664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,200100,234300350,8180,8180,8180,8180,2289
|
|
20230807,200000,234300350,8180,8180,8180,8180,0
|
|
20230807,195900,234300350,8180,8180,8180,8180,0
|
|
20230807,195800,234300350,8180,8180,8180,8180,0
|
|
20230807,195700,234300350,8180,8180,8180,8180,0
|
|
20230807,195600,234300350,8180,8180,8180,8180,0
|
|
20230807,195500,234300350,8180,8180,8180,8180,0
|
|
20230807,195400,234300350,8180,8180,8180,8180,0
|
|
20230807,195300,234300350,8180,8180,8180,8180,0
|
|
20230807,195200,234300350,8180,8180,8180,8180,0
|
|
20230807,195100,234300350,8180,8180,8180,8180,0
|
|
20230807,195000,234300350,8180,8180,8180,8180,0
|
|
20230807,194900,234300350,8180,8180,8180,8180,0
|
|
20230807,194800,234300350,8180,8180,8180,8180,0
|
|
20230807,194700,234300350,8180,8180,8180,8180,0
|
|
20230807,194600,234300350,8180,8180,8180,8180,0
|
|
20230807,194500,234300350,8180,8180,8180,8180,0
|
|
20230807,194400,234300350,8180,8180,8180,8180,0
|
|
20230807,194300,234300350,8180,8180,8180,8180,0
|
|
20230807,194200,234300350,8180,8180,8180,8180,0
|
|
20230807,194100,234300350,8180,8180,8180,8180,0
|
|
20230807,194000,234300350,8180,8180,8180,8180,0
|
|
20230807,193900,234300350,8180,8180,8180,8180,0
|
|
20230807,193800,234300350,8180,8180,8180,8180,0
|
|
20230807,193700,234300350,8180,8180,8180,8180,0
|
|
20230807,193600,234300350,8180,8180,8180,8180,0
|
|
20230807,193500,234300350,8180,8180,8180,8180,0
|
|
20230807,193400,234300350,8180,8180,8180,8180,0
|
|
20230807,193300,234300350,8180,8180,8180,8180,0
|
|
20230807,193200,234300350,8180,8180,8180,8180,0
|
|
20230807,193100,234300350,8180,8180,8180,8180,2289
|
|
20230807,193000,234300350,8180,8180,8180,8180,0
|
|
20230807,192900,234300350,8180,8180,8180,8180,0
|
|
20230807,192800,234300350,8180,8180,8180,8180,0
|
|
20230807,192700,234300350,8180,8180,8180,8180,0
|
|
20230807,192600,234300350,8180,8180,8180,8180,0
|
|
20230807,192500,234300350,8180,8180,8180,8180,0
|
|
20230807,192400,234300350,8180,8180,8180,8180,0
|
|
20230807,192300,234300350,8180,8180,8180,8180,0
|
|
20230807,192200,234300350,8180,8180,8180,8180,0
|
|
20230807,192100,234300350,8180,8180,8180,8180,0
|
|
20230807,192000,234300350,8180,8180,8180,8180,0
|
|
20230807,191900,234300350,8180,8180,8180,8180,0
|
|
20230807,191800,234300350,8180,8180,8180,8180,0
|
|
20230807,191700,234300350,8180,8180,8180,8180,0
|
|
20230807,191600,234300350,8180,8180,8180,8180,0
|
|
20230807,191500,234300350,8180,8180,8180,8180,0
|
|
20230807,191400,234300350,8180,8180,8180,8180,0
|
|
20230807,191300,234300350,8180,8180,8180,8180,0
|
|
20230807,191200,234300350,8180,8180,8180,8180,0
|
|
20230807,191100,234300350,8180,8180,8180,8180,0
|
|
20230807,191000,234300350,8180,8180,8180,8180,0
|
|
20230807,190900,234300350,8180,8180,8180,8180,0
|
|
20230807,190800,234300350,8180,8180,8180,8180,0
|
|
20230807,190700,234300350,8180,8180,8180,8180,0
|
|
20230807,190600,234300350,8180,8180,8180,8180,0
|
|
20230807,190500,234300350,8180,8180,8180,8180,0
|
|
20230807,190400,234300350,8180,8180,8180,8180,0
|
|
20230807,190300,234300350,8180,8180,8180,8180,0
|
|
20230807,190200,234300350,8180,8180,8180,8180,0
|
|
20230807,190100,234300350,8180,8180,8180,8180,2289
|
|
20230807,190000,234300350,8180,8180,8180,8180,0
|
|
20230807,185900,234300350,8180,8180,8180,8180,0
|
|
20230807,185800,234300350,8180,8180,8180,8180,0
|
|
20230807,185700,234300350,8180,8180,8180,8180,0
|
|
20230807,185600,234300350,8180,8180,8180,8180,0
|
|
20230807,185500,234300350,8180,8180,8180,8180,0
|
|
20230807,185400,234300350,8180,8180,8180,8180,0
|
|
20230807,185300,234300350,8180,8180,8180,8180,0
|
|
20230807,185200,234300350,8180,8180,8180,8180,0
|
|
20230807,185100,234300350,8180,8180,8180,8180,0
|
|
20230807,185000,234300350,8180,8180,8180,8180,0
|
|
20230807,184900,234300350,8180,8180,8180,8180,0
|
|
20230807,184800,234300350,8180,8180,8180,8180,0
|
|
20230807,184700,234300350,8180,8180,8180,8180,0
|
|
20230807,184600,234300350,8180,8180,8180,8180,0
|
|
20230807,184500,234300350,8180,8180,8180,8180,0
|
|
20230807,184400,234300350,8180,8180,8180,8180,0
|
|
20230807,184300,234300350,8180,8180,8180,8180,0
|
|
20230807,184200,234300350,8180,8180,8180,8180,0
|
|
20230807,184100,234300350,8180,8180,8180,8180,0
|
|
20230807,184000,234300350,8180,8180,8180,8180,0
