594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,185100,310071420,8170,8170,8170,8170,368
|
|
20230823,185000,310071420,8170,8170,8170,8170,0
|
|
20230823,184900,310071420,8170,8170,8170,8170,0
|
|
20230823,184800,310071420,8170,8170,8170,8170,0
|
|
20230823,184700,310071420,8170,8170,8170,8170,0
|
|
20230823,184600,310071420,8170,8170,8170,8170,0
|
|
20230823,184500,310071420,8170,8170,8170,8170,0
|
|
20230823,184400,310071420,8170,8170,8170,8170,0
|
|
20230823,184300,310071420,8170,8170,8170,8170,0
|
|
20230823,184200,310071420,8170,8170,8170,8170,0
|
|
20230823,184100,310071420,8170,8170,8170,8170,0
|
|
20230823,184000,310071420,8170,8170,8170,8170,0
|
|
20230823,183900,310071420,8170,8170,8170,8170,0
|
|
20230823,183800,310071420,8170,8170,8170,8170,0
|
|
20230823,183700,310071420,8170,8170,8170,8170,0
|
|
20230823,183600,310071420,8170,8170,8170,8170,0
|
|
20230823,183500,310071420,8170,8170,8170,8170,0
|
|
20230823,183400,310071420,8170,8170,8170,8170,0
|
|
20230823,183300,310071420,8170,8170,8170,8170,0
|
|
20230823,183200,310071420,8170,8170,8170,8170,0
|
|
20230823,183100,310071420,8170,8170,8170,8170,0
|
|
20230823,183000,310071420,8170,8170,8170,8170,0
|
|
20230823,182900,310071420,8170,8170,8170,8170,0
|
|
20230823,182800,310071420,8170,8170,8170,8170,0
|
|
20230823,182700,310071420,8170,8170,8170,8170,0
|
|
20230823,182600,310071420,8170,8170,8170,8170,0
|
|
20230823,182500,310071420,8170,8170,8170,8170,0
|
|
20230823,182400,310071420,8170,8170,8170,8170,0
|
|
20230823,182300,310071420,8170,8170,8170,8170,0
|
|
20230823,182200,310071420,8170,8170,8170,8170,0
|
|
20230823,182100,310071420,8170,8170,8170,8170,368
|
|
20230823,182000,310071420,8170,8170,8170,8170,0
|
|
20230823,181900,310071420,8170,8170,8170,8170,0
|
|
20230823,181800,310071420,8170,8170,8170,8170,0
|
|
20230823,181700,310071420,8170,8170,8170,8170,0
|
|
20230823,181600,310071420,8170,8170,8170,8170,0
|
|
20230823,181500,310071420,8170,8170,8170,8170,0
|
|
20230823,181400,310071420,8170,8170,8170,8170,0
|
|
20230823,181300,310071420,8170,8170,8170,8170,0
|
|
20230823,181200,310071420,8170,8170,8170,8170,0
|
|
20230823,181100,310071420,8170,8170,8170,8170,0
|
|
20230823,181000,310071420,8170,8170,8170,8170,0
|
|
20230823,180900,310071420,8170,8170,8170,8170,0
|
|
20230823,180800,310071420,8170,8170,8170,8170,0
|
|
20230823,180700,310071420,8170,8170,8170,8170,0
|
|
20230823,180600,310071420,8170,8170,8170,8170,0
|
|
20230823,180500,310071420,8170,8170,8170,8170,0
|
|
20230823,180400,310071420,8170,8170,8170,8170,0
|
|
20230823,180300,310071420,8170,8170,8170,8170,0
|
|
20230823,180200,310071420,8170,8170,8170,8170,0
|
|
20230823,180100,310071420,8170,8170,8170,8170,0
|
|
20230823,180000,310071420,8170,8170,8170,8170,0
|
|
20230823,175900,310071420,8170,8170,8170,8170,0
|
|
20230823,175800,310071420,8170,8170,8170,8170,0
|
|
20230823,175700,310071420,8170,8170,8170,8170,0
|
|
20230823,175600,310071420,8170,8170,8170,8170,0
|
|
20230823,175500,310071420,8170,8170,8170,8170,0
|
|
20230823,175400,310071420,8170,8170,8170,8170,0
|
|
20230823,175300,310071420,8170,8170,8170,8170,0
|
|
20230823,175200,310071420,8170,8170,8170,8170,0
|
|
20230823,175100,310071420,8170,8170,8170,8170,368
|
|
20230823,175000,310071420,8170,8170,8170,8170,0
|
|
20230823,174900,310071420,8170,8170,8170,8170,0
|
|
20230823,174800,310071420,8170,8170,8170,8170,0
|
|
20230823,174700,310071420,8170,8170,8170,8170,0
|
|
20230823,174600,310071420,8170,8170,8170,8170,0
|
|
20230823,174500,310071420,8170,8170,8170,8170,0
|
|
20230823,174400,310071420,8170,8170,8170,8170,0
|
|
20230823,174300,310071420,8170,8170,8170,8170,0
|
|
20230823,174200,310071420,8170,8170,8170,8170,0
|
|
20230823,174100,310071420,8170,8170,8170,8170,0
|
|
20230823,174000,310071420,8170,8170,8170,8170,0
|
|
20230823,173900,310071420,8170,8170,8170,8170,0
|
|
