617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,191400,201842780,9330,9330,9330,9330,1864
|
|
20230809,191300,201842780,9330,9330,9330,9330,0
|
|
20230809,191200,201842780,9330,9330,9330,9330,0
|
|
20230809,191100,201842780,9330,9330,9330,9330,0
|
|
20230809,191000,201842780,9330,9330,9330,9330,0
|
|
20230809,190900,201842780,9330,9330,9330,9330,0
|
|
20230809,190800,201842780,9330,9330,9330,9330,0
|
|
20230809,190700,201842780,9330,9330,9330,9330,0
|
|
20230809,190600,201842780,9330,9330,9330,9330,0
|
|
20230809,190500,201842780,9330,9330,9330,9330,0
|
|
20230809,190400,201842780,9330,9330,9330,9330,0
|
|
20230809,190300,201842780,9330,9330,9330,9330,0
|
|
20230809,190200,201842780,9330,9330,9330,9330,0
|
|
20230809,190100,201842780,9330,9330,9330,9330,0
|
|
20230809,190000,201842780,9330,9330,9330,9330,0
|
|
20230809,185900,201842780,9330,9330,9330,9330,0
|
|
20230809,185800,201842780,9330,9330,9330,9330,0
|
|
20230809,185700,201842780,9330,9330,9330,9330,0
|
|
20230809,185600,201842780,9330,9330,9330,9330,0
|
|
20230809,185500,201842780,9330,9330,9330,9330,0
|
|
20230809,185400,201842780,9330,9330,9330,9330,0
|
|
20230809,185300,201842780,9330,9330,9330,9330,0
|
|
20230809,185200,201842780,9330,9330,9330,9330,0
|
|
20230809,185100,201842780,9330,9330,9330,9330,0
|
|
20230809,185000,201842780,9330,9330,9330,9330,0
|
|
20230809,184900,201842780,9330,9330,9330,9330,0
|
|
20230809,184800,201842780,9330,9330,9330,9330,0
|
|
20230809,184700,201842780,9330,9330,9330,9330,0
|
|
20230809,184600,201842780,9330,9330,9330,9330,0
|
|
20230809,184500,201842780,9330,9330,9330,9330,0
|
|
20230809,184400,201842780,9330,9330,9330,9330,1864
|
|
20230809,184300,201842780,9330,9330,9330,9330,0
|
|
20230809,184200,201842780,9330,9330,9330,9330,0
|
|
20230809,184100,201842780,9330,9330,9330,9330,0
|
|
20230809,184000,201842780,9330,9330,9330,9330,0
|
|
20230809,183900,201842780,9330,9330,9330,9330,0
|
|
20230809,183800,201842780,9330,9330,9330,9330,0
|
|
20230809,183700,201842780,9330,9330,9330,9330,0
|
|
20230809,183600,201842780,9330,9330,9330,9330,0
|
|
20230809,183500,201842780,9330,9330,9330,9330,0
|
|
20230809,183400,201842780,9330,9330,9330,9330,0
|
|
20230809,183300,201842780,9330,9330,9330,9330,0
|
|
20230809,183200,201842780,9330,9330,9330,9330,0
|
|
20230809,183100,201842780,9330,9330,9330,9330,0
|
|
20230809,183000,201842780,9330,9330,9330,9330,0
|
|
20230809,182900,201842780,9330,9330,9330,9330,0
|
|
20230809,182800,201842780,9330,9330,9330,9330,0
|
|
20230809,182700,201842780,9330,9330,9330,9330,0
|
|
20230809,182600,201842780,9330,9330,9330,9330,0
|
|
20230809,182500,201842780,9330,9330,9330,9330,0
|
|
20230809,182400,201842780,9330,9330,9330,9330,0
|
|
20230809,182300,201842780,9330,9330,9330,9330,0
|
|
20230809,182200,201842780,9330,9330,9330,9330,0
|
|
20230809,182100,201842780,9330,9330,9330,9330,0
|
|
20230809,182000,201842780,9330,9330,9330,9330,0
|
|
20230809,181900,201842780,9330,9330,9330,9330,0
|
|
20230809,181800,201842780,9330,9330,9330,9330,0
|
|
20230809,181700,201842780,9330,9330,9330,9330,0
|
|
20230809,181600,201842780,9330,9330,9330,9330,0
|
|
20230809,181500,201842780,9330,9330,9330,9330,0
|
|
20230809,181400,201842780,9330,9330,9330,9330,1864
|
|
20230809,181300,201842780,9330,9330,9330,9330,0
|
|
20230809,181200,201842780,9330,9330,9330,9330,0
|
|
20230809,181100,201842780,9330,9330,9330,9330,0
|
|
20230809,181000,201842780,9330,9330,9330,9330,0
|
|
20230809,180900,201842780,9330,9330,9330,9330,0
|
|
20230809,180800,201842780,9330,9330,9330,9330,0
|
|
20230809,180700,201842780,9330,9330,9330,9330,0
|
|
20230809,180600,201842780,9330,9330,9330,9330,0
|
|
20230809,180500,201842780,9330,9330,9330,9330,0
|
|
20230809,180400,201842780,9330,9330,9330,9330,0
|
|
20230809,180300,201842780,9330,9330,9330,9330,0
|
|
20230809,180200,201842780,9330,9330,9330,9330,0
|
|
20230809,180100,201842780,9330,9330,9330,9330,0
|
|
20230809,180000,201842780,9330,9330,9330,9330,0
|
|
20230809,175900,201842780,9330,9330,9330,9330,0
|
|
