659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,195600,236473520,8310,8310,8310,8310,196
|
|
20230810,195500,236473520,8310,8310,8310,8310,0
|
|
20230810,195400,236473520,8310,8310,8310,8310,0
|
|
20230810,195300,236473520,8310,8310,8310,8310,0
|
|
20230810,195200,236473520,8310,8310,8310,8310,0
|
|
20230810,195100,236473520,8310,8310,8310,8310,0
|
|
20230810,195000,236473520,8310,8310,8310,8310,0
|
|
20230810,194900,236473520,8310,8310,8310,8310,0
|
|
20230810,194800,236473520,8310,8310,8310,8310,0
|
|
20230810,194700,236473520,8310,8310,8310,8310,0
|
|
20230810,194600,236473520,8310,8310,8310,8310,0
|
|
20230810,194500,236473520,8310,8310,8310,8310,0
|
|
20230810,194400,236473520,8310,8310,8310,8310,0
|
|
20230810,194300,236473520,8310,8310,8310,8310,0
|
|
20230810,194200,236473520,8310,8310,8310,8310,0
|
|
20230810,194100,236473520,8310,8310,8310,8310,0
|
|
20230810,194000,236473520,8310,8310,8310,8310,0
|
|
20230810,193900,236473520,8310,8310,8310,8310,0
|
|
20230810,193800,236473520,8310,8310,8310,8310,0
|
|
20230810,193700,236473520,8310,8310,8310,8310,0
|
|
20230810,193600,236473520,8310,8310,8310,8310,0
|
|
20230810,193500,236473520,8310,8310,8310,8310,0
|
|
20230810,193400,236473520,8310,8310,8310,8310,0
|
|
20230810,193300,236473520,8310,8310,8310,8310,0
|
|
20230810,193200,236473520,8310,8310,8310,8310,0
|
|
20230810,193100,236473520,8310,8310,8310,8310,0
|
|
20230810,193000,236473520,8310,8310,8310,8310,0
|
|
20230810,192900,236473520,8310,8310,8310,8310,0
|
|
20230810,192800,236473520,8310,8310,8310,8310,0
|
|
20230810,192700,236473520,8310,8310,8310,8310,0
|
|
20230810,192600,236473520,8310,8310,8310,8310,196
|
|
20230810,192500,236473520,8310,8310,8310,8310,0
|
|
20230810,192400,236473520,8310,8310,8310,8310,0
|
|
20230810,192300,236473520,8310,8310,8310,8310,0
|
|
20230810,192200,236473520,8310,8310,8310,8310,0
|
|
20230810,192100,236473520,8310,8310,8310,8310,0
|
|
20230810,192000,236473520,8310,8310,8310,8310,0
|
|
20230810,191900,236473520,8310,8310,8310,8310,0
|
|
20230810,191800,236473520,8310,8310,8310,8310,0
|
|
20230810,191700,236473520,8310,8310,8310,8310,0
|
|
20230810,191600,236473520,8310,8310,8310,8310,0
|
|
20230810,191500,236473520,8310,8310,8310,8310,0
|
|
20230810,191400,236473520,8310,8310,8310,8310,0
|
|
20230810,191300,236473520,8310,8310,8310,8310,0
|
|
20230810,191200,236473520,8310,8310,8310,8310,0
|
|
20230810,191100,236473520,8310,8310,8310,8310,0
|
|
20230810,191000,236473520,8310,8310,8310,8310,0
|
|
20230810,190900,236473520,8310,8310,8310,8310,0
|
|
20230810,190800,236473520,8310,8310,8310,8310,0
|
|
20230810,190700,236473520,8310,8310,8310,8310,0
|
|
20230810,190600,236473520,8310,8310,8310,8310,0
|
|
20230810,190500,236473520,8310,8310,8310,8310,0
|
|
20230810,190400,236473520,8310,8310,8310,8310,0
|
|
20230810,190300,236473520,8310,8310,8310,8310,0
|
|
20230810,190200,236473520,8310,8310,8310,8310,0
|
|
20230810,190100,236473520,8310,8310,8310,8310,0
|
|
20230810,190000,236473520,8310,8310,8310,8310,0
|
|
20230810,185900,236473520,8310,8310,8310,8310,0
|
|
20230810,185800,236473520,8310,8310,8310,8310,0
|
|
20230810,185700,236473520,8310,8310,8310,8310,0
|
|
20230810,185600,236473520,8310,8310,8310,8310,196
|
|
20230810,185500,236473520,8310,8310,8310,8310,0
|
|
20230810,185400,236473520,8310,8310,8310,8310,0
|
|
20230810,185300,236473520,8310,8310,8310,8310,0
|
|
20230810,185200,236473520,8310,8310,8310,8310,0
|
|
20230810,185100,236473520,8310,8310,8310,8310,0
|
|
20230810,185000,236473520,8310,8310,8310,8310,0
|
|
20230810,184900,236473520,8310,8310,8310,8310,0
|
|
20230810,184800,236473520,8310,8310,8310,8310,0
|
|
20230810,184700,236473520,8310,8310,8310,8310,0
|
|
20230810,184600,236473520,8310,8310,8310,8310,0
|
|
20230810,184500,236473520,8310,8310,8310,8310,0
|
|
20230810,184400,236473520,8310,8310,8310,8310,0
|
|
20230810,184300,236473520,8310,8310,8310,8310,0
|
|
20230810,184200,236473520,8310,8310,8310,8310,0
|
|
20230810,184100,236473520,8310,8310,8310,8310,0
|
|
20230810,184000,236473520,8310,8310,8310,8310,0
|
|
20230810,183900,236473520,8310,8310,8310,8310,0
|
|
20230810,183800,236473520,8310,8310,8310,8310,0
|
|
20230810,183700,236473520,8310,8310,8310,8310,0
|
|
20230810,183600,236473520,8310,8310,8310,8310,0
|
|
