594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,185100,133475030,8400,8400,8400,8400,351
|
|
20230828,185000,133475030,8400,8400,8400,8400,0
|
|
20230828,184900,133475030,8400,8400,8400,8400,0
|
|
20230828,184800,133475030,8400,8400,8400,8400,0
|
|
20230828,184700,133475030,8400,8400,8400,8400,0
|
|
20230828,184600,133475030,8400,8400,8400,8400,0
|
|
20230828,184500,133475030,8400,8400,8400,8400,0
|
|
20230828,184400,133475030,8400,8400,8400,8400,0
|
|
20230828,184300,133475030,8400,8400,8400,8400,0
|
|
20230828,184200,133475030,8400,8400,8400,8400,0
|
|
20230828,184100,133475030,8400,8400,8400,8400,0
|
|
20230828,184000,133475030,8400,8400,8400,8400,0
|
|
20230828,183900,133475030,8400,8400,8400,8400,0
|
|
20230828,183800,133475030,8400,8400,8400,8400,0
|
|
20230828,183700,133475030,8400,8400,8400,8400,0
|
|
20230828,183600,133475030,8400,8400,8400,8400,0
|
|
20230828,183500,133475030,8400,8400,8400,8400,0
|
|
20230828,183400,133475030,8400,8400,8400,8400,0
|
|
20230828,183300,133475030,8400,8400,8400,8400,0
|
|
20230828,183200,133475030,8400,8400,8400,8400,0
|
|
20230828,183100,133475030,8400,8400,8400,8400,0
|
|
20230828,183000,133475030,8400,8400,8400,8400,0
|
|
20230828,182900,133475030,8400,8400,8400,8400,0
|
|
20230828,182800,133475030,8400,8400,8400,8400,0
|
|
20230828,182700,133475030,8400,8400,8400,8400,0
|
|
20230828,182600,133475030,8400,8400,8400,8400,0
|
|
20230828,182500,133475030,8400,8400,8400,8400,0
|
|
20230828,182400,133475030,8400,8400,8400,8400,0
|
|
20230828,182300,133475030,8400,8400,8400,8400,0
|
|
20230828,182200,133475030,8400,8400,8400,8400,0
|
|
20230828,182100,133475030,8400,8400,8400,8400,351
|
|
20230828,182000,133475030,8400,8400,8400,8400,0
|
|
20230828,181900,133475030,8400,8400,8400,8400,0
|
|
20230828,181800,133475030,8400,8400,8400,8400,0
|
|
20230828,181700,133475030,8400,8400,8400,8400,0
|
|
20230828,181600,133475030,8400,8400,8400,8400,0
|
|
20230828,181500,133475030,8400,8400,8400,8400,0
|
|
20230828,181400,133475030,8400,8400,8400,8400,0
|
|
20230828,181300,133475030,8400,8400,8400,8400,0
|
|
20230828,181200,133475030,8400,8400,8400,8400,0
|
|
20230828,181100,133475030,8400,8400,8400,8400,0
|
|
20230828,181000,133475030,8400,8400,8400,8400,0
|
|
20230828,180900,133475030,8400,8400,8400,8400,0
|
|
20230828,180800,133475030,8400,8400,8400,8400,0
|
|
20230828,180700,133475030,8400,8400,8400,8400,0
|
|
20230828,180600,133475030,8400,8400,8400,8400,0
|
|
20230828,180500,133475030,8400,8400,8400,8400,0
|
|
20230828,180400,133475030,8400,8400,8400,8400,0
|
|
20230828,180300,133475030,8400,8400,8400,8400,0
|
|
20230828,180200,133475030,8400,8400,8400,8400,0
|
|
20230828,180100,133475030,8400,8400,8400,8400,0
|
|
20230828,180000,133475030,8400,8400,8400,8400,0
|
|
20230828,175900,133475030,8400,8400,8400,8400,0
|
|
20230828,175800,133475030,8400,8400,8400,8400,0
|
|
20230828,175700,133475030,8400,8400,8400,8400,0
|
|
20230828,175600,133475030,8400,8400,8400,8400,0
|
|
20230828,175500,133475030,8400,8400,8400,8400,0
|
|
20230828,175400,133475030,8400,8400,8400,8400,0
|
|
20230828,175300,133475030,8400,8400,8400,8400,0
|
|
20230828,175200,133475030,8400,8400,8400,8400,0
|
|
20230828,175100,133475030,8400,8400,8400,8400,351
|
|
20230828,175000,133475030,8400,8400,8400,8400,0
|
|
20230828,174900,133475030,8400,8400,8400,8400,0
|
|
20230828,174800,133475030,8400,8400,8400,8400,0
|
|
20230828,174700,133475030,8400,8400,8400,8400,0
|
|
20230828,174600,133475030,8400,8400,8400,8400,0
|
|
20230828,174500,133475030,8400,8400,8400,8400,0
|
|
20230828,174400,133475030,8400,8400,8400,8400,0
|
|
20230828,174300,133475030,8400,8400,8400,8400,0
|
|
20230828,174200,133475030,8400,8400,8400,8400,0
|
|
20230828,174100,133475030,8400,8400,8400,8400,0
|
|
20230828,174000,133475030,8400,8400,8400,8400,0
|
|
20230828,173900,133475030,8400,8400,8400,8400,0