20230809,175800,201842780,9330,9330,9330,9330,0
|
|
20230809,175700,201842780,9330,9330,9330,9330,0
|
|
20230809,175600,201842780,9330,9330,9330,9330,0
|
|
20230809,175500,201842780,9330,9330,9330,9330,0
|
|
20230809,175400,201842780,9330,9330,9330,9330,0
|
|
20230809,175300,201842780,9330,9330,9330,9330,0
|
|
20230809,175200,201842780,9330,9330,9330,9330,0
|
|
20230809,175100,201842780,9330,9330,9330,9330,0
|
|
20230809,175000,201842780,9330,9330,9330,9330,0
|
|
20230809,174900,201842780,9330,9330,9330,9330,0
|
|
20230809,174800,201842780,9330,9330,9330,9330,0
|
|
20230809,174700,201842780,9330,9330,9330,9330,0
|
|
20230809,174600,201842780,9330,9330,9330,9330,0
|
|
20230809,174500,201842780,9330,9330,9330,9330,0
|
|
20230809,174400,201842780,9330,9330,9330,9330,1864
|
|
20230809,174300,201842780,9330,9330,9330,9330,0
|
|
20230809,174200,201842780,9330,9330,9330,9330,0
|
|
20230809,174100,201842780,9330,9330,9330,9330,0
|
|
20230809,174000,201842780,9330,9330,9330,9330,0
|
|
20230809,173900,201842780,9330,9330,9330,9330,0
|
|
20230809,173800,201842780,9330,9330,9330,9330,0
|
|
20230809,173700,201842780,9330,9330,9330,9330,0
|
|
20230809,173600,201842780,9330,9330,9330,9330,0
|
|
20230809,173500,201842780,9330,9330,9330,9330,0
|
|
20230809,173400,201842780,9330,9330,9330,9330,0
|
|
20230809,173300,201842780,9330,9330,9330,9330,0
|
|
20230809,173200,201842780,9330,9330,9330,9330,0
|
|
20230809,173100,201842780,9330,9330,9330,9330,0
|
|
20230809,173000,201842780,9330,9330,9330,9330,0
|
|
20230809,172900,201842780,9330,9330,9330,9330,0
|
|
20230809,172800,201842780,9330,9330,9330,9330,0
|
|
20230809,172700,201842780,9330,9330,9330,9330,0
|
|
20230809,172600,201842780,9330,9330,9330,9330,0
|
|
20230809,172500,201842780,9330,9330,9330,9330,0
|
|
20230809,172400,201842780,9330,9330,9330,9330,0
|
|
20230809,172300,201842780,9330,9330,9330,9330,0
|
|
20230809,172200,201842780,9330,9330,9330,9330,0
|
|
20230809,172100,201842780,9330,9330,9330,9330,0
|
|
20230809,172000,201842780,9330,9330,9330,9330,0
|
|
20230809,171900,201842780,9330,9330,9330,9330,0
|
|
20230809,171800,201842780,9330,9330,9330,9330,0
|
|
20230809,171700,201842780,9330,9330,9330,9330,0
|
|
20230809,171600,201842780,9330,9330,9330,9330,0
|
|
20230809,171500,201842780,9330,9330,9330,9330,0
|
|
20230809,171400,201842780,9330,9330,9330,9330,1864
|
|
20230809,171300,201842780,9330,9330,9330,9330,0
|
|
20230809,171200,201842780,9330,9330,9330,9330,0
|
|
20230809,171100,201842780,9330,9330,9330,9330,0
|
|
20230809,171000,201842780,9330,9330,9330,9330,0
|
|
20230809,170900,201842780,9330,9330,9330,9330,0
|
|
20230809,170800,201842780,9330,9330,9330,9330,0
|
|
20230809,170700,201842780,9330,9330,9330,9330,0
|
|
20230809,170600,201842780,9330,9330,9330,9330,0
|
|
20230809,170500,201842780,9330,9330,9330,9330,0
|
|
20230809,170400,201842780,9330,9330,9330,9330,0
|
|
20230809,170300,201842780,9330,9330,9330,9330,0
|
|
20230809,170200,201842780,9330,9330,9330,9330,0
|
|
20230809,170100,201842780,9330,9330,9330,9330,0
|
|
20230809,170000,201842780,9330,9330,9330,9330,0
|
|
20230809,165900,201842780,9330,9330,9330,9330,0
|
|
20230809,165800,201842780,9330,9330,9330,9330,0
|
|
20230809,165700,201842780,9330,9330,9330,9330,0
|
|
20230809,165600,201842780,9330,9330,9330,9330,0
|
|
20230809,165500,201842780,9330,9330,9330,9330,0
|
|
20230809,165400,201842780,9330,9330,9330,9330,0
|
|
20230809,165300,201842780,9330,9330,9330,9330,0
|
|
20230809,165200,201842780,9330,9330,9330,9330,0
|
|
20230809,165100,201842780,9330,9330,9330,9330,0
|
|
20230809,165000,201842780,9330,9330,9330,9330,0
|
|
20230809,164900,201842780,9330,9330,9330,9330,0
|
|
20230809,164800,201842780,9330,9330,9330,9330,0
|
|
20230809,164700,201842780,9330,9330,9330,9330,0
|
|
20230809,164600,201842780,9330,9330,9330,9330,0
|
|
20230809,164500,201842780,9330,9330,9330,9330,0
|
|
20230809,164400,201842780,9330,9330,9330,9330,1864
|
|
20230809,164300,201842780,9330,9330,9330,9330,0
|
|
20230809,164200,201842780,9330,9330,9330,9330,0
|
|