|
|
20230807,183900,234300350,8180,8180,8180,8180,0
|
|
20230807,183800,234300350,8180,8180,8180,8180,0
|
|
20230807,183700,234300350,8180,8180,8180,8180,0
|
|
20230807,183600,234300350,8180,8180,8180,8180,0
|
|
20230807,183500,234300350,8180,8180,8180,8180,0
|
|
20230807,183400,234300350,8180,8180,8180,8180,0
|
|
20230807,183300,234300350,8180,8180,8180,8180,0
|
|
20230807,183200,234300350,8180,8180,8180,8180,0
|
|
20230807,183100,234300350,8180,8180,8180,8180,2289
|
|
20230807,183000,234300350,8180,8180,8180,8180,0
|
|
20230807,182900,234300350,8180,8180,8180,8180,0
|
|
20230807,182800,234300350,8180,8180,8180,8180,0
|
|
20230807,182700,234300350,8180,8180,8180,8180,0
|
|
20230807,182600,234300350,8180,8180,8180,8180,0
|
|
20230807,182500,234300350,8180,8180,8180,8180,0
|
|
20230807,182400,234300350,8180,8180,8180,8180,0
|
|
20230807,182300,234300350,8180,8180,8180,8180,0
|
|
20230807,182200,234300350,8180,8180,8180,8180,0
|
|
20230807,182100,234300350,8180,8180,8180,8180,0
|
|
20230807,182000,234300350,8180,8180,8180,8180,0
|
|
20230807,181900,234300350,8180,8180,8180,8180,0
|
|
20230807,181800,234300350,8180,8180,8180,8180,0
|
|
20230807,181700,234300350,8180,8180,8180,8180,0
|
|
20230807,181600,234300350,8180,8180,8180,8180,0
|
|
20230807,181500,234300350,8180,8180,8180,8180,0
|
|
20230807,181400,234300350,8180,8180,8180,8180,0
|
|
20230807,181300,234300350,8180,8180,8180,8180,0
|
|
20230807,181200,234300350,8180,8180,8180,8180,0
|
|
20230807,181100,234300350,8180,8180,8180,8180,0
|
|
20230807,181000,234300350,8180,8180,8180,8180,0
|
|
20230807,180900,234300350,8180,8180,8180,8180,0
|
|
20230807,180800,234300350,8180,8180,8180,8180,0
|
|
20230807,180700,234300350,8180,8180,8180,8180,0
|
|
20230807,180600,234300350,8180,8180,8180,8180,0
|
|
20230807,180500,234300350,8180,8180,8180,8180,0
|
|
20230807,180400,234300350,8180,8180,8180,8180,0
|
|
20230807,180300,234300350,8180,8180,8180,8180,0
|
|
20230807,180200,234300350,8180,8180,8180,8180,0
|
|
20230807,180100,234300350,8180,8180,8180,8180,2289
|
|
20230807,180000,234300350,8180,8180,8180,8180,0
|
|
20230807,175900,234300350,8180,8180,8180,8180,0
|
|
20230807,175800,234300350,8180,8180,8180,8180,0
|
|
20230807,175700,234300350,8180,8180,8180,8180,0
|
|
20230807,175600,234300350,8180,8180,8180,8180,0
|
|
20230807,175500,234300350,8180,8180,8180,8180,0
|
|
20230807,175400,234300350,8180,8180,8180,8180,0
|
|
20230807,175300,234300350,8180,8180,8180,8180,0
|
|
20230807,175200,234300350,8180,8180,8180,8180,0
|
|
20230807,175100,234300350,8180,8180,8180,8180,0
|
|
20230807,175000,234300350,8180,8180,8180,8180,0
|
|
20230807,174900,234300350,8180,8180,8180,8180,0
|
|
20230807,174800,234300350,8180,8180,8180,8180,0
|
|
20230807,174700,234300350,8180,8180,8180,8180,0
|
|
20230807,174600,234300350,8180,8180,8180,8180,0
|
|
20230807,174500,234300350,8180,8180,8180,8180,0
|
|
20230807,174400,234300350,8180,8180,8180,8180,0
|
|
20230807,174300,234300350,8180,8180,8180,8180,0
|
|
20230807,174200,234300350,8180,8180,8180,8180,0
|
|
20230807,174100,234300350,8180,8180,8180,8180,0
|
|
20230807,174000,234300350,8180,8180,8180,8180,0
|
|
20230807,173900,234300350,8180,8180,8180,8180,0
|
|
20230807,173800,234300350,8180,8180,8180,8180,0
|
|
20230807,173700,234300350,8180,8180,8180,8180,0
|
|
20230807,173600,234300350,8180,8180,8180,8180,0
|
|
20230807,173500,234300350,8180,8180,8180,8180,0
|
|
20230807,173400,234300350,8180,8180,8180,8180,0
|
|
20230807,173300,234300350,8180,8180,8180,8180,0
|
|
20230807,173200,234300350,8180,8180,8180,8180,0
|
|
20230807,173100,234300350,8180,8180,8180,8180,2289
|
|
20230807,173000,234300350,8180,8180,8180,8180,0
|
|
20230807,172900,234300350,8180,8180,8180,8180,0
|
|
20230807,172800,234300350,8180,8180,8180,8180,0
|
|
20230807,172700,234300350,8180,8180,8180,8180,0
|
|
20230807,172600,234300350,8180,8180,8180,8180,0
|
|
20230807,172500,234300350,8180,8180,8180,8180,0
|
|
20230807,172400,234300350,8180,8180,8180,8180,0
|
|
20230807,172300,234300350,8180,8180,8180,8180,0
|
|
20230807,172200,234300350,8180,8180,8180,8180,0
|
|
20230807,172100,234300350,8180,8180,8180,8180,0
|
|
20230807,172000,234300350,8180,8180,8180,8180,0
|
|
20230807,171900,234300350,8180,8180,8180,8180,0
|
|
20230807,171800,234300350,8180,8180,8180,8180,0
|
|