20230823,173800,310071420,8170,8170,8170,8170,0
|
|
20230823,173700,310071420,8170,8170,8170,8170,0
|
|
20230823,173600,310071420,8170,8170,8170,8170,0
|
|
20230823,173500,310071420,8170,8170,8170,8170,0
|
|
20230823,173400,310071420,8170,8170,8170,8170,0
|
|
20230823,173300,310071420,8170,8170,8170,8170,0
|
|
20230823,173200,310071420,8170,8170,8170,8170,0
|
|
20230823,173100,310071420,8170,8170,8170,8170,0
|
|
20230823,173000,310071420,8170,8170,8170,8170,0
|
|
20230823,172900,310071420,8170,8170,8170,8170,0
|
|
20230823,172800,310071420,8170,8170,8170,8170,0
|
|
20230823,172700,310071420,8170,8170,8170,8170,0
|
|
20230823,172600,310071420,8170,8170,8170,8170,0
|
|
20230823,172500,310071420,8170,8170,8170,8170,0
|
|
20230823,172400,310071420,8170,8170,8170,8170,0
|
|
20230823,172300,310071420,8170,8170,8170,8170,0
|
|
20230823,172200,310071420,8170,8170,8170,8170,0
|
|
20230823,172100,310071420,8170,8170,8170,8170,368
|
|
20230823,172000,310071420,8170,8170,8170,8170,0
|
|
20230823,171900,310071420,8170,8170,8170,8170,0
|
|
20230823,171800,310071420,8170,8170,8170,8170,0
|
|
20230823,171700,310071420,8170,8170,8170,8170,0
|
|
20230823,171600,310071420,8170,8170,8170,8170,0
|
|
20230823,171500,310071420,8170,8170,8170,8170,0
|
|
20230823,171400,310071420,8170,8170,8170,8170,0
|
|
20230823,171300,310071420,8170,8170,8170,8170,0
|
|
20230823,171200,310071420,8170,8170,8170,8170,0
|
|
20230823,171100,310071420,8170,8170,8170,8170,0
|
|
20230823,171000,310071420,8170,8170,8170,8170,0
|
|
20230823,170900,310071420,8170,8170,8170,8170,0
|
|
20230823,170800,310071420,8170,8170,8170,8170,0
|
|
20230823,170700,310071420,8170,8170,8170,8170,0
|
|
20230823,170600,310071420,8170,8170,8170,8170,0
|
|
20230823,170500,310071420,8170,8170,8170,8170,0
|
|
20230823,170400,310071420,8170,8170,8170,8170,0
|
|
20230823,170300,310071420,8170,8170,8170,8170,0
|
|
20230823,170200,310071420,8170,8170,8170,8170,0
|
|
20230823,170100,310071420,8170,8170,8170,8170,0
|
|
20230823,170000,310071420,8170,8170,8170,8170,0
|
|
20230823,165900,310071420,8170,8170,8170,8170,0
|
|
20230823,165800,310071420,8170,8170,8170,8170,0
|
|
20230823,165700,310071420,8170,8170,8170,8170,0
|
|
20230823,165600,310071420,8170,8170,8170,8170,0
|
|
20230823,165500,310071420,8170,8170,8170,8170,0
|
|
20230823,165400,310071420,8170,8170,8170,8170,0
|
|
20230823,165300,310071420,8170,8170,8170,8170,0
|
|
20230823,165200,310071420,8170,8170,8170,8170,0
|
|
20230823,165100,310071420,8170,8170,8170,8170,368
|
|
20230823,165000,310071420,8170,8170,8170,8170,0
|
|
20230823,164900,310071420,8170,8170,8170,8170,0
|
|
20230823,164800,310071420,8170,8170,8170,8170,0
|
|
20230823,164700,310071420,8170,8170,8170,8170,0
|
|
20230823,164600,310071420,8170,8170,8170,8170,0
|
|
20230823,164500,310071420,8170,8170,8170,8170,0
|
|
20230823,164400,310071420,8170,8170,8170,8170,0
|
|
20230823,164300,310071420,8170,8170,8170,8170,0
|
|
20230823,164200,310071420,8170,8170,8170,8170,0
|
|
20230823,164100,310071420,8170,8170,8170,8170,0
|
|
20230823,164000,310071420,8170,8170,8170,8170,0
|
|
20230823,163900,310071420,8170,8170,8170,8170,0
|
|
20230823,163800,310071420,8170,8170,8170,8170,0
|
|
20230823,163700,310071420,8170,8170,8170,8170,0
|
|
20230823,163600,310071420,8170,8170,8170,8170,0
|
|
20230823,163500,310071420,8170,8170,8170,8170,0
|
|
20230823,163400,310071420,8170,8170,8170,8170,0
|
|
20230823,163300,310071420,8170,8170,8170,8170,0
|
|
20230823,163200,310071420,8170,8170,8170,8170,0
|
|
20230823,163100,310071420,8170,8170,8170,8170,0
|
|
20230823,163000,310071420,8170,8170,8170,8170,0
|
|
20230823,162900,310071420,8170,8170,8170,8170,0
|
|
20230823,162800,310071420,8170,8170,8170,8170,0
|
|
20230823,162700,310071420,8170,8170,8170,8170,0
|
|
20230823,162600,310071420,8170,8170,8170,8170,0
|
|
20230823,162500,310071420,8170,8170,8170,8170,0
|
|
