624 lines
32 KiB
CSV
624 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,192100,797945760,10550,10550,10550,10550,2649
|
|
20230818,192000,797945760,10550,10550,10550,10550,0
|
|
20230818,191900,797945760,10550,10550,10550,10550,0
|
|
20230818,191800,797945760,10550,10550,10550,10550,0
|
|
20230818,191700,797945760,10550,10550,10550,10550,0
|
|
20230818,191600,797945760,10550,10550,10550,10550,0
|
|
20230818,191500,797945760,10550,10550,10550,10550,0
|
|
20230818,191400,797945760,10550,10550,10550,10550,0
|
|
20230818,191300,797945760,10550,10550,10550,10550,0
|
|
20230818,191200,797945760,10550,10550,10550,10550,0
|
|
20230818,191100,797945760,10550,10550,10550,10550,0
|
|
20230818,191000,797945760,10550,10550,10550,10550,0
|
|
20230818,190900,797945760,10550,10550,10550,10550,0
|
|
20230818,190800,797945760,10550,10550,10550,10550,0
|
|
20230818,190700,797945760,10550,10550,10550,10550,0
|
|
20230818,190600,797945760,10550,10550,10550,10550,0
|
|
20230818,190500,797945760,10550,10550,10550,10550,0
|
|
20230818,190400,797945760,10550,10550,10550,10550,0
|
|
20230818,190300,797945760,10550,10550,10550,10550,0
|
|
20230818,190200,797945760,10550,10550,10550,10550,0
|
|
20230818,190100,797945760,10550,10550,10550,10550,0
|
|
20230818,190000,797945760,10550,10550,10550,10550,0
|
|
20230818,185900,797945760,10550,10550,10550,10550,0
|
|
20230818,185800,797945760,10550,10550,10550,10550,0
|
|
20230818,185700,797945760,10550,10550,10550,10550,0
|
|
20230818,185600,797945760,10550,10550,10550,10550,0
|
|
20230818,185500,797945760,10550,10550,10550,10550,0
|
|
20230818,185400,797945760,10550,10550,10550,10550,0
|
|
20230818,185300,797945760,10550,10550,10550,10550,0
|
|
20230818,185200,797945760,10550,10550,10550,10550,0
|
|
20230818,185100,797945760,10550,10550,10550,10550,2649
|
|
20230818,185000,797945760,10550,10550,10550,10550,0
|
|
20230818,184900,797945760,10550,10550,10550,10550,0
|
|
20230818,184800,797945760,10550,10550,10550,10550,0
|
|
20230818,184700,797945760,10550,10550,10550,10550,0
|
|
20230818,184600,797945760,10550,10550,10550,10550,0
|
|
20230818,184500,797945760,10550,10550,10550,10550,0
|
|
20230818,184400,797945760,10550,10550,10550,10550,0
|
|
20230818,184300,797945760,10550,10550,10550,10550,0
|
|
20230818,184200,797945760,10550,10550,10550,10550,0
|
|
20230818,184100,797945760,10550,10550,10550,10550,0
|
|
20230818,184000,797945760,10550,10550,10550,10550,0
|
|
20230818,183900,797945760,10550,10550,10550,10550,0
|
|
20230818,183800,797945760,10550,10550,10550,10550,0
|
|
20230818,183700,797945760,10550,10550,10550,10550,0
|
|
20230818,183600,797945760,10550,10550,10550,10550,0
|
|
20230818,183500,797945760,10550,10550,10550,10550,0
|
|
20230818,183400,797945760,10550,10550,10550,10550,0
|
|
20230818,183300,797945760,10550,10550,10550,10550,0
|
|
20230818,183200,797945760,10550,10550,10550,10550,0
|
|
20230818,183100,797945760,10550,10550,10550,10550,0
|
|
20230818,183000,797945760,10550,10550,10550,10550,0
|
|
20230818,182900,797945760,10550,10550,10550,10550,0
|
|
20230818,182800,797945760,10550,10550,10550,10550,0
|
|
20230818,182700,797945760,10550,10550,10550,10550,0
|
|
20230818,182600,797945760,10550,10550,10550,10550,0
|
|
20230818,182500,797945760,10550,10550,10550,10550,0
|
|
20230818,182400,797945760,10550,10550,10550,10550,0
|
|
20230818,182300,797945760,10550,10550,10550,10550,0
|
|
20230818,182200,797945760,10550,10550,10550,10550,0
|
|
20230818,182100,797945760,10550,10550,10550,10550,2649
|
|
20230818,182000,797945760,10550,10550,10550,10550,0
|
|
20230818,181900,797945760,10550,10550,10550,10550,0
|
|
20230818,181800,797945760,10550,10550,10550,10550,0
|
|
20230818,181700,797945760,10550,10550,10550,10550,0
|
|
20230818,181600,797945760,10550,10550,10550,10550,0
|
|
20230818,181500,797945760,10550,10550,10550,10550,0
|
|
20230818,181400,797945760,10550,10550,10550,10550,0
|
|
20230818,181300,797945760,10550,10550,10550,10550,0
|
|
20230818,181200,797945760,10550,10550,10550,10550,0
|
|
20230818,181100,797945760,10550,10550,10550,10550,0
|
|
20230818,181000,797945760,10550,10550,10550,10550,0
|
|
20230818,180900,797945760,10550,10550,10550,10550,0
|
|
20230818,180800,797945760,10550,10550,10550,10550,0
|
|
20230818,180700,797945760,10550,10550,10550,10550,0
|
|
20230818,180600,797945760,10550,10550,10550,10550,0
|
|
20230818,180500,797945760,10550,10550,10550,10550,0
|
|
20230818,180400,797945760,10550,10550,10550,10550,0
