578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,183500,578410330,10410,10410,10410,10410,1134
|
|
20230804,183400,578410330,10410,10410,10410,10410,0
|
|
20230804,183300,578410330,10410,10410,10410,10410,0
|
|
20230804,183200,578410330,10410,10410,10410,10410,0
|
|
20230804,183100,578410330,10410,10410,10410,10410,0
|
|
20230804,183000,578410330,10410,10410,10410,10410,0
|
|
20230804,182900,578410330,10410,10410,10410,10410,0
|
|
20230804,182800,578410330,10410,10410,10410,10410,0
|
|
20230804,182700,578410330,10410,10410,10410,10410,0
|
|
20230804,182600,578410330,10410,10410,10410,10410,0
|
|
20230804,182500,578410330,10410,10410,10410,10410,0
|
|
20230804,182400,578410330,10410,10410,10410,10410,0
|
|
20230804,182300,578410330,10410,10410,10410,10410,0
|
|
20230804,182200,578410330,10410,10410,10410,10410,0
|
|
20230804,182100,578410330,10410,10410,10410,10410,0
|
|
20230804,182000,578410330,10410,10410,10410,10410,0
|
|
20230804,181900,578410330,10410,10410,10410,10410,0
|
|
20230804,181800,578410330,10410,10410,10410,10410,0
|
|
20230804,181700,578410330,10410,10410,10410,10410,0
|
|
20230804,181600,578410330,10410,10410,10410,10410,0
|
|
20230804,181500,578410330,10410,10410,10410,10410,0
|
|
20230804,181400,578410330,10410,10410,10410,10410,0
|
|
20230804,181300,578410330,10410,10410,10410,10410,0
|
|
20230804,181200,578410330,10410,10410,10410,10410,0
|
|
20230804,181100,578410330,10410,10410,10410,10410,0
|
|
20230804,181000,578410330,10410,10410,10410,10410,0
|
|
20230804,180900,578410330,10410,10410,10410,10410,0
|
|
20230804,180800,578410330,10410,10410,10410,10410,0
|
|
20230804,180700,578410330,10410,10410,10410,10410,0
|
|
20230804,180600,578410330,10410,10410,10410,10410,0
|
|
20230804,180500,578410330,10410,10410,10410,10410,1134
|
|
20230804,180400,578410330,10410,10410,10410,10410,0
|
|
20230804,180300,578410330,10410,10410,10410,10410,0
|
|
20230804,180200,578410330,10410,10410,10410,10410,0
|
|
20230804,180100,578410330,10410,10410,10410,10410,0
|
|
20230804,180000,578410330,10410,10410,10410,10410,0
|
|
20230804,175900,578410330,10410,10410,10410,10410,0
|
|
20230804,175800,578410330,10410,10410,10410,10410,0
|
|
20230804,175700,578410330,10410,10410,10410,10410,0
|
|
20230804,175600,578410330,10410,10410,10410,10410,0
|
|
20230804,175500,578410330,10410,10410,10410,10410,0
|
|
20230804,175400,578410330,10410,10410,10410,10410,0
|
|
20230804,175300,578410330,10410,10410,10410,10410,0
|
|
20230804,175200,578410330,10410,10410,10410,10410,0
|
|
20230804,175100,578410330,10410,10410,10410,10410,0
|
|
20230804,175000,578410330,10410,10410,10410,10410,0
|
|
20230804,174900,578410330,10410,10410,10410,10410,0
|
|
20230804,174800,578410330,10410,10410,10410,10410,0
|
|
20230804,174700,578410330,10410,10410,10410,10410,0
|
|
20230804,174600,578410330,10410,10410,10410,10410,0
|
|
20230804,174500,578410330,10410,10410,10410,10410,0
|
|
20230804,174400,578410330,10410,10410,10410,10410,0
|
|
20230804,174300,578410330,10410,10410,10410,10410,0
|
|
20230804,174200,578410330,10410,10410,10410,10410,0
|
|
20230804,174100,578410330,10410,10410,10410,10410,0
|
|
20230804,174000,578410330,10410,10410,10410,10410,0
|
|
20230804,173900,578410330,10410,10410,10410,10410,0
|
|
20230804,173800,578410330,10410,10410,10410,10410,0
|
|
20230804,173700,578410330,10410,10410,10410,10410,0
|
|
20230804,173600,578410330,10410,10410,10410,10410,0
|
|
20230804,173500,578410330,10410,10410,10410,10410,1134
|
|
20230804,173400,578410330,10410,10410,10410,10410,0
|
|
20230804,173300,578410330,10410,10410,10410,10410,0
|
|
20230804,173200,578410330,10410,10410,10410,10410,0
|
|
20230804,173100,578410330,10410,10410,10410,10410,0
|
|
20230804,173000,578410330,10410,10410,10410,10410,0
|
|
20230804,172900,578410330,10410,10410,10410,10410,0
|
|
20230804,172800,578410330,10410,10410,10410,10410,0
|
|
20230804,172700,578410330,10410,10410,10410,10410,0
|
|
20230804,172600,578410330,10410,10410,10410,10410,0
|
|
20230804,172500,578410330,10410,10410,10410,10410,0
|
|
20230804,172400,578410330,10410,10410,10410,10410,0