|
|
20230828,173800,133475030,8400,8400,8400,8400,0
|
|
20230828,173700,133475030,8400,8400,8400,8400,0
|
|
20230828,173600,133475030,8400,8400,8400,8400,0
|
|
20230828,173500,133475030,8400,8400,8400,8400,0
|
|
20230828,173400,133475030,8400,8400,8400,8400,0
|
|
20230828,173300,133475030,8400,8400,8400,8400,0
|
|
20230828,173200,133475030,8400,8400,8400,8400,0
|
|
20230828,173100,133475030,8400,8400,8400,8400,0
|
|
20230828,173000,133475030,8400,8400,8400,8400,0
|
|
20230828,172900,133475030,8400,8400,8400,8400,0
|
|
20230828,172800,133475030,8400,8400,8400,8400,0
|
|
20230828,172700,133475030,8400,8400,8400,8400,0
|
|
20230828,172600,133475030,8400,8400,8400,8400,0
|
|
20230828,172500,133475030,8400,8400,8400,8400,0
|
|
20230828,172400,133475030,8400,8400,8400,8400,0
|
|
20230828,172300,133475030,8400,8400,8400,8400,0
|
|
20230828,172200,133475030,8400,8400,8400,8400,0
|
|
20230828,172100,133475030,8400,8400,8400,8400,351
|
|
20230828,172000,133475030,8400,8400,8400,8400,0
|
|
20230828,171900,133475030,8400,8400,8400,8400,0
|
|
20230828,171800,133475030,8400,8400,8400,8400,0
|
|
20230828,171700,133475030,8400,8400,8400,8400,0
|
|
20230828,171600,133475030,8400,8400,8400,8400,0
|
|
20230828,171500,133475030,8400,8400,8400,8400,0
|
|
20230828,171400,133475030,8400,8400,8400,8400,0
|
|
20230828,171300,133475030,8400,8400,8400,8400,0
|
|
20230828,171200,133475030,8400,8400,8400,8400,0
|
|
20230828,171100,133475030,8400,8400,8400,8400,0
|
|
20230828,171000,133475030,8400,8400,8400,8400,0
|
|
20230828,170900,133475030,8400,8400,8400,8400,0
|
|
20230828,170800,133475030,8400,8400,8400,8400,0
|
|
20230828,170700,133475030,8400,8400,8400,8400,0
|
|
20230828,170600,133475030,8400,8400,8400,8400,0
|
|
20230828,170500,133475030,8400,8400,8400,8400,0
|
|
20230828,170400,133475030,8400,8400,8400,8400,0
|
|
20230828,170300,133475030,8400,8400,8400,8400,0
|
|
20230828,170200,133475030,8400,8400,8400,8400,0
|
|
20230828,170100,133475030,8400,8400,8400,8400,0
|
|
20230828,170000,133475030,8400,8400,8400,8400,0
|
|
20230828,165900,133475030,8400,8400,8400,8400,0
|
|
20230828,165800,133475030,8400,8400,8400,8400,0
|
|
20230828,165700,133475030,8400,8400,8400,8400,0
|
|
20230828,165600,133475030,8400,8400,8400,8400,0
|
|
20230828,165500,133475030,8400,8400,8400,8400,0
|
|
20230828,165400,133475030,8400,8400,8400,8400,0
|
|
20230828,165300,133475030,8400,8400,8400,8400,0
|
|
20230828,165200,133475030,8400,8400,8400,8400,0
|
|
20230828,165100,133475030,8400,8400,8400,8400,351
|
|
20230828,165000,133475030,8400,8400,8400,8400,0
|
|
20230828,164900,133475030,8400,8400,8400,8400,0
|
|
20230828,164800,133475030,8400,8400,8400,8400,0
|
|
20230828,164700,133475030,8400,8400,8400,8400,0
|
|
20230828,164600,133475030,8400,8400,8400,8400,0
|
|
20230828,164500,133475030,8400,8400,8400,8400,0
|
|
20230828,164400,133475030,8400,8400,8400,8400,0
|
|
20230828,164300,133475030,8400,8400,8400,8400,0
|
|
20230828,164200,133475030,8400,8400,8400,8400,0
|
|
20230828,164100,133475030,8400,8400,8400,8400,0
|
|
20230828,164000,133475030,8400,8400,8400,8400,0
|
|
20230828,163900,133475030,8400,8400,8400,8400,0
|
|
20230828,163800,133475030,8400,8400,8400,8400,0
|
|
20230828,163700,133475030,8400,8400,8400,8400,0
|
|
20230828,163600,133475030,8400,8400,8400,8400,0
|
|
20230828,163500,133475030,8400,8400,8400,8400,0
|
|
20230828,163400,133475030,8400,8400,8400,8400,0
|
|
20230828,163300,133475030,8400,8400,8400,8400,0
|
|
20230828,163200,133475030,8400,8400,8400,8400,0
|
|
20230828,163100,133475030,8400,8400,8400,8400,0
|
|
20230828,163000,133475030,8400,8400,8400,8400,0
|
|
20230828,162900,133475030,8400,8400,8400,8400,0
|
|
20230828,162800,133475030,8400,8400,8400,8400,0
|
|
20230828,162700,133475030,8400,8400,8400,8400,0
|
|
20230828,162600,133475030,8400,8400,8400,8400,0
|
|