|
|
20230818,180300,797945760,10550,10550,10550,10550,0
|
|
20230818,180200,797945760,10550,10550,10550,10550,0
|
|
20230818,180100,797945760,10550,10550,10550,10550,0
|
|
20230818,180000,797945760,10550,10550,10550,10550,0
|
|
20230818,175900,797945760,10550,10550,10550,10550,0
|
|
20230818,175800,797945760,10550,10550,10550,10550,0
|
|
20230818,175700,797945760,10550,10550,10550,10550,0
|
|
20230818,175600,797945760,10550,10550,10550,10550,0
|
|
20230818,175500,797945760,10550,10550,10550,10550,0
|
|
20230818,175400,797945760,10550,10550,10550,10550,0
|
|
20230818,175300,797945760,10550,10550,10550,10550,0
|
|
20230818,175200,797945760,10550,10550,10550,10550,0
|
|
20230818,175100,797945760,10550,10550,10550,10550,2649
|
|
20230818,175000,797945760,10550,10550,10550,10550,0
|
|
20230818,174900,797945760,10550,10550,10550,10550,0
|
|
20230818,174800,797945760,10550,10550,10550,10550,0
|
|
20230818,174700,797945760,10550,10550,10550,10550,0
|
|
20230818,174600,797945760,10550,10550,10550,10550,0
|
|
20230818,174500,797945760,10550,10550,10550,10550,0
|
|
20230818,174400,797945760,10550,10550,10550,10550,0
|
|
20230818,174300,797945760,10550,10550,10550,10550,0
|
|
20230818,174200,797945760,10550,10550,10550,10550,0
|
|
20230818,174100,797945760,10550,10550,10550,10550,0
|
|
20230818,174000,797945760,10550,10550,10550,10550,0
|
|
20230818,173900,797945760,10550,10550,10550,10550,0
|
|
20230818,173800,797945760,10550,10550,10550,10550,0
|
|
20230818,173700,797945760,10550,10550,10550,10550,0
|
|
20230818,173600,797945760,10550,10550,10550,10550,0
|
|
20230818,173500,797945760,10550,10550,10550,10550,0
|
|
20230818,173400,797945760,10550,10550,10550,10550,0
|
|
20230818,173300,797945760,10550,10550,10550,10550,0
|
|
20230818,173200,797945760,10550,10550,10550,10550,0
|
|
20230818,173100,797945760,10550,10550,10550,10550,0
|
|
20230818,173000,797945760,10550,10550,10550,10550,0
|
|
20230818,172900,797945760,10550,10550,10550,10550,0
|
|
20230818,172800,797945760,10550,10550,10550,10550,0
|
|
20230818,172700,797945760,10550,10550,10550,10550,0
|
|
20230818,172600,797945760,10550,10550,10550,10550,0
|
|
20230818,172500,797945760,10550,10550,10550,10550,0
|
|
20230818,172400,797945760,10550,10550,10550,10550,0
|
|
20230818,172300,797945760,10550,10550,10550,10550,0
|
|
20230818,172200,797945760,10550,10550,10550,10550,0
|
|
20230818,172100,797945760,10550,10550,10550,10550,2649
|
|
20230818,172000,797945760,10550,10550,10550,10550,0
|
|
20230818,171900,797945760,10550,10550,10550,10550,0
|
|
20230818,171800,797945760,10550,10550,10550,10550,0
|
|
20230818,171700,797945760,10550,10550,10550,10550,0
|
|
20230818,171600,797945760,10550,10550,10550,10550,0
|
|
20230818,171500,797945760,10550,10550,10550,10550,0
|
|
20230818,171400,797945760,10550,10550,10550,10550,0
|
|
20230818,171300,797945760,10550,10550,10550,10550,0
|
|
20230818,171200,797945760,10550,10550,10550,10550,0
|
|
20230818,171100,797945760,10550,10550,10550,10550,0
|
|
20230818,171000,797945760,10550,10550,10550,10550,0
|
|
20230818,170900,797945760,10550,10550,10550,10550,0
|
|
20230818,170800,797945760,10550,10550,10550,10550,0
|
|
20230818,170700,797945760,10550,10550,10550,10550,0
|
|
20230818,170600,797945760,10550,10550,10550,10550,0
|
|
20230818,170500,797945760,10550,10550,10550,10550,0
|
|
20230818,170400,797945760,10550,10550,10550,10550,0
|
|
20230818,170300,797945760,10550,10550,10550,10550,0
|
|
20230818,170200,797945760,10550,10550,10550,10550,0
|
|
20230818,170100,797945760,10550,10550,10550,10550,0
|
|
20230818,170000,797945760,10550,10550,10550,10550,0
|
|
20230818,165900,797945760,10550,10550,10550,10550,0
|
|
20230818,165800,797945760,10550,10550,10550,10550,0
|
|
20230818,165700,797945760,10550,10550,10550,10550,0
|
|
20230818,165600,797945760,10550,10550,10550,10550,0
|
|
20230818,165500,797945760,10550,10550,10550,10550,0
|
|
20230818,165400,797945760,10550,10550,10550,10550,0
|
|
20230818,165300,797945760,10550,10550,10550,10550,0
|
|
20230818,165200,797945760,10550,10550,10550,10550,0
|
|
20230818,165100,797945760,10550,10550,10550,10550,2649
|
|
20230818,165000,797945760,10550,10550,10550,10550,0
|
|
20230818,164900,797945760,10550,10550,10550,10550,0
|
|
20230818,164800,797945760,10550,10550,10550,10550,0
|
|
20230818,164700,797945760,10550,10550,10550,10550,0
|
|
20230818,164600,797945760,10550,10550,10550,10550,0
|
|