20230809,164100,201842780,9330,9330,9330,9330,0
|
|
20230809,164000,201842780,9330,9330,9330,9330,0
|
|
20230809,163900,201842780,9330,9330,9330,9330,0
|
|
20230809,163800,201842780,9330,9330,9330,9330,0
|
|
20230809,163700,201842780,9330,9330,9330,9330,0
|
|
20230809,163600,201842780,9330,9330,9330,9330,0
|
|
20230809,163500,201842780,9330,9330,9330,9330,0
|
|
20230809,163400,201842780,9330,9330,9330,9330,0
|
|
20230809,163300,201842780,9330,9330,9330,9330,0
|
|
20230809,163200,201842780,9330,9330,9330,9330,0
|
|
20230809,163100,201842780,9330,9330,9330,9330,0
|
|
20230809,163000,201842780,9330,9330,9330,9330,0
|
|
20230809,162900,201842780,9330,9330,9330,9330,0
|
|
20230809,162800,201842780,9330,9330,9330,9330,0
|
|
20230809,162700,201842780,9330,9330,9330,9330,0
|
|
20230809,162600,201842780,9330,9330,9330,9330,0
|
|
20230809,162500,201842780,9330,9330,9330,9330,0
|
|
20230809,162400,201842780,9330,9330,9330,9330,0
|
|
20230809,162300,201842780,9330,9330,9330,9330,0
|
|
20230809,162200,201842780,9330,9330,9330,9330,0
|
|
20230809,162100,201842780,9330,9330,9330,9330,0
|
|
20230809,162000,201842780,9330,9330,9330,9330,0
|
|
20230809,161900,201842780,9330,9330,9330,9330,0
|
|
20230809,161800,201842780,9330,9330,9330,9330,0
|
|
20230809,161700,201842780,9330,9330,9330,9330,0
|
|
20230809,161600,201842780,9330,9330,9330,9330,0
|
|
20230809,161500,201842780,9330,9330,9330,9330,0
|
|
20230809,161400,201842780,9330,9330,9330,9330,1864
|
|
20230809,161300,201842780,9330,9330,9330,9330,0
|
|
20230809,161200,201842780,9330,9330,9330,9330,0
|
|
20230809,161100,201842780,9330,9330,9330,9330,0
|
|
20230809,161000,201842780,9330,9330,9330,9330,0
|
|
20230809,160900,201842780,9330,9330,9330,9330,0
|
|
20230809,160800,201842780,9330,9330,9330,9330,0
|
|
20230809,160700,201842780,9330,9330,9330,9330,0
|
|
20230809,160600,201842780,9330,9330,9330,9330,0
|
|
20230809,160500,201842780,9330,9330,9330,9330,0
|
|
20230809,160400,201842780,9330,9330,9330,9330,0
|
|
20230809,160300,201842780,9330,9330,9330,9330,0
|
|
20230809,160200,201842780,9330,9330,9330,9330,0
|
|
20230809,160100,201842780,9330,9330,9330,9330,0
|
|
20230809,160000,201842780,9330,9330,9330,9330,0
|
|
20230809,155900,201842780,9330,9330,9330,9330,0
|
|
20230809,155800,201842780,9330,9330,9330,9330,0
|
|
20230809,155700,201842780,9330,9330,9330,9330,0
|
|
20230809,155600,201842780,9330,9330,9330,9330,0
|
|
20230809,155500,201842780,9330,9330,9330,9330,0
|
|
20230809,155400,201842780,9330,9330,9330,9330,0
|
|
20230809,155300,201842780,9330,9330,9330,9330,0
|
|
20230809,155200,201842780,9330,9330,9330,9330,0
|
|
20230809,155100,201842780,9330,9330,9330,9330,0
|
|
20230809,155000,201842780,9330,9330,9330,9330,0
|
|
20230809,154900,201842780,9330,9330,9330,9330,0
|
|
20230809,154800,201842780,9330,9330,9330,9330,0
|
|
20230809,154700,201842780,9330,9330,9330,9330,0
|
|
20230809,154600,201842780,9330,9330,9330,9330,0
|
|
20230809,154500,201842780,9330,9330,9330,9330,0
|
|
20230809,154400,201842780,9330,9330,9330,9330,1864
|
|
20230809,154300,201842780,9330,9330,9330,9330,0
|
|
20230809,154200,201842780,9330,9330,9330,9330,0
|
|
20230809,154100,201842780,9330,9330,9330,9330,0
|
|
20230809,154000,201842780,9330,9330,9330,9330,0
|
|
20230809,153900,201842780,9330,9330,9330,9330,0
|
|
20230809,153800,201842780,9330,9330,9330,9330,0
|
|
20230809,153700,201842780,9330,9330,9330,9330,0
|
|
20230809,153600,201842780,9330,9330,9330,9330,0
|
|
20230809,153500,201842780,9330,9330,9330,9330,0
|
|
20230809,153400,201842780,9330,9330,9330,9330,0
|
|
20230809,153300,201842780,9330,9330,9330,9330,0
|
|
20230809,153200,201842780,9330,9330,9330,9330,0
|
|
20230809,153100,201842780,9330,9330,9330,9330,0
|
|
20230809,153000,201842780,9330,9330,9330,9330,1864
|
|
20230809,152900,184451660,9260,9260,9260,9260,0
|
|
20230809,152800,184451660,9260,9260,9260,9260,0
|
|
20230809,152700,184451660,9260,9260,9260,9260,0
|
|
20230809,152600,184451660,9260,9260,9260,9260,0
|
|
20230809,152500,184451660,9260,9260,9260,9260,0
|