20230828,162500,133475030,8400,8400,8400,8400,0
|
|
20230828,162400,133475030,8400,8400,8400,8400,0
|
|
20230828,162300,133475030,8400,8400,8400,8400,0
|
|
20230828,162200,133475030,8400,8400,8400,8400,0
|
|
20230828,162100,133475030,8400,8400,8400,8400,351
|
|
20230828,162000,133475030,8400,8400,8400,8400,0
|
|
20230828,161900,133475030,8400,8400,8400,8400,0
|
|
20230828,161800,133475030,8400,8400,8400,8400,0
|
|
20230828,161700,133475030,8400,8400,8400,8400,0
|
|
20230828,161600,133475030,8400,8400,8400,8400,0
|
|
20230828,161500,133475030,8400,8400,8400,8400,0
|
|
20230828,161400,133475030,8400,8400,8400,8400,0
|
|
20230828,161300,133475030,8400,8400,8400,8400,0
|
|
20230828,161200,133475030,8400,8400,8400,8400,0
|
|
20230828,161100,133475030,8400,8400,8400,8400,0
|
|
20230828,161000,133475030,8400,8400,8400,8400,0
|
|
20230828,160900,133475030,8400,8400,8400,8400,0
|
|
20230828,160800,133475030,8400,8400,8400,8400,0
|
|
20230828,160700,133475030,8400,8400,8400,8400,0
|
|
20230828,160600,133475030,8400,8400,8400,8400,0
|
|
20230828,160500,133475030,8400,8400,8400,8400,0
|
|
20230828,160400,133475030,8400,8400,8400,8400,0
|
|
20230828,160300,133475030,8400,8400,8400,8400,0
|
|
20230828,160200,133475030,8400,8400,8400,8400,0
|
|
20230828,160100,133475030,8400,8400,8400,8400,0
|
|
20230828,160000,133475030,8400,8400,8400,8400,0
|
|
20230828,155900,133475030,8400,8400,8400,8400,0
|
|
20230828,155800,133475030,8400,8400,8400,8400,0
|
|
20230828,155700,133475030,8400,8400,8400,8400,0
|
|
20230828,155600,133475030,8400,8400,8400,8400,0
|
|
20230828,155500,133475030,8400,8400,8400,8400,0
|
|
20230828,155400,133475030,8400,8400,8400,8400,0
|
|
20230828,155300,133475030,8400,8400,8400,8400,0
|
|
20230828,155200,133475030,8400,8400,8400,8400,0
|
|
20230828,155100,133475030,8400,8400,8400,8400,351
|
|
20230828,155000,133475030,8400,8400,8400,8400,0
|
|
20230828,154900,133475030,8400,8400,8400,8400,0
|
|
20230828,154800,133475030,8400,8400,8400,8400,0
|
|
20230828,154700,133475030,8400,8400,8400,8400,0
|
|
20230828,154600,133475030,8400,8400,8400,8400,0
|
|
20230828,154500,133475030,8400,8400,8400,8400,0
|
|
20230828,154400,133475030,8400,8400,8400,8400,0
|
|
20230828,154300,133475030,8400,8400,8400,8400,0
|
|
20230828,154200,133475030,8400,8400,8400,8400,0
|
|
20230828,154100,133475030,8400,8400,8400,8400,0
|
|
20230828,154000,133475030,8400,8400,8400,8400,0
|
|
20230828,153900,133475030,8400,8400,8400,8400,0
|
|
20230828,153800,133475030,8400,8400,8400,8400,0
|
|
20230828,153700,133475030,8400,8400,8400,8400,0
|
|
20230828,153600,133475030,8400,8400,8400,8400,0
|
|
20230828,153500,133475030,8400,8400,8400,8400,0
|
|
20230828,153400,133475030,8400,8400,8400,8400,0
|
|
20230828,153300,133475030,8400,8400,8400,8400,0
|
|
20230828,153200,133475030,8400,8400,8400,8400,0
|
|
20230828,153100,133475030,8400,8400,8400,8400,0
|
|
20230828,153000,133475030,8400,8400,8400,8400,351
|
|
20230828,152900,130526630,8420,8420,8420,8420,0
|
|
20230828,152800,130526630,8420,8420,8420,8420,0
|
|
20230828,152700,130526630,8420,8420,8420,8420,0
|
|
20230828,152600,130526630,8420,8420,8420,8420,0
|
|
20230828,152500,130526630,8420,8420,8420,8420,0
|
|
20230828,152400,130526630,8420,8420,8420,8420,0
|
|
20230828,152300,130526630,8420,8420,8420,8420,0
|
|
20230828,152200,130526630,8420,8420,8420,8420,0
|
|
20230828,152100,130526630,8420,8420,8420,8420,0
|
|
20230828,152000,130526630,8420,8420,8420,8420,0
|
|
20230828,151900,130526630,8420,8410,8420,8410,30
|
|
20230828,151800,130274110,8410,8410,8410,8410,0
|
|
20230828,151700,130274110,8410,8410,8410,8410,12
|
|
20230828,151600,130173190,8390,8390,8390,8390,0
|
|
20230828,151500,130173190,8390,8390,8390,8390,0
|
|
20230828,151400,130173190,8390,8390,8390,8390,30
|
|
20230828,151300,129921490,8390,8390,8390,8390,0
|
|
20230828,151200,129921490,8390,8390,8390,8390,0