20230818,164500,797945760,10550,10550,10550,10550,0
|
|
20230818,164400,797945760,10550,10550,10550,10550,0
|
|
20230818,164300,797945760,10550,10550,10550,10550,0
|
|
20230818,164200,797945760,10550,10550,10550,10550,0
|
|
20230818,164100,797945760,10550,10550,10550,10550,0
|
|
20230818,164000,797945760,10550,10550,10550,10550,0
|
|
20230818,163900,797945760,10550,10550,10550,10550,0
|
|
20230818,163800,797945760,10550,10550,10550,10550,0
|
|
20230818,163700,797945760,10550,10550,10550,10550,0
|
|
20230818,163600,797945760,10550,10550,10550,10550,0
|
|
20230818,163500,797945760,10550,10550,10550,10550,0
|
|
20230818,163400,797945760,10550,10550,10550,10550,0
|
|
20230818,163300,797945760,10550,10550,10550,10550,0
|
|
20230818,163200,797945760,10550,10550,10550,10550,0
|
|
20230818,163100,797945760,10550,10550,10550,10550,0
|
|
20230818,163000,797945760,10550,10550,10550,10550,0
|
|
20230818,162900,797945760,10550,10550,10550,10550,0
|
|
20230818,162800,797945760,10550,10550,10550,10550,0
|
|
20230818,162700,797945760,10550,10550,10550,10550,0
|
|
20230818,162600,797945760,10550,10550,10550,10550,0
|
|
20230818,162500,797945760,10550,10550,10550,10550,0
|
|
20230818,162400,797945760,10550,10550,10550,10550,0
|
|
20230818,162300,797945760,10550,10550,10550,10550,0
|
|
20230818,162200,797945760,10550,10550,10550,10550,0
|
|
20230818,162100,797945760,10550,10550,10550,10550,2649
|
|
20230818,162000,797945760,10550,10550,10550,10550,0
|
|
20230818,161900,797945760,10550,10550,10550,10550,0
|
|
20230818,161800,797945760,10550,10550,10550,10550,0
|
|
20230818,161700,797945760,10550,10550,10550,10550,0
|
|
20230818,161600,797945760,10550,10550,10550,10550,0
|
|
20230818,161500,797945760,10550,10550,10550,10550,0
|
|
20230818,161400,797945760,10550,10550,10550,10550,0
|
|
20230818,161300,797945760,10550,10550,10550,10550,0
|
|
20230818,161200,797945760,10550,10550,10550,10550,0
|
|
20230818,161100,797945760,10550,10550,10550,10550,0
|
|
20230818,161000,797945760,10550,10550,10550,10550,0
|
|
20230818,160900,797945760,10550,10550,10550,10550,0
|
|
20230818,160800,797945760,10550,10550,10550,10550,0
|
|
20230818,160700,797945760,10550,10550,10550,10550,0
|
|
20230818,160600,797945760,10550,10550,10550,10550,0
|
|
20230818,160500,797945760,10550,10550,10550,10550,0
|
|
20230818,160400,797945760,10550,10550,10550,10550,0
|
|
20230818,160300,797945760,10550,10550,10550,10550,0
|
|
20230818,160200,797945760,10550,10550,10550,10550,0
|
|
20230818,160100,797945760,10550,10550,10550,10550,0
|
|
20230818,160000,797945760,10550,10550,10550,10550,0
|
|
20230818,155900,797945760,10550,10550,10550,10550,0
|
|
20230818,155800,797945760,10550,10550,10550,10550,0
|
|
20230818,155700,797945760,10550,10550,10550,10550,0
|
|
20230818,155600,797945760,10550,10550,10550,10550,0
|
|
20230818,155500,797945760,10550,10550,10550,10550,0
|
|
20230818,155400,797945760,10550,10550,10550,10550,0
|
|
20230818,155300,797945760,10550,10550,10550,10550,0
|
|
20230818,155200,797945760,10550,10550,10550,10550,0
|
|
20230818,155100,797945760,10550,10550,10550,10550,2649
|
|
20230818,155000,797945760,10550,10550,10550,10550,0
|
|
20230818,154900,797945760,10550,10550,10550,10550,0
|
|
20230818,154800,797945760,10550,10550,10550,10550,0
|
|
20230818,154700,797945760,10550,10550,10550,10550,0
|
|
20230818,154600,797945760,10550,10550,10550,10550,0
|
|
20230818,154500,797945760,10550,10550,10550,10550,0
|
|
20230818,154400,797945760,10550,10550,10550,10550,0
|
|
20230818,154300,797945760,10550,10550,10550,10550,0
|
|
20230818,154200,797945760,10550,10550,10550,10550,0
|
|
20230818,154100,797945760,10550,10550,10550,10550,0
|
|
20230818,154000,797945760,10550,10550,10550,10550,0
|
|
20230818,153900,797945760,10550,10550,10550,10550,0
|
|
20230818,153800,797945760,10550,10550,10550,10550,0
|
|
20230818,153700,797945760,10550,10550,10550,10550,0
|
|
20230818,153600,797945760,10550,10550,10550,10550,0
|
|
20230818,153500,797945760,10550,10550,10550,10550,0
|
|
20230818,153400,797945760,10550,10550,10550,10550,0
|
|
20230818,153300,797945760,10550,10550,10550,10550,0
|
|
20230818,153200,797945760,10550,10550,10550,10550,0
|
|
20230818,153100,797945760,10550,10550,10550,10550,0
|
|
20230818,153000,797945760,10550,10550,10550,10550,2649
|
|
20230818,152900,769998810,10550,10550,10550,10550,0
|
|
20230818,152800,769998810,10550,10550,10550,10550,0
|
|
20230818,152700,769998810,10550,10550,10550,10550,0
|
|