20230807,171700,234300350,8180,8180,8180,8180,0
|
|
20230807,171600,234300350,8180,8180,8180,8180,0
|
|
20230807,171500,234300350,8180,8180,8180,8180,0
|
|
20230807,171400,234300350,8180,8180,8180,8180,0
|
|
20230807,171300,234300350,8180,8180,8180,8180,0
|
|
20230807,171200,234300350,8180,8180,8180,8180,0
|
|
20230807,171100,234300350,8180,8180,8180,8180,0
|
|
20230807,171000,234300350,8180,8180,8180,8180,0
|
|
20230807,170900,234300350,8180,8180,8180,8180,0
|
|
20230807,170800,234300350,8180,8180,8180,8180,0
|
|
20230807,170700,234300350,8180,8180,8180,8180,0
|
|
20230807,170600,234300350,8180,8180,8180,8180,0
|
|
20230807,170500,234300350,8180,8180,8180,8180,0
|
|
20230807,170400,234300350,8180,8180,8180,8180,0
|
|
20230807,170300,234300350,8180,8180,8180,8180,0
|
|
20230807,170200,234300350,8180,8180,8180,8180,0
|
|
20230807,170100,234300350,8180,8180,8180,8180,2289
|
|
20230807,170000,234300350,8180,8180,8180,8180,0
|
|
20230807,165900,234300350,8180,8180,8180,8180,0
|
|
20230807,165800,234300350,8180,8180,8180,8180,0
|
|
20230807,165700,234300350,8180,8180,8180,8180,0
|
|
20230807,165600,234300350,8180,8180,8180,8180,0
|
|
20230807,165500,234300350,8180,8180,8180,8180,0
|
|
20230807,165400,234300350,8180,8180,8180,8180,0
|
|
20230807,165300,234300350,8180,8180,8180,8180,0
|
|
20230807,165200,234300350,8180,8180,8180,8180,0
|
|
20230807,165100,234300350,8180,8180,8180,8180,0
|
|
20230807,165000,234300350,8180,8180,8180,8180,0
|
|
20230807,164900,234300350,8180,8180,8180,8180,0
|
|
20230807,164800,234300350,8180,8180,8180,8180,0
|
|
20230807,164700,234300350,8180,8180,8180,8180,0
|
|
20230807,164600,234300350,8180,8180,8180,8180,0
|
|
20230807,164500,234300350,8180,8180,8180,8180,0
|
|
20230807,164400,234300350,8180,8180,8180,8180,0
|
|
20230807,164300,234300350,8180,8180,8180,8180,0
|
|
20230807,164200,234300350,8180,8180,8180,8180,0
|
|
20230807,164100,234300350,8180,8180,8180,8180,0
|
|
20230807,164000,234300350,8180,8180,8180,8180,0
|
|
20230807,163900,234300350,8180,8180,8180,8180,0
|
|
20230807,163800,234300350,8180,8180,8180,8180,0
|
|
20230807,163700,234300350,8180,8180,8180,8180,0
|
|
20230807,163600,234300350,8180,8180,8180,8180,0
|
|
20230807,163500,234300350,8180,8180,8180,8180,0
|
|
20230807,163400,234300350,8180,8180,8180,8180,0
|
|
20230807,163300,234300350,8180,8180,8180,8180,0
|
|
20230807,163200,234300350,8180,8180,8180,8180,0
|
|
20230807,163100,234300350,8180,8180,8180,8180,2289
|
|
20230807,163000,234300350,8180,8180,8180,8180,0
|
|
20230807,162900,234300350,8180,8180,8180,8180,0
|
|
20230807,162800,234300350,8180,8180,8180,8180,0
|
|
20230807,162700,234300350,8180,8180,8180,8180,0
|
|
20230807,162600,234300350,8180,8180,8180,8180,0
|
|
20230807,162500,234300350,8180,8180,8180,8180,0
|
|
20230807,162400,234300350,8180,8180,8180,8180,0
|
|
20230807,162300,234300350,8180,8180,8180,8180,0
|
|
20230807,162200,234300350,8180,8180,8180,8180,0
|
|
20230807,162100,234300350,8180,8180,8180,8180,0
|
|
20230807,162000,234300350,8180,8180,8180,8180,0
|
|
20230807,161900,234300350,8180,8180,8180,8180,0
|
|
20230807,161800,234300350,8180,8180,8180,8180,0
|
|
20230807,161700,234300350,8180,8180,8180,8180,0
|
|
20230807,161600,234300350,8180,8180,8180,8180,0
|
|
20230807,161500,234300350,8180,8180,8180,8180,0
|
|
20230807,161400,234300350,8180,8180,8180,8180,0
|
|
20230807,161300,234300350,8180,8180,8180,8180,0
|
|
20230807,161200,234300350,8180,8180,8180,8180,0
|
|
20230807,161100,234300350,8180,8180,8180,8180,0
|
|
20230807,161000,234300350,8180,8180,8180,8180,0
|
|
20230807,160900,234300350,8180,8180,8180,8180,0
|
|
20230807,160800,234300350,8180,8180,8180,8180,0
|
|
20230807,160700,234300350,8180,8180,8180,8180,0
|
|
20230807,160600,234300350,8180,8180,8180,8180,0
|
|
20230807,160500,234300350,8180,8180,8180,8180,0
|
|
20230807,160400,234300350,8180,8180,8180,8180,0
|
|
20230807,160300,234300350,8180,8180,8180,8180,0
|
|
20230807,160200,234300350,8180,8180,8180,8180,0
|
|
20230807,160100,234300350,8180,8180,8180,8180,2289
|
|
20230807,160000,234300350,8180,8180,8180,8180,0
|
|
20230807,155900,234300350,8180,8180,8180,8180,0
|
|
20230807,155800,234300350,8180,8180,8180,8180,0
|
|
20230807,155700,234300350,8180,8180,8180,8180,0
|
|
20230807,155600,234300350,8180,8180,8180,8180,0
|
|
20230807,155500,234300350,8180,8180,8180,8180,0