|
|
20230828,151100,129921490,8390,8390,8390,8390,27
|
|
20230828,151000,129694960,8400,8400,8400,8400,0
|
|
20230828,150900,129694960,8400,8400,8400,8400,9
|
|
20230828,150800,129619360,8400,8410,8410,8400,5
|
|
20230828,150700,129577320,8410,8410,8410,8410,8
|
|
20230828,150600,129510040,8410,8410,8410,8410,1
|
|
20230828,150500,129501630,8400,8400,8400,8400,1
|
|
20230828,150400,129493230,8410,8410,8410,8410,0
|
|
20230828,150300,129493230,8410,8410,8410,8410,0
|
|
20230828,150200,129493230,8410,8400,8410,8400,410
|
|
20230828,150100,126045180,8410,8400,8410,8400,205
|
|
20230828,150000,124321560,8400,8400,8400,8400,0
|
|
20230828,145900,124321560,8400,8400,8400,8400,0
|
|
20230828,145800,124321560,8400,8400,8400,8400,41
|
|
20230828,145700,123977160,8390,8390,8390,8390,20
|
|
20230828,145600,123809360,8390,8390,8390,8390,0
|
|
20230828,145500,123809360,8390,8390,8390,8390,0
|
|
20230828,145400,123809360,8390,8390,8390,8390,247
|
|
20230828,145300,121737030,8390,8390,8390,8390,0
|
|
20230828,145200,121737030,8390,8390,8390,8390,0
|
|
20230828,145100,121737030,8390,8390,8390,8390,0
|
|
20230828,145000,121737030,8390,8390,8390,8390,99
|
|
20230828,144900,120906420,8390,8390,8390,8390,2
|
|
20230828,144800,120889640,8400,8360,8400,8360,746
|
|
20230828,144700,114628780,8370,8370,8370,8370,91
|
|
20230828,144600,113867110,8370,8370,8370,8370,2
|
|
20230828,144500,113850370,8370,8370,8370,8370,2
|
|
20230828,144400,113833630,8370,8370,8370,8370,2
|
|
20230828,144300,113816890,8370,8370,8370,8370,2
|
|
20230828,144200,113800150,8370,8370,8370,8370,0
|
|
20230828,144100,113800150,8370,8370,8370,8370,2
|
|
20230828,144000,113783410,8370,8370,8370,8370,2
|
|
20230828,143900,113766670,8370,8370,8370,8370,2
|
|
20230828,143800,113749930,8370,8370,8370,8370,2
|
|
20230828,143700,113733190,8370,8380,8380,8370,12
|
|
20230828,143600,113632650,8360,8360,8360,8360,2
|
|
20230828,143500,113615930,8360,8360,8360,8360,2
|
|
20230828,143400,113599210,8360,8360,8360,8360,2
|
|
20230828,143300,113582490,8360,8360,8360,8360,2
|
|
20230828,143200,113565770,8350,8350,8350,8350,0
|
|
20230828,143100,113565770,8350,8360,8360,8350,408
|
|
20230828,143000,110156510,8360,8360,8360,8360,2
|
|
20230828,142900,110139790,8360,8360,8360,8360,2
|
|
20230828,142800,110123070,8360,8360,8360,8360,2
|
|
20230828,142700,110106350,8360,8350,8360,8350,40
|
|
20230828,142600,109772340,8350,8350,8350,8350,2
|
|
20230828,142500,109755640,8350,8350,8350,8350,2
|
|
20230828,142400,109738940,8350,8350,8350,8350,2
|
|
20230828,142300,109722240,8350,8350,8350,8350,2
|
|
20230828,142200,109705540,8340,8350,8350,8340,173
|
|
20230828,142100,108262100,8350,8350,8350,8350,0
|
|
20230828,142000,108262100,8350,8350,8350,8350,2
|
|
20230828,141900,108245400,8350,8350,8350,8350,2
|
|
20230828,141800,108228700,8350,8350,8350,8350,2
|
|
20230828,141700,108212000,8350,8350,8350,8350,2
|
|
20230828,141600,108195300,8350,8350,8350,8350,2
|
|
20230828,141500,108178600,8340,8370,8370,8340,1495
|
|
20230828,141400,95691690,8370,8380,8380,8370,92
|
|
20230828,141300,94921600,8380,8380,8380,8380,2
|
|
20230828,141200,94904840,8380,8380,8380,8380,2
|
|
20230828,141100,94888080,8390,8390,8390,8390,3
|
|
20230828,141000,94862910,8390,8400,8400,8390,7
|
|
20230828,140900,94804130,8370,8370,8370,8370,2
|
|
20230828,140800,94787390,8370,8370,8370,8370,2
|
|
20230828,140700,94770650,8370,8370,8370,8370,2
|
|
20230828,140600,94753910,8370,8370,8370,8370,2
|
|
20230828,140500,94737170,8370,8370,8370,8370,2
|
|
20230828,140400,94720430,8400,8370,8400,8370,3
|
|
20230828,140300,94695290,8360,8360,8360,8360,2
|
|
20230828,140200,94678570,8370,8360,8370,8360,3
|
|
20230828,140100,94653480,8360,8360,8360,8360,2
|
|
20230828,140000,94636760,8360,8360,8360,8360,0
|
|
20230828,135900,94636760,8360,8360,8360,8360,2
