,0
|
|
20230829,142600,110197560,8200,8200,8200,8200,0
|
|
20230829,142500,110197560,8200,8200,8200,8200,0
|
|
20230829,142400,110197560,8200,8200,8200,8200,0
|
|
20230829,142300,110197560,8200,8200,8200,8200,0
|
|
20230829,142200,110197560,8200,8200,8200,8200,0
|
|
20230829,142100,110197560,8200,8200,8200,8200,0
|
|
20230829,142000,110197560,8200,8200,8200,8200,0
|
|
20230829,141900,110197560,8200,8200,8200,8200,0
|
|
20230829,141800,110197560,8200,8200,8200,8200,0
|
|
20230829,141700,110197560,8200,8200,8200,8200,0
|
|
20230829,141600,110197560,8200,8200,8200,8200,0
|
|
20230829,141500,110197560,8200,8200,8200,8200,0
|
|
20230829,141400,110197560,8200,8200,8200,8200,0
|
|
20230829,141300,110197560,8200,8200,8200,8200,0
|
|
20230829,141200,110197560,8200,8200,8200,8200,0
|
|
20230829,141100,110197560,8200,8200,8200,8200,169
|
|
20230829,141000,108811760,8200,8200,8200,8200,20
|
|
20230829,140900,108647760,8200,8200,8200,8200,20
|
|
20230829,140800,108483760,8190,8190,8190,8190,0
|
|
20230829,140700,108483760,8190,8190,8190,8190,0
|
|
20230829,140600,108483760,8190,8190,8190,8190,0
|
|
20230829,140500,108483760,8190,8190,8190,8190,0
|
|
20230829,140400,108483760,8190,8190,8190,8190,0
|
|
20230829,140300,108483760,8190,8190,8190,8190,0
|
|
20230829,140200,108483760,8190,8190,8190,8190,0
|
|
20230829,140100,108483760,8190,8190,8190,8190,0
|
|
20230829,140000,108483760,8190,8190,8190,8190,0
|
|
20230829,135900,108483760,8190,8190,8190,8190,0
|
|
20230829,135800,108483760,8190,8190,8190,8190,0
|
|
20230829,135700,108483760,8190,8190,8190,8190,0
|
|
20230829,135600,108483760,8190,8190,8190,8190,0
|
|
20230829,135500,108483760,8190,8190,8190,8190,100
|
|
20230829,135400,107664760,8180,8180,8180,8180,0
|
|
20230829,135300,107664760,8180,8180,8180,8180,0
|
|
20230829,135200,107664760,8180,8180,8180,8180,0
|
|
20230829,135100,107664760,8180,8180,8180,8180,0
|
|
20230829,135000,107664760,8180,8180,8180,8180,0
|
|
20230829,134900,107664760,8180,8180,8180,8180,0
|
|
20230829,134800,107664760,8180,8190,8190,8180,200
|
|
20230829,134700,106028670,8180,8180,8180,8180,200
|
|
20230829,134600,104392670,8180,8180,8180,8180,154
|
|
20230829,134500,103132950,8180,8180,8180,8180,100
|
|
20230829,134400,102314950,8180,8180,8180,8180,100
|
|
20230829,134300,101496950,8180,8180,8180,8180,50
|
|
20230829,134200,101087950,8200,8200,8200,8200,0
|
|
20230829,134100,101087950,8200,8200,8200,8200,0
|
|
20230829,134000,101087950,8200,8200,8200,8200,0
|
|
20230829,133900,101087950,8200,8190,8200,8190,150
|
|
20230829,133800,99858190,8190,8190,8190,8190,456
|
|
20230829,133700,96123550,8180,8180,8180,8180,0
|
|
20230829,133600,96123550,8180,8180,8180,8180,0
|
|
20230829,133500,96123550,8180,8180,8180,8180,0
|
|
20230829,133400,96123550,8180,8180,8180,8180,0
|
|
20230829,133300,96123550,8180,8180,8180,8180,28