20230823,162400,310071420,8170,8170,8170,8170,0
|
|
20230823,162300,310071420,8170,8170,8170,8170,0
|
|
20230823,162200,310071420,8170,8170,8170,8170,0
|
|
20230823,162100,310071420,8170,8170,8170,8170,368
|
|
20230823,162000,310071420,8170,8170,8170,8170,0
|
|
20230823,161900,310071420,8170,8170,8170,8170,0
|
|
20230823,161800,310071420,8170,8170,8170,8170,0
|
|
20230823,161700,310071420,8170,8170,8170,8170,0
|
|
20230823,161600,310071420,8170,8170,8170,8170,0
|
|
20230823,161500,310071420,8170,8170,8170,8170,0
|
|
20230823,161400,310071420,8170,8170,8170,8170,0
|
|
20230823,161300,310071420,8170,8170,8170,8170,0
|
|
20230823,161200,310071420,8170,8170,8170,8170,0
|
|
20230823,161100,310071420,8170,8170,8170,8170,0
|
|
20230823,161000,310071420,8170,8170,8170,8170,0
|
|
20230823,160900,310071420,8170,8170,8170,8170,0
|
|
20230823,160800,310071420,8170,8170,8170,8170,0
|
|
20230823,160700,310071420,8170,8170,8170,8170,0
|
|
20230823,160600,310071420,8170,8170,8170,8170,0
|
|
20230823,160500,310071420,8170,8170,8170,8170,0
|
|
20230823,160400,310071420,8170,8170,8170,8170,0
|
|
20230823,160300,310071420,8170,8170,8170,8170,0
|
|
20230823,160200,310071420,8170,8170,8170,8170,0
|
|
20230823,160100,310071420,8170,8170,8170,8170,0
|
|
20230823,160000,310071420,8170,8170,8170,8170,0
|
|
20230823,155900,310071420,8170,8170,8170,8170,0
|
|
20230823,155800,310071420,8170,8170,8170,8170,0
|
|
20230823,155700,310071420,8170,8170,8170,8170,0
|
|
20230823,155600,310071420,8170,8170,8170,8170,0
|
|
20230823,155500,310071420,8170,8170,8170,8170,0
|
|
20230823,155400,310071420,8170,8170,8170,8170,0
|
|
20230823,155300,310071420,8170,8170,8170,8170,0
|
|
20230823,155200,310071420,8170,8170,8170,8170,0
|
|
20230823,155100,310071420,8170,8170,8170,8170,368
|
|
20230823,155000,310071420,8170,8170,8170,8170,0
|
|
20230823,154900,310071420,8170,8170,8170,8170,0
|
|
20230823,154800,310071420,8170,8170,8170,8170,0
|
|
20230823,154700,310071420,8170,8170,8170,8170,0
|
|
20230823,154600,310071420,8170,8170,8170,8170,0
|
|
20230823,154500,310071420,8170,8170,8170,8170,0
|
|
20230823,154400,310071420,8170,8170,8170,8170,0
|
|
20230823,154300,310071420,8170,8170,8170,8170,0
|
|
20230823,154200,310071420,8170,8170,8170,8170,0
|
|
20230823,154100,310071420,8170,8170,8170,8170,0
|
|
20230823,154000,310071420,8170,8170,8170,8170,0
|
|
20230823,153900,310071420,8170,8170,8170,8170,0
|
|
20230823,153800,310071420,8170,8170,8170,8170,0
|
|
20230823,153700,310071420,8170,8170,8170,8170,0
|
|
20230823,153600,310071420,8170,8170,8170,8170,0
|
|
20230823,153500,310071420,8170,8170,8170,8170,0
|
|
20230823,153400,310071420,8170,8170,8170,8170,0
|
|
20230823,153300,310071420,8170,8170,8170,8170,0
|
|
20230823,153200,310071420,8170,8170,8170,8170,0
|
|
20230823,153100,310071420,8170,8170,8170,8170,0
|
|
20230823,153000,310071420,8170,8170,8170,8170,368
|
|
20230823,152900,307064860,8170,8170,8170,8170,0
|
|
20230823,152800,307064860,8170,8170,8170,8170,0
|
|
20230823,152700,307064860,8170,8170,8170,8170,0
|
|
20230823,152600,307064860,8170,8170,8170,8170,0
|
|
20230823,152500,307064860,8170,8170,8170,8170,0
|
|
20230823,152400,307064860,8170,8170,8170,8170,0
|
|
20230823,152300,307064860,8170,8170,8170,8170,0
|
|
20230823,152200,307064860,8170,8170,8170,8170,0
|
|
20230823,152100,307064860,8170,8170,8170,8170,0
|
|
20230823,152000,307064860,8170,8170,8170,8170,0
|
|
20230823,151900,307064860,8170,8170,8170,8170,0
|
|
20230823,151800,307064860,8170,8170,8170,8170,2
|
|
20230823,151700,307048520,8170,8170,8170,8170,22
|
|
20230823,151600,306868780,8160,8160,8160,8160,0
|
|
20230823,151500,306868780,8160,8160,8160,8160,0
|
|
20230823,151400,306868780,8160,8160,8160,8160,0
|
|
20230823,151300,306868780,8160,8160,8160,8160,0
|
|
20230823,151200,306868780,8160,8170,8170,8160,6
|
|
20230823,151100,306819810,8160,8170,8170,8160,21
|
|