|
|
20230828,135800,94620040,8360,8360,8360,8360,2
|
|
20230828,135700,94603320,8370,8370,8370,8370,1
|
|
20230828,135600,94594950,8370,8370,8370,8370,2
|
|
20230828,135500,94578210,8370,8380,8380,8370,3
|
|
20230828,135400,94553090,8360,8360,8360,8360,2
|
|
20230828,135300,94536370,8360,8360,8360,8360,2
|
|
20230828,135200,94519650,8360,8360,8360,8360,2
|
|
20230828,135100,94502930,8360,8360,8360,8360,2
|
|
20230828,135000,94486210,8360,8360,8360,8360,0
|
|
20230828,134900,94486210,8360,8360,8360,8360,2
|
|
20230828,134800,94469490,8360,8360,8360,8360,2
|
|
20230828,134700,94452770,8360,8360,8360,8360,2
|
|
20230828,134600,94436050,8370,8370,8370,8370,2
|
|
20230828,134500,94419310,8370,8370,8370,8370,2
|
|
20230828,134400,94402570,8380,8380,8380,8380,1
|
|
20230828,134300,94394190,8400,8370,8400,8370,3
|
|
20230828,134200,94369050,8380,8380,8380,8380,2
|
|
20230828,134100,94352290,8400,8370,8400,8370,3
|
|
20230828,134000,94327150,8400,8370,8400,8370,16
|
|
20230828,133900,94193080,8360,8370,8370,8360,5
|
|
20230828,133800,94151250,8350,8350,8350,8350,2
|
|
20230828,133700,94134550,8350,8350,8350,8350,2
|
|
20230828,133600,94117850,8350,8350,8350,8350,2
|
|
20230828,133500,94101150,8370,8350,8370,8350,7
|
|
20230828,133400,94042600,8350,8350,8350,8350,2
|
|
20230828,133300,94025900,8350,8350,8350,8350,2
|
|
20230828,133200,94009200,8350,8350,8350,8350,2
|
|
20230828,133100,93992500,8350,8350,8350,8350,2
|
|
20230828,133000,93975800,8350,8350,8350,8350,2
|
|
20230828,132900,93959100,8350,8350,8350,8350,0
|
|
20230828,132800,93959100,8350,8350,8350,8350,2
|
|
20230828,132700,93942400,8350,8350,8350,8350,2
|
|
20230828,132600,93925700,8350,8350,8350,8350,2
|
|
20230828,132500,93909000,8350,8350,8350,8350,2
|
|
20230828,132400,93892300,8350,8350,8350,8350,2
|
|
20230828,132300,93875600,8350,8350,8350,8350,2
|
|
20230828,132200,93858900,8360,8360,8360,8360,2
|
|
20230828,132100,93842180,8360,8360,8360,8360,2
|
|
20230828,132000,93825460,8360,8360,8360,8360,2
|
|
20230828,131900,93808740,8360,8360,8360,8360,0
|
|
20230828,131800,93808740,8360,8360,8360,8360,2
|
|
20230828,131700,93792020,8360,8360,8360,8360,2
|
|
20230828,131600,93775300,8360,8360,8360,8360,2
|
|
20230828,131500,93758580,8360,8360,8360,8360,2
|
|
20230828,131400,93741860,8360,8360,8360,8360,2
|
|
20230828,131300,93725140,8360,8360,8360,8360,2
|
|
20230828,131200,93708420,8360,8360,8360,8360,7
|
|
20230828,131100,93649900,8360,8360,8360,8360,2
|
|
20230828,131000,93633180,8360,8360,8360,8360,2
|
|
20230828,130900,93616460,8360,8360,8360,8360,2
|
|
20230828,130800,93599740,8350,8350,8350,8350,0
|
|
20230828,130700,93599740,8350,8350,8350,8350,2
|
|
20230828,130600,93583040,8350,8350,8350,8350,2
|
|
20230828,130500,93566340,8350,8350,8350,8350,2
|
|
20230828,130400,93549640,8350,8350,8350,8350,2
|
|
20230828,130300,93532940,8360,8340,8360,8340,271
|
|
20230828,130200,91267820,8340,8350,8350,8340,102
|
|
20230828,130100,90416140,8350,8350,8350,8350,2
|
|
20230828,130000,90399440,8360,8350,8360,8350,3
|
|
20230828,125900,90374380,8350,8350,8350,8350,2
|
|
20230828,125800,90357680,8350,8350,8350,8350,0
|
|
20230828,125700,90357680,8350,8350,8350,8350,2
|
|
20230828,125600,90340980,8350,8350,8350,8350,2
|
|
20230828,125500,90324280,8350,8350,8350,8350,2
|
|
20230828,125400,90307580,8350,8350,8350,8350,2
|
|
20230828,125300,90290880,8350,8350,8350,8350,122
|
|
20230828,125200,89272180,8350,8370,8370,8350,13
|
|
20230828,125100,89163410,8360,8360,8360,8360,2
|
|
20230828,125000,89146690,8360,8360,8360,8360,2
|
|
20230828,124900,89129970,8360,8360,8360,8360,2
|
|
20230828,124800,89113250,8360,8360,8360,8360,2
|
|
20230828,124700,89096530,8360,8360,8360,8360,0
|
|
20230828,124600,89096530,8360,8360,8360,8360,2
|
|
20230828,124500,89079810,8350,8350,8350,8350,2
|
|
20230828,124400,89063110,8350,8350,8350,8350,2