|
|
20230804,172300,578410330,10410,10410,10410,10410,0
|
|
20230804,172200,578410330,10410,10410,10410,10410,0
|
|
20230804,172100,578410330,10410,10410,10410,10410,0
|
|
20230804,172000,578410330,10410,10410,10410,10410,0
|
|
20230804,171900,578410330,10410,10410,10410,10410,0
|
|
20230804,171800,578410330,10410,10410,10410,10410,0
|
|
20230804,171700,578410330,10410,10410,10410,10410,0
|
|
20230804,171600,578410330,10410,10410,10410,10410,0
|
|
20230804,171500,578410330,10410,10410,10410,10410,0
|
|
20230804,171400,578410330,10410,10410,10410,10410,0
|
|
20230804,171300,578410330,10410,10410,10410,10410,0
|
|
20230804,171200,578410330,10410,10410,10410,10410,0
|
|
20230804,171100,578410330,10410,10410,10410,10410,0
|
|
20230804,171000,578410330,10410,10410,10410,10410,0
|
|
20230804,170900,578410330,10410,10410,10410,10410,0
|
|
20230804,170800,578410330,10410,10410,10410,10410,0
|
|
20230804,170700,578410330,10410,10410,10410,10410,0
|
|
20230804,170600,578410330,10410,10410,10410,10410,0
|
|
20230804,170500,578410330,10410,10410,10410,10410,1134
|
|
20230804,170400,578410330,10410,10410,10410,10410,0
|
|
20230804,170300,578410330,10410,10410,10410,10410,0
|
|
20230804,170200,578410330,10410,10410,10410,10410,0
|
|
20230804,170100,578410330,10410,10410,10410,10410,0
|
|
20230804,170000,578410330,10410,10410,10410,10410,0
|
|
20230804,165900,578410330,10410,10410,10410,10410,0
|
|
20230804,165800,578410330,10410,10410,10410,10410,0
|
|
20230804,165700,578410330,10410,10410,10410,10410,0
|
|
20230804,165600,578410330,10410,10410,10410,10410,0
|
|
20230804,165500,578410330,10410,10410,10410,10410,0
|
|
20230804,165400,578410330,10410,10410,10410,10410,0
|
|
20230804,165300,578410330,10410,10410,10410,10410,0
|
|
20230804,165200,578410330,10410,10410,10410,10410,0
|
|
20230804,165100,578410330,10410,10410,10410,10410,0
|
|
20230804,165000,578410330,10410,10410,10410,10410,0
|
|
20230804,164900,578410330,10410,10410,10410,10410,0
|
|
20230804,164800,578410330,10410,10410,10410,10410,0
|
|
20230804,164700,578410330,10410,10410,10410,10410,0
|
|
20230804,164600,578410330,10410,10410,10410,10410,0
|
|
20230804,164500,578410330,10410,10410,10410,10410,0
|
|
20230804,164400,578410330,10410,10410,10410,10410,0
|
|
20230804,164300,578410330,10410,10410,10410,10410,0
|
|
20230804,164200,578410330,10410,10410,10410,10410,0
|
|
20230804,164100,578410330,10410,10410,10410,10410,0
|
|
20230804,164000,578410330,10410,10410,10410,10410,0
|
|
20230804,163900,578410330,10410,10410,10410,10410,0
|
|
20230804,163800,578410330,10410,10410,10410,10410,0
|
|
20230804,163700,578410330,10410,10410,10410,10410,0
|
|
20230804,163600,578410330,10410,10410,10410,10410,0
|
|
20230804,163500,578410330,10410,10410,10410,10410,1134
|
|
20230804,163400,578410330,10410,10410,10410,10410,0
|
|
20230804,163300,578410330,10410,10410,10410,10410,0
|
|
20230804,163200,578410330,10410,10410,10410,10410,0
|
|
20230804,163100,578410330,10410,10410,10410,10410,0
|
|
20230804,163000,578410330,10410,10410,10410,10410,0
|
|
20230804,162900,578410330,10410,10410,10410,10410,0
|
|
20230804,162800,578410330,10410,10410,10410,10410,0
|
|
20230804,162700,578410330,10410,10410,10410,10410,0
|
|
20230804,162600,578410330,10410,10410,10410,10410,0
|
|
20230804,162500,578410330,10410,10410,10410,10410,0
|
|
20230804,162400,578410330,10410,10410,10410,10410,0
|
|
20230804,162300,578410330,10410,10410,10410,10410,0
|
|
20230804,162200,578410330,10410,10410,10410,10410,0
|
|
20230804,162100,578410330,10410,10410,10410,10410,0
|
|
20230804,162000,578410330,10410,10410,10410,10410,0
|
|
20230804,161900,578410330,10410,10410,10410,10410,0
|
|
20230804,161800,578410330,10410,10410,10410,10410,0
|
|
20230804,161700,578410330,10410,10410,10410,10410,0
|
|
20230804,161600,578410330,10410,10410,10410,10410,0
|
|
20230804,161500,578410330,10410,10410,10410,10410,0
|
|
20230804,161400,578410330,10410,10410,10410,10410,0
|
|
20230804,161300,578410330,10410,10410,10410,10410,0
|
|
20230804,161200,578410330,10410,10410,10410,10410,0
|
|
