622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,191900,316221720,8100,8100,8100,8100,550
|
|
20230829,191800,316221720,8100,8100,8100,8100,0
|
|
20230829,191700,316221720,8100,8100,8100,8100,0
|
|
20230829,191600,316221720,8100,8100,8100,8100,0
|
|
20230829,191500,316221720,8100,8100,8100,8100,0
|
|
20230829,191400,316221720,8100,8100,8100,8100,0
|
|
20230829,191300,316221720,8100,8100,8100,8100,0
|
|
20230829,191200,316221720,8100,8100,8100,8100,0
|
|
20230829,191100,316221720,8100,8100,8100,8100,0
|
|
20230829,191000,316221720,8100,8100,8100,8100,0
|
|
20230829,190900,316221720,8100,8100,8100,8100,0
|
|
20230829,190800,316221720,8100,8100,8100,8100,0
|
|
20230829,190700,316221720,8100,8100,8100,8100,0
|
|
20230829,190600,316221720,8100,8100,8100,8100,0
|
|
20230829,190500,316221720,8100,8100,8100,8100,0
|
|
20230829,190400,316221720,8100,8100,8100,8100,0
|
|
20230829,190300,316221720,8100,8100,8100,8100,0
|
|
20230829,190200,316221720,8100,8100,8100,8100,0
|
|
20230829,190100,316221720,8100,8100,8100,8100,0
|
|
20230829,190000,316221720,8100,8100,8100,8100,0
|
|
20230829,185900,316221720,8100,8100,8100,8100,0
|
|
20230829,185800,316221720,8100,8100,8100,8100,0
|
|
20230829,185700,316221720,8100,8100,8100,8100,0
|
|
20230829,185600,316221720,8100,8100,8100,8100,0
|
|
20230829,185500,316221720,8100,8100,8100,8100,0
|
|
20230829,185400,316221720,8100,8100,8100,8100,0
|
|
20230829,185300,316221720,8100,8100,8100,8100,0
|
|
20230829,185200,316221720,8100,8100,8100,8100,0
|
|
20230829,185100,316221720,8100,8100,8100,8100,0
|
|
20230829,185000,316221720,8100,8100,8100,8100,0
|
|
20230829,184900,316221720,8100,8100,8100,8100,550
|
|
20230829,184800,316221720,8100,8100,8100,8100,0
|
|
20230829,184700,316221720,8100,8100,8100,8100,0
|
|
20230829,184600,316221720,8100,8100,8100,8100,0
|
|
20230829,184500,316221720,8100,8100,8100,8100,0
|
|
20230829,184400,316221720,8100,8100,8100,8100,0
|
|
20230829,184300,316221720,8100,8100,8100,8100,0
|
|
20230829,184200,316221720,8100,8100,8100,8100,0
|
|
20230829,184100,316221720,8100,8100,8100,8100,0
|
|
20230829,184000,316221720,8100,8100,8100,8100,0
|
|
20230829,183900,316221720,8100,8100,8100,8100,0
|
|
20230829,183800,316221720,8100,8100,8100,8100,0
|
|
20230829,183700,316221720,8100,8100,8100,8100,0
|
|
20230829,183600,316221720,8100,8100,8100,8100,0
|
|
20230829,183500,316221720,8100,8100,8100,8100,0
|
|
20230829,183400,316221720,8100,8100,8100,8100,0
|
|
20230829,183300,316221720,8100,8100,8100,8100,0
|
|
20230829,183200,316221720,8100,8100,8100,8100,0
|
|
20230829,183100,316221720,8100,8100,8100,8100,0
|
|
20230829,183000,316221720,8100,8100,8100,8100,0
|
|
20230829,182900,316221720,8100,8100,8100,8100,0
|
|
20230829,182800,316221720,8100,8100,8100,8100,0
|
|
20230829,182700,316221720,8100,8100,8100,8100,0
|
|
20230829,182600,316221720,8100,8100,8100,8100,0
|
|
20230829,182500,316221720,8100,8100,8100,8100,0
|
|
20230829,182400,316221720,8100,8100,8100,8100,0
|
|
20230829,182300,316221720,8100,8100,8100,8100,0
|
|
20230829,182200,316221720,8100,8100,8100,8100,0
|
|
20230829,182100,316221720,8100,8100,8100,8100,0
|
|
20230829,182000,316221720,8100,8100,8100,8100,0
|
|
20230829,181900,316221720,8100,8100,8100,8100,550
|
|
20230829,181800,316221720,8100,8100,8100,8100,0
|
|
20230829,181700,316221720,8100,8100,8100,8100,0
|
|
20230829,181600,316221720,8100,8100,8100,8100,0
|
|
20230829,181500,316221720,8100,8100,8100,8100,0
|
|
20230829,181400,316221720,8100,8100,8100,8100,0
|
|
20230829,181300,316221720,8100,8100,8100,8100,0
|
|
20230829,181200,316221720,8100,8100,8100,8100,0
|
|
20230829,181100,316221720,8100,8100,8100,8100,0
|
|
20230829,181000,316221720,8100,8100,8100,8100,0
|
|
20230829,180900,316221720,8100,8100,8100,8100,0
|
|
20230829,180800,316221720,8100,8100,8100,8100,0
|
|
20230829,180700,316221720,8100,8100,8100,8100,0
|
|
20230829,180600,316221720,8100,8100,8100,8100,0
|
|
20230829,180500,316221720,8100,8100,8100,8100,0
|
|
20230829,180400,316221720,8100,8100,8100,8100,0
|
|
20230829,180300,316221720,8100,8100,8100,8100,0
|
|