20230818,152600,769998810,10550,10550,10550,10550,0
|
|
20230818,152500,769998810,10550,10550,10550,10550,0
|
|
20230818,152400,769998810,10550,10550,10550,10550,0
|
|
20230818,152300,769998810,10550,10550,10550,10550,0
|
|
20230818,152200,769998810,10550,10550,10550,10550,0
|
|
20230818,152100,769998810,10550,10550,10550,10550,0
|
|
20230818,152000,769998810,10550,10550,10550,10550,0
|
|
20230818,151900,769998810,10550,10560,10570,10540,324
|
|
20230818,151800,766577430,10560,10540,10560,10540,370
|
|
20230818,151700,762673790,10540,10540,10540,10540,67
|
|
20230818,151600,761967610,10550,10550,10550,10550,100
|
|
20230818,151500,760912610,10550,10550,10550,10550,68
|
|
20230818,151400,760195210,10550,10550,10550,10540,462
|
|
20230818,151300,755321160,10550,10550,10550,10550,129
|
|
20230818,151200,753960210,10550,10550,10550,10550,18
|
|
20230818,151100,753770310,10550,10530,10550,10530,10
|
|
20230818,151000,753664870,10530,10510,10530,10510,538
|
|
20230818,150900,748000530,10510,10510,10510,10500,554
|
|
20230818,150800,742178330,10530,10520,10530,10520,35
|
|
20230818,150700,741809900,10530,10530,10530,10530,0
|
|
20230818,150600,741809900,10530,10520,10530,10520,31
|
|
20230818,150500,741483710,10530,10520,10530,10520,88
|
|
20230818,150400,740557850,10520,10540,10550,10520,496
|
|
20230818,150300,735334880,10540,10550,10550,10540,243
|
|
20230818,150200,732771860,10550,10560,10560,10550,30
|
|
20230818,150100,732455310,10560,10550,10560,10550,1067
|
|
20230818,150000,721194550,10550,10550,10550,10550,50
|
|
20230818,145900,720667050,10550,10540,10550,10530,325
|
|
20230818,145800,717238510,10550,10530,10550,10530,152
|
|
20230818,145700,715637280,10520,10510,10520,10510,331
|
|
20230818,145600,712157290,10510,10510,10510,10500,27
|
|
20230818,145500,711873690,10500,10510,10510,10500,53
|
|
20230818,145400,711316960,10500,10500,10500,10500,17
|
|
20230818,145300,711138460,10510,10510,10510,10510,6
|
|
20230818,145200,711075400,10500,10500,10500,10500,0
|
|
20230818,145100,711075400,10500,10510,10520,10500,68
|
|
20230818,145000,710360980,10510,10500,10510,10500,23
|
|
20230818,144900,710119430,10520,10520,10520,10520,0
|
|
20230818,144800,710119430,10520,10520,10520,10520,10
|
|
20230818,144700,710014230,10500,10500,10520,10500,738
|
|
20230818,144600,702263910,10510,10510,10510,10510,13
|
|
20230818,144500,702127280,10510,10500,10510,10500,29
|
|
20230818,144400,701822720,10510,10510,10510,10510,1
|
|
20230818,144300,701812210,10510,10500,10510,10500,35
|
|
20230818,144200,701444660,10500,10500,10500,10500,0
|
|
20230818,144100,701444660,10500,10500,10500,10500,8
|
|
20230818,144000,701360660,10520,10510,10520,10500,52
|
|
20230818,143900,700814320,10510,10510,10510,10510,3
|
|
20230818,143800,700782790,10510,10510,10510,10510,10
|
|
20230818,143700,700677690,10510,10510,10520,10510,31
|
|
20230818,143600,700351680,10500,10500,10500,10500,18
|
|
20230818,143500,700162680,10510,10510,10510,10510,17
|
|
20230818,143400,699984010,10510,10510,10510,10510,26
|
|
20230818,143300,699710750,10500,10500,10500,10500,35
|
|
20230818,143200,699343250,10500,10500,10500,10500,25
|
|
20230818,143100,699080750,10500,10510,10510,10500,49
|
|
20230818,143000,698566050,10510,10500,10510,10500,46
|
|
20230818,142900,698082950,10510,10510,10510,10510,45
|
|
20230818,142800,697610000,10520,10520,10520,10510,74
|
|
20230818,142700,696831810,10540,10500,10540,10500,59
|
|
20230818,142600,696210330,10490,10490,10490,10480,239
|
|
20230818,142500,693703580,10490,10490,10490,10490,33
|
|
20230818,142400,693357410,10480,10490,10490,10480,35
|
|
20230818,142300,692990590,10490,10480,10490,10470,115
|
|
20230818,142200,691785300,10480,10480,10490,10480,101
|
|
20230818,142100,690726680,10490,10490,10490,10490,0
|
|
20230818,142000,690726680,10490,10480,10490,10480,54
|
|
20230818,141900,690160290,10470,10470,10480,10470,48
|
|
20230818,141800,689657700,10470,10470,10470,10470,7
|
|
20230818,141700,689584410,10470,10470,10470,10470,0
|
|
20230818,141600,689584410,10470,10470,10470,10470,352
|
|
20230818,141500,685898970,10490,10480,10490,10480,35
|
|
20230818,141400,685531960,10480,10480,10490,10480,24
|
|
20230818,141300,685280220,10490,10480,10490,10470,55
|
|
20230818,141200,684703580,10490,10490,10490,10480,81
|
|
20230818,141100,683853950,10490,10470,10490,10470,60
|
|
20230818,141000,683225440,10480,10480,10480,10480,50
|
|
20230818,140900,682701440,10490,10490,10490,10490,0