|
|
20230829,133200,95894510,8180,8180,8180,8180,0
|
|
20230829,133100,95894510,8180,8180,8180,8180,23
|
|
20230829,133000,95706370,8200,8200,8200,8200,6
|
|
20230829,132900,95657170,8180,8180,8180,8180,0
|
|
20230829,132800,95657170,8180,8180,8180,8180,17
|
|
20230829,132700,95518110,8180,8180,8180,8180,0
|
|
20230829,132600,95518110,8180,8180,8180,8180,0
|
|
20230829,132500,95518110,8180,8180,8180,8180,0
|
|
20230829,132400,95518110,8180,8180,8180,8180,0
|
|
20230829,132300,95518110,8180,8180,8180,8180,0
|
|
20230829,132200,95518110,8180,8190,8190,8180,400
|
|
20230829,132100,92245610,8210,8210,8210,8210,0
|
|
20230829,132000,92245610,8210,8210,8210,8210,0
|
|
20230829,131900,92245610,8210,8210,8210,8210,0
|
|
20230829,131800,92245610,8210,8210,8210,8210,10
|
|
20230829,131700,92163510,8190,8190,8190,8190,0
|
|
20230829,131600,92163510,8190,8190,8190,8190,0
|
|
20230829,131500,92163510,8190,8190,8190,8190,0
|
|
20230829,131400,92163510,8190,8190,8190,8190,1028
|
|
20230829,131300,83744190,8190,8210,8210,8190,500
|
|
20230829,131200,79644720,8210,8210,8210,8210,0
|
|
20230829,131100,79644720,8210,8210,8210,8210,0
|
|
20230829,131000,79644720,8210,8210,8210,8210,0
|
|
20230829,130900,79644720,8210,8210,8210,8210,0
|
|
20230829,130800,79644720,8210,8210,8210,8210,0
|
|
20230829,130700,79644720,8210,8210,8210,8210,1
|
|
20230829,130600,79636510,8220,8220,8220,8220,0
|
|
20230829,130500,79636510,8220,8220,8220,8220,10
|
|
20230829,130400,79554310,8210,8210,8210,8210,0
|
|
20230829,130300,79554310,8210,8210,8210,8210,0
|
|
20230829,130200,79554310,8210,8210,8210,8210,0
|
|
20230829,130100,79554310,8210,8210,8210,8210,173
|
|
20230829,130000,78133980,8210,8210,8210,8210,0
|
|
20230829,125900,78133980,8210,8210,8210,8210,0
|
|
20230829,125800,78133980,8210,8210,8210,8210,0
|
|
20230829,125700,78133980,8210,8210,8210,8210,0
|
|
20230829,125600,78133980,8210,8210,8210,8210,10
|
|
20230829,125500,78051880,8210,8210,8210,8210,108
|
|
20230829,125400,77165200,8220,8220,8220,8220,0
|
|
20230829,125300,77165200,8220,8220,8220,8220,0
|
|
20230829,125200,77165200,8220,8220,8220,8220,0
|
|
20230829,125100,77165200,8220,8220,8220,8220,0
|
|
20230829,125000,77165200,8220,8220,8220,8220,0
|
|
20230829,124900,77165200,8220,8220,8220,8220,42
|
|
20230829,124800,76819960,8220,8220,8220,8220,1
|
|
20230829,124700,76811740,8230,8230,8230,8230,1
|
|
20230829,124600,76803510,8220,8220,8220,8220,0
|
|
20230829,124500,76803510,8220,8220,8220,8220,0
|
|
20230829,124400,76803510,8220,8220,8220,8220,0
|
|
20230829,124300,76803510,8220,8220,8220,8220,0
|
|
20230829,124200,76803510,8220,8220,8220,8220,0
|
|
20230829,124100,76803510,8220,8220,8220,8220,0
|
|
20230829,124000,76803510,8220,8220,8220,8220,0
|
|
20230829,123900,76803510,8220,8220,8220,8220,0
|
|