20230829,180200,316221720,8100,8100,8100,8100,0
|
|
20230829,180100,316221720,8100,8100,8100,8100,0
|
|
20230829,180000,316221720,8100,8100,8100,8100,0
|
|
20230829,175900,316221720,8100,8100,8100,8100,0
|
|
20230829,175800,316221720,8100,8100,8100,8100,0
|
|
20230829,175700,316221720,8100,8100,8100,8100,0
|
|
20230829,175600,316221720,8100,8100,8100,8100,0
|
|
20230829,175500,316221720,8100,8100,8100,8100,0
|
|
20230829,175400,316221720,8100,8100,8100,8100,0
|
|
20230829,175300,316221720,8100,8100,8100,8100,0
|
|
20230829,175200,316221720,8100,8100,8100,8100,0
|
|
20230829,175100,316221720,8100,8100,8100,8100,0
|
|
20230829,175000,316221720,8100,8100,8100,8100,0
|
|
20230829,174900,316221720,8100,8100,8100,8100,550
|
|
20230829,174800,316221720,8100,8100,8100,8100,0
|
|
20230829,174700,316221720,8100,8100,8100,8100,0
|
|
20230829,174600,316221720,8100,8100,8100,8100,0
|
|
20230829,174500,316221720,8100,8100,8100,8100,0
|
|
20230829,174400,316221720,8100,8100,8100,8100,0
|
|
20230829,174300,316221720,8100,8100,8100,8100,0
|
|
20230829,174200,316221720,8100,8100,8100,8100,0
|
|
20230829,174100,316221720,8100,8100,8100,8100,0
|
|
20230829,174000,316221720,8100,8100,8100,8100,0
|
|
20230829,173900,316221720,8100,8100,8100,8100,0
|
|
20230829,173800,316221720,8100,8100,8100,8100,0
|
|
20230829,173700,316221720,8100,8100,8100,8100,0
|
|
20230829,173600,316221720,8100,8100,8100,8100,0
|
|
20230829,173500,316221720,8100,8100,8100,8100,0
|
|
20230829,173400,316221720,8100,8100,8100,8100,0
|
|
20230829,173300,316221720,8100,8100,8100,8100,0
|
|
20230829,173200,316221720,8100,8100,8100,8100,0
|
|
20230829,173100,316221720,8100,8100,8100,8100,0
|
|
20230829,173000,316221720,8100,8100,8100,8100,0
|
|
20230829,172900,316221720,8100,8100,8100,8100,0
|
|
20230829,172800,316221720,8100,8100,8100,8100,0
|
|
20230829,172700,316221720,8100,8100,8100,8100,0
|
|
20230829,172600,316221720,8100,8100,8100,8100,0
|
|
20230829,172500,316221720,8100,8100,8100,8100,0
|
|
20230829,172400,316221720,8100,8100,8100,8100,0
|
|
20230829,172300,316221720,8100,8100,8100,8100,0
|
|
20230829,172200,316221720,8100,8100,8100,8100,0
|
|
20230829,172100,316221720,8100,8100,8100,8100,0
|
|
20230829,172000,316221720,8100,8100,8100,8100,0
|
|
20230829,171900,316221720,8100,8100,8100,8100,550
|
|
20230829,171800,316221720,8100,8100,8100,8100,0
|
|
20230829,171700,316221720,8100,8100,8100,8100,0
|
|
20230829,171600,316221720,8100,8100,8100,8100,0
|
|
20230829,171500,316221720,8100,8100,8100,8100,0
|
|
20230829,171400,316221720,8100,8100,8100,8100,0
|
|
20230829,171300,316221720,8100,8100,8100,8100,0
|
|
20230829,171200,316221720,8100,8100,8100,8100,0
|
|
20230829,171100,316221720,8100,8100,8100,8100,0
|
|
20230829,171000,316221720,8100,8100,8100,8100,0
|
|
20230829,170900,316221720,8100,8100,8100,8100,0
|
|
20230829,170800,316221720,8100,8100,8100,8100,0
|
|
20230829,170700,316221720,8100,8100,8100,8100,0
|
|
20230829,170600,316221720,8100,8100,8100,8100,0
|
|
20230829,170500,316221720,8100,8100,8100,8100,0
|
|
20230829,170400,316221720,8100,8100,8100,8100,0
|
|
20230829,170300,316221720,8100,8100,8100,8100,0
|
|
20230829,170200,316221720,8100,8100,8100,8100,0
|
|
20230829,170100,316221720,8100,8100,8100,8100,0
|
|
20230829,170000,316221720,8100,8100,8100,8100,0
|
|
20230829,165900,316221720,8100,8100,8100,8100,0
|
|
20230829,165800,316221720,8100,8100,8100,8100,0
|
|
20230829,165700,316221720,8100,8100,8100,8100,0
|
|
20230829,165600,316221720,8100,8100,8100,8100,0
|
|
20230829,165500,316221720,8100,8100,8100,8100,0
|
|
20230829,165400,316221720,8100,8100,8100,8100,0
|
|
20230829,165300,316221720,8100,8100,8100,8100,0
|
|
20230829,165200,316221720,8100,8100,8100,8100,0
|
|
20230829,165100,316221720,8100,8100,8100,8100,0
|
|
20230829,165000,316221720,8100,8100,8100,8100,0
|
|
20230829,164900,316221720,8100,8100,8100,8100,550
|
|
20230829,164800,316221720,8100,8100,8100,8100,0
|
|
20230829,164700,316221720,8100,8100,8100,8100,0
|
|
20230829,164600,316221720,8100,8100,8100,8100,0
|
|
20230829,164500,316221720,8100,8100,8100,8100,0
|
|