|
|
20230818,140800,682701440,10490,10480,10490,10480,20
|
|
20230818,140700,682491660,10480,10480,10480,10470,82
|
|
20230818,140600,681632630,10480,10480,10480,10480,0
|
|
20230818,140500,681632630,10480,10480,10480,10480,31
|
|
20230818,140400,681307750,10490,10480,10490,10480,23
|
|
20230818,140300,681066640,10480,10480,10480,10480,3
|
|
20230818,140200,681035200,10480,10480,10480,10480,1
|
|
20230818,140100,681024720,10480,10480,10490,10480,84
|
|
20230818,140000,680144040,10470,10460,10470,10460,51
|
|
20230818,135900,679610420,10490,10490,10490,10490,0
|
|
20230818,135800,679610420,10490,10490,10490,10490,10
|
|
20230818,135700,679505520,10490,10430,10490,10430,137
|
|
20230818,135600,678073140,10430,10430,10430,10430,53
|
|
20230818,135500,677520350,10430,10460,10460,10430,28
|
|
20230818,135400,677228280,10430,10430,10430,10430,37
|
|
20230818,135300,676842370,10430,10430,10430,10430,0
|
|
20230818,135200,676842370,10430,10440,10440,10430,1135
|
|
20230818,135100,664993010,10440,10460,10470,10440,1146
|
|
20230818,135000,653017500,10470,10470,10470,10470,6
|
|
20230818,134900,652954680,10460,10490,10490,10460,735
|
|
20230818,134800,645260850,10490,10490,10490,10490,0
|
|
20230818,134700,645260850,10490,10490,10490,10490,164
|
|
20230818,134600,643540490,10500,10500,10500,10500,297
|
|
20230818,134500,640421990,10510,10510,10510,10510,13
|
|
20230818,134400,640285360,10520,10520,10520,10520,950
|
|
20230818,134300,630291360,10530,10530,10530,10530,487
|
|
20230818,134200,625163250,10530,10530,10530,10530,485
|
|
20230818,134100,620056200,10540,10540,10540,10540,3
|
|
20230818,134000,620024580,10530,10530,10530,10520,175
|
|
20230818,133900,618182130,10530,10530,10530,10530,0
|
|
20230818,133800,618182130,10530,10530,10530,10530,0
|
|
20230818,133700,618182130,10530,10530,10530,10530,0
|
|
20230818,133600,618182130,10530,10550,10550,10530,477
|
|
20230818,133500,613154140,10560,10550,10560,10550,56
|
|
20230818,133400,612563100,10550,10550,10550,10550,46
|
|
20230818,133300,612077800,10540,10570,10570,10540,143
|
|
20230818,133200,610569100,10570,10570,10570,10570,17
|
|
20230818,133100,610389410,10560,10560,10560,10560,74
|
|
20230818,133000,609607970,10580,10560,10580,10560,758
|
|
20230818,132900,601593130,10560,10560,10570,10560,74
|
|
20230818,132800,600811370,10560,10560,10560,10560,239
|
|
20230818,132700,598287530,10560,10540,10560,10540,260
|
|
20230818,132600,595544020,10540,10550,10550,10540,459
|
|
20230818,132500,590701680,10550,10540,10550,10540,181
|
|
20230818,132400,588793920,10540,10540,10540,10540,30
|
|
20230818,132300,588477720,10540,10550,10550,10540,76
|
|
20230818,132200,587676360,10550,10550,10550,10550,66
|
|
20230818,132100,586980060,10540,10540,10540,10540,231
|
|
20230818,132000,584545320,10540,10540,10550,10540,64
|
|
20230818,131900,583870390,10530,10530,10530,10530,23
|
|
20230818,131800,583628200,10540,10520,10540,10520,1367
|
|
20230818,131700,569247040,10520,10530,10530,10520,762
|
|
20230818,131600,561229560,10540,10540,10540,10540,1
|
|
20230818,131500,561219020,10540,10540,10540,10540,12
|
|
20230818,131400,561092540,10540,10540,10540,10520,129
|
|
20230818,131300,559735230,10520,10530,10530,10520,38
|
|
20230818,131200,559335240,10550,10540,10550,10540,6
|
|
20230818,131100,559271990,10530,10520,10530,10510,559
|
|
20230818,131000,553389180,10510,10510,10510,10510,68
|
|
20230818,130900,552674500,10510,10510,10510,10510,183
|
|
20230818,130800,550751170,10520,10520,10520,10520,10
|
|
20230818,130700,550645970,10510,10510,10510,10510,23
|
|
20230818,130600,550404240,10510,10500,10510,10500,268
|
|
20230818,130500,547587860,10510,10510,10510,10510,1
|
|
20230818,130400,547577350,10500,10500,10500,10500,90
|
|
20230818,130300,546632350,10500,10510,10510,10500,60
|
|
20230818,130200,546002290,10530,10520,10530,10520,89
|
|
20230818,130100,545065430,10520,10520,10520,10520,79
|
|
20230818,130000,544234350,10510,10520,10520,10510,133
|
|
20230818,125900,542835480,10520,10520,10520,10520,31
|
|
20230818,125800,542509360,10530,10510,10530,10510,256
|
|
20230818,125700,539818080,10530,10520,10530,10520,51
|
|
20230818,125600,539281370,10530,10510,10530,10510,83
|
|
20230818,125500,538407980,10500,10500,10500,10500,21
|
|
20230818,125400,538187480,10500,10500,10500,10500,42
|
|
20230818,125300,537746480,10510,10500,10510,10500,51
|
|
20230818,125200,537210890,10500,10500,10500,10500,14
|