|
20230809,152400,184451660,9260,9260,9260,9260,0
|
|
20230809,152300,184451660,9260,9260,9260,9260,0
|
|
20230809,152200,184451660,9260,9260,9260,9260,0
|
|
20230809,152100,184451660,9260,9260,9260,9260,0
|
|
20230809,152000,184451660,9260,9260,9260,9260,0
|
|
20230809,151900,184451660,9260,9260,9260,9260,8
|
|
20230809,151800,184377580,9260,9260,9260,9260,30
|
|
20230809,151700,184099780,9250,9250,9250,9250,41
|
|
20230809,151600,183720530,9250,9230,9250,9230,407
|
|
20230809,151500,179957980,9250,9250,9250,9250,6
|
|
20230809,151400,179902480,9230,9230,9230,9230,7
|
|
20230809,151300,179837870,9250,9250,9250,9250,0
|
|
20230809,151200,179837870,9250,9250,9250,9250,0
|
|
20230809,151100,179837870,9250,9240,9250,9240,19
|
|
20230809,151000,179662130,9250,9250,9250,9250,0
|
|
20230809,150900,179662130,9250,9250,9250,9250,0
|
|
20230809,150800,179662130,9250,9250,9250,9250,0
|
|
20230809,150700,179662130,9250,9250,9250,9250,0
|
|
20230809,150600,179662130,9250,9250,9250,9250,0
|
|
20230809,150500,179662130,9250,9250,9250,9250,0
|
|
20230809,150400,179662130,9250,9250,9250,9250,0
|
|
20230809,150300,179662130,9250,9250,9250,9250,0
|
|
20230809,150200,179662130,9250,9250,9250,9250,0
|
|
20230809,150100,179662130,9250,9240,9250,9240,2
|
|
20230809,150000,179643640,9240,9240,9240,9240,0
|
|
20230809,145900,179643640,9240,9240,9240,9240,0
|
|
20230809,145800,179643640,9240,9240,9240,9240,296
|
|
20230809,145700,176908600,9250,9250,9250,9250,0
|
|
20230809,145600,176908600,9250,9250,9250,9250,0
|
|
20230809,145500,176908600,9250,9250,9250,9250,0
|
|
20230809,145400,176908600,9250,9250,9250,9250,22
|
|
20230809,145300,176705100,9250,9250,9250,9250,1
|
|
20230809,145200,176695850,9250,9250,9250,9250,0
|
|
20230809,145100,176695850,9250,9240,9250,9240,49
|
|
20230809,145000,176242620,9250,9250,9250,9250,67
|
|
20230809,144900,175622870,9250,9250,9250,9250,5
|
|
20230809,144800,175576620,9260,9260,9260,9260,0
|
|
20230809,144700,175576620,9260,9260,9260,9260,0
|
|
20230809,144600,175576620,9260,9260,9260,9260,0
|
|
20230809,144500,175576620,9260,9260,9260,9260,0
|
|
20230809,144400,175576620,9260,9260,9260,9260,0
|
|
20230809,144300,175576620,9260,9260,9260,9260,0
|
|
20230809,144200,175576620,9260,9260,9260,9260,0
|
|
20230809,144100,175576620,9260,9260,9260,9260,0
|
|
20230809,144000,175576620,9260,9260,9260,9260,0
|
|
20230809,143900,175576620,9260,9260,9260,9260,10
|
|
20230809,143800,175484020,9270,9270,9270,9270,0
|
|
20230809,143700,175484020,9270,9270,9270,9270,0
|
|
20230809,143600,175484020,9270,9270,9270,9270,0
|
|
20230809,143500,175484020,9270,9270,9270,9270,0
|
|
20230809,143400,175484020,9270,9260,9270,9260,3
|
|
20230809,143300,175456230,9250,9240,9250,9240,13
|
|
20230809,143200,175335990,9230,9230,9230,9230,0
|
|
20230809,143100,175335990,9230,9230,9230,9230,0
|
|
20230809,143000,175335990,9230,9220,9230,9220,368
|
|
20230809,142900,171939460,9220,9220,9240,9220,21
|
|
20230809,142800,171745820,9230,9230,9230,9230,10
|
|
20230809,142700,171653520,9230,9240,9240,9230,35
|
|
20230809,142600,171330320,9230,9230,9230,9230,296
|
|
20230809,142500,168598240,9230,9230,9230,9230,20
|
|
20230809,142400,168413640,9230,9230,9230,9230,20
|
|
20230809,142300,168229040,9230,9230,9230,9230,20
|
|
20230809,142200,168044440,9230,9230,9230,9230,20
|
|
20230809,142100,167859840,9230,9230,9230,9230,21
|
|
20230809,142000,167666010,9230,9230,9230,9230,20
|
|
20230809,141900,167481410,9230,9230,9230,9230,50
|
|
20230809,141800,167019910,9230,9230,9230,9230,20
|
|
20230809,141700,166835310,9230,9230,9230,9230,20
|
|
20230809,141600,166650710,9240,9240,9240,9240,15
|
|
20230809,141500,166512110,9240,9240,9240,9240,20
|
|
20230809,141400,166327310,9240,9260,9280,9240,334
|
|
20230809,141300,163229900,9250,9210,9250,9210,300
|
|
20230809,141200,160457460,9210,9210,9210,9210,23
|
|
20230809,141100,160245630,9210,9210,9210,9210,20
|
|
20230809,141000,160061430,9210,9210,9220,9210,24
|
|
20230809,140900,159840370,9210,9210,9210,9210,20
|
|