20230829,164400,316221720,8100,8100,8100,8100,0
|
|
20230829,164300,316221720,8100,8100,8100,8100,0
|
|
20230829,164200,316221720,8100,8100,8100,8100,0
|
|
20230829,164100,316221720,8100,8100,8100,8100,0
|
|
20230829,164000,316221720,8100,8100,8100,8100,0
|
|
20230829,163900,316221720,8100,8100,8100,8100,0
|
|
20230829,163800,316221720,8100,8100,8100,8100,0
|
|
20230829,163700,316221720,8100,8100,8100,8100,0
|
|
20230829,163600,316221720,8100,8100,8100,8100,0
|
|
20230829,163500,316221720,8100,8100,8100,8100,0
|
|
20230829,163400,316221720,8100,8100,8100,8100,0
|
|
20230829,163300,316221720,8100,8100,8100,8100,0
|
|
20230829,163200,316221720,8100,8100,8100,8100,0
|
|
20230829,163100,316221720,8100,8100,8100,8100,0
|
|
20230829,163000,316221720,8100,8100,8100,8100,0
|
|
20230829,162900,316221720,8100,8100,8100,8100,0
|
|
20230829,162800,316221720,8100,8100,8100,8100,0
|
|
20230829,162700,316221720,8100,8100,8100,8100,0
|
|
20230829,162600,316221720,8100,8100,8100,8100,0
|
|
20230829,162500,316221720,8100,8100,8100,8100,0
|
|
20230829,162400,316221720,8100,8100,8100,8100,0
|
|
20230829,162300,316221720,8100,8100,8100,8100,0
|
|
20230829,162200,316221720,8100,8100,8100,8100,0
|
|
20230829,162100,316221720,8100,8100,8100,8100,0
|
|
20230829,162000,316221720,8100,8100,8100,8100,0
|
|
20230829,161900,316221720,8100,8100,8100,8100,550
|
|
20230829,161800,316221720,8100,8100,8100,8100,0
|
|
20230829,161700,316221720,8100,8100,8100,8100,0
|
|
20230829,161600,316221720,8100,8100,8100,8100,0
|
|
20230829,161500,316221720,8100,8100,8100,8100,0
|
|
20230829,161400,316221720,8100,8100,8100,8100,0
|
|
20230829,161300,316221720,8100,8100,8100,8100,0
|
|
20230829,161200,316221720,8100,8100,8100,8100,0
|
|
20230829,161100,316221720,8100,8100,8100,8100,0
|
|
20230829,161000,316221720,8100,8100,8100,8100,0
|
|
20230829,160900,316221720,8100,8100,8100,8100,0
|
|
20230829,160800,316221720,8100,8100,8100,8100,0
|
|
20230829,160700,316221720,8100,8100,8100,8100,0
|
|
20230829,160600,316221720,8100,8100,8100,8100,0
|
|
20230829,160500,316221720,8100,8100,8100,8100,0
|
|
20230829,160400,316221720,8100,8100,8100,8100,0
|
|
20230829,160300,316221720,8100,8100,8100,8100,0
|
|
20230829,160200,316221720,8100,8100,8100,8100,0
|
|
20230829,160100,316221720,8100,8100,8100,8100,0
|
|
20230829,160000,316221720,8100,8100,8100,8100,0
|
|
20230829,155900,316221720,8100,8100,8100,8100,0
|
|
20230829,155800,316221720,8100,8100,8100,8100,0
|
|
20230829,155700,316221720,8100,8100,8100,8100,0
|
|
20230829,155600,316221720,8100,8100,8100,8100,0
|
|
20230829,155500,316221720,8100,8100,8100,8100,0
|
|
20230829,155400,316221720,8100,8100,8100,8100,0
|
|
20230829,155300,316221720,8100,8100,8100,8100,0
|
|
20230829,155200,316221720,8100,8100,8100,8100,0
|
|
20230829,155100,316221720,8100,8100,8100,8100,0
|
|
20230829,155000,316221720,8100,8100,8100,8100,0
|
|
20230829,154900,316221720,8100,8100,8100,8100,550
|
|
20230829,154800,316221720,8100,8100,8100,8100,0
|
|
20230829,154700,316221720,8100,8100,8100,8100,0
|
|
20230829,154600,316221720,8100,8100,8100,8100,0
|
|
20230829,154500,316221720,8100,8100,8100,8100,0
|
|
20230829,154400,316221720,8100,8100,8100,8100,0
|
|
20230829,154300,316221720,8100,8100,8100,8100,0
|
|
20230829,154200,316221720,8100,8100,8100,8100,0
|
|
20230829,154100,316221720,8100,8100,8100,8100,0
|
|
20230829,154000,316221720,8100,8100,8100,8100,0
|
|
20230829,153900,316221720,8100,8100,8100,8100,0
|
|
20230829,153800,316221720,8100,8100,8100,8100,0
|
|
20230829,153700,316221720,8100,8100,8100,8100,0
|
|
20230829,153600,316221720,8100,8100,8100,8100,0
|
|
20230829,153500,316221720,8100,8100,8100,8100,0
|
|
20230829,153400,316221720,8100,8100,8100,8100,0
|
|
20230829,153300,316221720,8100,8100,8100,8100,0
|
|
20230829,153200,316221720,8100,8100,8100,8100,0
|
|
20230829,153100,316221720,8100,8100,8100,8100,0
|
|
20230829,153000,316221720,8100,8100,8100,8100,550
|
|
20230829,152900,311766720,8100,8100,8100,8100,0
|
|
20230829,152800,311766720,8100,8100,8100,8100,0
|
|
20230829,152700,311766720,8100,8100,8100,8100,0
|
|