20230804,161100,578410330,10410,10410,10410,10410,0
|
|
20230804,161000,578410330,10410,10410,10410,10410,0
|
|
20230804,160900,578410330,10410,10410,10410,10410,0
|
|
20230804,160800,578410330,10410,10410,10410,10410,0
|
|
20230804,160700,578410330,10410,10410,10410,10410,0
|
|
20230804,160600,578410330,10410,10410,10410,10410,0
|
|
20230804,160500,578410330,10410,10410,10410,10410,1134
|
|
20230804,160400,578410330,10410,10410,10410,10410,0
|
|
20230804,160300,578410330,10410,10410,10410,10410,0
|
|
20230804,160200,578410330,10410,10410,10410,10410,0
|
|
20230804,160100,578410330,10410,10410,10410,10410,0
|
|
20230804,160000,578410330,10410,10410,10410,10410,0
|
|
20230804,155900,578410330,10410,10410,10410,10410,0
|
|
20230804,155800,578410330,10410,10410,10410,10410,0
|
|
20230804,155700,578410330,10410,10410,10410,10410,0
|
|
20230804,155600,578410330,10410,10410,10410,10410,0
|
|
20230804,155500,578410330,10410,10410,10410,10410,0
|
|
20230804,155400,578410330,10410,10410,10410,10410,0
|
|
20230804,155300,578410330,10410,10410,10410,10410,0
|
|
20230804,155200,578410330,10410,10410,10410,10410,0
|
|
20230804,155100,578410330,10410,10410,10410,10410,0
|
|
20230804,155000,578410330,10410,10410,10410,10410,0
|
|
20230804,154900,578410330,10410,10410,10410,10410,0
|
|
20230804,154800,578410330,10410,10410,10410,10410,0
|
|
20230804,154700,578410330,10410,10410,10410,10410,0
|
|
20230804,154600,578410330,10410,10410,10410,10410,0
|
|
20230804,154500,578410330,10410,10410,10410,10410,0
|
|
20230804,154400,578410330,10410,10410,10410,10410,0
|
|
20230804,154300,578410330,10410,10410,10410,10410,0
|
|
20230804,154200,578410330,10410,10410,10410,10410,0
|
|
20230804,154100,578410330,10410,10410,10410,10410,0
|
|
20230804,154000,578410330,10410,10410,10410,10410,0
|
|
20230804,153900,578410330,10410,10410,10410,10410,0
|
|
20230804,153800,578410330,10410,10410,10410,10410,0
|
|
20230804,153700,578410330,10410,10410,10410,10410,0
|
|
20230804,153600,578410330,10410,10410,10410,10410,0
|
|
20230804,153500,578410330,10410,10410,10410,10410,1134
|
|
20230804,153400,578410330,10410,10410,10410,10410,0
|
|
20230804,153300,578410330,10410,10410,10410,10410,0
|
|
20230804,153200,578410330,10410,10410,10410,10410,0
|
|
20230804,153100,578410330,10410,10410,10410,10410,0
|
|
20230804,153000,578410330,10410,10410,10410,10410,1134
|
|
20230804,152900,566605390,10400,10400,10400,10400,0
|
|
20230804,152800,566605390,10400,10400,10400,10400,0
|
|
20230804,152700,566605390,10400,10400,10400,10400,0
|
|
20230804,152600,566605390,10400,10400,10400,10400,0
|
|
20230804,152500,566605390,10400,10400,10400,10400,0
|
|
20230804,152400,566605390,10400,10400,10400,10400,0
|
|
20230804,152300,566605390,10400,10400,10400,10400,0
|
|
20230804,152200,566605390,10400,10400,10400,10400,0
|
|
20230804,152100,566605390,10400,10400,10400,10400,0
|
|
20230804,152000,566605390,10400,10400,10400,10400,0
|
|
20230804,151900,566605390,10400,10380,10410,10380,1731
|
|
20230804,151800,548609360,10370,10390,10390,10370,8
|
|
20230804,151700,548526260,10380,10380,10380,10360,1298
|
|
20230804,151600,535066740,10360,10360,10380,10350,752
|
|
20230804,151500,527279360,10380,10380,10380,10380,1
|
|
20230804,151400,527268980,10390,10380,10390,10350,58
|
|
20230804,151300,526667480,10380,10380,10380,10380,12
|
|
20230804,151200,526542920,10390,10350,10390,10350,2038
|
|
20230804,151100,505394580,10330,10330,10330,10330,0
|
|
20230804,151000,505394580,10330,10330,10330,10330,0
|
|
20230804,150900,505394580,10330,10330,10330,10330,0
|
|
20230804,150800,505394580,10330,10330,10330,10330,481
|
|
20230804,150700,500425850,10310,10310,10310,10310,301
|
|
20230804,150600,497322540,10300,10300,10300,10300,0
|
|
20230804,150500,497322540,10300,10300,10300,10300,2
|
|
20230804,150400,497301940,10330,10330,10330,10330,136
|
|
20230804,150300,495897060,10300,10310,10320,10300,592
|
|
20230804,150200,489798580,10320,10340,10340,10320,240
|
|
20230804,150100,487319510,10330,10340,10340,10330,28
|
|
20230804,150000,487030260,10350,10350,10350,10350,14
|
|