20230810,183500,236473520,8310,8310,8310,8310,0
|
|
20230810,183400,236473520,8310,8310,8310,8310,0
|
|
20230810,183300,236473520,8310,8310,8310,8310,0
|
|
20230810,183200,236473520,8310,8310,8310,8310,0
|
|
20230810,183100,236473520,8310,8310,8310,8310,0
|
|
20230810,183000,236473520,8310,8310,8310,8310,0
|
|
20230810,182900,236473520,8310,8310,8310,8310,0
|
|
20230810,182800,236473520,8310,8310,8310,8310,0
|
|
20230810,182700,236473520,8310,8310,8310,8310,0
|
|
20230810,182600,236473520,8310,8310,8310,8310,196
|
|
20230810,182500,236473520,8310,8310,8310,8310,0
|
|
20230810,182400,236473520,8310,8310,8310,8310,0
|
|
20230810,182300,236473520,8310,8310,8310,8310,0
|
|
20230810,182200,236473520,8310,8310,8310,8310,0
|
|
20230810,182100,236473520,8310,8310,8310,8310,0
|
|
20230810,182000,236473520,8310,8310,8310,8310,0
|
|
20230810,181900,236473520,8310,8310,8310,8310,0
|
|
20230810,181800,236473520,8310,8310,8310,8310,0
|
|
20230810,181700,236473520,8310,8310,8310,8310,0
|
|
20230810,181600,236473520,8310,8310,8310,8310,0
|
|
20230810,181500,236473520,8310,8310,8310,8310,0
|
|
20230810,181400,236473520,8310,8310,8310,8310,0
|
|
20230810,181300,236473520,8310,8310,8310,8310,0
|
|
20230810,181200,236473520,8310,8310,8310,8310,0
|
|
20230810,181100,236473520,8310,8310,8310,8310,0
|
|
20230810,181000,236473520,8310,8310,8310,8310,0
|
|
20230810,180900,236473520,8310,8310,8310,8310,0
|
|
20230810,180800,236473520,8310,8310,8310,8310,0
|
|
20230810,180700,236473520,8310,8310,8310,8310,0
|
|
20230810,180600,236473520,8310,8310,8310,8310,0
|
|
20230810,180500,236473520,8310,8310,8310,8310,0
|
|
20230810,180400,236473520,8310,8310,8310,8310,0
|
|
20230810,180300,236473520,8310,8310,8310,8310,0
|
|
20230810,180200,236473520,8310,8310,8310,8310,0
|
|
20230810,180100,236473520,8310,8310,8310,8310,0
|
|
20230810,180000,236473520,8310,8310,8310,8310,0
|
|
20230810,175900,236473520,8310,8310,8310,8310,0
|
|
20230810,175800,236473520,8310,8310,8310,8310,0
|
|
20230810,175700,236473520,8310,8310,8310,8310,0
|
|
20230810,175600,236473520,8310,8310,8310,8310,196
|
|
20230810,175500,236473520,8310,8310,8310,8310,0
|
|
20230810,175400,236473520,8310,8310,8310,8310,0
|
|
20230810,175300,236473520,8310,8310,8310,8310,0
|
|
20230810,175200,236473520,8310,8310,8310,8310,0
|
|
20230810,175100,236473520,8310,8310,8310,8310,0
|
|
20230810,175000,236473520,8310,8310,8310,8310,0
|
|
20230810,174900,236473520,8310,8310,8310,8310,0
|
|
20230810,174800,236473520,8310,8310,8310,8310,0
|
|
20230810,174700,236473520,8310,8310,8310,8310,0
|
|
20230810,174600,236473520,8310,8310,8310,8310,0
|
|
20230810,174500,236473520,8310,8310,8310,8310,0
|
|
20230810,174400,236473520,8310,8310,8310,8310,0
|
|
20230810,174300,236473520,8310,8310,8310,8310,0
|
|
20230810,174200,236473520,8310,8310,8310,8310,0
|
|
20230810,174100,236473520,8310,8310,8310,8310,0
|
|
20230810,174000,236473520,8310,8310,8310,8310,0
|
|
20230810,173900,236473520,8310,8310,8310,8310,0
|
|
20230810,173800,236473520,8310,8310,8310,8310,0
|
|
20230810,173700,236473520,8310,8310,8310,8310,0
|
|
20230810,173600,236473520,8310,8310,8310,8310,0
|
|
20230810,173500,236473520,8310,8310,8310,8310,0
|
|
20230810,173400,236473520,8310,8310,8310,8310,0
|
|
20230810,173300,236473520,8310,8310,8310,8310,0
|
|
20230810,173200,236473520,8310,8310,8310,8310,0
|
|
20230810,173100,236473520,8310,8310,8310,8310,0
|
|
20230810,173000,236473520,8310,8310,8310,8310,0
|
|
20230810,172900,236473520,8310,8310,8310,8310,0
|
|
20230810,172800,236473520,8310,8310,8310,8310,0
|
|
20230810,172700,236473520,8310,8310,8310,8310,0
|
|
20230810,172600,236473520,8310,8310,8310,8310,196
|
|
20230810,172500,236473520,8310,8310,8310,8310,0
|
|
20230810,172400,236473520,8310,8310,8310,8310,0
|
|
20230810,172300,236473520,8310,8310,8310,8310,0
|
|
20230810,172200,236473520,8310,8310,8310,8310,0
|
|
20230810,172100,236473520,8310,8310,8310,8310,0
|
|
20230810,172000,236473520,8310,8310,8310,8310,0
|
|
20230810,171900,236473520,8310,8310,8310,8310,0
|
|
20230810,171800,236473520,8310,8310,8310,8310,0
|
|
20230810,171700,236473520,8310,8310,8310,8310,0
|
|
20230810,171600,236473520,8310,8310,8310,8310,0
|
|
20230810,171500,236473520,8310,8310,8310,8310,0
|
|
20230810,171400,236473520,8310,8310,8310,8310,0
|
|
20230810,171300,236473520,8310,8310,8310,8310,0