|
20230818,125100,537063890,10500,10500,10500,10500,10
|
|
20230818,125000,536958890,10510,10520,10520,10510,16
|
|
20230818,124900,536790720,10520,10520,10520,10520,0
|
|
20230818,124800,536790720,10520,10530,10530,10520,215
|
|
20230818,124700,534528480,10540,10540,10540,10540,5
|
|
20230818,124600,534475780,10550,10550,10550,10550,220
|
|
20230818,124500,532154780,10550,10560,10560,10550,25
|
|
20230818,124400,531891000,10560,10560,10560,10560,0
|
|
20230818,124300,531891000,10560,10560,10560,10560,171
|
|
20230818,124200,530085240,10550,10550,10560,10550,84
|
|
20230818,124100,529199030,10560,10560,10560,10560,98
|
|
20230818,124000,528164150,10560,10540,10560,10540,2517
|
|
20230818,123900,501626620,10530,10530,10530,10530,64
|
|
20230818,123800,500952700,10540,10540,10540,10540,184
|
|
20230818,123700,499013340,10550,10540,10550,10540,158
|
|
20230818,123600,497347940,10540,10530,10540,10530,33
|
|
20230818,123500,497000280,10540,10530,10540,10530,131
|
|
20230818,123400,495620300,10530,10520,10530,10510,77
|
|
20230818,123300,494809940,10510,10510,10520,10510,175
|
|
20230818,123200,492970390,10510,10510,10510,10510,2
|
|
20230818,123100,492949370,10460,10520,10520,10460,1542
|
|
20230818,123000,476786660,10530,10530,10530,10520,76
|
|
20230818,122900,475987100,10530,10530,10530,10530,3
|
|
20230818,122800,475955510,10530,10530,10530,10520,51
|
|
20230818,122700,475418810,10530,10530,10530,10530,951
|
|
20230818,122600,465404780,10530,10520,10530,10520,215
|
|
20230818,122500,463141420,10520,10520,10520,10520,43
|
|
20230818,122400,462689060,10530,10510,10530,10510,681
|
|
20230818,122300,455525160,10500,10480,10500,10480,960
|
|
20230818,122200,445447870,10490,10490,10490,10490,0
|
|
20230818,122100,445447870,10490,10470,10490,10470,55
|
|
20230818,122000,444871660,10470,10470,10470,10470,92
|
|
20230818,121900,443908420,10470,10480,10480,10470,110
|
|
20230818,121800,442755960,10480,10480,10480,10470,28
|
|
20230818,121700,442462530,10490,10490,10490,10490,4
|
|
20230818,121600,442420570,10500,10500,10500,10490,39
|
|
20230818,121500,442011300,10500,10500,10500,10500,2
|
|
20230818,121400,441990300,10500,10510,10510,10500,4
|
|
20230818,121300,441948290,10510,10510,10510,10510,11
|
|
20230818,121200,441832680,10520,10500,10520,10500,128
|
|
20230818,121100,440487780,10500,10480,10500,10480,52
|
|
20230818,121000,439942420,10490,10490,10490,10490,0
|
|
20230818,120900,439942420,10490,10490,10500,10490,315
|
|
20230818,120800,436635980,10490,10480,10490,10480,39
|
|
20230818,120700,436227210,10470,10490,10490,10470,79
|
|
20230818,120600,435399830,10490,10490,10490,10490,10
|
|
20230818,120500,435294930,10480,10480,10480,10480,121
|
|
20230818,120400,434026850,10480,10470,10480,10470,498
|
|
20230818,120300,428812590,10470,10470,10470,10470,49
|
|
20230818,120200,428299560,10480,10480,10480,10470,198
|
|
20230818,120100,426224870,10480,10480,10480,10480,5
|
|
20230818,120000,426172470,10470,10470,10480,10470,108
|
|
20230818,115900,425041660,10480,10480,10480,10480,3
|
|
20230818,115800,425010220,10500,10500,10500,10500,0
|
|
20230818,115700,425010220,10500,10490,10500,10490,79
|
|
20230818,115600,424181020,10500,10500,10500,10500,0
|
|
20230818,115500,424181020,10500,10470,10510,10470,811
|
|
20230818,115400,415671200,10500,10460,10500,10450,121
|
|
20230818,115300,414405330,10450,10450,10450,10450,256
|
|
20230818,115200,411730130,10450,10450,10450,10450,17
|
|
20230818,115100,411552480,10440,10430,10440,10430,128
|
|
20230818,115000,410216600,10420,10420,10420,10420,24
|
|
20230818,114900,409966520,10430,10430,10430,10430,6
|
|
20230818,114800,409903940,10440,10430,10440,10430,90
|
|
20230818,114700,408964720,10440,10430,10440,10430,100
|
|
20230818,114600,407920840,10430,10430,10430,10430,1
|
|
20230818,114500,407910410,10430,10430,10440,10430,26
|
|
20230818,114400,407639150,10430,10430,10430,10430,5
|
|
20230818,114300,407587000,10410,10410,10410,10410,2
|
|
20230818,114200,407566180,10400,10400,10400,10400,21
|
|
20230818,114100,407347780,10450,10450,10450,10400,1439
|
|
20230818,114000,392367510,10450,10420,10450,10420,70
|
|
20230818,113900,391636510,10460,10460,10460,10460,0
|
|
20230818,113800,391636510,10460,10440,10460,10420,655
|
|
20230818,113700,384803200,10490,10490,10490,10490,0
|
|
20230818,113600,384803200,10490,10490,10490,10490,83
|
|
20230818,113500,383932530,10430,10430,10430,10430,0
|
|