20230829,152600,311766720,8100,8100,8100,8100,0
|
|
20230829,152500,311766720,8100,8100,8100,8100,0
|
|
20230829,152400,311766720,8100,8100,8100,8100,0
|
|
20230829,152300,311766720,8100,8100,8100,8100,0
|
|
20230829,152200,311766720,8100,8100,8100,8100,0
|
|
20230829,152100,311766720,8100,8100,8100,8100,0
|
|
20230829,152000,311766720,8100,8100,8100,8100,0
|
|
20230829,151900,311766720,8100,8070,8100,8070,123
|
|
20230829,151800,310774080,8080,8070,8080,8070,32
|
|
20230829,151700,310515550,8070,8080,8080,8070,790
|
|
20230829,151600,304138890,8090,8090,8090,8090,125
|
|
20230829,151500,303127640,8090,8090,8090,8090,0
|
|
20230829,151400,303127640,8090,8090,8100,8090,187
|
|
20230829,151300,301614310,8090,8090,8090,8090,10
|
|
20230829,151200,301533410,8090,8090,8090,8090,35
|
|
20230829,151100,301250260,8100,8100,8100,8100,1
|
|
20230829,151000,301242160,8100,8100,8100,8100,1
|
|
20230829,150900,301234060,8100,8100,8100,8100,1
|
|
20230829,150800,301225960,8100,8100,8100,8100,0
|
|
20230829,150700,301225960,8100,8100,8100,8100,0
|
|
20230829,150600,301225960,8100,8100,8100,8100,1
|
|
20230829,150500,301217860,8100,8100,8100,8100,0
|
|
20230829,150400,301217860,8100,8100,8100,8100,0
|
|
20230829,150300,301217860,8100,8100,8100,8100,19
|
|
20230829,150200,301063960,8100,8100,8100,8100,81
|
|
20230829,150100,300407860,8100,8100,8100,8100,0
|
|
20230829,150000,300407860,8100,8100,8100,8100,0
|
|
20230829,145900,300407860,8100,8100,8100,8100,0
|
|
20230829,145800,300407860,8100,8100,8100,8100,0
|
|
20230829,145700,300407860,8100,8100,8100,8100,13
|
|
20230829,145600,300302560,8090,8100,8100,8090,8
|
|
20230829,145500,300237820,8080,8080,8080,8080,0
|
|
20230829,145400,300237820,8080,8080,8080,8080,0
|
|
20230829,145300,300237820,8080,8080,8080,8080,0
|
|
20230829,145200,300237820,8080,8080,8080,8080,0
|
|
20230829,145100,300237820,8080,8080,8080,8080,0
|
|
20230829,145000,300237820,8080,8100,8100,8080,104
|
|
20230829,144900,299395500,8100,8100,8100,8100,0
|
|
20230829,144800,299395500,8100,8100,8100,8100,88
|
|
20230829,144700,298682700,8080,8100,8100,8080,384
|
|
20230829,144600,295577530,8090,8090,8090,8090,0
|
|
20230829,144500,295577530,8090,8090,8090,8090,0
|
|
20230829,144400,295577530,8090,8090,8090,8090,0
|
|
20230829,144300,295577530,8090,8090,8090,8090,500
|
|
20230829,144200,291532530,8080,8080,8080,8080,9
|
|
20230829,144100,291459810,8080,8080,8080,8080,0
|
|
20230829,144000,291459810,8080,8080,8080,8080,62
|
|
20230829,143900,290958850,8080,8080,8080,8080,0
|
|
20230829,143800,290958850,8080,8080,8080,8080,1
|
|
20230829,143700,290950770,8090,8080,8090,8080,14
|
|
20230829,143600,290837590,8080,8080,8080,8080,1
|
|
20230829,143500,290829510,8080,8080,8080,8080,5
|
|
20230829,143400,290789110,8080,8080,8080,8080,9
|
|
20230829,143300,290716390,8090,8090,8090,8090,20
|
|
20230829,143200,290554590,8080,8080,8080,8080,0
|
|
20230829,143100,290554590,8080,8080,8080,8080,8
|
|
20230829,143000,290489950,8090,8090,8090,8090,3
|
|
20230829,142900,290465680,8090,8090,8090,8090,0
|
|
20230829,142800,290465680,8090,8090,8090,8090,0
|
|
20230829,142700,290465680,8090,8090,8090,8090,1
|
|
20230829,142600,290457590,8090,8090,8090,8090,0
|
|
20230829,142500,290457590,8090,8090,8090,8090,4
|
|
20230829,142400,290425230,8090,8090,8090,8090,0
|
|
20230829,142300,290425230,8090,8090,8090,8090,110
|
|
20230829,142200,289535330,8090,8090,8090,8090,0
|
|
20230829,142100,289535330,8090,8090,8090,8090,0
|
|
20230829,142000,289535330,8090,8090,8090,8090,5
|
|
20230829,141900,289494880,8090,8090,8090,8090,0
|
|
20230829,141800,289494880,8090,8090,8090,8090,6
|
|
20230829,141700,289446340,8090,8090,8090,8090,0
|
|
20230829,141600,289446340,8090,8090,8090,8090,0
|
|
20230829,141500,289446340,8090,8090,8090,8090,40
|
|
20230829,141400,289122740,8080,8090,8090,8080,20
|
|
20230829,141300,288961040,8090,8090,8090,8090,16
|
|
20230829,141200,288831600,8090,8090,8090,8090,12
|
|
20230829,141100,288734520,8100,8100,8100,8100,0
|
|
20230829,141000,288734520,8100,8100,8100,8100,0
|
|
20230829,140900,288734520,8100,8100,8100,8100,0