|
|
20230810,171200,236473520,8310,8310,8310,8310,0
|
|
20230810,171100,236473520,8310,8310,8310,8310,0
|
|
20230810,171000,236473520,8310,8310,8310,8310,0
|
|
20230810,170900,236473520,8310,8310,8310,8310,0
|
|
20230810,170800,236473520,8310,8310,8310,8310,0
|
|
20230810,170700,236473520,8310,8310,8310,8310,0
|
|
20230810,170600,236473520,8310,8310,8310,8310,0
|
|
20230810,170500,236473520,8310,8310,8310,8310,0
|
|
20230810,170400,236473520,8310,8310,8310,8310,0
|
|
20230810,170300,236473520,8310,8310,8310,8310,0
|
|
20230810,170200,236473520,8310,8310,8310,8310,0
|
|
20230810,170100,236473520,8310,8310,8310,8310,0
|
|
20230810,170000,236473520,8310,8310,8310,8310,0
|
|
20230810,165900,236473520,8310,8310,8310,8310,0
|
|
20230810,165800,236473520,8310,8310,8310,8310,0
|
|
20230810,165700,236473520,8310,8310,8310,8310,0
|
|
20230810,165600,236473520,8310,8310,8310,8310,196
|
|
20230810,165500,236473520,8310,8310,8310,8310,0
|
|
20230810,165400,236473520,8310,8310,8310,8310,0
|
|
20230810,165300,236473520,8310,8310,8310,8310,0
|
|
20230810,165200,236473520,8310,8310,8310,8310,0
|
|
20230810,165100,236473520,8310,8310,8310,8310,0
|
|
20230810,165000,236473520,8310,8310,8310,8310,0
|
|
20230810,164900,236473520,8310,8310,8310,8310,0
|
|
20230810,164800,236473520,8310,8310,8310,8310,0
|
|
20230810,164700,236473520,8310,8310,8310,8310,0
|
|
20230810,164600,236473520,8310,8310,8310,8310,0
|
|
20230810,164500,236473520,8310,8310,8310,8310,0
|
|
20230810,164400,236473520,8310,8310,8310,8310,0
|
|
20230810,164300,236473520,8310,8310,8310,8310,0
|
|
20230810,164200,236473520,8310,8310,8310,8310,0
|
|
20230810,164100,236473520,8310,8310,8310,8310,0
|
|
20230810,164000,236473520,8310,8310,8310,8310,0
|
|
20230810,163900,236473520,8310,8310,8310,8310,0
|
|
20230810,163800,236473520,8310,8310,8310,8310,0
|
|
20230810,163700,236473520,8310,8310,8310,8310,0
|
|
20230810,163600,236473520,8310,8310,8310,8310,0
|
|
20230810,163500,236473520,8310,8310,8310,8310,0
|
|
20230810,163400,236473520,8310,8310,8310,8310,0
|
|
20230810,163300,236473520,8310,8310,8310,8310,0
|
|
20230810,163200,236473520,8310,8310,8310,8310,0
|
|
20230810,163100,236473520,8310,8310,8310,8310,0
|
|
20230810,163000,236473520,8310,8310,8310,8310,0
|
|
20230810,162900,236473520,8310,8310,8310,8310,0
|
|
20230810,162800,236473520,8310,8310,8310,8310,0
|
|
20230810,162700,236473520,8310,8310,8310,8310,0
|
|
20230810,162600,236473520,8310,8310,8310,8310,196
|
|
20230810,162500,236473520,8310,8310,8310,8310,0
|
|
20230810,162400,236473520,8310,8310,8310,8310,0
|
|
20230810,162300,236473520,8310,8310,8310,8310,0
|
|
20230810,162200,236473520,8310,8310,8310,8310,0
|
|
20230810,162100,236473520,8310,8310,8310,8310,0
|
|
20230810,162000,236473520,8310,8310,8310,8310,0
|
|
20230810,161900,236473520,8310,8310,8310,8310,0
|
|
20230810,161800,236473520,8310,8310,8310,8310,0
|
|
20230810,161700,236473520,8310,8310,8310,8310,0
|
|
20230810,161600,236473520,8310,8310,8310,8310,0
|
|
20230810,161500,236473520,8310,8310,8310,8310,0
|
|
20230810,161400,236473520,8310,8310,8310,8310,0
|
|
20230810,161300,236473520,8310,8310,8310,8310,0
|
|
20230810,161200,236473520,8310,8310,8310,8310,0
|
|
20230810,161100,236473520,8310,8310,8310,8310,0
|
|
20230810,161000,236473520,8310,8310,8310,8310,0
|
|
20230810,160900,236473520,8310,8310,8310,8310,0
|
|
20230810,160800,236473520,8310,8310,8310,8310,0
|
|
20230810,160700,236473520,8310,8310,8310,8310,0
|
|
20230810,160600,236473520,8310,8310,8310,8310,0
|
|
20230810,160500,236473520,8310,8310,8310,8310,0
|
|
20230810,160400,236473520,8310,8310,8310,8310,0
|
|
20230810,160300,236473520,8310,8310,8310,8310,0
|
|
20230810,160200,236473520,8310,8310,8310,8310,0
|
|
20230810,160100,236473520,8310,8310,8310,8310,0
|
|
20230810,160000,236473520,8310,8310,8310,8310,0
|
|
20230810,155900,236473520,8310,8310,8310,8310,0
|
|
20230810,155800,236473520,8310,8310,8310,8310,0
|
|
20230810,155700,236473520,8310,8310,8310,8310,0
|
|
20230810,155600,236473520,8310,8310,8310,8310,196
|
|
20230810,155500,236473520,8310,8310,8310,8310,0
|
|
20230810,155400,236473520,8310,8310,8310,8310,0
|
|
20230810,155300,236473520,8310,8310,8310,8310,0
|
|
20230810,155200,236473520,8310,8310,8310,8310,0
|
|
20230810,155100,236473520,8310,8310,8310,8310,0
|
|
