578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,183500,522714370,8230,8230,8230,8230,2631
|
|
20230810,183400,522714370,8230,8230,8230,8230,0
|
|
20230810,183300,522714370,8230,8230,8230,8230,0
|
|
20230810,183200,522714370,8230,8230,8230,8230,0
|
|
20230810,183100,522714370,8230,8230,8230,8230,0
|
|
20230810,183000,522714370,8230,8230,8230,8230,0
|
|
20230810,182900,522714370,8230,8230,8230,8230,0
|
|
20230810,182800,522714370,8230,8230,8230,8230,0
|
|
20230810,182700,522714370,8230,8230,8230,8230,0
|
|
20230810,182600,522714370,8230,8230,8230,8230,0
|
|
20230810,182500,522714370,8230,8230,8230,8230,0
|
|
20230810,182400,522714370,8230,8230,8230,8230,0
|
|
20230810,182300,522714370,8230,8230,8230,8230,0
|
|
20230810,182200,522714370,8230,8230,8230,8230,0
|
|
20230810,182100,522714370,8230,8230,8230,8230,0
|
|
20230810,182000,522714370,8230,8230,8230,8230,0
|
|
20230810,181900,522714370,8230,8230,8230,8230,0
|
|
20230810,181800,522714370,8230,8230,8230,8230,0
|
|
20230810,181700,522714370,8230,8230,8230,8230,0
|
|
20230810,181600,522714370,8230,8230,8230,8230,0
|
|
20230810,181500,522714370,8230,8230,8230,8230,0
|
|
20230810,181400,522714370,8230,8230,8230,8230,0
|
|
20230810,181300,522714370,8230,8230,8230,8230,0
|
|
20230810,181200,522714370,8230,8230,8230,8230,0
|
|
20230810,181100,522714370,8230,8230,8230,8230,0
|
|
20230810,181000,522714370,8230,8230,8230,8230,0
|
|
20230810,180900,522714370,8230,8230,8230,8230,0
|
|
20230810,180800,522714370,8230,8230,8230,8230,0
|
|
20230810,180700,522714370,8230,8230,8230,8230,0
|
|
20230810,180600,522714370,8230,8230,8230,8230,0
|
|
20230810,180500,522714370,8230,8230,8230,8230,2631
|
|
20230810,180400,522714370,8230,8230,8230,8230,0
|
|
20230810,180300,522714370,8230,8230,8230,8230,0
|
|
20230810,180200,522714370,8230,8230,8230,8230,0
|
|
20230810,180100,522714370,8230,8230,8230,8230,0
|
|
20230810,180000,522714370,8230,8230,8230,8230,0
|
|
20230810,175900,522714370,8230,8230,8230,8230,0
|
|
20230810,175800,522714370,8230,8230,8230,8230,0
|
|
20230810,175700,522714370,8230,8230,8230,8230,0
|
|
20230810,175600,522714370,8230,8230,8230,8230,0
|
|
20230810,175500,522714370,8230,8230,8230,8230,0
|
|
20230810,175400,522714370,8230,8230,8230,8230,0
|
|
20230810,175300,522714370,8230,8230,8230,8230,0
|
|
20230810,175200,522714370,8230,8230,8230,8230,0
|
|
20230810,175100,522714370,8230,8230,8230,8230,0
|
|
20230810,175000,522714370,8230,8230,8230,8230,0
|
|
20230810,174900,522714370,8230,8230,8230,8230,0
|
|
20230810,174800,522714370,8230,8230,8230,8230,0
|
|
20230810,174700,522714370,8230,8230,8230,8230,0
|
|
20230810,174600,522714370,8230,8230,8230,8230,0
|
|
20230810,174500,522714370,8230,8230,8230,8230,0
|
|
20230810,174400,522714370,8230,8230,8230,8230,0
|
|
20230810,174300,522714370,8230,8230,8230,8230,0
|
|
20230810,174200,522714370,8230,8230,8230,8230,0
|
|
20230810,174100,522714370,8230,8230,8230,8230,0
|
|
20230810,174000,522714370,8230,8230,8230,8230,0
|
|
20230810,173900,522714370,8230,8230,8230,8230,0
|
|
20230810,173800,522714370,8230,8230,8230,8230,0
|
|
20230810,173700,522714370,8230,8230,8230,8230,0
|
|
20230810,173600,522714370,8230,8230,8230,8230,0
|
|
20230810,173500,522714370,8230,8230,8230,8230,2631
|
|
20230810,173400,522714370,8230,8230,8230,8230,0
|
|
20230810,173300,522714370,8230,8230,8230,8230,0
|
|
20230810,173200,522714370,8230,8230,8230,8230,0