|
|
20230807,155400,234300350,8180,8180,8180,8180,0
|
|
20230807,155300,234300350,8180,8180,8180,8180,0
|
|
20230807,155200,234300350,8180,8180,8180,8180,0
|
|
20230807,155100,234300350,8180,8180,8180,8180,0
|
|
20230807,155000,234300350,8180,8180,8180,8180,0
|
|
20230807,154900,234300350,8180,8180,8180,8180,0
|
|
20230807,154800,234300350,8180,8180,8180,8180,0
|
|
20230807,154700,234300350,8180,8180,8180,8180,0
|
|
20230807,154600,234300350,8180,8180,8180,8180,0
|
|
20230807,154500,234300350,8180,8180,8180,8180,0
|
|
20230807,154400,234300350,8180,8180,8180,8180,0
|
|
20230807,154300,234300350,8180,8180,8180,8180,0
|
|
20230807,154200,234300350,8180,8180,8180,8180,0
|
|
20230807,154100,234300350,8180,8180,8180,8180,0
|
|
20230807,154000,234300350,8180,8180,8180,8180,0
|
|
20230807,153900,234300350,8180,8180,8180,8180,0
|
|
20230807,153800,234300350,8180,8180,8180,8180,0
|
|
20230807,153700,234300350,8180,8180,8180,8180,0
|
|
20230807,153600,234300350,8180,8180,8180,8180,0
|
|
20230807,153500,234300350,8180,8180,8180,8180,0
|
|
20230807,153400,234300350,8180,8180,8180,8180,0
|
|
20230807,153300,234300350,8180,8180,8180,8180,0
|
|
20230807,153200,234300350,8180,8180,8180,8180,0
|
|
20230807,153100,234300350,8180,8180,8180,8180,2289
|
|
20230807,153000,234300350,8180,8180,8180,8180,2289
|
|
20230807,152900,215576330,8200,8200,8200,8200,0
|
|
20230807,152800,215576330,8200,8200,8200,8200,0
|
|
20230807,152700,215576330,8200,8200,8200,8200,0
|
|
20230807,152600,215576330,8200,8200,8200,8200,0
|
|
20230807,152500,215576330,8200,8200,8200,8200,0
|
|
20230807,152400,215576330,8200,8200,8200,8200,0
|
|
20230807,152300,215576330,8200,8200,8200,8200,0
|
|
20230807,152200,215576330,8200,8200,8200,8200,0
|
|
20230807,152100,215576330,8200,8200,8200,8200,0
|
|
20230807,152000,215576330,8200,8200,8200,8200,0
|
|
20230807,151900,215576330,8200,8200,8200,8200,0
|
|
20230807,151800,215576330,8200,8200,8200,8200,308
|
|
20230807,151700,213050730,8200,8200,8200,8200,15
|
|
20230807,151600,212927730,8200,8200,8200,8200,158
|
|
20230807,151500,211632130,8200,8200,8210,8200,127
|
|
20230807,151400,210590690,8200,8190,8210,8190,578
|
|
20230807,151300,205848380,8190,8190,8190,8190,4
|
|
20230807,151200,205815620,8190,8190,8200,8190,17
|
|
20230807,151100,205676380,8190,8190,8190,8190,4
|
|
20230807,151000,205643620,8190,8190,8190,8190,4
|
|
20230807,150900,205610860,8190,8190,8190,8190,3
|
|
20230807,150800,205586290,8190,8190,8190,8190,7
|
|
20230807,150700,205528960,8190,8190,8190,8190,3
|
|
20230807,150600,205504390,8190,8190,8190,8190,9
|
|
20230807,150500,205430680,8190,8190,8190,8190,5
|
|
20230807,150400,205389730,8190,8190,8190,8190,2
|
|
20230807,150300,205373350,8190,8190,8190,8190,11
|
|
20230807,150200,205283260,8190,8190,8190,8190,87
|
|
20230807,150100,204570730,8190,8200,8200,8190,21
|
|
20230807,150000,204398620,8190,8190,8190,8190,1
|
|
20230807,145900,204390430,8200,8200,8200,8200,5
|
|
20230807,145800,204349430,8200,8200,8200,8190,8
|
|
20230807,145700,204283840,8200,8200,8200,8200,23
|
|
20230807,145600,204095240,8200,8190,8200,8190,8
|
|
20230807,145500,204029670,8200,8200,8200,8200,3
|
|
20230807,145400,204005070,8200,8200,8200,8200,4
|
|
20230807,145300,203972270,8190,8210,8210,8190,67
|
|
20230807,145200,203422670,8210,8210,8210,8210,5
|
|
20230807,145100,203381620,8200,8190,8200,8190,4
|
|
20230807,145000,203348840,8190,8200,8200,8190,10
|
|
20230807,144900,203266920,8200,8200,8200,8200,1
|
|
20230807,144800,203258720,8190,8190,8200,8190,7
|
|
20230807,144700,203201380,8200,8200,8200,8200,4
|
|
20230807,144600,203168580,8200,8200,8200,8190,4
|
|
20230807,144500,203135790,8200,8200,8200,8190,10
|
|
20230807,144400,203053840,8200,8200,8200,8200,3
|
|
20230807,144300,203029240,8190,8190,8190,8190,7
|
|
20230807,144200,202971910,8200,8200,8200,8190,5
|
|
20230807,144100,202930920,8200,8200,8200,8200,3
|
|
20230807,144000,202906320,8200,8200,8200,8150,5507
|
|
20230807,143900,157990780,8190,8210,8210,8190,7
|
|
20230807,143800,157933420,8200,8200,8210,8200,9
|
|
20230807,143700,157859610,8210,8210,8210,8210,3
|
|
20230807,143600,157834980,8210,8210,8210,8210,5
|
|
20230807,143500,157793930,8210,8210,8210,8200,3
|
|
20230807,143400,157769310,8200,8210,8210,8200,7
|
|
20230807,143300,157711880,8200,8210,8210,8200,9
|
|