20230804,145900,486885360,10350,10360,10360,10350,159
|
|
20230804,145800,485239370,10360,10360,10360,10360,66
|
|
20230804,145700,484555610,10360,10350,10360,10350,10
|
|
20230804,145600,484452060,10350,10360,10360,10350,101
|
|
20230804,145500,483405710,10360,10360,10360,10360,66
|
|
20230804,145400,482721950,10360,10380,10380,10360,342
|
|
20230804,145300,479177440,10380,10360,10380,10360,320
|
|
20230804,145200,475857990,10370,10360,10370,10360,1694
|
|
20230804,145100,458307030,10360,10350,10360,10350,22
|
|
20230804,145000,458079320,10350,10360,10360,10350,503
|
|
20230804,144900,452871680,10370,10330,10370,10330,528
|
|
20230804,144800,447401280,10360,10330,10360,10330,17
|
|
20230804,144700,447225310,10370,10360,10370,10330,1072
|
|
20230804,144600,436147260,10330,10360,10360,10320,509
|
|
20230804,144500,430894230,10310,10360,10360,10310,752
|
|
20230804,144400,423128650,10310,10300,10350,10300,35
|
|
20230804,144300,422766670,10300,10330,10350,10300,1082
|
|
20230804,144200,411576760,10300,10300,10300,10300,8
|
|
20230804,144100,411494360,10300,10300,10300,10300,3
|
|
20230804,144000,411463460,10300,10300,10300,10300,5
|
|
20230804,143900,411411960,10330,10300,10330,10300,40
|
|
20230804,143800,410999240,10300,10300,10300,10300,3
|
|
20230804,143700,410968340,10300,10300,10300,10300,5
|
|
20230804,143600,410916840,10300,10300,10300,10300,3
|
|
20230804,143500,410885940,10300,10300,10300,10300,82
|
|
20230804,143400,410041340,10310,10310,10310,10310,186
|
|
20230804,143300,408123680,10300,10330,10330,10290,354
|
|
20230804,143200,404477360,10330,10300,10330,10300,200
|
|
20230804,143100,402411910,10300,10300,10300,10300,85
|
|
20230804,143000,401536410,10310,10300,10310,10300,10
|
|
20230804,142900,401433340,10300,10300,10300,10300,5
|
|
20230804,142800,401381840,10300,10300,10300,10300,8
|
|
20230804,142700,401299440,10290,10330,10330,10290,23
|
|
20230804,142600,401062690,10290,10290,10290,10290,6
|
|
20230804,142500,401000950,10290,10290,10290,10290,3
|
|
20230804,142400,400970080,10290,10290,10290,10290,15
|
|
20230804,142300,400815730,10330,10290,10330,10290,11
|
|
20230804,142200,400702220,10290,10290,10330,10290,76
|
|
20230804,142100,399917380,10290,10290,10290,10290,2
|
|
20230804,142000,399896800,10290,10290,10330,10290,15
|
|
20230804,141900,399742090,10290,10290,10290,10290,3
|
|
20230804,141800,399711220,10290,10290,10290,10290,5
|
|
20230804,141700,399659770,10290,10290,10290,10290,6
|
|
20230804,141600,399598030,10310,10280,10310,10280,26
|
|
20230804,141500,399330060,10270,10270,10270,10270,206
|
|
20230804,141400,397214440,10270,10270,10270,10270,3
|
|
20230804,141300,397183630,10270,10260,10270,10260,457
|
|
20230804,141200,392490280,10280,10280,10280,10280,52
|
|
20230804,141100,391955720,10280,10280,10280,10280,15
|
|
20230804,141000,391801520,10340,10290,10350,10270,885
|
|
20230804,140900,382659520,10260,10250,10290,10250,1065
|
|
20230804,140800,371737870,10280,10300,10300,10280,511
|
|
20230804,140700,366481140,10300,10300,10300,10290,198
|
|
20230804,140600,364442270,10300,10300,10300,10280,323
|
|
20230804,140500,361115430,10300,10300,10300,10300,284
|
|
20230804,140400,358190230,10350,10280,10350,10270,2180
|
|
20230804,140300,335724610,10280,10230,10280,10230,785
|
|
20230804,140200,327660780,10230,10210,10260,10210,1622
|
|
20230804,140100,311044210,10220,10210,10220,10200,339
|
|
20230804,140000,307584570,10210,10210,10210,10210,5
|
|
20230804,135900,307533520,10210,10220,10220,10210,5
|
|
20230804,135800,307482450,10220,10210,10220,10210,11
|
|
20230804,135700,307370050,10210,10210,10210,10210,3
|
|
20230804,135600,307339420,10210,10210,10210,10210,6
|
|
20230804,135500,307278160,10220,10210,10220,10210,10
|
|
20230804,135400,307175990,10210,10210,10210,10210,3
|
|
20230804,135300,307145360,10210,10210,10210,10210,5
|
|
20230804,135200,307094310,10210,10210,10210,10200,22
|
|
20230804,135100,306869720,10210,10200,10210,10200,6
|
|
20230804,135000,306808490,10200,10200,10200,10200,2
|
|
20230804,134900,306788090,10200,10210,10210,10200,11
|
|
20230804,134800,306675830,10200,10200,10200,10200,3