20230810,155000,236473520,8310,8310,8310,8310,0
|
|
20230810,154900,236473520,8310,8310,8310,8310,0
|
|
20230810,154800,236473520,8310,8310,8310,8310,0
|
|
20230810,154700,236473520,8310,8310,8310,8310,0
|
|
20230810,154600,236473520,8310,8310,8310,8310,0
|
|
20230810,154500,236473520,8310,8310,8310,8310,0
|
|
20230810,154400,236473520,8310,8310,8310,8310,0
|
|
20230810,154300,236473520,8310,8310,8310,8310,0
|
|
20230810,154200,236473520,8310,8310,8310,8310,0
|
|
20230810,154100,236473520,8310,8310,8310,8310,0
|
|
20230810,154000,236473520,8310,8310,8310,8310,0
|
|
20230810,153900,236473520,8310,8310,8310,8310,0
|
|
20230810,153800,236473520,8310,8310,8310,8310,0
|
|
20230810,153700,236473520,8310,8310,8310,8310,0
|
|
20230810,153600,236473520,8310,8310,8310,8310,0
|
|
20230810,153500,236473520,8310,8310,8310,8310,0
|
|
20230810,153400,236473520,8310,8310,8310,8310,0
|
|
20230810,153300,236473520,8310,8310,8310,8310,0
|
|
20230810,153200,236473520,8310,8310,8310,8310,0
|
|
20230810,153100,236473520,8310,8310,8310,8310,0
|
|
20230810,153000,236473520,8310,8310,8310,8310,196
|
|
20230810,152900,234844760,8320,8320,8320,8320,0
|
|
20230810,152800,234844760,8320,8320,8320,8320,0
|
|
20230810,152700,234844760,8320,8320,8320,8320,0
|
|
20230810,152600,234844760,8320,8320,8320,8320,0
|
|
20230810,152500,234844760,8320,8320,8320,8320,0
|
|
20230810,152400,234844760,8320,8320,8320,8320,0
|
|
20230810,152300,234844760,8320,8320,8320,8320,0
|
|
20230810,152200,234844760,8320,8320,8320,8320,0
|
|
20230810,152100,234844760,8320,8320,8320,8320,0
|
|
20230810,152000,234844760,8320,8320,8320,8320,0
|
|
20230810,151900,234844760,8320,8320,8320,8320,0
|
|
20230810,151800,234844760,8320,8280,8320,8280,19
|
|
20230810,151700,234687400,8320,8280,8320,8280,55
|
|
20230810,151600,234230280,8280,8280,8280,8280,12
|
|
20230810,151500,234130920,8280,8280,8320,8280,74
|
|
20230810,151400,233516390,8280,8280,8280,8280,4
|
|
20230810,151300,233483270,8280,8280,8280,8280,45
|
|
20230810,151200,233110670,8280,8280,8290,8280,26
|
|
20230810,151100,232895310,8280,8280,8280,8280,8
|
|
20230810,151000,232829070,8280,8280,8280,8280,82
|
|
20230810,150900,232150110,8280,8280,8280,8280,7
|
|
20230810,150800,232092150,8280,8280,8280,8280,9
|
|
20230810,150700,232017630,8290,8280,8290,8280,20
|
|
20230810,150600,231851950,8280,8280,8280,8280,15
|
|
20230810,150500,231727750,8280,8280,8280,8280,4
|
|
20230810,150400,231694630,8280,8280,8280,8280,11
|
|
20230810,150300,231603550,8310,8290,8310,8290,89
|
|
20230810,150200,230865260,8310,8290,8310,8290,17
|
|
20230810,150100,230724130,8310,8290,8310,8290,18
|
|
20230810,150000,230574710,8320,8280,8320,8280,20
|
|
20230810,145900,230408720,8280,8280,8280,8280,7
|
|
20230810,145800,230350760,8280,8270,8290,8270,477
|
|
20230810,145700,226401190,8270,8280,8280,8270,259
|
|
20230810,145600,224256750,8280,8280,8280,8280,11
|
|
20230810,145500,224165670,8280,8280,8280,8280,3
|
|
20230810,145400,224140830,8280,8280,8290,8280,31
|
|
20230810,145300,223884070,8280,8280,8280,8280,12
|
|
20230810,145200,223784710,8280,8280,8280,8280,3
|
|
20230810,145100,223759870,8280,8280,8280,8280,14
|
|
20230810,145000,223643950,8290,8280,8290,8280,27
|
|
20230810,144900,223420220,8290,8280,8290,8280,14
|
|
20230810,144800,223304280,8280,8280,8280,8280,10
|
|
20230810,144700,223221480,8280,8280,8280,8280,20
|
|
20230810,144600,223055880,8280,8280,8280,8280,7
|
|
20230810,144500,222997920,8280,8280,8280,8280,23
|
|
20230810,144400,222807480,8280,8280,8280,8280,12
|
|
20230810,144300,222708120,8280,8280,8280,8280,0
|
|
20230810,144200,222708120,8280,8280,8280,8280,18
|
|
20230810,144100,222559080,8280,8280,8280,8280,11
|
|
20230810,144000,222468000,8290,8290,8290,8290,16
|
|
20230810,143900,222335360,8280,8280,8280,8280,11
|
|
20230810,143800,222244280,8280,8280,8280,8280,18
|
|
20230810,143700,222095240,8280,8290,8290,8280,7
|
|
20230810,143600,222037250,8280,8280,8280,8280,11
|
|
20230810,143500,221946170,8280,8280,8280,8280,7
|
|
20230810,143400,221888210,8280,8300,8320,8280,172
|
|
20230810,143300,220457850,8280,8280,8280,8280,8
|
|
20230810,143200,220391610,8280,8280,8280,8280,14
|
|
20230810,143100,220275690,8310,8270,8310,8270,54
|
|
20230810,143000,219827850,8270,8280,8280,8270,6
|
|
20230810,142900,219778200,8270,8270,8270,8270,12