20230809,140800,159656170,9210,9210,9220,9210,25
|
|
20230809,140700,159425870,9210,9210,9210,9210,20
|
|
20230809,140600,159241670,9210,9210,9210,9210,22
|
|
20230809,140500,159039050,9210,9210,9210,9210,30
|
|
20230809,140400,158762750,9210,9220,9220,9210,25
|
|
20230809,140300,158532460,9220,9220,9220,9220,248
|
|
20230809,140200,156245900,9220,9220,9220,9220,27
|
|
20230809,140100,155996960,9220,9220,9220,9220,27
|
|
20230809,140000,155748020,9220,9230,9230,9220,175
|
|
20230809,135900,154132870,9230,9230,9230,9230,20
|
|
20230809,135800,153948270,9230,9240,9240,9230,80
|
|
20230809,135700,153209270,9230,9230,9230,9230,20
|
|
20230809,135600,153024670,9230,9230,9230,9230,21
|
|
20230809,135500,152830840,9230,9230,9230,9230,21
|
|
20230809,135400,152637010,9230,9230,9230,9230,20
|
|
20230809,135300,152452410,9230,9230,9230,9230,20
|
|
20230809,135200,152267810,9230,9230,9230,9230,20
|
|
20230809,135100,152083210,9230,9240,9240,9230,217
|
|
20230809,135000,150080240,9240,9230,9240,9230,29
|
|
20230809,134900,149812380,9230,9230,9230,9230,20
|
|
20230809,134800,149627780,9230,9230,9230,9230,21
|
|
20230809,134700,149433950,9240,9230,9240,9230,20
|
|
20230809,134600,149249250,9230,9230,9230,9230,20
|
|
20230809,134500,149064650,9230,9230,9230,9230,20
|
|
20230809,134400,148880050,9230,9230,9230,9230,20
|
|
20230809,134300,148695450,9240,9240,9240,9240,11
|
|
20230809,134200,148593810,9240,9240,9240,9240,20
|
|
20230809,134100,148409010,9240,9230,9240,9230,67
|
|
20230809,134000,147790030,9230,9220,9240,9220,302
|
|
20230809,133900,144999870,9230,9230,9230,9230,24
|
|
20230809,133800,144778350,9230,9230,9230,9230,79
|
|
20230809,133700,144049180,9220,9220,9220,9220,100
|
|
20230809,133600,143127180,9220,9220,9220,9220,1
|
|
20230809,133500,143117960,9220,9220,9220,9220,14
|
|
20230809,133400,142988880,9220,9220,9220,9220,100
|
|
20230809,133300,142066880,9230,9220,9230,9220,2
|
|
20230809,133200,142048430,9220,9230,9230,9220,101
|
|
20230809,133100,141117200,9220,9220,9220,9220,0
|
|
20230809,133000,141117200,9220,9220,9220,9220,0
|
|
20230809,132900,141117200,9220,9220,9220,9220,0
|
|
20230809,132800,141117200,9220,9220,9220,9220,21
|
|
20230809,132700,140923580,9220,9220,9220,9220,79
|
|
20230809,132600,140195200,9230,9230,9230,9230,500
|
|
20230809,132500,135580200,9220,9220,9220,9220,0
|
|
20230809,132400,135580200,9220,9220,9220,9220,0
|
|
20230809,132300,135580200,9220,9220,9220,9220,0
|
|
20230809,132200,135580200,9220,9220,9220,9220,0
|
|
20230809,132100,135580200,9220,9220,9220,9220,1
|
|
20230809,132000,135570980,9230,9220,9230,9220,14
|
|
20230809,131900,135441880,9230,9220,9230,9220,21
|
|
20230809,131800,135248230,9220,9220,9220,9220,323
|
|
20230809,131700,132270170,9230,9230,9230,9230,1
|
|
20230809,131600,132260940,9220,9220,9220,9220,0
|
|
20230809,131500,132260940,9220,9220,9220,9220,0
|
|
20230809,131400,132260940,9220,9220,9220,9220,0
|
|
20230809,131300,132260940,9220,9230,9230,9220,7
|
|
20230809,131200,132196340,9230,9230,9230,9230,20
|
|
20230809,131100,132011740,9230,9230,9230,9230,98
|
|
20230809,131000,131107200,9240,9240,9240,9240,11
|
|
20230809,130900,131005560,9240,9240,9240,9240,1
|
|
20230809,130800,130996320,9230,9230,9230,9230,1
|
|
20230809,130700,130987090,9250,9250,9250,9250,52
|
|
20230809,130600,130506090,9250,9250,9250,9250,1
|
|
20230809,130500,130496840,9240,9230,9240,9230,251
|
|
20230809,130400,128177620,9220,9220,9220,9220,2
|
|
20230809,130300,128159180,9220,9220,9220,9220,2
|
|
20230809,130200,128140740,9230,9230,9230,9230,64
|
|
20230809,130100,127550020,9230,9230,9230,9230,0
|
|
20230809,130000,127550020,9230,9230,9230,9230,0
|
|
20230809,125900,127550020,9230,9230,9230,9230,0
|
|
20230809,125800,127550020,9230,9220,9230,9220,3
|
|
20230809,125700,127522340,9220,9220,9220,9220,1
|
|
20230809,125600,127513120,9220,9220,9220,9220,0
|
|
20230809,125500,127513120,9220,9220,9220,9220,0
|
|
20230809,125400,127513120,9220,9220,9220,9220,0
|
|
20230809,125300,127513120,9220,9220,9220,9220,2
|
|