|
|
20230804,134700,306645230,10200,10210,10220,10200,30
|
|
20230804,134600,306338870,10200,10220,10220,10200,33
|
|
20230804,134500,306001670,10220,10230,10230,10220,9
|
|
20230804,134400,305909650,10230,10220,10230,10220,35
|
|
20230804,134300,305551820,10220,10220,10220,10220,9
|
|
20230804,134200,305459840,10240,10200,10240,10200,436
|
|
20230804,134100,300998110,10190,10220,10220,10190,233
|
|
20230804,134000,298616940,10190,10190,10220,10190,160
|
|
20230804,133900,296983540,10190,10190,10190,10190,3
|
|
20230804,133800,296952970,10190,10190,10230,10180,559
|
|
20230804,133700,291247300,10180,10180,10180,10180,2
|
|
20230804,133600,291226940,10180,10180,10190,10170,556
|
|
20230804,133500,285566390,10180,10180,10180,10180,3
|
|
20230804,133400,285535850,10180,10180,10180,10180,5
|
|
20230804,133300,285484950,10180,10180,10180,10180,202
|
|
20230804,133200,283428590,10180,10180,10180,10180,2
|
|
20230804,133100,283408230,10190,10190,10190,10190,7
|
|
20230804,133000,283336900,10190,10180,10190,10180,6
|
|
20230804,132900,283275790,10180,10180,10180,10180,5
|
|
20230804,132800,283224890,10180,10180,10180,10180,3
|
|
20230804,132700,283194350,10180,10180,10180,10180,6
|
|
20230804,132600,283133270,10180,10180,10180,10180,2
|
|
20230804,132500,283112910,10180,10180,10180,10180,21
|
|
20230804,132400,282899130,10180,10180,10180,10180,17
|
|
20230804,132300,282726070,10180,10190,10190,10180,58
|
|
20230804,132200,282135610,10180,10180,10180,10180,41
|
|
20230804,132100,281718230,10180,10180,10180,10180,2
|
|
20230804,132000,281697870,10180,10180,10180,10180,82
|
|
20230804,131900,280863110,10180,10180,10180,10180,3
|
|
20230804,131800,280832570,10180,10180,10180,10180,6
|
|
20230804,131700,280771490,10180,10190,10190,10180,4
|
|
20230804,131600,280730760,10180,10180,10180,10180,5
|
|
20230804,131500,280679860,10180,10180,10180,10180,77
|
|
20230804,131400,279896000,10180,10180,10180,10180,6
|
|
20230804,131300,279834920,10180,10180,10180,10180,2
|
|
20230804,131200,279814560,10180,10180,10190,10180,164
|
|
20230804,131100,278144040,10180,10170,10180,10170,44
|
|
20230804,131000,277696140,10170,10180,10180,10170,13
|
|
20230804,130900,277563830,10180,10180,10180,10180,6
|
|
20230804,130800,277502750,10180,10180,10180,10180,23
|
|
20230804,130700,277268610,10180,10180,10180,10180,6
|
|
20230804,130600,277207530,10190,10190,10190,10180,5
|
|
20230804,130500,277156610,10180,10180,10180,10180,5
|
|
20230804,130400,277105710,10190,10180,10190,10180,6
|
|
20230804,130300,277044610,10180,10190,10190,10180,6
|
|
20230804,130200,276983520,10180,10190,10190,10180,7
|
|
20230804,130100,276912220,10190,10190,10190,10190,26
|
|
20230804,130000,276647280,10190,10180,10190,10180,104
|
|
20230804,125900,275587570,10190,10190,10190,10190,54
|
|
20230804,125800,275037310,10200,10190,10200,10190,6
|
|
20230804,125700,274976160,10190,10190,10190,10190,3
|
|
20230804,125600,274945590,10190,10190,10190,10190,11
|
|
20230804,125500,274833500,10190,10190,10190,10190,102
|
|
20230804,125400,273794120,10180,10190,10190,10180,106
|
|
20230804,125300,272714040,10190,10200,10200,10190,8
|
|
20230804,125200,272632470,10210,10190,10210,10170,1182
|
|
20230804,125100,260583290,10190,10190,10190,10170,458
|
|
20230804,125000,255916330,10170,10170,10180,10170,105
|
|
20230804,124900,254847480,10170,10160,10170,10160,7
|
|
20230804,124800,254776320,10160,10160,10160,10160,22
|
|
20230804,124700,254552800,10160,10160,10200,10160,333
|
|
20230804,124600,251158520,10200,10160,10200,10160,71
|
|
20230804,124500,250434440,10160,10150,10160,10150,280
|
|
20230804,124400,247592390,10150,10150,10150,10150,3
|
|
20230804,124300,247561940,10150,10150,10200,10150,2632
|
|
20230804,124200,220724860,10150,10140,10180,10140,255
|
|
20230804,124100,218129420,10140,10140,10170,10140,310
|
|
20230804,124000,214977900,10160,10140,10160,10130,724
|
|
20230804,123900,207632730,10140,10140,10140,10140,5
|
|
20230804,123800,207582030,10150,10130,10150,10130,162
|
|
20230804,123700,205938890,10130,10130,10130,10130,12
|
|