|
|
20230810,142800,219678960,8270,8270,8270,8270,3
|
|
20230810,142700,219654150,8270,8290,8290,8270,518
|
|
20230810,142600,215365080,8290,8280,8290,8280,14
|
|
20230810,142500,215249130,8280,8280,8280,8280,4
|
|
20230810,142400,215216010,8280,8280,8290,8280,28
|
|
20230810,142300,214984140,8280,8280,8280,8280,7
|
|
20230810,142200,214926180,8280,8280,8280,8280,8
|
|
20230810,142100,214859940,8280,8280,8290,8280,628
|
|
20230810,142000,209653890,8280,8280,8280,8280,19
|
|
20230810,141900,209496570,8280,8280,8280,8280,12
|
|
20230810,141800,209397210,8280,8280,8280,8280,2
|
|
20230810,141700,209380650,8280,8280,8280,8280,19
|
|
20230810,141600,209223330,8280,8280,8280,8280,14
|
|
20230810,141500,209107410,8280,8280,8280,8280,8
|
|
20230810,141400,209041170,8280,8280,8280,8280,16
|
|
20230810,141300,208908690,8280,8280,8280,8280,15
|
|
20230810,141200,208784490,8280,8280,8280,8280,7
|
|
20230810,141100,208726530,8280,8280,8280,8280,19
|
|
20230810,141000,208569210,8280,8280,8280,8280,11
|
|
20230810,140900,208478130,8280,8280,8280,8280,7
|
|
20230810,140800,208420170,8280,8280,8280,8280,14
|
|
20230810,140700,208304250,8280,8280,8280,8280,11
|
|
20230810,140600,208213170,8280,8280,8280,8280,15
|
|
20230810,140500,208088970,8280,8280,8280,8280,8
|
|
20230810,140400,208022730,8280,8270,8290,8270,223
|
|
20230810,140300,206174380,8270,8270,8270,8270,4
|
|
20230810,140200,206141300,8270,8280,8280,8270,21
|
|
20230810,140100,205967520,8270,8270,8280,8270,14
|
|
20230810,140000,205851710,8270,8270,8280,8270,12
|
|
20230810,135900,205752420,8270,8270,8270,8270,10
|
|
20230810,135800,205669720,8270,8270,8270,8270,7
|
|
20230810,135700,205611830,8270,8270,8280,8270,19
|
|
20230810,135600,205454620,8270,8270,8270,8270,4
|
|
20230810,135500,205421540,8270,8270,8280,8270,22
|
|
20230810,135400,205239530,8270,8270,8270,8270,8
|
|
20230810,135300,205173370,8270,8270,8280,8270,14
|
|
20230810,135200,205057510,8270,8270,8270,8270,12
|
|
20230810,135100,204958270,8260,8270,8270,8260,1007
|
|
20230810,135000,196630420,8270,8270,8280,8270,46
|
|
20230810,134900,196249920,8270,8270,8270,8270,12
|
|
20230810,134800,196150680,8280,8290,8290,8270,187
|
|
20230810,134700,194601240,8290,8290,8290,8290,15
|
|
20230810,134600,194476890,8290,8290,8290,8290,20
|
|
20230810,134500,194311090,8290,8290,8290,8290,10
|
|
20230810,134400,194228190,8290,8290,8290,8290,13
|
|
20230810,134300,194120420,8290,8290,8290,8290,17
|
|
20230810,134200,193979490,8290,8310,8310,8290,10
|
|
20230810,134100,193896550,8290,8290,8290,8290,10
|
|
20230810,134000,193813650,8290,8300,8300,8290,16
|
|
20230810,133900,193680930,8290,8290,8290,8290,193
|
|
20230810,133800,192080960,8290,8290,8290,8290,7
|
|
20230810,133700,192022930,8290,8290,8290,8290,11
|
|
20230810,133600,191931740,8290,8290,8290,8290,3
|
|
20230810,133500,191906870,8290,8290,8290,8290,15
|
|
20230810,133400,191782520,8290,8290,8290,8290,34
|
|
20230810,133300,191500660,8290,8290,8290,8290,7
|
|
20230810,133200,191442630,8290,8310,8310,8290,20
|
|
20230810,133100,191276730,8290,8290,8290,8290,7
|
|
20230810,133000,191218700,8290,8290,8290,8290,7
|
|
20230810,132900,191160670,8290,8290,8290,8290,13
|
|
20230810,132800,191052900,8290,8290,8290,8290,20
|
|
20230810,132700,190887100,8290,8290,8290,8290,11
|
|
20230810,132600,190795910,8290,8290,8290,8290,7
|
|
20230810,132500,190737880,8290,8290,8290,8290,21
|
|
20230810,132400,190563790,8290,8290,8290,8290,0
|
|
20230810,132300,190563790,8290,8290,8290,8290,16
|
|
20230810,132200,190431150,8290,8290,8290,8290,11
|
|
20230810,132100,190339960,8320,8290,8320,8290,26
|
|
20230810,132000,190123980,8290,8290,8290,8290,8
|
|
20230810,131900,190057660,8290,8290,8290,8290,10
|
|
20230810,131800,189974760,8290,8290,8290,8290,8
|
|
20230810,131700,189908440,8290,8290,8290,8290,10
|
|
20230810,131600,189825540,8290,8290,8290,8290,24
|
|
20230810,131500,189626580,8290,8290,8290,8290,10
|
|
20230810,131400,189543680,8290,8290,8290,8290,12
|
|
20230810,131300,189444200,8290,8290,8290,8290,25
|
|
20230810,131200,189236950,8290,8310,8310,8290,28
|
|
20230810,131100,189004350,8290,8290,8290,8290,31
|
|
20230810,131000,188747360,8280,8280,8280,8280,10
|
|
20230810,130900,188664560,8280,8280,8280,8280,6
|
|
20230810,130800,188614880,8280,8280,8280,8280,8
|
|