20230829,123800,76803510,8220,8220,8220,8220,0
|
|
20230829,123700,76803510,8220,8220,8220,8220,0
|
|
20230829,123600,76803510,8220,8220,8220,8220,0
|
|
20230829,123500,76803510,8220,8220,8220,8220,0
|
|
20230829,123400,76803510,8220,8220,8220,8220,0
|
|
20230829,123300,76803510,8220,8220,8220,8220,0
|
|
20230829,123200,76803510,8220,8220,8220,8220,0
|
|
20230829,123100,76803510,8220,8220,8220,8220,0
|
|
20230829,123000,76803510,8220,8220,8220,8220,0
|
|
20230829,122900,76803510,8220,8220,8220,8220,0
|
|
20230829,122800,76803510,8220,8220,8220,8220,0
|
|
20230829,122700,76803510,8220,8220,8220,8220,145
|
|
20230829,122600,75611610,8220,8220,8220,8220,2
|
|
20230829,122500,75595170,8230,8230,8230,8230,2
|
|
20230829,122400,75578710,8210,8210,8210,8210,0
|
|
20230829,122300,75578710,8210,8210,8210,8210,0
|
|
20230829,122200,75578710,8210,8210,8210,8210,0
|
|
20230829,122100,75578710,8210,8210,8210,8210,0
|
|
20230829,122000,75578710,8210,8210,8210,8210,0
|
|
20230829,121900,75578710,8210,8210,8210,8210,0
|
|
20230829,121800,75578710,8210,8210,8210,8210,0
|
|
20230829,121700,75578710,8210,8210,8210,8210,2
|
|
20230829,121600,75562290,8210,8210,8210,8210,0
|
|
20230829,121500,75562290,8210,8210,8210,8210,209
|
|
20230829,121400,73846400,8220,8220,8220,8220,0
|
|
20230829,121300,73846400,8220,8220,8220,8220,1
|
|
20230829,121200,73838180,8220,8220,8220,8220,0
|
|
20230829,121100,73838180,8220,8220,8220,8220,0
|
|
20230829,121000,73838180,8220,8220,8220,8220,0
|
|
20230829,120900,73838180,8220,8220,8220,8220,0
|
|
20230829,120800,73838180,8220,8220,8220,8220,313
|
|
20230829,120700,71265320,8220,8220,8220,8220,0
|
|
20230829,120600,71265320,8220,8220,8220,8220,0
|
|
20230829,120500,71265320,8220,8220,8220,8220,0
|
|
20230829,120400,71265320,8220,8220,8220,8220,0
|
|
20230829,120300,71265320,8220,8220,8220,8220,0
|
|
20230829,120200,71265320,8220,8220,8220,8220,0
|
|
20230829,120100,71265320,8220,8220,8220,8220,0
|
|
20230829,120000,71265320,8220,8220,8220,8220,0
|
|
20230829,115900,71265320,8220,8220,8220,8220,0
|
|
20230829,115800,71265320,8220,8220,8220,8220,15
|
|
20230829,115700,71142020,8230,8230,8230,8230,3
|
|
20230829,115600,71117330,8230,8230,8230,8230,0
|
|
20230829,115500,71117330,8230,8230,8230,8230,0
|
|
20230829,115400,71117330,8230,8230,8230,8230,10
|
|
20230829,115300,71035030,8220,8220,8220,8220,0
|
|
20230829,115200,71035030,8220,8220,8220,8220,0
|
|
20230829,115100,71035030,8220,8220,8220,8220,0
|
|
20230829,115000,71035030,8220,8220,8220,8220,0
|
|
20230829,114900,71035030,8220,8220,8220,8220,0
|
|
20230829,114800,71035030,8220,8220,8220,8220,0
|
|
20230829,114700,71035030,8220,8220,8220,8220,0
|
|
20230829,114600,71035030,8220,8220,8220,8220,0
|
|
20230829,114500,71035030,8220,8220,8220,8220,0
|
|
20230829,114400,71035030,8220,8220,8220,8220,0