20230807,143200,157638060,8210,8210,8210,8210,3
|
|
20230807,143100,157613430,8210,8210,8210,8210,5
|
|
20230807,143000,157572380,8210,8210,8210,8210,3
|
|
20230807,142900,157547750,8220,8200,8220,8200,11
|
|
20230807,142800,157457520,8210,8210,8210,8210,4
|
|
20230807,142700,157424680,8210,8210,8210,8200,6
|
|
20230807,142600,157375440,8200,8200,8200,8200,5
|
|
20230807,142500,157334440,8200,8200,8200,8200,2
|
|
20230807,142400,157318040,8200,8200,8210,8200,308
|
|
20230807,142300,154792430,8220,8210,8220,8200,8
|
|
20230807,142200,154726790,8210,8210,8210,8210,4
|
|
20230807,142100,154693950,8210,8220,8220,8210,2
|
|
20230807,142000,154677520,8240,8210,8240,8210,6
|
|
20230807,141900,154628180,8240,8200,8240,8200,9
|
|
20230807,141800,154554250,8210,8200,8210,8200,8
|
|
20230807,141700,154488630,8240,8240,8240,8240,1
|
|
20230807,141600,154480390,8230,8210,8230,8210,5
|
|
20230807,141500,154439310,8200,8200,8200,8200,6
|
|
20230807,141400,154390110,8200,8200,8200,8200,22
|
|
20230807,141300,154209710,8200,8200,8200,8200,3
|
|
20230807,141200,154185110,8200,8200,8200,8200,7
|
|
20230807,141100,154127710,8200,8200,8200,8200,6
|
|
20230807,141000,154078510,8200,8210,8210,8200,4
|
|
20230807,140900,154045680,8220,8200,8220,8200,7
|
|
20230807,140800,153988250,8210,8210,8210,8210,4
|
|
20230807,140700,153955410,8210,8210,8210,8210,6
|
|
20230807,140600,153906150,8250,8210,8250,8210,8
|
|
20230807,140500,153840330,8210,8220,8220,8210,3
|
|
20230807,140400,153815690,8220,8220,8220,8220,8
|
|
20230807,140300,153749930,8220,8220,8220,8220,5
|
|
20230807,140200,153708830,8220,8220,8220,8220,6
|
|
20230807,140100,153659510,8220,8220,8220,8220,5
|
|
20230807,140000,153618410,8220,8220,8220,8220,3
|
|
20230807,135900,153593750,8220,8220,8220,8220,5
|
|
20230807,135800,153552650,8220,8220,8220,8220,7
|
|
20230807,135700,153495110,8220,8220,8220,8220,4
|
|
20230807,135600,153462230,8220,8220,8220,8220,9
|
|
20230807,135500,153388250,8220,8230,8230,8220,9
|
|
20230807,135400,153314260,8220,8220,8220,8220,1
|
|
20230807,135300,153306040,8220,8220,8220,8220,3
|
|
20230807,135200,153281380,8230,8230,8230,8230,583
|
|
20230807,135100,148483290,8230,8230,8230,8230,8
|
|
20230807,135000,148417450,8230,8230,8240,8230,12
|
|
20230807,134900,148318670,8230,8230,8230,8230,1
|
|
20230807,134800,148310440,8230,8230,8230,8230,4
|
|
20230807,134700,148277520,8230,8240,8240,8230,54
|
|
20230807,134600,147832600,8240,8240,8240,8240,3
|
|
20230807,134500,147807880,8240,8240,8240,8240,16
|
|
20230807,134400,147676040,8240,8250,8250,8240,605
|
|
20230807,134300,142690800,8240,8250,8250,8240,504
|
|
20230807,134200,138532840,8250,8250,8250,8250,30
|
|
20230807,134100,138285340,8250,8250,8250,8250,28
|
|
20230807,134000,138054340,8250,8260,8260,8250,15
|
|
20230807,133900,137930550,8250,8250,8250,8250,1
|
|
20230807,133800,137922300,8250,8240,8250,8240,54
|
|
20230807,133700,137476830,8240,8250,8250,8240,392
|
|
20230807,133600,134246300,8250,8250,8250,8250,29
|
|
20230807,133500,134007050,8250,8240,8250,8240,49
|
|
20230807,133400,133602870,8250,8250,8250,8250,116
|
|
20230807,133300,132645870,8250,8250,8250,8250,30
|
|
20230807,133200,132398370,8250,8250,8250,8250,28
|
|
20230807,133100,132167370,8250,8250,8250,8250,3
|
|
20230807,133000,132142620,8250,8260,8260,8250,233
|
|
20230807,132900,130218290,8260,8260,8260,8260,30
|
|
20230807,132800,129970490,8260,8240,8260,8240,1074
|
|
20230807,132700,121112410,8240,8240,8240,8230,57
|
|
20230807,132600,120642750,8240,8240,8240,8240,3
|
|
20230807,132500,120618030,8240,8250,8250,8240,187
|
|
20230807,132400,119075350,8250,8250,8250,8250,400
|
|
20230807,132300,115775350,8250,8250,8250,8250,4
|
|
20230807,132200,115742350,8250,8250,8250,8250,5
|
|
20230807,132100,115701100,8250,8250,8250,8250,1
|
|
20230807,132000,115692850,8250,8260,8260,8250,319
|
|
20230807,131900,113057960,8260,8260,8260,8260,1
|
|
20230807,131800,113049700,8260,8260,8260,8260,7
|
|
20230807,131700,112991880,8260,8260,8260,8260,4
|
|
20230807,131600,112958840,8260,8260,8260,8260,10
|
|
20230807,131500,112876240,8260,8260,8260,8260,5
|
|
20230807,131400,112834940,8260,8270,8270,8260,3
|
|
20230807,131300,112810140,8260,8260,8260,8260,10
|
|
20230807,131200,112727540,8260,8260,8260,8260,5
|
|
20230807,131100,112686240,8260,8260,8260,8260,9
|
|