|
|
20230828,124300,89046410,8350,8350,8350,8350,2
|
|
20230828,124200,89029710,8350,8350,8350,8350,2
|
|
20230828,124100,89013010,8350,8350,8350,8350,2
|
|
20230828,124000,88996310,8340,8360,8360,8340,70
|
|
20230828,123900,88411960,8360,8360,8360,8360,2
|
|
20230828,123800,88395240,8360,8360,8360,8360,2
|
|
20230828,123700,88378520,8360,8360,8360,8360,0
|
|
20230828,123600,88378520,8360,8360,8360,8360,84
|
|
20230828,123500,87676280,8360,8360,8360,8360,1
|
|
20230828,123400,87667920,8350,8380,8380,8350,3
|
|
20230828,123300,87642840,8350,8350,8350,8350,2
|
|
20230828,123200,87626140,8350,8350,8350,8350,2
|
|
20230828,123100,87609440,8350,8350,8350,8350,2
|
|
20230828,123000,87592740,8360,8360,8360,8360,2
|
|
20230828,122900,87576020,8350,8340,8350,8340,173
|
|
20230828,122800,86133170,8340,8350,8350,8340,187
|
|
20230828,122700,84572400,8350,8350,8350,8350,2
|
|
20230828,122600,84555700,8350,8350,8350,8350,0
|
|
20230828,122500,84555700,8350,8350,8350,8350,2
|
|
20230828,122400,84539000,8350,8370,8370,8350,302
|
|
20230828,122300,82016160,8370,8370,8370,8370,2
|
|
20230828,122200,81999420,8370,8370,8370,8370,2
|
|
20230828,122100,81982680,8360,8360,8360,8360,2
|
|
20230828,122000,81965960,8360,8360,8360,8360,2
|
|
20230828,121900,81949240,8360,8360,8360,8360,2
|
|
20230828,121800,81932520,8360,8360,8360,8360,2
|
|
20230828,121700,81915800,8360,8360,8360,8360,2
|
|
20230828,121600,81899080,8360,8360,8360,8360,68
|
|
20230828,121500,81330600,8360,8360,8360,8360,2
|
|
20230828,121400,81313880,8360,8360,8360,8360,2
|
|
20230828,121300,81297160,8360,8360,8360,8360,2
|
|
20230828,121200,81280440,8360,8360,8360,8360,2
|
|
20230828,121100,81263720,8360,8360,8360,8360,2
|
|
20230828,121000,81247000,8360,8360,8360,8360,2
|
|
20230828,120900,81230280,8360,8360,8360,8360,2
|
|
20230828,120800,81213560,8360,8360,8360,8360,2
|
|
20230828,120700,81196840,8360,8360,8360,8360,2
|
|
20230828,120600,81180120,8360,8360,8360,8360,2
|
|
20230828,120500,81163400,8420,8400,8420,8400,28
|
|
20230828,120400,80928100,8350,8360,8360,8350,250
|
|
20230828,120300,78838760,8360,8360,8360,8360,3
|
|
20230828,120200,78813680,8360,8360,8360,8360,3
|
|
20230828,120100,78788600,8360,8360,8360,8360,3
|
|
20230828,120000,78763520,8360,8360,8360,8360,14
|
|
20230828,115900,78646480,8360,8360,8360,8360,3
|
|
20230828,115800,78621400,8370,8370,8370,8370,3
|
|
20230828,115700,78596290,8400,8380,8400,8370,4536
|
|
20230828,115600,40580300,8360,8370,8370,8360,169
|
|
20230828,115500,39165800,8360,8360,8360,8360,0
|
|
20230828,115400,39165800,8360,8370,8370,8360,7
|
|
20230828,115300,39107240,8350,8350,8350,8350,203
|
|
20230828,115200,37412190,8350,8350,8350,8350,71
|
|
20230828,115100,36819340,8350,8350,8350,8350,3
|
|
20230828,115000,36794290,8360,8360,8360,8360,16
|
|
20230828,114900,36660530,8360,8360,8360,8360,4
|
|
20230828,114800,36627090,8350,8350,8350,8350,3
|
|
20230828,114700,36602040,8350,8350,8350,8350,3
|
|
20230828,114600,36576990,8350,8350,8350,8350,3
|
|
20230828,114500,36551940,8350,8350,8350,8350,3
|
|
20230828,114400,36526890,8350,8350,8350,8350,0
|
|
20230828,114300,36526890,8350,8350,8350,8350,3
|
|
20230828,114200,36501840,8350,8350,8350,8350,3
|
|
20230828,114100,36476790,8350,8350,8350,8350,3
|
|
20230828,114000,36451740,8350,8350,8350,8350,72
|
|
20230828,113900,35850540,8360,8350,8360,8350,4
|
|
20230828,113800,35817130,8350,8350,8350,8350,3
|
|
20230828,113700,35792080,8350,8360,8360,8350,9
|
|
20230828,113600,35716870,8360,8350,8360,8350,177
|
|
20230828,113500,34237180,8350,8350,8350,8350,3
|
|
20230828,113400,34212130,8350,8350,8350,8350,0
|
|
20230828,113300,34212130,8350,8370,8370,8350,832
|
|
20230828,113200,27253470,8370,8370,8370,8370,7
|
|
20230828,113100,27194880,8370,8370,8370,8370,3
|
|
20230828,113000,27169770,8370,8370,8370,8370,3
|
|