|
|
20230829,140800,288734520,8100,8100,8100,8100,3
|
|
20230829,140700,288710220,8090,8090,8090,8090,1
|
|
20230829,140600,288702130,8100,8100,8100,8100,0
|
|
20230829,140500,288702130,8100,8100,8100,8100,0
|
|
20230829,140400,288702130,8100,8100,8100,8100,0
|
|
20230829,140300,288702130,8100,8100,8100,8100,0
|
|
20230829,140200,288702130,8100,8100,8100,8100,0
|
|
20230829,140100,288702130,8100,8100,8100,8100,0
|
|
20230829,140000,288702130,8100,8100,8100,8100,1
|
|
20230829,135900,288694030,8100,8100,8100,8100,4
|
|
20230829,135800,288661630,8100,8100,8100,8100,7
|
|
20230829,135700,288604930,8100,8100,8100,8100,0
|
|
20230829,135600,288604930,8100,8100,8100,8100,6
|
|
20230829,135500,288556330,8090,8090,8090,8090,0
|
|
20230829,135400,288556330,8090,8090,8090,8090,0
|
|
20230829,135300,288556330,8090,8090,8090,8090,0
|
|
20230829,135200,288556330,8090,8090,8090,8090,0
|
|
20230829,135100,288556330,8090,8090,8090,8090,0
|
|
20230829,135000,288556330,8090,8090,8090,8090,20
|
|
20230829,134900,288394530,8090,8090,8090,8090,1
|
|
20230829,134800,288386440,8090,8090,8090,8090,0
|
|
20230829,134700,288386440,8090,8090,8090,8090,5
|
|
20230829,134600,288345990,8080,8080,8080,8080,1
|
|
20230829,134500,288337910,8080,8080,8080,8080,1
|
|
20230829,134400,288329830,8070,8070,8070,8070,100
|
|
20230829,134300,287522830,8070,8070,8070,8070,5
|
|
20230829,134200,287482480,8070,8070,8070,8070,3
|
|
20230829,134100,287458270,8070,8070,8070,8070,0
|
|
20230829,134000,287458270,8070,8110,8110,8070,124
|
|
20230829,133900,286455610,8110,8100,8110,8100,8
|
|
20230829,133800,286390790,8100,8100,8100,8100,0
|
|
20230829,133700,286390790,8100,8100,8100,8100,354
|
|
20230829,133600,283523390,8100,8100,8100,8100,1
|
|
20230829,133500,283515290,8110,8110,8110,8110,1
|
|
20230829,133400,283507180,8120,8120,8120,8120,0
|
|
20230829,133300,283507180,8120,8120,8120,8120,0
|
|
20230829,133200,283507180,8120,8120,8120,8120,5
|
|
20230829,133100,283466580,8120,8120,8120,8120,200
|
|
20230829,133000,281842580,8120,8120,8120,8120,5
|
|
20230829,132900,281801980,8120,8120,8120,8120,0
|
|
20230829,132800,281801980,8120,8120,8120,8120,78
|
|
20230829,132700,281168620,8120,8120,8120,8120,10
|
|
20230829,132600,281087420,8120,8120,8120,8120,0
|
|
20230829,132500,281087420,8120,8120,8120,8120,3
|
|
20230829,132400,281063060,8110,8110,8110,8110,0
|
|
20230829,132300,281063060,8110,8100,8110,8100,52
|
|
20230829,132200,280641360,8100,8100,8100,8100,24
|
|
20230829,132100,280446960,8090,8090,8090,8090,0
|
|
20230829,132000,280446960,8090,8100,8100,8090,315
|
|
20230829,131900,277898600,8110,8110,8110,8110,0
|
|
20230829,131800,277898600,8110,8110,8110,8110,102
|
|
20230829,131700,277071380,8110,8110,8110,8110,2
|
|
20230829,131600,277055160,8100,8100,8100,8100,0
|
|
20230829,131500,277055160,8100,8100,8100,8100,0
|
|
20230829,131400,277055160,8100,8100,8100,8100,0
|
|
20230829,131300,277055160,8100,8100,8100,8100,0
|
|
20230829,131200,277055160,8100,8100,8100,8100,0
|
|
20230829,131100,277055160,8100,8100,8100,8100,0
|
|
20230829,131000,277055160,8100,8100,8100,8100,0
|
|
20230829,130900,277055160,8100,8100,8100,8100,0
|
|
20230829,130800,277055160,8100,8100,8100,8100,7
|
|
20230829,130700,276998460,8100,8100,8100,8100,114
|
|
20230829,130600,276075060,8100,8100,8100,8100,10
|
|
20230829,130500,275994060,8070,8090,8090,8070,1000
|
|
20230829,130400,267921430,8110,8110,8110,8110,0
|
|
20230829,130300,267921430,8110,8110,8110,8110,10
|
|
20230829,130200,267840330,8070,8090,8090,8070,879
|
|
20230829,130100,260741830,8080,8100,8100,8080,47
|
|
20230829,130000,260361740,8100,8120,8120,8100,1095
|
|
20230829,125900,251489480,8120,8120,8120,8120,0
|
|
20230829,125800,251489480,8120,8140,8140,8120,130
|
|
20230829,125700,250432710,8140,8140,8140,8140,0
|
|
20230829,125600,250432710,8140,8140,8140,8140,0
|
|
20230829,125500,250432710,8140,8140,8140,8140,51
|
|
20230829,125400,250017570,8140,8140,8140,8140,0
|
|
20230829,125300,250017570,8140,8140,8140,8140,0
|
|
20230829,125200,250017570,8140,8140,8140,8140,0
|