20230809,125200,127494680,9220,9220,9220,9220,0
|
|
20230809,125100,127494680,9220,9220,9220,9220,0
|
|
20230809,125000,127494680,9220,9220,9220,9220,0
|
|
20230809,124900,127494680,9220,9220,9220,9220,1
|
|
20230809,124800,127485460,9210,9210,9210,9210,185
|
|
20230809,124700,125781610,9200,9200,9200,9200,0
|
|
20230809,124600,125781610,9200,9200,9200,9200,0
|
|
20230809,124500,125781610,9200,9200,9200,9200,0
|
|
20230809,124400,125781610,9200,9200,9200,9200,0
|
|
20230809,124300,125781610,9200,9200,9200,9200,7
|
|
20230809,124200,125717210,9210,9210,9210,9210,0
|
|
20230809,124100,125717210,9210,9210,9210,9210,0
|
|
20230809,124000,125717210,9210,9210,9210,9210,0
|
|
20230809,123900,125717210,9210,9210,9210,9210,0
|
|
20230809,123800,125717210,9210,9210,9210,9210,0
|
|
20230809,123700,125717210,9210,9210,9210,9210,0
|
|
20230809,123600,125717210,9210,9210,9210,9210,0
|
|
20230809,123500,125717210,9210,9210,9210,9210,0
|
|
20230809,123400,125717210,9210,9210,9210,9210,0
|
|
20230809,123300,125717210,9210,9210,9210,9210,0
|
|
20230809,123200,125717210,9210,9210,9210,9210,0
|
|
20230809,123100,125717210,9210,9210,9210,9210,0
|
|
20230809,123000,125717210,9210,9200,9210,9200,21
|
|
20230809,122900,125523810,9190,9190,9190,9190,0
|
|
20230809,122800,125523810,9190,9190,9190,9190,0
|
|
20230809,122700,125523810,9190,9190,9190,9190,0
|
|
20230809,122600,125523810,9190,9190,9190,9190,0
|
|
20230809,122500,125523810,9190,9190,9190,9190,0
|
|
20230809,122400,125523810,9190,9190,9190,9190,0
|
|
20230809,122300,125523810,9190,9190,9190,9190,15
|
|
20230809,122200,125385960,9190,9190,9190,9190,3
|
|
20230809,122100,125358390,9190,9210,9210,9190,88
|
|
20230809,122000,124549450,9210,9210,9210,9210,6
|
|
20230809,121900,124494190,9210,9210,9210,9210,6
|
|
20230809,121800,124438930,9200,9200,9200,9200,2
|
|
20230809,121700,124420530,9190,9200,9200,9190,7
|
|
20230809,121600,124356140,9190,9190,9190,9190,1
|
|
20230809,121500,124346950,9200,9190,9200,9190,26
|
|
20230809,121400,124107950,9190,9190,9190,9190,7
|
|
20230809,121300,124043620,9190,9180,9190,9180,22
|
|
20230809,121200,123841600,9180,9180,9190,9180,430
|
|
20230809,121100,119894130,9190,9200,9200,9190,7
|
|
20230809,121000,119829740,9190,9190,9190,9190,12
|
|
20230809,120900,119719460,9200,9190,9200,9190,17
|
|
20230809,120800,119563170,9190,9190,9190,9190,41
|
|
20230809,120700,119186380,9190,9190,9190,9190,45
|
|
20230809,120600,118772830,9190,9190,9190,9190,7
|
|
20230809,120500,118708500,9190,9190,9190,9190,41
|
|
20230809,120400,118331710,9190,9190,9190,9190,66
|
|
20230809,120300,117725170,9190,9190,9190,9190,7
|
|
20230809,120200,117660840,9190,9190,9190,9190,6
|
|
20230809,120100,117605700,9190,9190,9190,9190,6
|
|
20230809,120000,117550560,9190,9200,9200,9190,28
|
|
20230809,115900,117293170,9200,9200,9200,9200,0
|
|
20230809,115800,117293170,9200,9200,9200,9200,6
|
|
20230809,115700,117237970,9200,9200,9200,9200,7
|
|
20230809,115600,117173570,9190,9190,9200,9190,147
|
|
20230809,115500,115822570,9190,9200,9200,9190,16
|
|
20230809,115400,115675470,9200,9200,9200,9200,7
|
|
20230809,115300,115611070,9200,9200,9200,9200,0
|
|
20230809,115200,115611070,9200,9200,9200,9200,6
|
|
20230809,115100,115555870,9200,9200,9200,9200,7
|
|
20230809,115000,115491470,9200,9200,9200,9200,8
|
|
20230809,114900,115417870,9200,9190,9200,9190,9
|
|
20230809,114800,115335090,9190,9190,9190,9190,116
|
|
20230809,114700,114269050,9190,9190,9190,9190,67
|
|
20230809,114600,113653320,9200,9190,9200,9190,87
|
|
20230809,114500,112853730,9200,9200,9200,9200,7
|
|
20230809,114400,112789330,9190,9190,9200,9180,491
|
|
20230809,114300,108278010,9200,9200,9200,9190,16
|
|
20230809,114200,108130860,9200,9200,9200,9200,0
|
|
20230809,114100,108130860,9200,9200,9200,9200,6
|
|
20230809,114000,108075660,9210,9220,9220,9200,499
|
|
20230809,113900,103483780,9230,9220,9230,9220,56
|
|
20230809,113800,102967400,9220,9220,9220,9220,6
|
|
20230809,113700,102912080,9220,9220,9220,9220,7
|
|
20230809,113600,102847540,9230,9230,9230,9230,0
|
|