|
|
20230810,173100,522714370,8230,8230,8230,8230,0
|
|
20230810,173000,522714370,8230,8230,8230,8230,0
|
|
20230810,172900,522714370,8230,8230,8230,8230,0
|
|
20230810,172800,522714370,8230,8230,8230,8230,0
|
|
20230810,172700,522714370,8230,8230,8230,8230,0
|
|
20230810,172600,522714370,8230,8230,8230,8230,0
|
|
20230810,172500,522714370,8230,8230,8230,8230,0
|
|
20230810,172400,522714370,8230,8230,8230,8230,0
|
|
20230810,172300,522714370,8230,8230,8230,8230,0
|
|
20230810,172200,522714370,8230,8230,8230,8230,0
|
|
20230810,172100,522714370,8230,8230,8230,8230,0
|
|
20230810,172000,522714370,8230,8230,8230,8230,0
|
|
20230810,171900,522714370,8230,8230,8230,8230,0
|
|
20230810,171800,522714370,8230,8230,8230,8230,0
|
|
20230810,171700,522714370,8230,8230,8230,8230,0
|
|
20230810,171600,522714370,8230,8230,8230,8230,0
|
|
20230810,171500,522714370,8230,8230,8230,8230,0
|
|
20230810,171400,522714370,8230,8230,8230,8230,0
|
|
20230810,171300,522714370,8230,8230,8230,8230,0
|
|
20230810,171200,522714370,8230,8230,8230,8230,0
|
|
20230810,171100,522714370,8230,8230,8230,8230,0
|
|
20230810,171000,522714370,8230,8230,8230,8230,0
|
|
20230810,170900,522714370,8230,8230,8230,8230,0
|
|
20230810,170800,522714370,8230,8230,8230,8230,0
|
|
20230810,170700,522714370,8230,8230,8230,8230,0
|
|
20230810,170600,522714370,8230,8230,8230,8230,0
|
|
20230810,170500,522714370,8230,8230,8230,8230,2631
|
|
20230810,170400,522714370,8230,8230,8230,8230,0
|
|
20230810,170300,522714370,8230,8230,8230,8230,0
|
|
20230810,170200,522714370,8230,8230,8230,8230,0
|
|
20230810,170100,522714370,8230,8230,8230,8230,0
|
|
20230810,170000,522714370,8230,8230,8230,8230,0
|
|
20230810,165900,522714370,8230,8230,8230,8230,0
|
|
20230810,165800,522714370,8230,8230,8230,8230,0
|
|
20230810,165700,522714370,8230,8230,8230,8230,0
|
|
20230810,165600,522714370,8230,8230,8230,8230,0
|
|
20230810,165500,522714370,8230,8230,8230,8230,0
|
|
20230810,165400,522714370,8230,8230,8230,8230,0
|
|
20230810,165300,522714370,8230,8230,8230,8230,0
|
|
20230810,165200,522714370,8230,8230,8230,8230,0
|
|
20230810,165100,522714370,8230,8230,8230,8230,0
|
|
20230810,165000,522714370,8230,8230,8230,8230,0
|
|
20230810,164900,522714370,8230,8230,8230,8230,0
|
|
20230810,164800,522714370,8230,8230,8230,8230,0
|
|
20230810,164700,522714370,8230,8230,8230,8230,0
|
|
20230810,164600,522714370,8230,8230,8230,8230,0
|
|
20230810,164500,522714370,8230,8230,8230,8230,0
|
|
20230810,164400,522714370,8230,8230,8230,8230,0
|
|
20230810,164300,522714370,8230,8230,8230,8230,0
|
|
20230810,164200,522714370,8230,8230,8230,8230,0
|
|
20230810,164100,522714370,8230,8230,8230,8230,0
|
|
20230810,164000,522714370,8230,8230,8230,8230,0
|
|
20230810,163900,522714370,8230,8230,8230,8230,0
|
|
20230810,163800,522714370,8230,8230,8230,8230,0
|
|
20230810,163700,522714370,8230,8230,8230,8230,0
|
|
20230810,163600,522714370,8230,8230,8230,8230,0
|
|
20230810,163500,522714370,8230,8230,8230,8230,2631
|
|
20230810,163400,522714370,8230,8230,8230,8230,0
|
|
20230810,163300,522714370,8230,8230,8230,8230,0
|
|
20230810,163200,522714370,8230,8230,8230,8230,0
|
|
20230810,163100,522714370,8230,8230,8230,8230,0
|
|
20230810,163000,522714370,8230,8230,8230,8230,0
|
|
20230810,162900,522714370,8230,8230,8230,8230,0
|
|
20230810,162800,522714370,8230,8230,8230,8230,0
|
|
20230810,162700,522714370,8230,8230,8230,8230,0