20230810,130700,188548640,8320,8270,8320,8270,32
|
|
20230810,130600,188283740,8270,8270,8270,8270,6
|
|
20230810,130500,188234120,8270,8270,8270,8270,15
|
|
20230810,130400,188110070,8270,8300,8300,8270,187
|
|
20230810,130300,186559970,8300,8300,8300,8300,195
|
|
20230810,130200,184941470,8290,8290,8290,8290,0
|
|
20230810,130100,184941470,8290,8290,8290,8290,43
|
|
20230810,130000,184585000,8330,8290,8330,8290,45
|
|
20230810,125900,184210870,8290,8290,8290,8290,2
|
|
20230810,125800,184194290,8290,8290,8290,8290,29
|
|
20230810,125700,183953880,8290,8290,8290,8290,13
|
|
20230810,125600,183846110,8290,8290,8290,8290,12
|
|
20230810,125500,183746630,8290,8290,8290,8290,28
|
|
20230810,125400,183514510,8290,8290,8300,8290,26
|
|
20230810,125300,183298890,8290,8290,8290,8290,4
|
|
20230810,125200,183265730,8290,8290,8290,8290,10
|
|
20230810,125100,183182830,8290,8290,8290,8290,25
|
|
20230810,125000,182975580,8290,8290,8290,8290,20
|
|
20230810,124900,182809780,8290,8290,8290,8290,12
|
|
20230810,124800,182710300,8290,8290,8330,8290,19
|
|
20230810,124700,182552190,8330,8300,8330,8300,49
|
|
20230810,124600,182145460,8270,8270,8270,8270,5
|
|
20230810,124500,182104110,8270,8270,8280,8270,17
|
|
20230810,124400,181963440,8270,8270,8270,8270,3
|
|
20230810,124300,181938630,8270,8270,8270,8270,1
|
|
20230810,124200,181930360,8270,8270,8270,8270,12
|
|
20230810,124100,181831120,8280,8280,8280,8280,0
|
|
20230810,124000,181831120,8280,8280,8280,8270,19
|
|
20230810,123900,181673970,8280,8280,8280,8280,14
|
|
20230810,123800,181558050,8270,8260,8270,8260,4
|
|
20230810,123700,181525000,8270,8260,8270,8260,16
|
|
20230810,123600,181392770,8260,8270,8270,8260,11
|
|
20230810,123500,181301830,8270,8270,8270,8260,15
|
|
20230810,123400,181177790,8260,8260,8260,8260,11
|
|
20230810,123300,181086930,8240,8270,8270,8240,550
|
|
20230810,123200,176548620,8270,8250,8270,8250,12
|
|
20230810,123100,176449480,8250,8250,8250,8250,0
|
|
20230810,123000,176449480,8250,8260,8270,8250,34
|
|
20230810,122900,176168440,8260,8250,8270,8250,453
|
|
20230810,122800,172422310,8250,8250,8250,8250,3
|
|
20230810,122700,172397560,8260,8250,8260,8250,10
|
|
20230810,122600,172314980,8250,8260,8260,8250,869
|
|
20230810,122500,165142830,8260,8260,8260,8260,9
|
|
20230810,122400,165068490,8260,8260,8260,8260,20
|
|
20230810,122300,164903290,8260,8260,8260,8260,0
|
|
20230810,122200,164903290,8260,8260,8260,8260,21
|
|
20230810,122100,164729830,8260,8260,8260,8260,58
|
|
20230810,122000,164250750,8260,8260,8260,8260,18
|
|
20230810,121900,164102070,8260,8260,8260,8260,9
|
|
20230810,121800,164027730,8260,8260,8260,8260,11
|
|
20230810,121700,163936870,8260,8260,8260,8260,10
|
|
20230810,121600,163854270,8260,8260,8260,8260,112
|
|
20230810,121500,162929150,8260,8260,8260,8260,16
|
|
20230810,121400,162796990,8260,8260,8260,8260,12
|
|
20230810,121300,162697870,8260,8260,8260,8260,16
|
|
20230810,121200,162565710,8260,8260,8260,8260,13
|
|
20230810,121100,162458330,8260,8260,8260,8260,9
|
|
20230810,121000,162383990,8260,8260,8260,8260,10
|
|
20230810,120900,162301390,8260,8260,8260,8260,9
|
|
20230810,120800,162227050,8260,8260,8260,8260,19
|
|
20230810,120700,162070110,8260,8260,8260,8260,10
|
|
20230810,120600,161987510,8260,8260,8260,8260,30
|
|
20230810,120500,161739710,8260,8260,8260,8260,0
|
|
20230810,120400,161739710,8260,8260,8260,8260,20
|
|
20230810,120300,161574510,8260,8260,8260,8260,8
|
|
20230810,120200,161508430,8260,8260,8260,8260,13
|
|
20230810,120100,161401050,8260,8260,8260,8260,17
|
|
20230810,120000,161260630,8260,8260,8260,8260,10
|
|
20230810,115900,161178030,8260,8260,8260,8260,9
|
|
20230810,115800,161103690,8260,8260,8260,8260,13
|
|
20230810,115700,160996310,8260,8260,8260,8260,16
|
|
20230810,115600,160864150,8260,8260,8260,8260,12
|
|
20230810,115500,160765030,8260,8260,8260,8260,16
|
|
20230810,115400,160632870,8260,8260,8260,8260,12
|
|
20230810,115300,160533750,8260,8260,8260,8260,2
|
|
20230810,115200,160517230,8260,8260,8260,8260,19
|
|
20230810,115100,160360290,8260,8270,8270,8260,16
|
|
20230810,115000,160228060,8260,8270,8270,8260,32
|
|
20230810,114900,159963600,8260,8270,8270,8260,16
|
|
20230810,114800,159831370,8260,8260,8270,8260,452
|
|
20230810,114700,156093610,8260,8260,8260,8260,0
|
|