|
20230829,125100,250017570,8140,8140,8140,8140,254
|
|
20230829,125000,247950010,8140,8140,8140,8140,1
|
|
20230829,124900,247941870,8140,8140,8140,8140,50
|
|
20230829,124800,247534870,8140,8140,8140,8140,0
|
|
20230829,124700,247534870,8140,8140,8140,8140,0
|
|
20230829,124600,247534870,8140,8140,8140,8140,61
|
|
20230829,124500,247038330,8140,8140,8140,8140,0
|
|
20230829,124400,247038330,8140,8140,8140,8140,0
|
|
20230829,124300,247038330,8140,8140,8140,8140,0
|
|
20230829,124200,247038330,8140,8140,8140,8140,2
|
|
20230829,124100,247022050,8140,8140,8140,8140,251
|
|
20230829,124000,244978910,8150,8150,8150,8150,0
|
|
20230829,123900,244978910,8150,8150,8150,8150,3
|
|
20230829,123800,244954460,8150,8150,8150,8150,7
|
|
20230829,123700,244897410,8150,8150,8150,8150,0
|
|
20230829,123600,244897410,8150,8150,8150,8150,0
|
|
20230829,123500,244897410,8150,8150,8150,8150,667
|
|
20230829,123400,239461360,8160,8160,8160,8160,3
|
|
20230829,123300,239436880,8160,8160,8160,8160,11
|
|
20230829,123200,239347120,8160,8160,8160,8160,5
|
|
20230829,123100,239306320,8160,8160,8160,8160,0
|
|
20230829,123000,239306320,8160,8160,8160,8160,0
|
|
20230829,122900,239306320,8160,8160,8160,8160,0
|
|
20230829,122800,239306320,8160,8160,8160,8160,0
|
|
20230829,122700,239306320,8160,8160,8160,8160,0
|
|
20230829,122600,239306320,8160,8150,8160,8150,36
|
|
20230829,122500,239012870,8150,8150,8150,8150,0
|
|
20230829,122400,239012870,8150,8150,8150,8150,96
|
|
20230829,122300,238230470,8150,8150,8150,8150,0
|
|
20230829,122200,238230470,8150,8150,8150,8150,0
|
|
20230829,122100,238230470,8150,8150,8150,8150,85
|
|
20230829,122000,237537720,8140,8150,8150,8140,6
|
|
20230829,121900,237488870,8140,8140,8140,8140,0
|
|
20230829,121800,237488870,8140,8140,8140,8140,0
|
|
20230829,121700,237488870,8140,8140,8140,8140,0
|
|
20230829,121600,237488870,8140,8140,8140,8140,0
|
|
20230829,121500,237488870,8140,8140,8140,8140,25
|
|
20230829,121400,237285370,8140,8140,8140,8140,0
|
|
20230829,121300,237285370,8140,8140,8140,8140,1000
|
|
20230829,121200,229145370,8150,8140,8150,8140,900
|
|
20230829,121100,221818370,8150,8150,8150,8150,0
|
|
20230829,121000,221818370,8150,8150,8150,8150,0
|
|
20230829,120900,221818370,8150,8150,8150,8150,0
|
|
20230829,120800,221818370,8150,8150,8150,8150,200
|
|
20230829,120700,220188370,8150,8150,8150,8150,0
|
|
20230829,120600,220188370,8150,8150,8150,8150,227
|
|
20230829,120500,218338320,8160,8160,8160,8160,0
|
|
20230829,120400,218338320,8160,8150,8160,8150,8
|
|
20230829,120300,218273110,8160,8130,8160,8130,305
|
|
20230829,120200,215785780,8120,8110,8120,8110,6
|
|
20230829,120100,215737080,8100,8100,8100,8100,0
|
|
20230829,120000,215737080,8100,8080,8100,8080,98
|
|
20230829,115900,214943660,8080,8080,8080,8080,0
|
|
20230829,115800,214943660,8080,8080,8080,8080,0
|
|
20230829,115700,214943660,8080,8080,8080,8080,1
|
|
20230829,115600,214935580,8080,8080,8080,8080,0
|
|
20230829,115500,214935580,8080,8090,8090,8080,129
|
|
20230829,115400,213892040,8090,8090,8090,8090,0
|
|
20230829,115300,213892040,8090,8090,8090,8090,7
|
|
20230829,115200,213835410,8090,8090,8090,8090,0
|
|
20230829,115100,213835410,8090,8090,8090,8090,4
|
|
20230829,115000,213803050,8090,8090,8100,8090,63
|
|
20230829,114900,213293370,8090,8090,8090,8090,7
|
|
20230829,114800,213236740,8090,8090,8090,8090,8
|
|
20230829,114700,213172020,8090,8090,8100,8090,10
|
|
20230829,114600,213091090,8090,8090,8090,8090,11
|
|
20230829,114500,213002100,8090,8090,8100,8090,38
|
|
20230829,114400,212694340,8090,8090,8090,8090,8
|
|
20230829,114300,212629620,8090,8090,8090,8090,10
|
|
20230829,114200,212548720,8090,8090,8090,8090,6
|
|
20230829,114100,212500180,8110,8090,8110,8090,41
|
|
20230829,114000,212167820,8100,8090,8100,8090,13
|
|
20230829,113900,212062600,8100,8100,8100,8100,902
|
|
20230829,113800,204756400,8110,8120,8120,8110,1229
|
|
20230829,113700,194785680,8130,8130,8130,8130,3
|
|
20230829,113600,194761290,8120,8120,8120,8120,9
|
|
20230829,113500,194688210,8120,8120,8120,8120,0
|
|