20230804,123600,205817330,10130,10130,10130,10130,6
|
|
20230804,123500,205756550,10130,10130,10130,10130,21
|
|
20230804,123400,205543820,10130,10130,10130,10130,5
|
|
20230804,123300,205493170,10130,10130,10130,10130,179
|
|
20230804,123200,203679900,10130,10140,10140,10130,107
|
|
20230804,123100,202595980,10130,10140,10140,10130,102
|
|
20230804,123000,201561720,10130,10130,10130,10130,6
|
|
20230804,122900,201500940,10140,10130,10140,10130,187
|
|
20230804,122800,199605630,10130,10130,10130,10130,5
|
|
20230804,122700,199554980,10130,10130,10130,10130,106
|
|
20230804,122600,198481200,10130,10130,10130,10130,4
|
|
20230804,122500,198440680,10130,10130,10130,10130,6
|
|
20230804,122400,198379900,10130,10130,10130,10130,3
|
|
20230804,122300,198349510,10130,10130,10130,10130,6
|
|
20230804,122200,198288730,10130,10130,10130,10130,53
|
|
20230804,122100,197751840,10130,10130,10130,10130,5
|
|
20230804,122000,197701190,10130,10140,10140,10130,182
|
|
20230804,121900,195855740,10140,10140,10140,10140,7
|
|
20230804,121800,195784760,10140,10140,10140,10140,3
|
|
20230804,121700,195754340,10140,10140,10140,10140,10
|
|
20230804,121600,195652940,10130,10140,10140,10130,103
|
|
20230804,121500,194608550,10130,10130,10130,10130,5
|
|
20230804,121400,194557900,10130,10130,10130,10130,6
|
|
20230804,121300,194497120,10130,10130,10130,10130,2
|
|
20230804,121200,194476860,10140,10130,10140,10120,145
|
|
20230804,121100,193006950,10140,10120,10140,10120,4
|
|
20230804,121000,192966450,10120,10120,10120,10120,13
|
|
20230804,120900,192834890,10120,10120,10120,10120,3
|
|
20230804,120800,192804530,10120,10130,10130,10120,308
|
|
20230804,120700,189684540,10130,10130,10130,10130,1277
|
|
20230804,120600,176748530,10130,10130,10130,10130,16
|
|
20230804,120500,176586450,10130,10130,10130,10130,2
|
|
20230804,120400,176566190,10130,10130,10130,10130,6
|
|
20230804,120300,176505410,10130,10130,10130,10130,5
|
|
20230804,120200,176454760,10130,10130,10130,10130,3
|
|
20230804,120100,176424370,10130,10130,10130,10130,6
|
|
20230804,120000,176363590,10130,10130,10130,10130,2
|
|
20230804,115900,176343330,10130,10130,10130,10130,36
|
|
20230804,115800,175978650,10130,10130,10130,10130,3
|
|
20230804,115700,175948260,10130,10130,10130,10130,5
|
|
20230804,115600,175897610,10130,10130,10130,10130,3
|
|
20230804,115500,175867220,10130,10130,10130,10130,6
|
|
20230804,115400,175806440,10130,10130,10130,10130,3
|
|
20230804,115300,175776050,10130,10130,10130,10130,6
|
|
20230804,115200,175715270,10130,10130,10130,10130,15
|
|
20230804,115100,175563320,10130,10130,10130,10130,5
|
|
20230804,115000,175512670,10130,10130,10130,10130,5
|
|
20230804,114900,175462020,10140,10140,10140,10140,1
|
|
20230804,114800,175451880,10140,10130,10140,10130,12
|
|
20230804,114700,175330230,10130,10130,10130,10130,2
|
|
20230804,114600,175309970,10130,10130,10130,10130,6
|
|
20230804,114500,175249190,10130,10130,10130,10130,3
|
|
20230804,114400,175218800,10130,10130,10130,10130,5
|
|
20230804,114300,175168150,10130,10130,10130,10130,3
|
|
20230804,114200,175137760,10130,10130,10130,10130,5
|
|
20230804,114100,175087110,10130,10130,10130,10130,9
|
|
20230804,114000,174995940,10130,10130,10130,10130,3
|
|
20230804,113900,174965550,10130,10130,10130,10130,5
|
|
20230804,113800,174914900,10130,10130,10130,10130,3
|
|
20230804,113700,174884510,10130,10130,10130,10130,6
|
|
20230804,113600,174823730,10130,10130,10130,10130,2
|
|
20230804,113500,174803470,10130,10130,10130,10130,6
|
|
20230804,113400,174742690,10130,10160,10160,10130,48
|
|
20230804,113300,174255100,10130,10130,10130,10130,5
|
|
20230804,113200,174204450,10130,10130,10130,10130,3
|
|
20230804,113100,174174060,10130,10130,10130,10130,5
|
|
20230804,113000,174123410,10160,10130,10160,10130,30
|
|
20230804,112900,173818790,10130,10130,10130,10130,3
|
|
20230804,112800,173788400,10130,10130,10130,10130,5
|
|
20230804,112700,173737750,10130,10130,10130,10130,3
|
|
20230804,112600,173707360,10130,10130,10130,10130,5
|
|
20230804,112500,173656710,10160,10130,10160,10130,205
|
|