20230810,114600,156093610,8260,8250,8260,8250,33
|
|
20230810,114500,155821110,8250,8250,8250,8250,1
|
|
20230810,114400,155812860,8250,8280,8280,8250,88
|
|
20230810,114300,155085140,8270,8270,8270,8260,23
|
|
20230810,114200,154894980,8280,8280,8310,8280,12
|
|
20230810,114100,154795530,8280,8280,8280,8280,3
|
|
20230810,114000,154770690,8280,8280,8280,8280,3
|
|
20230810,113900,154745850,8310,8270,8320,8270,20
|
|
20230810,113800,154580000,8270,8320,8320,8270,3
|
|
20230810,113700,154555140,8270,8270,8270,8270,11
|
|
20230810,113600,154464170,8270,8270,8270,8270,1
|
|
20230810,113500,154455900,8270,8270,8270,8270,5
|
|
20230810,113400,154414550,8340,8330,8340,8330,11
|
|
20230810,113300,154322910,8270,8290,8290,8250,5505
|
|
20230810,113200,108859830,8290,8290,8290,8290,1
|
|
20230810,113100,108851540,8290,8290,8290,8290,2
|
|
20230810,113000,108834960,8290,8290,8290,8290,1
|
|
20230810,112900,108826670,8340,8290,8340,8290,4
|
|
20230810,112800,108793460,8290,8290,8290,8290,2
|
|
20230810,112700,108776880,8290,8340,8340,8290,5
|
|
20230810,112600,108735380,8290,8290,8290,8290,0
|
|
20230810,112500,108735380,8290,8290,8290,8290,4
|
|
20230810,112400,108702220,8290,8290,8290,8290,5
|
|
20230810,112300,108660770,8290,8290,8290,8290,5
|
|
20230810,112200,108619320,8290,8290,8290,8290,0
|
|
20230810,112100,108619320,8290,8290,8290,8290,2
|
|
20230810,112000,108602740,8340,8340,8340,8340,0
|
|
20230810,111900,108602740,8340,8320,8340,8320,2
|
|
20230810,111800,108586080,8300,8300,8300,8300,95
|
|
20230810,111700,107797580,8310,8310,8310,8310,0
|
|
20230810,111600,107797580,8310,8320,8320,8310,20
|
|
20230810,111500,107631280,8330,8330,8330,8330,0
|
|
20230810,111400,107631280,8330,8330,8330,8330,10
|
|
20230810,111300,107547980,8330,8330,8330,8330,0
|
|
20230810,111200,107547980,8330,8330,8330,8330,0
|
|
20230810,111100,107547980,8330,8330,8330,8330,1
|
|
20230810,111000,107539650,8340,8340,8340,8340,0
|
|
20230810,110900,107539650,8340,8340,8340,8340,31
|
|
20230810,110800,107281110,8340,8340,8340,8340,50
|
|
20230810,110700,106864110,8340,8360,8360,8340,67
|
|
20230810,110600,106304600,8360,8360,8360,8360,0
|
|
20230810,110500,106304600,8360,8360,8370,8360,699
|
|
20230810,110400,100460860,8350,8350,8350,8350,263
|
|
20230810,110300,98264810,8340,8340,8340,8340,0
|
|
20230810,110200,98264810,8340,8340,8340,8340,0
|
|
20230810,110100,98264810,8340,8340,8340,8340,0
|
|
20230810,110000,98264810,8340,8340,8340,8340,1
|
|
20230810,105900,98256470,8340,8340,8340,8340,3
|
|
20230810,105800,98231450,8340,8340,8340,8340,3
|
|
20230810,105700,98206430,8340,8340,8340,8340,0
|
|
20230810,105600,98206430,8340,8340,8340,8340,10
|
|
20230810,105500,98123030,8340,8340,8340,8340,1
|
|
20230810,105400,98114690,8340,8340,8340,8340,50
|
|
20230810,105300,97697690,8350,8340,8350,8340,250
|
|
20230810,105200,95610890,8340,8340,8340,8340,1
|
|
20230810,105100,95602550,8310,8310,8310,8310,507
|
|
20230810,105000,91389380,8310,8310,8310,8310,0
|
|
20230810,104900,91389380,8310,8310,8310,8310,1
|
|
20230810,104800,91381070,8310,8310,8310,8310,0
|
|
20230810,104700,91381070,8310,8310,8310,8310,0
|
|
20230810,104600,91381070,8310,8310,8310,8310,2
|
|
20230810,104500,91364450,8300,8320,8320,8300,203
|
|
20230810,104400,89678000,8320,8320,8320,8320,21
|
|
20230810,104300,89503280,8310,8310,8310,8310,1
|
|
20230810,104200,89494970,8360,8360,8360,8360,0
|
|
20230810,104100,89494970,8360,8360,8360,8360,0
|
|
20230810,104000,89494970,8360,8360,8360,8360,0
|
|
20230810,103900,89494970,8360,8360,8360,8360,0
|
|
20230810,103800,89494970,8360,8340,8360,8340,1267
|
|
20230810,103700,78909970,8340,8340,8340,8340,0
|
|
20230810,103600,78909970,8340,8330,8350,8330,177
|
|
20230810,103500,77433110,8320,8330,8330,8320,525
|
|
20230810,103400,73059910,8330,8310,8330,8310,1016
|
|
20230810,103300,64600650,8320,8310,8320,8310,307
|
|
20230810,103200,62046940,8290,8280,8300,8280,951
|
|
20230810,103100,54159360,8240,8260,8270,8240,973
|
|
20230810,103000,46125230,8250,8240,8250,8240,261
|
|
20230810,102900,43973360,8240,8240,8240,8240,0
|
|
20230810,102800,43973360,8240,8240,8240,8240,1
|
|
20230810,102700,43965120,8150,8220,8220,8150,1000
|
|
20230810,102600,35801400,8240,8240,8240,8240,0
|
|
20230810,102500,35801400,8240,8240,8240,8240,0
|
|
20230810,102400,35801400,8240,8240,8240,8240,200