20230829,113400,194688210,8120,8120,8120,8120,1
|
|
20230829,113300,194680090,8120,8120,8120,8120,40
|
|
20230829,113200,194355290,8120,8120,8120,8120,19
|
|
20230829,113100,194201010,8120,8120,8120,8120,0
|
|
20230829,113000,194201010,8120,8120,8120,8120,0
|
|
20230829,112900,194201010,8120,8120,8120,8120,1
|
|
20230829,112800,194192890,8120,8120,8120,8120,0
|
|
20230829,112700,194192890,8120,8120,8120,8120,0
|
|
20230829,112600,194192890,8120,8130,8130,8120,9
|
|
20230829,112500,194119800,8120,8120,8120,8120,1
|
|
20230829,112400,194111680,8120,8120,8120,8120,15
|
|
20230829,112300,193989880,8120,8130,8130,8120,9
|
|
20230829,112200,193916790,8130,8120,8130,8120,4
|
|
20230829,112100,193884280,8130,8130,8130,8130,0
|
|
20230829,112000,193884280,8130,8130,8130,8130,1
|
|
20230829,111900,193876150,8120,8120,8120,8120,9
|
|
20230829,111800,193803070,8120,8120,8120,8120,1
|
|
20230829,111700,193794950,8130,8130,8130,8130,0
|
|
20230829,111600,193794950,8130,8130,8130,8130,50
|
|
20230829,111500,193388450,8120,8130,8130,8120,132
|
|
20230829,111400,192316540,8130,8130,8130,8130,0
|
|
20230829,111300,192316540,8130,8130,8130,8130,6
|
|
20230829,111200,192267760,8130,8130,8130,8130,0
|
|
20230829,111100,192267760,8130,8130,8130,8130,5
|
|
20230829,111000,192227110,8130,8130,8130,8130,178
|
|
20230829,110900,190779970,8130,8130,8130,8120,827
|
|
20230829,110800,184064410,8150,8150,8150,8150,0
|
|
20230829,110700,184064410,8150,8150,8150,8150,0
|
|
20230829,110600,184064410,8150,8150,8150,8150,0
|
|
20230829,110500,184064410,8150,8140,8150,8140,501
|
|
20230829,110400,179982490,8150,8150,8150,8150,10
|
|
20230829,110300,179900990,8150,8150,8150,8150,0
|
|
20230829,110200,179900990,8150,8150,8150,8150,3
|
|
20230829,110100,179876540,8140,8150,8150,8140,719
|
|
20230829,110000,174023870,8140,8150,8160,8140,259
|
|
20230829,105900,171914510,8160,8160,8160,8160,0
|
|
20230829,105800,171914510,8160,8160,8160,8160,0
|
|
20230829,105700,171914510,8160,8160,8160,8160,10
|
|
20230829,105600,171832910,8160,8160,8160,8160,50
|
|
20230829,105500,171424910,8150,8150,8150,8150,267
|
|
20230829,105400,169248860,8150,8150,8150,8150,410
|
|
20230829,105300,165907360,8150,8150,8150,8150,0
|
|
20230829,105200,165907360,8150,8150,8150,8150,3
|
|
20230829,105100,165882910,8140,8140,8150,8140,21
|
|
20230829,105000,165711870,8140,8140,8140,8140,0
|
|
20230829,104900,165711870,8140,8140,8140,8140,1
|
|
20230829,104800,165703730,8140,8140,8140,8140,8
|
|
20230829,104700,165638610,8140,8140,8140,8140,130
|
|
20230829,104600,164580410,8140,8140,8140,8140,0
|
|
20230829,104500,164580410,8140,8140,8140,8140,0
|
|
20230829,104400,164580410,8140,8140,8140,8140,103
|
|
20230829,104300,163741990,8140,8150,8150,8140,153
|
|
20230829,104200,162496200,8140,8140,8140,8140,1
|
|
20230829,104100,162488060,8150,8150,8150,8150,36
|
|
20230829,104000,162194660,8140,8140,8140,8140,17
|
|
20230829,103900,162056280,8140,8140,8150,8140,18
|
|
20230829,103800,161909670,8150,8140,8150,8140,7
|
|
20230829,103700,161852670,8140,8140,8140,8140,1
|
|
20230829,103600,161844530,8150,8150,8150,8150,0
|
|
20230829,103500,161844530,8150,8150,8150,8150,3
|
|
20230829,103400,161820080,8140,8140,8140,8140,497
|
|
20230829,103300,157774500,8130,8140,8140,8130,29
|
|
20230829,103200,157538520,8130,8130,8130,8130,1
|
|
20230829,103100,157530390,8130,8130,8130,8130,0
|
|
20230829,103000,157530390,8130,8130,8130,8130,0
|
|
20230829,102900,157530390,8130,8130,8130,8130,17
|
|
20230829,102800,157392180,8130,8130,8130,8130,3
|
|
20230829,102700,157367790,8120,8140,8140,8120,13
|
|
20230829,102600,157262130,8130,8130,8130,8130,276
|
|
20230829,102500,155018250,8130,8130,8130,8130,301
|
|
20230829,102400,152571120,8130,8130,8130,8130,132
|
|
20230829,102300,151497960,8130,8130,8130,8130,88
|
|
20230829,102200,150782520,8130,8130,8130,8130,1
|
|
20230829,102100,150774390,8130,8130,8130,8130,0
|
|
20230829,102000,150774390,8130,8130,8130,8130,8
|
|
20230829,101900,150709350,8130,8130,8130,8130,516
|
|
20230829,101800,146514270,8120,8120,8120,8120,1
|
|
20230829,101700,146506150,8120,8120,8120,8120,8