20230809,113500,102847540,9230,9230,9230,9230,11
|
|
20230809,113400,102746010,9230,9230,9230,9230,7
|
|
20230809,113300,102681400,9220,9220,9220,9220,7
|
|
20230809,113200,102616860,9210,9210,9210,9210,35
|
|
20230809,113100,102294510,9210,9210,9210,9210,7
|
|
20230809,113000,102230040,9210,9210,9210,9210,0
|
|
20230809,112900,102230040,9210,9210,9210,9210,6
|
|
20230809,112800,102174780,9210,9210,9210,9210,7
|
|
20230809,112700,102110310,9210,9200,9210,9200,481
|
|
20230809,112600,97685050,9200,9200,9200,9200,7
|
|
20230809,112500,97620650,9200,9200,9200,9200,6
|
|
20230809,112400,97565450,9190,9190,9190,9190,1
|
|
20230809,112300,97556260,9200,9200,9200,9200,27
|
|
20230809,112200,97307860,9210,9210,9210,9210,7
|
|
20230809,112100,97243390,9210,9210,9210,9210,6
|
|
20230809,112000,97188130,9210,9210,9210,9210,7
|
|
20230809,111900,97123660,9210,9210,9210,9210,6
|
|
20230809,111800,97068400,9200,9200,9200,9200,33
|
|
20230809,111700,96764800,9200,9210,9210,9200,38
|
|
20230809,111600,96415090,9210,9210,9210,9210,8
|
|
20230809,111500,96341410,9210,9210,9210,9210,6
|
|
20230809,111400,96286150,9210,9210,9210,9210,10
|
|
20230809,111300,96194050,9210,9210,9210,9210,31
|
|
20230809,111200,95908540,9210,9210,9210,9210,6
|
|
20230809,111100,95853280,9210,9210,9210,9210,7
|
|
20230809,111000,95788810,9210,9210,9210,9210,6
|
|
20230809,110900,95733550,9210,9200,9210,9200,7
|
|
20230809,110800,95669090,9210,9200,9210,9200,8
|
|
20230809,110700,95595420,9210,9210,9210,9210,30
|
|
20230809,110600,95319120,9210,9210,9210,9210,6
|
|
20230809,110500,95263860,9210,9210,9210,9210,7
|
|
20230809,110400,95199390,9190,9190,9190,9190,14
|
|
20230809,110300,95070730,9190,9190,9190,9190,9
|
|
20230809,110200,94988020,9190,9180,9190,9180,10
|
|
20230809,110100,94896150,9180,9190,9190,9180,47
|
|
20230809,110000,94464520,9190,9190,9200,9180,59
|
|
20230809,105900,93922250,9200,9200,9200,9190,1233
|
|
20230809,105800,82588190,9220,9200,9220,9200,49
|
|
20230809,105700,82137250,9200,9210,9220,9200,806
|
|
20230809,105600,74715410,9210,9220,9220,9210,252
|
|
20230809,105500,72394430,9220,9220,9220,9210,976
|
|
20230809,105400,63398060,9220,9220,9230,9220,12
|
|
20230809,105300,63287320,9230,9230,9230,9230,9
|
|
20230809,105200,63204250,9220,9220,9230,9220,34
|
|
20230809,105100,62890710,9230,9220,9230,9220,48
|
|
20230809,105000,62448080,9220,9220,9230,9220,140
|
|
20230809,104900,61156280,9240,9230,9240,9230,980
|
|
20230809,104800,52110820,9250,9250,9250,9250,7
|
|
20230809,104700,52046070,9230,9230,9250,9230,1283
|
|
20230809,104600,40203860,9230,9240,9250,9230,36
|
|
20230809,104500,39871170,9250,9250,9250,9250,7
|
|
20230809,104400,39806420,9250,9250,9250,9250,0
|
|
20230809,104300,39806420,9250,9250,9250,9250,6
|
|
20230809,104200,39750920,9250,9250,9250,9240,61
|
|
20230809,104100,39187200,9230,9250,9250,9230,711
|
|
20230809,104000,32623380,9260,9260,9260,9260,6
|
|
20230809,103900,32567820,9260,9260,9260,9260,7
|
|
20230809,103800,32503000,9250,9250,9250,9250,16
|
|
20230809,103700,32355000,9270,9270,9270,9270,6
|
|
20230809,103600,32299380,9270,9270,9270,9270,7
|
|
20230809,103500,32234490,9270,9270,9270,9270,6
|
|
20230809,103400,32178870,9270,9270,9270,9270,7
|
|
20230809,103300,32113980,9270,9270,9270,9270,6
|
|
20230809,103200,32058360,9270,9270,9270,9270,0
|
|
20230809,103100,32058360,9270,9270,9270,9270,7
|
|
20230809,103000,31993470,9250,9250,9250,9250,1
|
|
20230809,102900,31984220,9240,9280,9280,9240,206
|
|
20230809,102800,30079840,9270,9280,9280,9270,28
|
|
20230809,102700,29820210,9270,9270,9270,9270,0
|
|
20230809,102600,29820210,9270,9270,9270,9270,99
|
|
20230809,102500,28902480,9260,9260,9260,9260,93
|
|
20230809,102400,28041300,9260,9260,9260,9260,7
|
|
20230809,102300,27976480,9260,9260,9260,9260,6
|
|
20230809,102200,27920920,9260,9260,9260,9260,7
|
|
20230809,102100,27856100,9260,9260,9260,9260,0
|
|
20230809,102000,27856100,9260,9260,9260,9260,0
|
|
20230809,101900,27856100,9260,9260,9260,9260,0
|
|
20230809,101800,27856100,9260,9250,9260,9250,22