20230823,151000,306648340,8180,8180,8180,8180,0
|
|
20230823,150900,306648340,8180,8180,8180,8180,0
|
|
20230823,150800,306648340,8180,8180,8180,8140,3
|
|
20230823,150700,306623840,8140,8180,8180,8140,11
|
|
20230823,150600,306533900,8180,8180,8180,8180,1
|
|
20230823,150500,306525720,8140,8140,8140,8140,1
|
|
20230823,150400,306517580,8140,8140,8140,8140,111
|
|
20230823,150300,305614040,8140,8140,8140,8140,1
|
|
20230823,150200,305605900,8140,8140,8140,8140,0
|
|
20230823,150100,305605900,8140,8140,8140,8140,2
|
|
20230823,150000,305589620,8140,8150,8150,8140,14
|
|
20230823,145900,305475530,8150,8150,8150,8150,9
|
|
20230823,145800,305402180,8150,8180,8180,8150,7
|
|
20230823,145700,305345100,8150,8150,8150,8150,0
|
|
20230823,145600,305345100,8150,8150,8170,8150,5
|
|
20230823,145500,305304330,8180,8180,8180,8180,1
|
|
20230823,145400,305296150,8150,8150,8150,8150,2
|
|
20230823,145300,305279850,8200,8140,8200,8140,3
|
|
20230823,145200,305255360,8140,8140,8200,8140,1876
|
|
20230823,145100,289896290,8140,8140,8140,8140,4
|
|
20230823,145000,289863730,8140,8140,8140,8140,2
|
|
20230823,144900,289847450,8140,8140,8140,8140,3
|
|
20230823,144800,289823030,8160,8160,8160,8160,4
|
|
20230823,144700,289790390,8140,8150,8150,8140,77
|
|
20230823,144600,289162850,8150,8150,8150,8150,2
|
|
20230823,144500,289146550,8150,8150,8150,8150,2
|
|
20230823,144400,289130250,8150,8150,8150,8150,1
|
|
20230823,144300,289122100,8150,8140,8150,8140,3
|
|
20230823,144200,289097660,8140,8140,8140,8140,2
|
|
20230823,144100,289081380,8140,8160,8160,8140,12
|
|
20230823,144000,288983480,8170,8170,8170,8170,1
|
|
20230823,143900,288975310,8160,8160,8160,8140,11
|
|
20230823,143800,288885570,8140,8140,8140,8140,1
|
|
20230823,143700,288877430,8160,8160,8160,8160,30
|
|
20230823,143600,288632630,8160,8160,8160,8160,70
|
|
20230823,143500,288061430,8160,8160,8160,8160,29
|
|
20230823,143400,287824790,8160,8140,8160,8140,62
|
|
20230823,143300,287318910,8160,8160,8160,8160,0
|
|
20230823,143200,287318910,8160,8160,8160,8160,0
|
|
20230823,143100,287318910,8160,8150,8160,8150,300
|
|
20230823,143000,284873650,8140,8140,8140,8140,1
|
|
20230823,142900,284865510,8140,8140,8140,8140,3
|
|
20230823,142800,284841090,8140,8140,8140,8140,1
|
|
20230823,142700,284832950,8150,8140,8150,8140,3
|
|
20230823,142600,284808520,8150,8150,8150,8150,1
|
|
20230823,142500,284800370,8140,8150,8150,8140,63
|
|
20230823,142400,284286940,8150,8160,8160,8150,180
|
|
20230823,142300,282819930,8150,8150,8160,8150,12
|
|
20230823,142200,282722110,8150,8150,8150,8150,57
|
|
20230823,142100,282257560,8140,8140,8140,8140,3
|
|
20230823,142000,282233140,8150,8140,8150,8140,2
|
|
20230823,141900,282216850,8140,8140,8150,8140,4
|
|
20230823,141800,282184280,8150,8140,8150,8140,11
|
|
20230823,141700,282094640,8140,8150,8150,8140,24
|
|
20230823,141600,281899070,8140,8140,8150,8140,46
|
|
20230823,141500,281524620,8140,8140,8140,8140,0
|
|
20230823,141400,281524620,8140,8140,8140,8140,4
|
|
20230823,141300,281492060,8160,8160,8160,8160,1
|
|
20230823,141200,281483900,8140,8140,8140,8140,5
|
|
20230823,141100,281443200,8160,8140,8160,8140,4
|
|
20230823,141000,281410610,8140,8140,8140,8140,1
|
|
20230823,140900,281402470,8160,8160,8160,8160,1
|
|
20230823,140800,281394310,8140,8140,8140,8140,1
|
|
20230823,140700,281386170,8150,8150,8150,8150,85
|
|
20230823,140600,280693420,8150,8150,8150,8150,1
|
|
20230823,140500,280685270,8150,8150,8150,8150,2
|
|
20230823,140400,280668970,8160,8160,8160,8160,1
|
|
20230823,140300,280660810,8150,8150,8150,8150,0
|
|
20230823,140200,280660810,8150,8150,8150,8150,0
|
|
20230823,140100,280660810,8150,8150,8150,8150,2
|
|
20230823,140000,280644510,8160,8160,8160,8160,0
|
|
20230823,135900,280644510,8160,8180,8180,8160,34
|
|
20230823,135800,280366910,8170,8150,8170,8150,521
|
|
20230823,135700,276120300,8150,8150,8150,8150,2