20230828,112900,27144660,8370,8370,8370,8370,3
|
|
20230828,112800,27119550,8370,8370,8380,8370,74
|
|
20230828,112700,26500150,8370,8370,8370,8370,3
|
|
20230828,112600,26475040,8370,8370,8370,8370,3
|
|
20230828,112500,26449930,8370,8370,8370,8370,3
|
|
20230828,112400,26424820,8370,8370,8370,8370,3
|
|
20230828,112300,26399710,8370,8370,8370,8370,0
|
|
20230828,112200,26399710,8370,8370,8370,8370,3
|
|
20230828,112100,26374600,8380,8380,8380,8380,1
|
|
20230828,112000,26366220,8380,8380,8380,8380,3
|
|
20230828,111900,26341080,8380,8380,8380,8380,3
|
|
20230828,111800,26315940,8380,8380,8380,8380,3
|
|
20230828,111700,26290800,8360,8360,8360,8360,3
|
|
20230828,111600,26265720,8360,8370,8370,8360,72
|
|
20230828,111500,25663480,8370,8370,8370,8370,63
|
|
20230828,111400,25136170,8370,8370,8370,8370,3
|
|
20230828,111300,25111060,8370,8370,8370,8370,0
|
|
20230828,111200,25111060,8370,8370,8370,8370,3
|
|
20230828,111100,25085950,8370,8370,8370,8370,3
|
|
20230828,111000,25060840,8370,8370,8370,8370,3
|
|
20230828,110900,25035730,8370,8370,8370,8370,0
|
|
20230828,110800,25035730,8370,8370,8370,8370,0
|
|
20230828,110700,25035730,8370,8370,8370,8370,9
|
|
20230828,110600,24960400,8370,8370,8370,8370,0
|
|
20230828,110500,24960400,8370,8370,8370,8370,0
|
|
20230828,110400,24960400,8370,8390,8390,8370,89
|
|
20230828,110300,24214570,8390,8390,8390,8390,8
|
|
20230828,110200,24147450,8390,8390,8390,8390,0
|
|
20230828,110100,24147450,8390,8390,8390,8390,0
|
|
20230828,110000,24147450,8390,8390,8390,8390,0
|
|
20230828,105900,24147450,8390,8390,8390,8390,0
|
|
20230828,105800,24147450,8390,8390,8390,8390,0
|
|
20230828,105700,24147450,8390,8390,8390,8390,0
|
|
20230828,105600,24147450,8390,8390,8390,8390,10
|
|
20230828,105500,24063550,8380,8380,8380,8380,0
|
|
20230828,105400,24063550,8380,8380,8380,8380,0
|
|
20230828,105300,24063550,8380,8380,8380,8380,0
|
|
20230828,105200,24063550,8380,8380,8380,8380,69
|
|
20230828,105100,23485330,8380,8380,8380,8380,1
|
|
20230828,105000,23476950,8400,8400,8400,8400,0
|
|
20230828,104900,23476950,8400,8400,8400,8400,0
|
|
20230828,104800,23476950,8400,8400,8400,8400,0
|
|
20230828,104700,23476950,8400,8400,8400,8400,0
|
|
20230828,104600,23476950,8400,8400,8400,8400,3
|
|
20230828,104500,23451750,8380,8380,8380,8380,0
|
|
20230828,104400,23451750,8380,8380,8380,8380,0
|
|
20230828,104300,23451750,8380,8400,8400,8380,83
|
|
20230828,104200,22756150,8410,8410,8410,8410,0
|
|
20230828,104100,22756150,8410,8410,8410,8410,0
|
|
20230828,104000,22756150,8410,8410,8410,8410,0
|
|
20230828,103900,22756150,8410,8410,8410,8410,0
|
|
20230828,103800,22756150,8410,8410,8410,8410,3
|
|
20230828,103700,22730920,8410,8410,8410,8410,2
|
|
20230828,103600,22714100,8410,8410,8410,8410,2
|
|
20230828,103500,22697280,8410,8410,8410,8410,1
|
|
20230828,103400,22688870,8410,8410,8410,8410,2
|
|
20230828,103300,22672050,8410,8410,8410,8410,1
|
|
20230828,103200,22663640,8410,8410,8410,8410,20
|
|
20230828,103100,22495440,8430,8430,8430,8430,0
|
|
20230828,103000,22495440,8430,8430,8430,8430,0
|
|
20230828,102900,22495440,8430,8420,8430,8420,10
|
|
20230828,102800,22411150,8430,8430,8430,8430,4
|
|
20230828,102700,22377430,8430,8430,8430,8430,0
|
|
20230828,102600,22377430,8430,8430,8430,8430,20
|
|
20230828,102500,22208830,8420,8420,8420,8420,15
|
|
20230828,102400,22082530,8420,8420,8420,8420,12
|
|
20230828,102300,21981490,8420,8420,8420,8420,0
|
|
20230828,102200,21981490,8420,8420,8420,8420,0
|
|
20230828,102100,21981490,8420,8420,8420,8400,21
|
|
20230828,102000,21804730,8410,8410,8410,8410,60
|
|
20230828,101900,21300130,8390,8390,8390,8390,0
|
|
20230828,101800,21300130,8390,8390,8390,8390,0
|
|
20230828,101700,21300130,8390,8390,8390,8390,0
|
|
20230828,101600,21300130,8390,8390,8390,8390,0
|
|
20230828,101500,21300130,8390,8390,8390,8390,0
|
|