|
|
20230829,101600,146441190,8120,8120,8120,8120,0
|
|
20230829,101500,146441190,8120,8120,8120,8120,1
|
|
20230829,101400,146433070,8130,8140,8140,8130,51
|
|
20230829,101300,146018400,8130,8130,8130,8130,56
|
|
20230829,101200,145563120,8140,8140,8140,8140,22
|
|
20230829,101100,145384040,8140,8140,8140,8140,3
|
|
20230829,101000,145359620,8130,8130,8130,8130,9
|
|
20230829,100900,145286450,8130,8130,8130,8130,3
|
|
20230829,100800,145262060,8130,8120,8130,8120,146
|
|
20230829,100700,144075160,8120,8120,8120,8120,0
|
|
20230829,100600,144075160,8120,8120,8120,8120,1
|
|
20230829,100500,144067040,8120,8120,8120,8120,10
|
|
20230829,100400,143985840,8130,8130,8130,8130,2
|
|
20230829,100300,143969580,8130,8130,8130,8130,0
|
|
20230829,100200,143969580,8130,8120,8130,8120,241
|
|
20230829,100100,142010300,8120,8120,8120,8120,0
|
|
20230829,100000,142010300,8120,8130,8130,8120,11
|
|
20230829,095900,141920940,8130,8130,8130,8130,0
|
|
20230829,095800,141920940,8130,8130,8130,8120,107
|
|
20230829,095700,141051640,8140,8140,8140,8140,8
|
|
20230829,095600,140986520,8130,8130,8140,8130,107
|
|
20230829,095500,140116580,8120,8120,8120,8120,1
|
|
20230829,095400,140108460,8130,8130,8140,8130,27
|
|
20230829,095300,139888940,8130,8130,8130,8130,11
|
|
20230829,095200,139799510,8130,8140,8140,8130,13
|
|
20230829,095100,139693770,8140,8130,8140,8130,31
|
|
20230829,095000,139441440,8130,8140,8140,8130,58
|
|
20230829,094900,138969700,8130,8130,8130,8130,1
|
|
20230829,094800,138961570,8140,8140,8140,8140,6
|
|
20230829,094700,138912730,8140,8140,8140,8130,17
|
|
20230829,094600,138774440,8140,8140,8140,8140,2
|
|
20230829,094500,138758160,8140,8130,8140,8130,7
|
|
20230829,094400,138701230,8140,8140,8140,8130,525
|
|
20230829,094300,134427750,8150,8140,8150,8140,878
|
|
20230829,094200,127275460,8130,8130,8140,8130,177
|
|
20230829,094100,125834770,8140,8140,8140,8140,101
|
|
20230829,094000,125012630,8140,8140,8140,8130,29
|
|
20230829,093900,124776650,8140,8120,8140,8120,3537
|
|
20230829,093800,96021570,8120,8120,8130,8120,348
|
|
20230829,093700,93194980,8110,8130,8130,8110,13
|
|
20230829,093600,93089450,8130,8120,8130,8120,35
|
|
20230829,093500,92805100,8120,8120,8120,8110,18
|
|
20230829,093400,92658950,8120,8120,8120,8120,18
|
|
20230829,093300,92512790,8130,8130,8130,8130,0
|
|
20230829,093200,92512790,8130,8140,8140,8130,9
|
|
20230829,093100,92439540,8130,8130,8130,8120,51
|
|
20230829,093000,92024920,8130,8120,8130,8120,18
|
|
20230829,092900,91878620,8120,8140,8140,8120,143
|
|
20230829,092800,90717280,8140,8140,8140,8140,200
|
|
20230829,092700,89089280,8140,8150,8150,8140,244
|
|
20230829,092600,87101400,8150,8150,8160,8150,468
|
|
20230829,092500,83286900,8150,8140,8150,8120,767
|
|
20230829,092400,77044270,8140,8110,8140,8110,400
|
|
20230829,092300,73791020,8110,8120,8120,8110,137
|
|
20230829,092200,72679740,8120,8090,8120,8090,1464
|
|
20230829,092100,60820950,8090,8090,8090,8090,7
|
|
20230829,092000,60764320,8080,8070,8080,8070,519
|
|
20230829,091900,56572460,8070,8070,8070,8070,121
|
|
20230829,091800,55595990,8070,8070,8070,8070,20
|
|
20230829,091700,55434590,8070,8090,8090,8070,288
|
|
20230829,091600,53105200,8080,8040,8090,8040,3462
|
|
20230829,091500,25185760,8040,8040,8040,8040,1
|
|
20230829,091400,25177720,8000,8040,8040,8000,64
|
|
20230829,091300,24665400,8040,8030,8050,8030,700
|
|
20230829,091200,19034470,8030,8030,8030,8030,0
|
|
20230829,091100,19034470,8030,8030,8030,8030,0
|
|
20230829,091000,19034470,8030,8000,8030,8000,2
|
|
20230829,090900,19018440,8030,8030,8030,8030,3
|
|
20230829,090800,18994350,8000,8000,8000,8000,0
|
|
20230829,090700,18994350,8000,8000,8000,8000,1429
|
|
20230829,090600,7562350,7990,7990,7990,7990,0
|
|
20230829,090500,7562350,7990,7990,7990,7990,0
|
|
20230829,090400,7562350,7990,7990,7990,7990,12
|
|
20230829,090300,7466470,7990,7990,7990,7990,6
|
|
20230829,090200,7418530,7970,8000,8000,7970,601
|
|
20230829,090100,2628390,8000,7990,8000,7980,227
|
|
20230829,090000,815630,7990,8000,8000,7990,102
|