|
|
20230823,135600,276104000,8150,8150,8150,8150,1
|
|
20230823,135500,276095850,8150,8150,8150,8150,1
|
|
20230823,135400,276087700,8150,8150,8150,8150,4
|
|
20230823,135300,276055100,8150,8150,8150,8150,6
|
|
20230823,135200,276006200,8150,8150,8150,8150,1
|
|
20230823,135100,275998050,8160,8150,8160,8150,10
|
|
20230823,135000,275916500,8150,8150,8150,8150,0
|
|
20230823,134900,275916500,8150,8150,8150,8150,2
|
|
20230823,134800,275900200,8150,8150,8150,8150,9
|
|
20230823,134700,275826850,8150,8150,8150,8150,5
|
|
20230823,134600,275786100,8150,8150,8150,8150,202
|
|
20230823,134500,274139800,8150,8150,8150,8150,1
|
|
20230823,134400,274131650,8150,8150,8150,8150,1
|
|
20230823,134300,274123500,8150,8150,8150,8150,5
|
|
20230823,134200,274082750,8150,8150,8150,8150,3
|
|
20230823,134100,274058300,8150,8150,8150,8150,3
|
|
20230823,134000,274033850,8150,8150,8150,8150,5
|
|
20230823,133900,273993100,8150,8150,8150,8150,1
|
|
20230823,133800,273984950,8150,8150,8150,8150,3
|
|
20230823,133700,273960500,8170,8170,8170,8170,1
|
|
20230823,133600,273952330,8150,8150,8150,8150,2
|
|
20230823,133500,273936030,8150,8150,8150,8150,5
|
|
20230823,133400,273895280,8150,8150,8150,8150,0
|
|
20230823,133300,273895280,8150,8150,8150,8150,18
|
|
20230823,133200,273748580,8150,8150,8150,8150,2
|
|
20230823,133100,273732280,8150,8150,8150,8150,3
|
|
20230823,133000,273707830,8150,8170,8170,8150,2
|
|
20230823,132900,273691510,8150,8150,8150,8150,5
|
|
20230823,132800,273650760,8170,8170,8170,8170,1
|
|
20230823,132700,273642590,8150,8170,8170,8150,6
|
|
20230823,132600,273593630,8150,8150,8150,8150,1
|
|
20230823,132500,273585480,8150,8150,8150,8150,3
|
|
20230823,132400,273561030,8170,8150,8170,8150,20
|
|
20230823,132300,273397650,8150,8150,8150,8150,1
|
|
20230823,132200,273389500,8150,8150,8150,8150,4
|
|
20230823,132100,273356900,8150,8150,8150,8150,3
|
|
20230823,132000,273332450,8150,8150,8150,8150,3
|
|
20230823,131900,273308000,8150,8150,8150,8150,0
|
|
20230823,131800,273308000,8150,8150,8150,8150,5
|
|
20230823,131700,273267250,8150,8150,8150,8150,6
|
|
20230823,131600,273218350,8150,8150,8150,8150,1
|
|
20230823,131500,273210200,8150,8150,8150,8150,1
|
|
20230823,131400,273202050,8150,8150,8150,8150,2
|
|
20230823,131300,273185750,8150,8150,8150,8150,2
|
|
20230823,131200,273169450,8150,8150,8150,8150,0
|
|
20230823,131100,273169450,8150,8150,8150,8150,6
|
|
20230823,131000,273120550,8150,8150,8150,8150,424
|
|
20230823,130900,269664950,8150,8150,8150,8150,2
|
|
20230823,130800,269648650,8150,8150,8150,8150,1
|
|
20230823,130700,269640500,8150,8150,8150,8150,4
|
|
20230823,130600,269607900,8150,8150,8150,8150,2
|
|
20230823,130500,269591600,8150,8150,8150,8140,648
|
|
20230823,130400,264310530,8150,8150,8150,8150,2
|
|
20230823,130300,264294230,8150,8150,8150,8150,3
|
|
20230823,130200,264269780,8150,8150,8150,8150,1
|
|
20230823,130100,264261630,8150,8150,8150,8150,1
|
|
20230823,130000,264253480,8150,8150,8150,8150,4
|
|
20230823,125900,264220880,8150,8150,8150,8150,5
|
|
20230823,125800,264180130,8150,8150,8150,8150,2
|
|
20230823,125700,264163830,8150,8150,8150,8150,3
|
|
20230823,125600,264139380,8150,8150,8150,8150,1
|
|
20230823,125500,264131230,8150,8150,8150,8150,4
|
|
20230823,125400,264098630,8150,8150,8150,8150,0
|
|
20230823,125300,264098630,8150,8150,8150,8150,3
|
|
20230823,125200,264074180,8150,8150,8150,8150,1
|
|
20230823,125100,264066030,8150,8150,8150,8150,1
|
|
20230823,125000,264057880,8150,8150,8150,8150,4
|
|
20230823,124900,264025280,8150,8150,8150,8150,2
|
|
20230823,124800,264008980,8180,8150,8180,8150,4
|
|
20230823,124700,263976350,8160,8160,8160,8160,1
|
|
20230823,124600,263968190,8150,8150,8150,8150,1
|
|
20230823,124500,263960040,8150,8150,8150,8150,1
|
|
20230823,124400,263951890,8160,8160,8160,8160,1
|
|
20230823,124300,263943730,8180,8180,8180,8180,2