20230818,113400,383932530,10430,10440,10440,10430,244
|
|
20230818,113300,381385470,10450,10450,10450,10450,11
|
|
20230818,113200,381270520,10530,10420,10530,10420,520
|
|
20230818,113100,375808430,10410,10410,10410,10410,149
|
|
20230818,113000,374257340,10410,10420,10420,10410,29
|
|
20230818,112900,373955310,10420,10410,10420,10410,217
|
|
20230818,112800,371696220,10410,10410,10410,10410,24
|
|
20230818,112700,371446380,10430,10430,10430,10430,3
|
|
20230818,112600,371415090,10430,10410,10430,10410,38
|
|
20230818,112500,371018850,10410,10410,10410,10410,10
|
|
20230818,112400,370914750,10440,10440,10440,10440,20
|
|
20230818,112300,370705950,10440,10440,10440,10440,447
|
|
20230818,112200,366039270,10450,10440,10450,10440,31
|
|
20230818,112100,365715420,10440,10410,10440,10410,135
|
|
20230818,112000,364306360,10440,10440,10440,10440,3
|
|
20230818,111900,364275040,10440,10430,10460,10430,96
|
|
20230818,111800,363271830,10440,10450,10450,10410,48
|
|
20230818,111700,362771080,10460,10450,10460,10450,2
|
|
20230818,111600,362750170,10470,10470,10470,10470,0
|
|
20230818,111500,362750170,10470,10460,10470,10460,52
|
|
20230818,111400,362206010,10470,10470,10470,10470,6
|
|
20230818,111300,362143190,10410,10410,10410,10410,24
|
|
20230818,111200,361893350,10540,10450,10540,10450,201
|
|
20230818,111100,359779900,10450,10420,10450,10420,31
|
|
20230818,111000,359456410,10450,10460,10460,10450,129
|
|
20230818,110900,358108350,10460,10460,10460,10450,223
|
|
20230818,110800,355777910,10450,10420,10450,10420,177
|
|
20230818,110700,353928320,10420,10460,10460,10420,107
|
|
20230818,110600,352813180,10400,10400,10400,10400,0
|
|
20230818,110500,352813180,10400,10400,10400,10400,0
|
|
20230818,110400,352813180,10400,10370,10400,10370,70
|
|
20230818,110300,352086050,10380,10450,10450,10380,306
|
|
20230818,110200,348895960,10460,10490,10490,10460,645
|
|
20230818,110100,342143060,10490,10490,10490,10490,15
|
|
20230818,110000,341985710,10480,10480,10480,10480,5
|
|
20230818,105900,341933310,10490,10550,10550,10490,174
|
|
20230818,105800,340107390,10500,10520,10550,10500,458
|
|
20230818,105700,335281770,10520,10550,10550,10520,114
|
|
20230818,105600,334081450,10560,10490,10560,10490,2072
|
|
20230818,105500,312268800,10490,10460,10500,10460,652
|
|
20230818,105400,305433330,10480,10480,10480,10480,0
|
|
20230818,105300,305433330,10480,10480,10480,10480,303
|
|
20230818,105200,302257890,10460,10430,10470,10430,2555
|
|
20230818,105100,275548610,10430,10430,10430,10430,2
|
|
20230818,105000,275527750,10430,10430,10430,10430,122
|
|
20230818,104900,274255290,10430,10410,10430,10410,286
|
|
20230818,104800,271273050,10420,10400,10420,10400,274
|
|
20230818,104700,268419540,10400,10400,10400,10400,297
|
|
20230818,104600,265330740,10420,10420,10420,10420,5
|
|
20230818,104500,265278640,10420,10420,10420,10420,107
|
|
20230818,104400,264163700,10420,10410,10420,10410,68
|
|
20230818,104300,263455160,10400,10410,10410,10400,61
|
|
20230818,104200,262820280,10410,10410,10410,10410,23
|
|
20230818,104100,262580850,10420,10410,10420,10410,41
|
|
20230818,104000,262153950,10410,10410,10410,10410,20
|
|
20230818,103900,261945750,10410,10410,10410,10410,31
|
|
20230818,103800,261623040,10420,10410,10420,10410,150
|
|
20230818,103700,260060990,10410,10410,10410,10410,37
|
|
20230818,103600,259675820,10400,10410,10410,10400,416
|
|
20230818,103500,255348560,10410,10410,10410,10410,14
|
|
20230818,103400,255202820,10420,10410,10420,10410,47
|
|
20230818,103300,254713320,10400,10410,10420,10400,423
|
|
20230818,103200,250307920,10390,10390,10390,10390,0
|
|
20230818,103100,250307920,10390,10390,10400,10390,242
|
|
20230818,103000,247791370,10400,10360,10400,10360,319
|
|
20230818,102900,244485440,10360,10360,10360,10360,50
|
|
20230818,102800,243967440,10360,10360,10360,10360,15
|
|
20230818,102700,243812040,10370,10380,10380,10370,124
|
|
20230818,102600,242526100,10390,10390,10390,10390,8
|
|
20230818,102500,242442980,10400,10370,10400,10370,317
|
|
20230818,102400,239154210,10380,10380,10380,10380,20
|
|
20230818,102300,238946610,10380,10380,10410,10380,219
|
|
20230818,102200,236671330,10380,10380,10430,10370,676
|
|
20230818,102100,229652480,10330,10350,10370,10330,669
|
|
20230818,102000,222736420,10320,10320,10320,10320,0
|
|
20230818,101900,222736420,10320,10330,10330,10320,403
|
|
20230818,101800,218573660,10330,10330,10330,10310,86
|
|
20230818,101700,217686660,10350,10350,10350,10350,12