|
|
20230810,102300,34153400,8240,8240,8240,8240,0
|
|
20230810,102200,34153400,8240,8240,8240,8240,0
|
|
20230810,102100,34153400,8240,8240,8240,8240,0
|
|
20230810,102000,34153400,8240,8240,8240,8240,0
|
|
20230810,101900,34153400,8240,8240,8240,8240,0
|
|
20230810,101800,34153400,8240,8240,8240,8240,0
|
|
20230810,101700,34153400,8240,8240,8240,8240,0
|
|
20230810,101600,34153400,8240,8240,8240,8240,0
|
|
20230810,101500,34153400,8240,8240,8240,8240,0
|
|
20230810,101400,34153400,8240,8240,8240,8240,0
|
|
20230810,101300,34153400,8240,8240,8240,8240,0
|
|
20230810,101200,34153400,8240,8240,8240,8240,10
|
|
20230810,101100,34071000,8220,8220,8220,8220,0
|
|
20230810,101000,34071000,8220,8220,8220,8220,1
|
|
20230810,100900,34062780,8240,8240,8240,8240,0
|
|
20230810,100800,34062780,8240,8240,8240,8240,4
|
|
20230810,100700,34029820,8240,8240,8240,8240,0
|
|
20230810,100600,34029820,8240,8240,8240,8240,0
|
|
20230810,100500,34029820,8240,8240,8240,8240,3
|
|
20230810,100400,34005100,8240,8240,8240,8240,3
|
|
20230810,100300,33980380,8240,8240,8240,8240,0
|
|
20230810,100200,33980380,8240,8240,8240,8240,0
|
|
20230810,100100,33980380,8240,8240,8240,8240,300
|
|
20230810,100000,31508380,8250,8250,8250,8250,27
|
|
20230810,095900,31285630,8250,8250,8250,8250,0
|
|
20230810,095800,31285630,8250,8250,8250,8250,11
|
|
20230810,095700,31194880,8250,8250,8250,8250,0
|
|
20230810,095600,31194880,8250,8240,8250,8240,1050
|
|
20230810,095500,22542380,8240,8240,8240,8240,100
|
|
20230810,095400,21718380,8240,8240,8240,8240,0
|
|
20230810,095300,21718380,8240,8250,8250,8240,110
|
|
20230810,095200,20811760,8240,8240,8240,8240,612
|
|
20230810,095100,15768880,8240,8240,8240,8240,0
|
|
20230810,095000,15768880,8240,8240,8240,8240,0
|
|
20230810,094900,15768880,8240,8240,8240,8240,0
|
|
20230810,094800,15768880,8240,8240,8240,8240,88
|
|
20230810,094700,15043760,8240,8240,8240,8240,0
|
|
20230810,094600,15043760,8240,8240,8240,8240,0
|
|
20230810,094500,15043760,8240,8250,8250,8240,124
|
|
20230810,094400,14021080,8270,8270,8270,8270,0
|
|
20230810,094300,14021080,8270,8270,8270,8270,0
|
|
20230810,094200,14021080,8270,8290,8290,8270,52
|
|
20230810,094100,13590940,8290,8270,8290,8270,63
|
|
20230810,094000,13069110,8260,8260,8260,8260,1
|
|
20230810,093900,13060850,8250,8230,8250,8230,1005
|
|
20230810,093800,4778910,8210,8210,8210,8210,0
|
|
20230810,093700,4778910,8210,8210,8210,8210,0
|
|
20230810,093600,4778910,8210,8210,8210,8210,0
|
|
20230810,093500,4778910,8210,8210,8210,8210,0
|
|
20230810,093400,4778910,8210,8210,8210,8210,0
|
|
20230810,093300,4778910,8210,8210,8210,8210,3
|
|
20230810,093200,4754280,8210,8210,8210,8210,0
|
|
20230810,093100,4754280,8210,8210,8210,8210,60
|
|
20230810,093000,4261680,8200,8200,8200,8200,0
|
|
20230810,092900,4261680,8200,8200,8200,8200,0
|
|
20230810,092800,4261680,8200,8200,8200,8200,0
|
|
20230810,092700,4261680,8200,8200,8200,8200,0
|
|
20230810,092600,4261680,8200,8200,8200,8200,0
|
|
20230810,092500,4261680,8200,8200,8200,8200,110
|
|
20230810,092400,3359680,8180,8180,8180,8180,9
|
|
20230810,092300,3286060,8170,8170,8170,8170,10
|
|
20230810,092200,3204360,8170,8170,8170,8170,0
|
|
20230810,092100,3204360,8170,8170,8170,8170,0
|
|
20230810,092000,3204360,8170,8170,8170,8170,24
|
|
20230810,091900,3008280,8170,8170,8170,8170,0
|
|
20230810,091800,3008280,8170,8170,8170,8170,0
|
|
20230810,091700,3008280,8170,8170,8170,8170,0
|
|
20230810,091600,3008280,8170,8170,8170,8170,11
|
|
20230810,091500,2918410,8180,8180,8180,8180,0
|
|
20230810,091400,2918410,8180,8180,8180,8180,0
|
|
20230810,091300,2918410,8180,8180,8180,8180,13
|
|
20230810,091200,2812070,8190,8190,8190,8190,1
|
|
20230810,091100,2803880,8200,8200,8200,8200,0
|
|
20230810,091000,2803880,8200,8240,8240,8200,15
|
|
20230810,090900,2680480,8240,8240,8240,8240,118
|
|
20230810,090800,1708160,8240,8220,8240,8220,24
|
|
20230810,090700,1510650,8210,8210,8210,8210,0
|
|
20230810,090600,1510650,8210,8210,8210,8210,102
|
|
20230810,090500,673230,8210,8210,8210,8210,0
|
|
20230810,090400,673230,8210,8210,8210,8210,0
|
|
20230810,090300,673230,8210,8210,8210,8210,0
|
|
20230810,090200,673230,8210,8210,8210,8210,1
|
|
20230810,090100,665020,8110,8110,8110,8110,0
|
|
20230810,090000,665020,8110,8110,8110,8110,82
|