|
|
20230823,124200,263927370,8190,8190,8190,8190,6
|
|
20230823,124100,263878230,8180,8180,8180,8170,10
|
|
20230823,124000,263796440,8190,8190,8190,8190,0
|
|
20230823,123900,263796440,8190,8190,8190,8190,0
|
|
20230823,123800,263796440,8190,8180,8190,8180,2
|
|
20230823,123700,263780070,8190,8190,8190,8190,1
|
|
20230823,123600,263771880,8180,8180,8180,8180,41
|
|
20230823,123500,263436500,8180,8180,8180,8180,0
|
|
20230823,123400,263436500,8180,8160,8180,8160,506
|
|
20230823,123300,259301930,8160,8150,8160,8150,2
|
|
20230823,123200,259285620,8160,8160,8160,8160,83
|
|
20230823,123100,258608340,8160,8160,8160,8160,1
|
|
20230823,123000,258600180,8150,8150,8150,8150,2
|
|
20230823,122900,258583880,8160,8150,8160,8150,4
|
|
20230823,122800,258551250,8160,8160,8160,8160,1
|
|
20230823,122700,258543090,8150,8150,8150,8150,1
|
|
20230823,122600,258534940,8150,8160,8160,8150,2
|
|
20230823,122500,258518630,8160,8150,8160,8150,336
|
|
20230823,122400,255778190,8140,8140,8140,8140,1
|
|
20230823,122300,255770050,8140,8140,8140,8140,2
|
|
20230823,122200,255753770,8160,8160,8160,8160,1
|
|
20230823,122100,255745610,8130,8130,8130,8130,0
|
|
20230823,122000,255745610,8130,8130,8130,8130,0
|
|
20230823,121900,255745610,8130,8130,8130,8130,2
|
|
20230823,121800,255729350,8150,8150,8150,8150,192
|
|
20230823,121700,254164550,8150,8150,8150,8150,308
|
|
20230823,121600,251654350,8130,8130,8130,8130,4
|
|
20230823,121500,251621830,8130,8130,8130,8130,3
|
|
20230823,121400,251597440,8130,8130,8130,8130,8
|
|
20230823,121300,251532400,8130,8130,8130,8130,1
|
|
20230823,121200,251524270,8130,8130,8130,8130,2
|
|
20230823,121100,251508010,8130,8130,8130,8130,1
|
|
20230823,121000,251499880,8130,8130,8130,8130,3
|
|
20230823,120900,251475490,8130,8130,8130,8130,1
|
|
20230823,120800,251467360,8150,8150,8150,8150,0
|
|
20230823,120700,251467360,8150,8150,8150,8150,0
|
|
20230823,120600,251467360,8150,8150,8150,8150,0
|
|
20230823,120500,251467360,8150,8150,8150,8150,0
|
|
20230823,120400,251467360,8150,8150,8150,8150,1
|
|
20230823,120300,251459210,8110,8110,8110,8110,0
|
|
20230823,120200,251459210,8110,8110,8110,8110,0
|
|
20230823,120100,251459210,8110,8130,8150,8110,2002
|
|
20230823,120000,235147690,8110,8110,8110,8110,101
|
|
20230823,115900,234328580,8110,8110,8110,8110,5
|
|
20230823,115800,234288030,8100,8100,8100,8100,2
|
|
20230823,115700,234271830,8100,8100,8100,8100,0
|
|
20230823,115600,234271830,8100,8100,8100,8100,0
|
|
20230823,115500,234271830,8100,8100,8100,8100,0
|
|
20230823,115400,234271830,8100,8090,8100,8090,56
|
|
20230823,115300,233818250,8090,8090,8090,8090,1
|
|
20230823,115200,233810160,8090,8090,8090,8090,23
|
|
20230823,115100,233624090,8080,8080,8080,8080,6
|
|
20230823,115000,233575610,8080,8080,8080,8080,3
|
|
20230823,114900,233551370,8080,8080,8080,8080,0
|
|
20230823,114800,233551370,8080,8080,8080,8080,1
|
|
20230823,114700,233543290,8090,8090,8090,8090,39
|
|
20230823,114600,233227780,8090,8090,8090,8090,1
|
|
20230823,114500,233219690,8080,8080,8080,8080,0
|
|
20230823,114400,233219690,8080,8080,8080,8080,0
|
|
20230823,114300,233219690,8080,8080,8080,8080,3
|
|
20230823,114200,233195450,8080,8080,8080,8080,0
|
|
20230823,114100,233195450,8080,8080,8080,8080,0
|
|
20230823,114000,233195450,8080,8080,8080,8080,0
|
|
20230823,113900,233195450,8080,8080,8080,8080,24
|
|
20230823,113800,233001530,8070,8070,8070,8070,0
|
|
20230823,113700,233001530,8070,8070,8070,8070,0
|
|
20230823,113600,233001530,8070,8070,8070,8070,2
|
|
20230823,113500,232985390,8080,8080,8080,8080,1
|
|
20230823,113400,232977310,8080,8070,8080,8070,16
|
|
20230823,113300,232848050,8070,8070,8070,8070,2
|
|
20230823,113200,232831910,8070,8070,8070,8070,3
|
|
20230823,113100,232807700,8070,8070,8070,8070,3
|
|
20230823,113000,232783490,8070,8070,8070,8070,148
|
|