|
|
20230829,114300,71035030,8220,8220,8220,8220,0
|
|
20230829,114200,71035030,8220,8220,8220,8220,0
|
|
20230829,114100,71035030,8220,8220,8220,8220,106
|
|
20230829,114000,70163710,8220,8220,8220,8220,1
|
|
20230829,113900,70155490,8230,8230,8230,8230,0
|
|
20230829,113800,70155490,8230,8230,8230,8230,0
|
|
20230829,113700,70155490,8230,8230,8230,8230,0
|
|
20230829,113600,70155490,8230,8230,8230,8230,0
|
|
20230829,113500,70155490,8230,8230,8230,8230,0
|
|
20230829,113400,70155490,8230,8230,8230,8230,485
|
|
20230829,113300,66163940,8230,8230,8230,8230,0
|
|
20230829,113200,66163940,8230,8220,8230,8220,6
|
|
20230829,113100,66114570,8220,8220,8220,8220,0
|
|
20230829,113000,66114570,8220,8220,8220,8220,1
|
|
20230829,112900,66106350,8220,8220,8220,8220,0
|
|
20230829,112800,66106350,8220,8220,8220,8220,0
|
|
20230829,112700,66106350,8220,8220,8220,8220,0
|
|
20230829,112600,66106350,8220,8220,8220,8220,0
|
|
20230829,112500,66106350,8220,8220,8220,8220,0
|
|
20230829,112400,66106350,8220,8220,8220,8220,0
|
|
20230829,112300,66106350,8220,8230,8230,8220,125
|
|
20230829,112200,65078830,8230,8230,8230,8230,0
|
|
20230829,112100,65078830,8230,8230,8230,8230,0
|
|
20230829,112000,65078830,8230,8220,8230,8220,268
|
|
20230829,111900,62875850,8230,8230,8230,8230,0
|
|
20230829,111800,62875850,8230,8230,8230,8230,0
|
|
20230829,111700,62875850,8230,8230,8230,8230,0
|
|
20230829,111600,62875850,8230,8230,8230,8230,37
|
|
20230829,111500,62571340,8230,8230,8230,8230,0
|
|
20230829,111400,62571340,8230,8230,8230,8230,0
|
|
20230829,111300,62571340,8230,8230,8230,8230,0
|
|
20230829,111200,62571340,8230,8230,8230,8230,200
|
|
20230829,111100,60925340,8240,8240,8240,8240,0
|
|
20230829,111000,60925340,8240,8240,8240,8240,0
|
|
20230829,110900,60925340,8240,8240,8240,8240,0
|
|
20230829,110800,60925340,8240,8240,8240,8240,0
|
|
20230829,110700,60925340,8240,8240,8240,8240,0
|
|
20230829,110600,60925340,8240,8240,8240,8240,117
|
|
20230829,110500,59961260,8240,8240,8240,8240,0
|
|
20230829,110400,59961260,8240,8240,8240,8240,13
|
|
20230829,110300,59854140,8240,8240,8240,8240,0
|
|
20230829,110200,59854140,8240,8240,8240,8240,0
|
|
20230829,110100,59854140,8240,8240,8240,8240,0
|
|
20230829,110000,59854140,8240,8240,8240,8240,0
|
|
20230829,105900,59854140,8240,8240,8240,8240,0
|
|
20230829,105800,59854140,8240,8240,8240,8240,145
|
|
20230829,105700,58659340,8250,8250,8250,8250,0
|
|
20230829,105600,58659340,8250,8250,8250,8250,0
|
|
20230829,105500,58659340,8250,8250,8250,8250,0
|
|
20230829,105400,58659340,8250,8250,8250,8250,5
|
|
20230829,105300,58618090,8250,8250,8250,8250,0
|
|
20230829,105200,58618090,8250,8250,8250,8250,20
|
|
20230829,105100,58453090,8250,8250,8250,8250,169
|
|
20230829,105000,57058840,8250,8260,8260,8250,375
|
|