20230804,112400,171574150,10130,10130,10130,10130,6
|
|
20230804,112300,171513370,10160,10130,10160,10130,3
|
|
20230804,112200,171482950,10130,10130,10130,10130,9
|
|
20230804,112100,171391780,10130,10130,10130,10130,3
|
|
20230804,112000,171361390,10130,10130,10130,10130,5
|
|
20230804,111900,171310740,10130,10130,10130,10130,58
|
|
20230804,111800,170723200,10130,10140,10140,10130,714
|
|
20230804,111700,163488950,10140,10130,10140,10130,860
|
|
20230804,111600,154768580,10140,10140,10140,10140,207
|
|
20230804,111500,152669600,10140,10150,10180,10140,39
|
|
20230804,111400,152273740,10140,10140,10140,10140,3
|
|
20230804,111300,152243320,10140,10140,10150,10140,309
|
|
20230804,111200,149109650,10140,10140,10150,10140,287
|
|
20230804,111100,146199040,10140,10140,10150,10140,310
|
|
20230804,111000,143052640,10140,10140,10140,10140,13
|
|
20230804,110900,142920820,10140,10140,10140,10140,6
|
|
20230804,110800,142859980,10140,10130,10140,10130,331
|
|
20230804,110700,139503660,10130,10130,10130,10130,3
|
|
20230804,110600,139473270,10130,10130,10130,10130,6
|
|
20230804,110500,139412490,10140,10130,10140,10130,3
|
|
20230804,110400,139382090,10140,10140,10140,10140,54
|
|
20230804,110300,138834530,10140,10140,10140,10140,3
|
|
20230804,110200,138804110,10140,10140,10140,10140,5
|
|
20230804,110100,138753410,10140,10140,10140,10140,48
|
|
20230804,110000,138266690,10130,10130,10130,10130,5
|
|
20230804,105900,138216040,10130,10130,10130,10130,3
|
|
20230804,105800,138185650,10130,10130,10140,10130,59
|
|
20230804,105700,137587800,10130,10130,10130,10130,5
|
|
20230804,105600,137537150,10140,10140,10140,10140,10
|
|
20230804,105500,137435750,10130,10130,10150,10130,9
|
|
20230804,105400,137344540,10140,10130,10140,10130,10
|
|
20230804,105300,137243170,10130,10140,10140,10130,8
|
|
20230804,105200,137162110,10140,10150,10150,10140,23
|
|
20230804,105100,136928790,10140,10140,10140,10140,7
|
|
20230804,105000,136857810,10150,10150,10150,10150,60
|
|
20230804,104900,136248810,10150,10150,10150,10150,6
|
|
20230804,104800,136187910,10160,10150,10160,10150,23
|
|
20230804,104700,135954260,10150,10150,10150,10150,6
|
|
20230804,104600,135893360,10150,10160,10160,10150,6
|
|
20230804,104500,135832420,10160,10160,10160,10160,4
|
|
20230804,104400,135791780,10160,10160,10160,10160,5
|
|
20230804,104300,135740980,10150,10150,10150,10150,3
|
|
20230804,104200,135710530,10150,10150,10150,10150,6
|
|
20230804,104100,135649630,10150,10180,10180,10150,3
|
|
20230804,104000,135619150,10150,10150,10150,10150,6
|
|
20230804,103900,135558250,10150,10160,10170,10140,453
|
|
20230804,103800,130955210,10130,10130,10160,10120,164
|
|
20230804,103700,129294220,10130,10150,10150,10130,4
|
|
20230804,103600,129253680,10120,10120,10140,10120,208
|
|
20230804,103500,127144660,10120,10120,10120,10120,6
|
|
20230804,103400,127083940,10120,10120,10120,10120,63
|
|
20230804,103300,126446380,10120,10120,10140,10120,6
|
|
20230804,103200,126385640,10130,10120,10130,10120,9
|
|
20230804,103100,126294500,10120,10120,10120,10120,5
|
|
20230804,103000,126243900,10120,10140,10140,10120,4
|
|
20230804,102900,126203400,10120,10120,10120,10120,205
|
|
20230804,102800,124128800,10120,10120,10120,10120,2
|
|
20230804,102700,124108560,10120,10120,10120,10120,56
|
|
20230804,102600,123541840,10120,10120,10120,10120,3
|
|
20230804,102500,123511480,10120,10180,10180,10120,6
|
|
20230804,102400,123450700,10120,10120,10180,10120,7
|
|
20230804,102300,123379800,10180,10180,10180,10120,4
|
|
20230804,102200,123339200,10120,10120,10180,10120,57
|
|
20230804,102100,122762300,10180,10180,10180,10130,5
|
|
20230804,102000,122711550,10130,10170,10180,10120,7
|
|
20230804,101900,122640580,10120,10170,10170,10120,807
|
|
20230804,101800,114451990,10150,10150,10150,10150,5
|
|
20230804,101700,114401240,10150,10160,10160,10150,113
|
|
20230804,101600,113254190,10160,10160,10160,10160,16
|
|
20230804,101500,113091630,10160,10160,10180,10160,14
|
|
20230804,101400,112949190,10160,10170,10180,10160,253
|
|
20230804,101300,110376150,10170,10160,10180,10160,109
|