|
|
20230809,101700,27652580,9250,9250,9250,9250,0
|
|
20230809,101600,27652580,9250,9250,9250,9250,3
|
|
20230809,101500,27624830,9250,9260,9260,9250,4
|
|
20230809,101400,27587820,9250,9240,9250,9240,89
|
|
20230809,101300,26764580,9250,9250,9250,9250,2
|
|
20230809,101200,26746080,9240,9240,9240,9240,0
|
|
20230809,101100,26746080,9240,9240,9240,9240,0
|
|
20230809,101000,26746080,9240,9250,9250,9240,196
|
|
20230809,100900,24934840,9260,9260,9260,9260,0
|
|
20230809,100800,24934840,9260,9260,9260,9260,0
|
|
20230809,100700,24934840,9260,9260,9260,9260,0
|
|
20230809,100600,24934840,9260,9260,9260,9260,0
|
|
20230809,100500,24934840,9260,9260,9260,9260,0
|
|
20230809,100400,24934840,9260,9240,9260,9240,17
|
|
20230809,100300,24777700,9260,9250,9260,9250,30
|
|
20230809,100200,24500090,9260,9250,9260,9250,500
|
|
20230809,100100,19871020,9230,9230,9230,9230,0
|
|
20230809,100000,19871020,9230,9230,9230,9230,0
|
|
20230809,095900,19871020,9230,9250,9250,9230,2
|
|
20230809,095800,19852540,9230,9230,9230,9230,0
|
|
20230809,095700,19852540,9230,9230,9230,9230,1
|
|
20230809,095600,19843310,9250,9230,9250,9230,8
|
|
20230809,095500,19769350,9240,9240,9240,9220,9
|
|
20230809,095400,19686210,9230,9220,9230,9220,13
|
|
20230809,095300,19566310,9220,9220,9220,9220,0
|
|
20230809,095200,19566310,9220,9230,9230,9220,253
|
|
20230809,095100,17231210,9230,9230,9230,9230,1
|
|
20230809,095000,17221980,9240,9240,9240,9240,42
|
|
20230809,094900,16833900,9250,9250,9250,9250,34
|
|
20230809,094800,16519400,9260,9260,9260,9260,3
|
|
20230809,094700,16491620,9260,9260,9260,9260,1
|
|
20230809,094600,16482360,9260,9260,9260,9260,1
|
|
20230809,094500,16473100,9260,9260,9260,9260,0
|
|
20230809,094400,16473100,9260,9260,9260,9260,8
|
|
20230809,094300,16399020,9260,9260,9260,9260,29
|
|
20230809,094200,16130480,9260,9260,9260,9260,0
|
|
20230809,094100,16130480,9260,9260,9260,9260,0
|
|
20230809,094000,16130480,9260,9260,9260,9260,1
|
|
20230809,093900,16121220,9260,9260,9260,9260,0
|
|
20230809,093800,16121220,9260,9260,9260,9260,6
|
|
20230809,093700,16065660,9260,9260,9260,9260,0
|
|
20230809,093600,16065660,9260,9260,9260,9260,1
|
|
20230809,093500,16056400,9260,9260,9260,9260,1
|
|
20230809,093400,16047140,9260,9260,9260,9260,0
|
|
20230809,093300,16047140,9260,9250,9260,9250,25
|
|
20230809,093200,15815840,9250,9250,9250,9250,0
|
|
20230809,093100,15815840,9250,9230,9250,9230,175
|
|
20230809,093000,14200270,9230,9220,9230,9220,101
|
|
20230809,092900,13269040,9220,9220,9220,9220,0
|
|
20230809,092800,13269040,9220,9220,9220,9220,0
|
|
20230809,092700,13269040,9220,9220,9220,9220,0
|
|
20230809,092600,13269040,9220,9220,9220,9220,120
|
|
20230809,092500,12162640,9220,9220,9220,9220,1
|
|
20230809,092400,12153420,9220,9220,9220,9220,0
|
|
20230809,092300,12153420,9220,9210,9220,9210,68
|
|
20230809,092200,11527090,9200,9220,9220,9200,59
|
|
20230809,092100,10983370,9210,9220,9220,9210,307
|
|
20230809,092000,8152920,9230,9230,9230,9230,24
|
|
20230809,091900,7931400,9220,9220,9220,9220,0
|
|
20230809,091800,7931400,9220,9220,9220,9220,13
|
|
20230809,091700,7811540,9220,9220,9220,9220,359
|
|
20230809,091600,4501560,9220,9220,9220,9220,0
|
|
20230809,091500,4501560,9220,9220,9220,9220,0
|
|
20230809,091400,4501560,9220,9220,9220,9220,11
|
|
20230809,091300,4400140,9230,9230,9230,9230,0
|
|
20230809,091200,4400140,9230,9230,9230,9230,0
|
|
20230809,091100,4400140,9230,9230,9230,9230,0
|
|
20230809,091000,4400140,9230,9230,9230,9230,0
|
|
20230809,090900,4400140,9230,9230,9230,9230,0
|
|
20230809,090800,4400140,9230,9190,9230,9190,63
|
|
20230809,090700,3819630,9190,9190,9190,9190,30
|
|
20230809,090600,3543930,9200,9200,9200,9200,0
|
|
20230809,090500,3543930,9200,9200,9200,9200,11
|
|
20230809,090400,3442730,9230,9230,9230,9230,0
|
|
20230809,090300,3442730,9230,9220,9230,9220,10
|
|
20230809,090200,3350480,9220,9220,9220,9220,2
|
|
20230809,090100,3332040,9230,9220,9230,9220,146
|
|
20230809,090000,1985730,9220,9190,9220,9190,216
|