20230823,112900,231589130,8070,8060,8070,8060,55
|
|
20230823,112800,231145310,8050,8050,8050,8050,24
|
|
20230823,112700,230952110,8050,8050,8050,8050,1
|
|
20230823,112600,230944060,8050,8050,8050,8050,1
|
|
20230823,112500,230936010,8050,8040,8050,8040,4
|
|
20230823,112400,230903820,8020,8020,8020,8020,0
|
|
20230823,112300,230903820,8020,8030,8030,8020,2806
|
|
20230823,112200,208398550,8020,8030,8030,8020,2207
|
|
20230823,112100,190676410,8030,8040,8040,8030,1004
|
|
20230823,112000,182604270,8040,8070,8070,8040,3896
|
|
20230823,111900,151223350,8060,8070,8070,8060,116
|
|
20230823,111800,150287250,8070,8050,8070,8050,857
|
|
20230823,111700,143379880,8060,8060,8070,8050,1145
|
|
20230823,111600,134160950,8060,8060,8060,8060,4
|
|
20230823,111500,134128710,8060,8050,8070,8050,21
|
|
20230823,111400,133959290,8060,8070,8070,8060,2002
|
|
20230823,111300,117818170,8070,8080,8080,8070,2004
|
|
20230823,111200,101635870,8080,8090,8090,8080,323
|
|
20230823,111100,99022820,8100,8100,8100,8100,486
|
|
20230823,111000,95086220,8100,8120,8120,8100,204
|
|
20230823,110900,93429820,8090,8090,8110,8090,1008
|
|
20230823,110800,85255020,8100,8100,8100,8100,0
|
|
20230823,110700,85255020,8100,8150,8150,8100,2022
|
|
20230823,110600,68875550,8150,8150,8150,8150,0
|
|
20230823,110500,68875550,8150,8150,8150,8150,2
|
|
20230823,110400,68859250,8170,8170,8170,8170,1
|
|
20230823,110300,68851080,8160,8160,8160,8160,1
|
|
20230823,110200,68842920,8170,8170,8170,8170,0
|
|
20230823,110100,68842920,8170,8170,8170,8170,1
|
|
20230823,110000,68834750,8120,8120,8120,8120,0
|
|
20230823,105900,68834750,8120,8120,8120,8120,2
|
|
20230823,105800,68818510,8170,8110,8170,8110,7
|
|
20230823,105700,68761440,8100,8100,8100,8100,0
|
|
20230823,105600,68761440,8100,8100,8100,8100,4
|
|
20230823,105500,68729040,8190,8130,8190,8100,1026
|
|
20230823,105400,60415010,8160,8120,8160,8120,1011
|
|
20230823,105300,52205400,8130,8140,8140,8130,1001
|
|
20230823,105200,44067020,8140,8130,8150,8130,9
|
|
20230823,105100,43993720,8150,8150,8150,8150,5
|
|
20230823,105000,43952970,8140,8130,8140,8130,756
|
|
20230823,104900,37805310,8130,8150,8150,8130,198
|
|
20230823,104800,36193500,8150,8150,8150,8140,15
|
|
20230823,104700,36071350,8150,8180,8180,8150,853
|
|
20230823,104600,29111760,8180,8190,8200,8180,6
|
|
20230823,104500,29062640,8190,8190,8190,8190,32
|
|
20230823,104400,28800560,8170,8170,8170,8170,1
|
|
20230823,104300,28792390,8170,8170,8170,8170,258
|
|
20230823,104200,26684530,8160,8160,8160,8160,6
|
|
20230823,104100,26635570,8160,8160,8160,8160,3
|
|
20230823,104000,26611090,8170,8180,8180,8170,725
|
|
20230823,103900,20683840,8170,8180,8180,8170,135
|
|
20230823,103800,19579550,8180,8190,8190,8180,12
|
|
20230823,103700,19481290,8200,8180,8200,8180,2
|
|
20230823,103600,19464910,8180,8180,8180,8180,2
|
|
20230823,103500,19448550,8180,8180,8180,8180,2
|
|
20230823,103400,19432190,8180,8180,8180,8180,9
|
|
20230823,103300,19358570,8180,8180,8180,8180,2
|
|
20230823,103200,19342210,8180,8180,8180,8180,126
|
|
20230823,103100,18311530,8180,8180,8180,8180,3
|
|
20230823,103000,18286990,8180,8180,8180,8180,2
|
|
20230823,102900,18270630,8180,8180,8180,8180,3
|
|
20230823,102800,18246090,8180,8180,8180,8180,3
|
|
20230823,102700,18221550,8180,8180,8180,8180,5
|
|
20230823,102600,18180650,8180,8180,8180,8180,8
|
|
20230823,102500,18115210,8180,8180,8180,8180,0
|
|
20230823,102400,18115210,8180,8180,8180,8180,1
|
|
20230823,102300,18107030,8180,8190,8190,8180,379
|
|
20230823,102200,15006090,8190,8190,8190,8190,3
|
|
20230823,102100,14981520,8190,8200,8200,8190,10
|
|
20230823,102000,14899530,8190,8190,8190,8190,4
|
|
20230823,101900,14866770,8190,8200,8200,8190,2
|
|
20230823,101800,14850380,8190,8200,8200,8190,3
|
|
20230823,101700,14825800,8180,8180,8180,8180,0
|
|
20230823,101600,14825800,8180,8180,8180,8180,6
|
|