|
|
20230818,101600,217562460,10360,10360,10360,10360,24
|
|
20230818,101500,217313820,10320,10340,10340,10320,252
|
|
20230818,101400,214710200,10360,10360,10360,10360,181
|
|
20230818,101300,212835040,10350,10320,10400,10320,2041
|
|
20230818,101200,191707670,10300,10330,10330,10300,187
|
|
20230818,101100,189775990,10330,10250,10330,10250,1942
|
|
20230818,101000,169819210,10240,10240,10240,10240,278
|
|
20230818,100900,166972490,10240,10240,10240,10240,79
|
|
20230818,100800,166163530,10240,10240,10240,10240,22
|
|
20230818,100700,165938250,10240,10220,10240,10220,10
|
|
20230818,100600,165835870,10210,10180,10210,10180,103
|
|
20230818,100500,164785530,10180,10180,10190,10180,126
|
|
20230818,100400,163502710,10190,10180,10190,10180,15
|
|
20230818,100300,163349980,10190,10220,10220,10190,228
|
|
20230818,100200,161022250,10220,10220,10230,10220,106
|
|
20230818,100100,159938920,10220,10220,10230,10220,68
|
|
20230818,100000,159243850,10220,10220,10220,10220,71
|
|
20230818,095900,158518230,10220,10230,10240,10220,66
|
|
20230818,095800,157843480,10240,10230,10240,10230,12
|
|
20230818,095700,157720710,10230,10250,10250,10230,287
|
|
20230818,095600,154781530,10270,10250,10270,10250,7
|
|
20230818,095500,154709730,10250,10260,10270,10250,91
|
|
20230818,095400,153775710,10260,10250,10260,10250,16
|
|
20230818,095300,153611680,10240,10240,10240,10240,7
|
|
20230818,095200,153540000,10290,10240,10290,10240,365
|
|
20230818,095100,149789880,10230,10230,10230,10230,0
|
|
20230818,095000,149789880,10230,10240,10240,10230,119
|
|
20230818,094900,148572480,10240,10250,10250,10240,16
|
|
20230818,094800,148408580,10250,10240,10250,10230,32
|
|
20230818,094700,148080900,10230,10220,10230,10220,146
|
|
20230818,094600,146587610,10220,10220,10220,10220,26
|
|
20230818,094500,146321890,10200,10160,10200,10160,693
|
|
20230818,094400,139263480,10170,10170,10170,10170,15
|
|
20230818,094300,139110930,10160,10150,10160,10150,220
|
|
20230818,094200,136875790,10150,10130,10150,10130,95
|
|
20230818,094100,135913090,10130,10150,10150,10130,61
|
|
20230818,094000,135295060,10150,10150,10150,10150,5
|
|
20230818,093900,135244310,10160,10130,10160,10130,18
|
|
20230818,093800,135061790,10140,10130,10140,10130,15
|
|
20230818,093700,134909750,10130,10130,10130,10130,41
|
|
20230818,093600,134494420,10140,10140,10140,10140,1
|
|
20230818,093500,134484280,10140,10140,10140,10140,4
|
|
20230818,093400,134443720,10150,10140,10150,10140,6
|
|
20230818,093300,134382830,10150,10150,10160,10140,16
|
|
20230818,093200,134220340,10160,10150,10160,10150,31
|
|
20230818,093100,133905630,10170,10170,10170,10160,23
|
|
20230818,093000,133671740,10180,10130,10180,10130,98
|
|
20230818,092900,132676430,10110,10110,10110,10110,0
|
|
20230818,092800,132676430,10110,10150,10200,10110,336
|
|
20230818,092700,129268140,10200,10150,10200,10150,118
|
|
20230818,092600,128067190,10140,10140,10140,10140,0
|
|
20230818,092500,128067190,10140,10100,10140,10100,155
|
|
20230818,092400,126501610,10140,10100,10140,10100,1258
|
|
20230818,092300,113795770,10100,10120,10150,10100,62
|
|
20230818,092200,113166930,10110,10120,10120,10110,32
|
|
20230818,092100,112843100,10120,10120,10120,10120,2
|
|
20230818,092000,112822860,10130,10130,10130,10130,14
|
|
20230818,091900,112681040,10130,10080,10130,10080,56
|
|
20230818,091800,112115260,10100,10080,10100,10080,135
|
|
20230818,091700,110754260,10040,10070,10070,10040,39
|
|
20230818,091600,110361560,10060,10060,10060,10060,385
|
|
20230818,091500,106488460,10030,10030,10030,10020,1063
|
|
20230818,091400,95833390,10030,10030,10030,10030,3
|
|
20230818,091300,95803300,10030,10040,10040,10020,112
|
|
20230818,091200,94679990,10000,10020,10020,10000,708
|
|
20230818,091100,87596160,10020,10120,10120,10020,2184
|
|
20230818,091000,65578170,10120,10140,10140,10120,2586
|
|
20230818,090900,39403590,10230,10230,10230,10230,0
|
|
20230818,090800,39403590,10230,10150,10230,10120,369
|
|
20230818,090700,35654120,10120,10230,10230,10120,46
|
|
20230818,090600,35187450,10150,10150,10150,10150,45
|
|
20230818,090500,34730700,10150,10150,10150,10150,0
|
|
20230818,090400,34730700,10150,10200,10210,10150,968
|
|
20230818,090300,24876420,10210,10210,10210,10210,91
|
|
20230818,090200,23947310,10200,10210,10230,10200,1286
|
|
20230818,090100,10829930,10200,10220,10220,10200,979
|
|
20230818,090000,844070,10280,10340,10340,10280,82
|