20230807,131000,112611900,8260,8260,8260,8260,73
|
|
20230807,130900,112008920,8260,8260,8260,8260,16
|
|
20230807,130800,111876760,8260,8260,8260,8260,8
|
|
20230807,130700,111810680,8260,8260,8260,8260,5
|
|
20230807,130600,111769380,8260,8260,8260,8260,11
|
|
20230807,130500,111678520,8260,8260,8260,8260,2
|
|
20230807,130400,111662000,8260,8260,8260,8260,5
|
|
20230807,130300,111620700,8260,8260,8260,8260,3
|
|
20230807,130200,111595920,8260,8260,8260,8260,8
|
|
20230807,130100,111529840,8270,8270,8270,8270,11
|
|
20230807,130000,111438870,8270,8270,8270,8270,2
|
|
20230807,125900,111422330,8270,8270,8270,8270,9
|
|
20230807,125800,111347900,8270,8270,8270,8270,54
|
|
20230807,125700,110901320,8270,8270,8280,8270,19
|
|
20230807,125600,110744090,8270,8270,8270,8270,10
|
|
20230807,125500,110661390,8270,8280,8280,8270,7
|
|
20230807,125400,110603450,8290,8280,8290,8270,11
|
|
20230807,125300,110512310,8290,8270,8290,8270,15
|
|
20230807,125200,110388110,8260,8260,8290,8260,13
|
|
20230807,125100,110280530,8250,8260,8260,8250,12
|
|
20230807,125000,110181460,8260,8260,8260,8260,2
|
|
20230807,124900,110164940,8260,8260,8260,8260,304
|
|
20230807,124800,107653900,8290,8290,8290,8290,0
|
|
20230807,124700,107653900,8290,8270,8290,8260,106
|
|
20230807,124600,106777290,8270,8270,8270,8270,10
|
|
20230807,124500,106694590,8280,8280,8280,8280,130
|
|
20230807,124400,105618190,8290,8270,8290,8260,832
|
|
20230807,124300,98729200,8260,8260,8260,8260,4
|
|
20230807,124200,98696160,8260,8260,8260,8260,6
|
|
20230807,124100,98646600,8270,8270,8270,8270,76
|
|
20230807,124000,98018080,8270,8270,8270,8270,0
|
|
20230807,123900,98018080,8270,8270,8270,8270,0
|
|
20230807,123800,98018080,8270,8270,8270,8270,0
|
|
20230807,123700,98018080,8270,8270,8270,8270,7
|
|
20230807,123600,97960190,8270,8270,8270,8270,0
|
|
20230807,123500,97960190,8270,8270,8270,8270,15
|
|
20230807,123400,97836140,8270,8270,8270,8270,15
|
|
20230807,123300,97712090,8270,8270,8270,8270,0
|
|
20230807,123200,97712090,8270,8270,8270,8270,25
|
|
20230807,123100,97505340,8290,8290,8290,8290,1
|
|
20230807,123000,97497050,8290,8270,8290,8270,9
|
|
20230807,122900,97422560,8280,8280,8280,8280,602
|
|
20230807,122800,92438000,8270,8270,8270,8270,210
|
|
20230807,122700,90701300,8260,8260,8260,8260,107
|
|
20230807,122600,89817480,8270,8270,8270,8270,790
|
|
20230807,122500,83284180,8270,8270,8270,8270,0
|
|
20230807,122400,83284180,8270,8270,8270,8270,4
|
|
20230807,122300,83251100,8270,8270,8270,8270,0
|
|
20230807,122200,83251100,8270,8270,8270,8270,5
|
|
20230807,122100,83209750,8270,8270,8270,8270,0
|
|
20230807,122000,83209750,8270,8270,8270,8270,0
|
|
20230807,121900,83209750,8270,8270,8270,8270,11
|
|
20230807,121800,83118780,8280,8280,8280,8280,1
|
|
20230807,121700,83110500,8270,8260,8270,8260,27
|
|
20230807,121600,82887380,8270,8270,8270,8270,0
|
|
20230807,121500,82887380,8270,8270,8270,8270,0
|
|
20230807,121400,82887380,8270,8260,8270,8260,480
|
|
20230807,121300,78919720,8260,8260,8260,8260,0
|
|
20230807,121200,78919720,8260,8260,8260,8260,105
|
|
20230807,121100,78052420,8260,8260,8260,8260,0
|
|
20230807,121000,78052420,8260,8260,8260,8260,0
|
|
20230807,120900,78052420,8260,8260,8260,8260,50
|
|
20230807,120800,77639420,8260,8260,8260,8260,51
|
|
20230807,120700,77218160,8250,8250,8250,8250,6
|
|
20230807,120600,77168660,8260,8260,8260,8260,0
|
|
20230807,120500,77168660,8260,8260,8260,8260,4
|
|
20230807,120400,77135620,8260,8260,8260,8260,100
|
|
20230807,120300,76309620,8260,8260,8260,8260,11
|
|
20230807,120200,76218760,8270,8270,8270,8270,68
|
|
20230807,120100,75656400,8260,8250,8260,8250,458
|
|
20230807,120000,71873390,8230,8230,8230,8230,0
|
|
20230807,115900,71873390,8230,8230,8230,8230,0
|
|
20230807,115800,71873390,8230,8230,8230,8230,7
|
|
20230807,115700,71815780,8230,8250,8250,8230,187
|
|
20230807,115600,70273910,8250,8260,8260,8250,8
|
|
20230807,115500,70207880,8260,8220,8260,8220,1362
|
|
20230807,115400,58973130,8230,8220,8230,8220,158
|
|
20230807,115300,57673150,8210,8200,8210,8200,19
|
|
20230807,115200,57517210,8200,8200,8200,8200,4
|
|
20230807,115100,57484410,8200,8200,8200,8200,0
|
|
20230807,115000,57484410,8200,8200,8200,8200,0
|
|
20230807,114900,57484410,8200,8190,8200,8190,14
|
|
20230807,114800,57369720,8190,8190,8190,8190,196
|