|
20230804,101200,109266660,10150,10150,10150,10150,3
|
|
20230804,101100,109236210,10150,10150,10150,10150,6
|
|
20230804,101000,109175310,10190,10150,10190,10150,282
|
|
20230804,100900,106304600,10150,10150,10150,10150,6
|
|
20230804,100800,106243700,10150,10190,10190,10150,571
|
|
20230804,100700,100437330,10150,10160,10200,10120,1352
|
|
20230804,100600,86701090,10150,10110,10150,10110,743
|
|
20230804,100500,79159760,10090,10140,10140,10090,102
|
|
20230804,100400,78125730,10130,10100,10130,10090,349
|
|
20230804,100300,74594120,10100,10100,10100,10100,4
|
|
20230804,100200,74553720,10090,10090,10090,10090,6
|
|
20230804,100100,74493180,10090,10090,10090,10090,3
|
|
20230804,100000,74462910,10090,10080,10090,10080,6
|
|
20230804,095900,74402400,10080,10080,10080,10080,3
|
|
20230804,095800,74372160,10120,10070,10120,10070,7
|
|
20230804,095700,74301590,10070,10070,10070,10070,2
|
|
20230804,095600,74281450,10070,10070,10070,10070,6
|
|
20230804,095500,74221030,10070,10070,10070,10070,3
|
|
20230804,095400,74190820,10070,10070,10120,10070,51
|
|
20230804,095300,73674950,10120,10070,10120,10070,4
|
|
20230804,095200,73634620,10070,10070,10070,10070,41
|
|
20230804,095100,73221750,10070,10070,10070,10070,47
|
|
20230804,095000,72748460,10070,10070,10070,10070,3
|
|
20230804,094900,72718250,10070,10070,10070,10070,5
|
|
20230804,094800,72667900,10070,10070,10070,10070,3
|
|
20230804,094700,72637690,10070,10070,10070,10070,6
|
|
20230804,094600,72577270,10070,10070,10070,10070,2
|
|
20230804,094500,72557130,10070,10090,10130,10070,1007
|
|
20230804,094400,62406300,10090,10090,10090,10090,3
|
|
20230804,094300,62376030,10090,10100,10100,10090,255
|
|
20230804,094200,59800580,10100,10100,10100,10100,23
|
|
20230804,094100,59568280,10100,10100,10100,10100,5
|
|
20230804,094000,59517780,10100,10090,10100,10090,6
|
|
20230804,093900,59457210,10090,10090,10090,10090,58
|
|
20230804,093800,58871990,10090,10090,10090,10090,5
|
|
20230804,093700,58821540,10120,10090,10120,10090,4
|
|
20230804,093600,58781150,10090,10090,10090,10090,80
|
|
20230804,093500,57973950,10090,10090,10090,10090,101
|
|
20230804,093400,56954860,10090,10140,10140,10090,10
|
|
20230804,093300,56853760,10090,10090,10090,10090,12
|
|
20230804,093200,56732680,10090,10090,10090,10090,108
|
|
20230804,093100,55642960,10090,10090,10090,10090,3
|
|
20230804,093000,55612690,10090,10090,10090,10090,31
|
|
20230804,092900,55299900,10080,10080,10080,10080,6
|
|
20230804,092800,55239420,10080,10080,10080,10080,2
|
|
20230804,092700,55219260,10080,10080,10080,10080,6
|
|
20230804,092600,55158780,10150,10150,10150,10150,0
|
|
20230804,092500,55158780,10150,10120,10150,10120,268
|
|
20230804,092400,52440710,10120,10120,10120,10120,2900
|
|
20230804,092300,23092710,10120,10120,10120,10120,1
|
|
20230804,092200,23082590,10070,10070,10070,10070,0
|
|
20230804,092100,23082590,10070,10120,10120,10070,195
|
|
20230804,092000,21113490,10120,10120,10120,10120,1
|
|
20230804,091900,21103370,10070,10070,10070,10070,0
|
|
20230804,091800,21103370,10070,10120,10120,10070,44
|
|
20230804,091700,20658440,10120,10120,10120,10120,5
|
|
20230804,091600,20607840,10120,10120,10120,10120,5
|
|
20230804,091500,20557240,10120,10120,10120,10120,0
|
|
20230804,091400,20557240,10120,10120,10120,10120,0
|
|
20230804,091300,20557240,10120,10120,10120,10120,0
|
|
20230804,091200,20557240,10120,10120,10120,10120,0
|
|
20230804,091100,20557240,10120,10120,10120,10120,10
|
|
20230804,091000,20456040,10160,10160,10160,10150,6
|
|
20230804,090900,20395090,10060,10110,10110,10060,345
|
|
20230804,090800,16910840,10050,10050,10050,10050,17
|
|
20230804,090700,16739990,10050,10050,10050,10050,1
|
|
20230804,090600,16729940,10050,10110,10110,10050,723
|
|
20230804,090500,9463490,10050,10050,10050,10050,15
|
|
20230804,090400,9312740,10100,10100,10100,10100,333
|
|
20230804,090300,5949440,10050,10050,10050,10050,64
|
|
20230804,090200,5306240,10110,10050,10110,10050,126
|
|
20230804,090100,4037000,10050,10110,10110,10050,108
|
|
20230804,090000,2950920,10050,10110,10110,10050,219
|