20230823,101500,14776720,8180,8190,8190,8180,3
|
|
20230823,101400,14752160,8200,8200,8200,8200,20
|
|
20230823,101300,14588160,8190,8180,8190,8180,36
|
|
20230823,101200,14293370,8180,8180,8180,8180,0
|
|
20230823,101100,14293370,8180,8190,8190,8180,5
|
|
20230823,101000,14252440,8190,8190,8190,8190,27
|
|
20230823,100900,14031310,8190,8190,8190,8190,3
|
|
20230823,100800,14006740,8200,8200,8200,8200,0
|
|
20230823,100700,14006740,8200,8200,8200,8200,2
|
|
20230823,100600,13990340,8190,8190,8190,8190,3
|
|
20230823,100500,13965770,8200,8190,8200,8190,3
|
|
20230823,100400,13941190,8190,8190,8190,8190,2
|
|
20230823,100300,13924810,8190,8190,8190,8190,0
|
|
20230823,100200,13924810,8190,8190,8190,8190,0
|
|
20230823,100100,13924810,8190,8190,8190,8190,1
|
|
20230823,100000,13916620,8190,8190,8190,8190,62
|
|
20230823,095900,13408840,8180,8180,8180,8180,0
|
|
20230823,095800,13408840,8180,8180,8180,8180,10
|
|
20230823,095700,13327040,8180,8180,8180,8180,2
|
|
20230823,095600,13310680,8180,8180,8180,8180,1
|
|
20230823,095500,13302500,8180,8180,8180,8180,306
|
|
20230823,095400,10799420,8180,8180,8180,8180,4
|
|
20230823,095300,10766700,8180,8190,8190,8180,4
|
|
20230823,095200,10733970,8180,8180,8180,8180,0
|
|
20230823,095100,10733970,8180,8180,8180,8180,5
|
|
20230823,095000,10693070,8180,8180,8180,8180,1
|
|
20230823,094900,10684890,8180,8180,8180,8180,1
|
|
20230823,094800,10676710,8190,8190,8190,8190,1
|
|
20230823,094700,10668520,8180,8180,8180,8180,1
|
|
20230823,094600,10660340,8180,8180,8180,8180,3
|
|
20230823,094500,10635800,8180,8180,8180,8180,2
|
|
20230823,094400,10619440,8180,8180,8180,8180,0
|
|
20230823,094300,10619440,8180,8180,8180,8180,2
|
|
20230823,094200,10603080,8180,8200,8200,8180,52
|
|
20230823,094100,10176720,8180,8180,8180,8180,5
|
|
20230823,094000,10135820,8180,8180,8180,8180,7
|
|
20230823,093900,10078560,8180,8200,8200,8180,27
|
|
20230823,093800,9857460,8180,8180,8180,8180,1
|
|
20230823,093700,9849280,8180,8180,8180,8180,3
|
|
20230823,093600,9824740,8180,8180,8180,8180,4
|
|
20230823,093500,9792020,8170,8170,8170,8170,2
|
|
20230823,093400,9775680,8170,8170,8170,8170,3
|
|
20230823,093300,9751170,8170,8200,8200,8170,6
|
|
20230823,093200,9702120,8170,8170,8170,8170,4
|
|
20230823,093100,9669440,8170,8180,8180,8170,172
|
|
20230823,093000,8263360,8210,8190,8210,8190,225
|
|
20230823,092900,6418610,8190,8190,8190,8190,5
|
|
20230823,092800,6377660,8190,8200,8200,8190,124
|
|
20230823,092700,5361220,8200,8200,8200,8200,1
|
|
20230823,092600,5353020,8200,8200,8200,8200,3
|
|
20230823,092500,5328420,8200,8210,8210,8200,8
|
|
20230823,092400,5262770,8200,8210,8210,8200,27
|
|
20230823,092300,5041120,8200,8210,8210,8200,7
|
|
20230823,092200,4983670,8200,8200,8200,8200,6
|
|
20230823,092100,4934470,8200,8200,8210,8200,13
|
|
20230823,092000,4827800,8200,8200,8200,8200,0
|
|
20230823,091900,4827800,8200,8200,8200,8200,3
|
|
20230823,091800,4803200,8200,8200,8200,8200,4
|
|
20230823,091700,4770400,8200,8210,8210,8200,158
|
|
20230823,091600,3473240,8210,8210,8210,8210,10
|
|
20230823,091500,3391140,8210,8210,8210,8210,3
|
|
20230823,091400,3366510,8220,8220,8220,8220,4
|
|
20230823,091300,3333630,8210,8210,8210,8210,1
|
|
20230823,091200,3325420,8220,8220,8220,8220,5
|
|
20230823,091100,3284320,8220,8220,8220,8220,12
|
|
20230823,091000,3185680,8210,8250,8250,8210,23
|
|
20230823,090900,2996040,8220,8220,8220,8220,0
|
|
20230823,090800,2996040,8220,8250,8250,8220,93
|
|
20230823,090700,2229150,8220,8210,8220,8210,6
|
|
20230823,090600,2179840,8210,8210,8210,8210,48
|
|
20230823,090500,1785760,8220,8220,8220,8220,0
|
|
20230823,090400,1785760,8220,8220,8220,8220,100
|
|
20230823,090300,963760,8210,8210,8210,8210,2
|
|
20230823,090200,947340,8250,8250,8250,8250,11
|
|
20230823,090100,856590,8250,8220,8250,8220,47
|
|
20230823,090000,470220,8220,8250,8250,8220,57
|