|
20230807,114700,55764480,8190,8190,8190,8190,5
|
|
20230807,114600,55723530,8190,8190,8190,8190,0
|
|
20230807,114500,55723530,8190,8190,8190,8190,0
|
|
20230807,114400,55723530,8190,8190,8190,8190,50
|
|
20230807,114300,55314030,8190,8190,8190,8190,5
|
|
20230807,114200,55273080,8190,8190,8190,8190,180
|
|
20230807,114100,53798880,8190,8190,8190,8190,4
|
|
20230807,114000,53766120,8190,8190,8190,8190,0
|
|
20230807,113900,53766120,8190,8190,8190,8190,0
|
|
20230807,113800,53766120,8190,8190,8190,8190,6
|
|
20230807,113700,53716980,8200,8200,8200,8200,0
|
|
20230807,113600,53716980,8200,8200,8200,8200,3
|
|
20230807,113500,53692380,8200,8200,8200,8200,0
|
|
20230807,113400,53692380,8200,8200,8200,8200,0
|
|
20230807,113300,53692380,8200,8200,8200,8200,6
|
|
20230807,113200,53643180,8200,8200,8200,8200,0
|
|
20230807,113100,53643180,8200,8200,8200,8200,0
|
|
20230807,113000,53643180,8200,8200,8200,8200,3
|
|
20230807,112900,53618580,8200,8200,8200,8200,2
|
|
20230807,112800,53602180,8200,8200,8200,8200,7
|
|
20230807,112700,53544780,8180,8180,8180,8180,0
|
|
20230807,112600,53544780,8180,8180,8180,8180,0
|
|
20230807,112500,53544780,8180,8180,8180,8180,5
|
|
20230807,112400,53503880,8200,8150,8200,8150,608
|
|
20230807,112300,48522510,8160,8160,8160,8160,200
|
|
20230807,112200,46890510,8160,8160,8160,8160,0
|
|
20230807,112100,46890510,8160,8160,8160,8160,6
|
|
20230807,112000,46841550,8160,8160,8160,8160,4
|
|
20230807,111900,46808910,8160,8160,8160,8160,99
|
|
20230807,111800,46001070,8150,8160,8160,8150,117
|
|
20230807,111700,45047220,8160,8160,8160,8160,0
|
|
20230807,111600,45047220,8160,8160,8160,8160,20
|
|
20230807,111500,44884020,8140,8140,8140,8140,0
|
|
20230807,111400,44884020,8140,8140,8140,8140,11
|
|
20230807,111300,44794480,8190,8190,8190,8190,1
|
|
20230807,111200,44786290,8150,8150,8150,8150,0
|
|
20230807,111100,44786290,8150,8150,8150,8150,600
|
|
20230807,111000,39896290,8140,8140,8140,8140,0
|
|
20230807,110900,39896290,8140,8140,8140,8140,10
|
|
20230807,110800,39814890,8140,8140,8140,8140,0
|
|
20230807,110700,39814890,8140,8140,8140,8140,0
|
|
20230807,110600,39814890,8140,8140,8140,8140,0
|
|
20230807,110500,39814890,8140,8140,8140,8140,0
|
|
20230807,110400,39814890,8140,8140,8140,8140,66
|
|
20230807,110300,39277650,8140,8140,8140,8140,4
|
|
20230807,110200,39245090,8140,8140,8140,8140,0
|
|
20230807,110100,39245090,8140,8140,8140,8140,0
|
|
20230807,110000,39245090,8140,8140,8140,8140,0
|
|
20230807,105900,39245090,8140,8140,8140,8140,7
|
|
20230807,105800,39188110,8140,8140,8140,8140,5
|
|
20230807,105700,39147410,8190,8190,8190,8190,1
|
|
20230807,105600,39139220,8150,8150,8150,8150,45
|
|
20230807,105500,38772470,8150,8170,8170,8150,51
|
|
20230807,105400,38356380,8170,8170,8170,8170,35
|
|
20230807,105300,38070430,8160,8160,8160,8160,4
|
|
20230807,105200,38037790,8160,8160,8160,8160,0
|
|
20230807,105100,38037790,8160,8160,8160,8160,0
|
|
20230807,105000,38037790,8160,8160,8160,8160,6
|
|
20230807,104900,37988830,8190,8190,8190,8190,0
|
|
20230807,104800,37988830,8190,8190,8190,8190,0
|
|
20230807,104700,37988830,8190,8190,8190,8190,1
|
|
20230807,104600,37980640,8160,8160,8160,8160,0
|
|
20230807,104500,37980640,8160,8160,8160,8160,6
|
|
20230807,104400,37931680,8170,8170,8170,8170,0
|
|
20230807,104300,37931680,8170,8170,8170,8170,0
|
|
20230807,104200,37931680,8170,8170,8170,8170,13
|
|
20230807,104100,37825470,8170,8170,8170,8170,10
|
|
20230807,104000,37743770,8170,8170,8170,8170,7
|
|
20230807,103900,37686580,8180,8180,8180,8180,0
|
|
20230807,103800,37686580,8180,8180,8180,8180,0
|
|
20230807,103700,37686580,8180,8180,8180,8180,0
|
|
20230807,103600,37686580,8180,8180,8180,8180,0
|
|
20230807,103500,37686580,8180,8180,8180,8180,6
|
|
20230807,103400,37637500,8200,8200,8200,8200,10
|
|
20230807,103300,37555500,8200,8180,8200,8180,7
|
|
20230807,103200,37498220,8180,8180,8180,8180,0
|
|
20230807,103100,37498220,8180,8180,8180,8180,0
|
|
20230807,103000,37498220,8180,8180,8180,8180,41
|
|
20230807,102900,37162840,8200,8200,8200,8200,0
|
|
20230807,102800,37162840,8200,8200,8200,8200,0
|
|
20230807,102700,37162840,8200,8200,8200,8200,1
|
|
20230807,102600,37154640,8180,8180,8180,8180,0
|
|
20230807,102500,37154640,8180,8180,8180,8180,0
|
|
20230807,102400,37154640,8180,8180,8180,8180,0