20230829,104900,53961400,8270,8270,8270,8270,0
|
|
20230829,104800,53961400,8270,8270,8270,8270,0
|
|
20230829,104700,53961400,8270,8270,8270,8270,1
|
|
20230829,104600,53953130,8270,8250,8270,8250,1019
|
|
20230829,104500,45539530,8240,8240,8240,8240,0
|
|
20230829,104400,45539530,8240,8240,8240,8240,0
|
|
20230829,104300,45539530,8240,8240,8240,8240,0
|
|
20230829,104200,45539530,8240,8240,8240,8240,0
|
|
20230829,104100,45539530,8240,8240,8240,8240,138
|
|
20230829,104000,44402410,8230,8230,8230,8230,215
|
|
20230829,103900,42632960,8240,8240,8240,8240,15
|
|
20230829,103800,42509360,8230,8230,8230,8230,2
|
|
20230829,103700,42492900,8250,8250,8250,8250,0
|
|
20230829,103600,42492900,8250,8250,8250,8250,0
|
|
20230829,103500,42492900,8250,8250,8250,8250,0
|
|
20230829,103400,42492900,8250,8250,8250,8250,0
|
|
20230829,103300,42492900,8250,8250,8250,8250,15
|
|
20230829,103200,42369150,8250,8250,8250,8250,1
|
|
20230829,103100,42360900,8250,8250,8250,8250,101
|
|
20230829,103000,41527650,8260,8260,8260,8260,0
|
|
20230829,102900,41527650,8260,8260,8260,8260,0
|
|
20230829,102800,41527650,8260,8260,8260,8260,0
|
|
20230829,102700,41527650,8260,8260,8260,8260,0
|
|
20230829,102600,41527650,8260,8230,8260,8230,30
|
|
20230829,102500,41280610,8230,8240,8240,8230,154
|
|
20230829,102400,40013140,8250,8250,8250,8250,0
|
|
20230829,102300,40013140,8250,8250,8250,8250,6
|
|
20230829,102200,39963640,8250,8250,8250,8250,0
|
|
20230829,102100,39963640,8250,8250,8250,8250,3
|
|
20230829,102000,39938890,8230,8230,8230,8230,0
|
|
20230829,101900,39938890,8230,8240,8260,8230,305
|
|
20230829,101800,37422980,8240,8240,8240,8240,0
|
|
20230829,101700,37422980,8240,8240,8240,8240,0
|
|
20230829,101600,37422980,8240,8240,8240,8240,0
|
|
20230829,101500,37422980,8240,8240,8240,8240,0
|
|
20230829,101400,37422980,8240,8240,8240,8240,4
|
|
20230829,101300,37390020,8240,8230,8240,8230,2
|
|
20230829,101200,37373550,8220,8220,8220,8220,126
|
|
20230829,101100,36337830,8220,8220,8220,8220,0
|
|
20230829,101000,36337830,8220,8220,8220,8220,15
|
|
20230829,100900,36214530,8220,8220,8220,8220,0
|
|
20230829,100800,36214530,8220,8220,8220,8220,75
|
|
20230829,100700,35598030,8220,8220,8220,8220,0
|
|
20230829,100600,35598030,8220,8220,8220,8220,31
|
|
20230829,100500,35343210,8240,8240,8240,8240,0
|
|
20230829,100400,35343210,8240,8240,8240,8240,0
|
|
20230829,100300,35343210,8240,8240,8240,8240,50
|
|
20230829,100200,34931210,8240,8240,8240,8240,0
|
|
20230829,100100,34931210,8240,8240,8240,8240,0
|
|
20230829,100000,34931210,8240,8240,8240,8240,0
|
|
20230829,095900,34931210,8240,8240,8240,8240,0
|
|
20230829,095800,34931210,8240,8240,8240,8240,0
|
|
20230829,095700,34931210,8240,8240,8240,8240,0
|
|
20230829,095600,34931210,8240,8240,8240,8240,20
|
|
20230829,095500,34766410,8250,8250,8250,8250,0
|