20230828,101400,21300130,8390,8400,8400,8390,39
|
|
20230828,101300,20972800,8400,8400,8400,8400,10
|
|
20230828,101200,20888800,8400,8400,8400,8400,0
|
|
20230828,101100,20888800,8400,8400,8400,8400,12
|
|
20230828,101000,20788000,8400,8400,8400,8400,0
|
|
20230828,100900,20788000,8400,8390,8400,8390,74
|
|
20230828,100800,20166590,8380,8390,8390,8380,69
|
|
20230828,100700,19587690,8390,8390,8390,8390,2
|
|
20230828,100600,19570910,8380,8380,8380,8380,40
|
|
20230828,100500,19235710,8390,8390,8390,8390,10
|
|
20230828,100400,19151810,8390,8390,8390,8390,0
|
|
20230828,100300,19151810,8390,8390,8390,8390,10
|
|
20230828,100200,19067910,8380,8380,8380,8380,0
|
|
20230828,100100,19067910,8380,8380,8380,8380,11
|
|
20230828,100000,18975730,8370,8370,8370,8370,0
|
|
20230828,095900,18975730,8370,8370,8370,8370,5
|
|
20230828,095800,18933880,8370,8390,8390,8370,17
|
|
20230828,095700,18791530,8390,8370,8390,8370,183
|
|
20230828,095600,17258340,8380,8380,8380,8380,0
|
|
20230828,095500,17258340,8380,8380,8380,8380,2
|
|
20230828,095400,17241580,8380,8380,8380,8380,1
|
|
20230828,095300,17233200,8370,8370,8370,8370,0
|
|
20230828,095200,17233200,8370,8380,8380,8370,41
|
|
20230828,095100,16889920,8380,8380,8380,8380,18
|
|
20230828,095000,16739080,8380,8380,8380,8380,0
|
|
20230828,094900,16739080,8380,8380,8380,8380,0
|
|
20230828,094800,16739080,8380,8380,8380,8380,0
|
|
20230828,094700,16739080,8380,8380,8380,8380,0
|
|
20230828,094600,16739080,8380,8380,8380,8380,0
|
|
20230828,094500,16739080,8380,8370,8380,8370,180
|
|
20230828,094400,15230780,8370,8370,8370,8370,9
|
|
20230828,094300,15155450,8380,8380,8380,8380,50
|
|
20230828,094200,14736450,8370,8370,8370,8370,0
|
|
20230828,094100,14736450,8370,8340,8370,8340,81
|
|
20230828,094000,14060010,8380,8380,8380,8380,11
|
|
20230828,093900,13967830,8380,8370,8380,8370,50
|
|
20230828,093800,13549110,8370,8360,8370,8360,12
|
|
20230828,093700,13448680,8360,8360,8360,8360,0
|
|
20230828,093600,13448680,8360,8350,8360,8350,167
|
|
20230828,093500,12054130,8340,8340,8340,8340,0
|
|
20230828,093400,12054130,8340,8340,8340,8320,137
|
|
20230828,093300,10911910,8350,8350,8350,8350,0
|
|
20230828,093200,10911910,8350,8350,8350,8350,0
|
|
20230828,093100,10911910,8350,8350,8350,8350,0
|
|
20230828,093000,10911910,8350,8350,8350,8350,0
|
|
20230828,092900,10911910,8350,8350,8350,8350,0
|
|
20230828,092800,10911910,8350,8340,8350,8340,50
|
|
20230828,092700,10494470,8330,8330,8330,8330,1
|
|
20230828,092600,10486140,8310,8310,8310,8310,0
|
|
20230828,092500,10486140,8310,8340,8340,8310,16
|
|
20230828,092400,10352730,8340,8340,8340,8340,70
|
|
20230828,092300,9768930,8340,8340,8340,8340,51
|
|
20230828,092200,9343590,8330,8330,8330,8330,2
|
|
20230828,092100,9326930,8330,8320,8330,8320,80
|
|
20230828,092000,8660830,8290,8290,8290,8290,20
|
|
20230828,091900,8495030,8320,8320,8320,8320,0
|
|
20230828,091800,8495030,8320,8320,8320,8320,0
|
|
20230828,091700,8495030,8320,8320,8320,8320,0
|
|
20230828,091600,8495030,8320,8320,8320,8320,0
|
|
20230828,091500,8495030,8320,8320,8320,8320,0
|
|
20230828,091400,8495030,8320,8320,8320,8320,0
|
|
20230828,091300,8495030,8320,8320,8320,8320,0
|
|
20230828,091200,8495030,8320,8320,8320,8320,0
|
|
20230828,091100,8495030,8320,8320,8320,8320,36
|
|
20230828,091000,8195510,8320,8310,8320,8310,278
|
|
20230828,090900,5884190,8300,8300,8300,8300,0
|
|
20230828,090800,5884190,8300,8300,8300,8300,0
|
|
20230828,090700,5884190,8300,8300,8300,8300,0
|
|
20230828,090600,5884190,8300,8300,8300,8300,0
|
|
20230828,090500,5884190,8300,8300,8300,8300,0
|
|
20230828,090400,5884190,8300,8300,8310,8300,647
|
|
20230828,090300,513950,8300,8300,8300,8300,0
|
|
20230828,090200,513950,8300,8300,8300,8300,0
|
|
20230828,090100,513950,8300,8300,8300,8300,0
|
|
20230828,090000,513950,8300,8260,8300,8260,62
|