|
|
20230807,102300,37154640,8180,8180,8180,8180,0
|
|
20230807,102200,37154640,8180,8180,8180,8180,0
|
|
20230807,102100,37154640,8180,8180,8180,8180,0
|
|
20230807,102000,37154640,8180,8180,8180,8180,0
|
|
20230807,101900,37154640,8180,8180,8180,8180,0
|
|
20230807,101800,37154640,8180,8180,8180,8180,12
|
|
20230807,101700,37056480,8200,8200,8200,8200,0
|
|
20230807,101600,37056480,8200,8200,8200,8200,1
|
|
20230807,101500,37048280,8200,8200,8200,8200,0
|
|
20230807,101400,37048280,8200,8200,8200,8200,12
|
|
20230807,101300,36949880,8160,8150,8160,8150,165
|
|
20230807,101200,35604820,8130,8130,8130,8130,0
|
|
20230807,101100,35604820,8130,8130,8130,8130,0
|
|
20230807,101000,35604820,8130,8130,8130,8130,100
|
|
20230807,100900,34791820,8120,8120,8120,8120,0
|
|
20230807,100800,34791820,8120,8120,8120,8120,0
|
|
20230807,100700,34791820,8120,8120,8120,8120,0
|
|
20230807,100600,34791820,8120,8120,8120,8120,0
|
|
20230807,100500,34791820,8120,8110,8120,8110,140
|
|
20230807,100400,33655420,8110,8110,8110,8110,0
|
|
20230807,100300,33655420,8110,8110,8110,8110,0
|
|
20230807,100200,33655420,8110,8110,8110,8110,0
|
|
20230807,100100,33655420,8110,8110,8110,8110,0
|
|
20230807,100000,33655420,8110,8110,8110,8110,0
|
|
20230807,095900,33655420,8110,8110,8110,8110,0
|
|
20230807,095800,33655420,8110,8110,8110,8110,0
|
|
20230807,095700,33655420,8110,8110,8110,8110,2
|
|
20230807,095600,33639200,8110,8110,8110,8110,0
|
|
20230807,095500,33639200,8110,8110,8110,8110,0
|
|
20230807,095400,33639200,8110,8110,8110,8110,0
|
|
20230807,095300,33639200,8110,8110,8110,8110,0
|
|
20230807,095200,33639200,8110,8110,8110,8110,0
|
|
20230807,095100,33639200,8110,8130,8130,8110,74
|
|
20230807,095000,33038770,8130,8130,8130,8130,7
|
|
20230807,094900,32981860,8130,8130,8130,8130,0
|
|
20230807,094800,32981860,8130,8130,8130,8130,0
|
|
20230807,094700,32981860,8130,8130,8130,8130,0
|
|
20230807,094600,32981860,8130,8130,8130,8130,0
|
|
20230807,094500,32981860,8130,8130,8130,8130,3
|
|
20230807,094400,32957470,8110,8100,8110,8100,139
|
|
20230807,094300,31831080,8110,8110,8110,8110,0
|
|
20230807,094200,31831080,8110,8110,8110,8110,1
|
|
20230807,094100,31822970,8100,8100,8100,8100,0
|
|
20230807,094000,31822970,8100,8120,8120,8100,50
|
|
20230807,093900,31417610,8130,8130,8130,8130,0
|
|
20230807,093800,31417610,8130,8130,8130,8130,0
|
|
20230807,093700,31417610,8130,8130,8130,8130,0
|
|
20230807,093600,31417610,8130,8130,8130,8130,0
|
|
20230807,093500,31417610,8130,8130,8130,8130,0
|
|
20230807,093400,31417610,8130,8130,8130,8130,0
|
|
20230807,093300,31417610,8130,8130,8130,8130,0
|
|
20230807,093200,31417610,8130,8130,8130,8130,0
|
|
20230807,093100,31417610,8130,8120,8130,8120,59
|
|
20230807,093000,30937990,8100,8100,8100,8100,0
|
|
20230807,092900,30937990,8100,8100,8100,8100,0
|
|
20230807,092800,30937990,8100,8100,8100,8100,0
|
|
20230807,092700,30937990,8100,8100,8100,8100,30
|
|
20230807,092600,30694990,8080,8090,8090,8080,170
|
|
20230807,092500,29320620,8090,8100,8100,8070,2099
|
|
20230807,092400,12347490,8110,8110,8110,8110,12
|
|
20230807,092300,12250170,8120,8130,8130,8120,10
|
|
20230807,092200,12168910,8150,8150,8150,8150,0
|
|
20230807,092100,12168910,8150,8150,8150,8150,79
|
|
20230807,092000,11525060,8140,8140,8140,8140,1
|
|
20230807,091900,11516920,8150,8150,8150,8150,2
|
|
20230807,091800,11500620,8190,8190,8190,8190,0
|
|
20230807,091700,11500620,8190,8190,8190,8190,1
|
|
20230807,091600,11492430,8120,8120,8120,8120,0
|
|
20230807,091500,11492430,8120,8120,8120,8120,100
|
|
20230807,091400,10680430,8120,8120,8120,8120,16
|
|
20230807,091300,10550510,8210,8120,8210,8120,89
|
|
20230807,091200,9821270,8130,8140,8140,8130,7
|
|
20230807,091100,9764300,8210,8100,8210,8100,376
|
|
20230807,091000,6686800,8100,8100,8100,8100,130
|
|
20230807,090900,5633800,8130,8130,8130,8130,110
|
|
20230807,090800,4739500,8210,8220,8220,8210,250
|
|
20230807,090700,2685000,8220,8200,8220,8200,200
|
|
20230807,090600,1042010,8190,8130,8190,8130,14
|
|
20230807,090500,927950,8130,8130,8130,8130,0
|
|
20230807,090400,927950,8130,8130,8130,8130,0
|
|
20230807,090300,927950,8130,8130,8130,8130,1
|
|
20230807,090200,919820,8130,8150,8150,8130,15
|
|
20230807,090100,797790,8210,8210,8210,8210,1
|
|
20230807,090000,789580,8140,8140,8140,8140,97
|