|
20230829,095400,34766410,8250,8220,8250,8220,393
|
|
20230829,095300,31531290,8230,8230,8230,8230,0
|
|
20230829,095200,31531290,8230,8230,8230,8230,3
|
|
20230829,095100,31506600,8230,8230,8230,8230,0
|
|
20230829,095000,31506600,8230,8230,8230,8230,2
|
|
20230829,094900,31490140,8210,8210,8210,8210,0
|
|
20230829,094800,31490140,8210,8210,8210,8210,0
|
|
20230829,094700,31490140,8210,8210,8210,8210,0
|
|
20230829,094600,31490140,8210,8210,8210,8210,0
|
|
20230829,094500,31490140,8210,8210,8210,8210,0
|
|
20230829,094400,31490140,8210,8210,8210,8210,160
|
|
20230829,094300,30176540,8230,8230,8230,8230,0
|
|
20230829,094200,30176540,8230,8230,8230,8230,15
|
|
20230829,094100,30053090,8240,8240,8240,8240,0
|
|
20230829,094000,30053090,8240,8240,8240,8240,10
|
|
20230829,093900,29970690,8240,8240,8240,8240,0
|
|
20230829,093800,29970690,8240,8240,8240,8240,103
|
|
20230829,093700,29121970,8240,8240,8240,8240,0
|
|
20230829,093600,29121970,8240,8240,8240,8240,0
|
|
20230829,093500,29121970,8240,8250,8250,8240,256
|
|
20230829,093400,27011030,8250,8240,8250,8240,10
|
|
20230829,093300,26928620,8240,8240,8240,8240,1
|
|
20230829,093200,26920380,8240,8250,8250,8240,16
|
|
20230829,093100,26788400,8250,8240,8250,8240,60
|
|
20230829,093000,26293410,8240,8230,8240,8230,1150
|
|
20230829,092900,16823430,8220,8200,8220,8200,693
|
|
20230829,092800,11129700,8190,8190,8190,8190,0
|
|
20230829,092700,11129700,8190,8190,8190,8190,0
|
|
20230829,092600,11129700,8190,8190,8190,8190,0
|
|
20230829,092500,11129700,8190,8190,8190,8190,129
|
|
20230829,092400,10073190,8190,8190,8190,8190,300
|
|
20230829,092300,7616190,8200,8200,8200,8200,0
|
|
20230829,092200,7616190,8200,8200,8200,8200,0
|
|
20230829,092100,7616190,8200,8180,8200,8160,200
|
|
20230829,092000,5982010,8200,8200,8200,8200,2
|
|
20230829,091900,5965610,8190,8190,8190,8190,207
|
|
20230829,091800,4270280,8200,8200,8200,8200,70
|
|
20230829,091700,3696280,8200,8200,8200,8200,1
|
|
20230829,091600,3688080,8200,8210,8210,8200,8
|
|
20230829,091500,3622440,8220,8220,8220,8220,2
|
|
20230829,091400,3606000,8220,8220,8220,8220,0
|
|
20230829,091300,3606000,8220,8220,8220,8220,0
|
|
20230829,091200,3606000,8220,8220,8220,8180,135
|
|
20230829,091100,2500880,8220,8200,8220,8200,188
|
|
20230829,091000,957100,8200,8200,8200,8200,0
|
|
20230829,090900,957100,8200,8200,8200,8200,4
|
|
20230829,090800,924300,8200,8200,8200,8200,0
|
|
20230829,090700,924300,8200,8200,8200,8200,0
|
|
20230829,090600,924300,8200,8200,8200,8200,2
|
|
20230829,090500,907900,8190,8190,8190,8170,43
|
|
20230829,090400,556510,8200,8200,8200,8200,0
|
|
20230829,090300,556510,8200,8200,8200,8200,10
|
|
20230829,090200,474510,8200,8200,8200,8200,1
|
|
20230829,090100,466310,8190,8190,8190,8190,5
|
|
20230829,090000,425360,8180,8180,8180,8180,52
|