|
|
20230810,162600,522714370,8230,8230,8230,8230,0
|
|
20230810,162500,522714370,8230,8230,8230,8230,0
|
|
20230810,162400,522714370,8230,8230,8230,8230,0
|
|
20230810,162300,522714370,8230,8230,8230,8230,0
|
|
20230810,162200,522714370,8230,8230,8230,8230,0
|
|
20230810,162100,522714370,8230,8230,8230,8230,0
|
|
20230810,162000,522714370,8230,8230,8230,8230,0
|
|
20230810,161900,522714370,8230,8230,8230,8230,0
|
|
20230810,161800,522714370,8230,8230,8230,8230,0
|
|
20230810,161700,522714370,8230,8230,8230,8230,0
|
|
20230810,161600,522714370,8230,8230,8230,8230,0
|
|
20230810,161500,522714370,8230,8230,8230,8230,0
|
|
20230810,161400,522714370,8230,8230,8230,8230,0
|
|
20230810,161300,522714370,8230,8230,8230,8230,0
|
|
20230810,161200,522714370,8230,8230,8230,8230,0
|
|
20230810,161100,522714370,8230,8230,8230,8230,0
|
|
20230810,161000,522714370,8230,8230,8230,8230,0
|
|
20230810,160900,522714370,8230,8230,8230,8230,0
|
|
20230810,160800,522714370,8230,8230,8230,8230,0
|
|
20230810,160700,522714370,8230,8230,8230,8230,0
|
|
20230810,160600,522714370,8230,8230,8230,8230,0
|
|
20230810,160500,522714370,8230,8230,8230,8230,2631
|
|
20230810,160400,522714370,8230,8230,8230,8230,0
|
|
20230810,160300,522714370,8230,8230,8230,8230,0
|
|
20230810,160200,522714370,8230,8230,8230,8230,0
|
|
20230810,160100,522714370,8230,8230,8230,8230,0
|
|
20230810,160000,522714370,8230,8230,8230,8230,0
|
|
20230810,155900,522714370,8230,8230,8230,8230,0
|
|
20230810,155800,522714370,8230,8230,8230,8230,0
|
|
20230810,155700,522714370,8230,8230,8230,8230,0
|
|
20230810,155600,522714370,8230,8230,8230,8230,0
|
|
20230810,155500,522714370,8230,8230,8230,8230,0
|
|
20230810,155400,522714370,8230,8230,8230,8230,0
|
|
20230810,155300,522714370,8230,8230,8230,8230,0
|
|
20230810,155200,522714370,8230,8230,8230,8230,0
|
|
20230810,155100,522714370,8230,8230,8230,8230,0
|
|
20230810,155000,522714370,8230,8230,8230,8230,0
|
|
20230810,154900,522714370,8230,8230,8230,8230,0
|
|
20230810,154800,522714370,8230,8230,8230,8230,0
|
|
20230810,154700,522714370,8230,8230,8230,8230,0
|
|
20230810,154600,522714370,8230,8230,8230,8230,0
|
|
20230810,154500,522714370,8230,8230,8230,8230,0
|
|
20230810,154400,522714370,8230,8230,8230,8230,0
|
|
20230810,154300,522714370,8230,8230,8230,8230,0
|
|
20230810,154200,522714370,8230,8230,8230,8230,0
|
|
20230810,154100,522714370,8230,8230,8230,8230,0
|
|
20230810,154000,522714370,8230,8230,8230,8230,0
|
|
20230810,153900,522714370,8230,8230,8230,8230,0
|
|
20230810,153800,522714370,8230,8230,8230,8230,0
|
|
20230810,153700,522714370,8230,8230,8230,8230,0
|
|
20230810,153600,522714370,8230,8230,8230,8230,0
|
|
20230810,153500,522714370,8230,8230,8230,8230,2631
|
|
20230810,153400,522714370,8230,8230,8230,8230,0
|
|
20230810,153300,522714370,8230,8230,8230,8230,0
|
|
20230810,153200,522714370,8230,8230,8230,8230,0
|
|
20230810,153100,522714370,8230,8230,8230,8230,0
|
|
20230810,153000,522714370,8230,8230,8230,8230,2631
|
|
20230810,152900,501061240,8220,8220,8220,8220,0
|
|
20230810,152800,501061240,8220,8220,8220,8220,0
|
|
20230810,152700,501061240,8220,8220,8220,8220,0
|
|
20230810,152600,501061240,8220,8220,8220,8220,0
|
|
20230810,152500,501061240,8220,8220,8220,8220,0
|
|
20230810,152400,501061240,8220,8220,8220,8220,0
|
|
20230810,152300,501061240,8220,8220,8220,8220,0
|
|
20230810,152200,501061240,8220,8220,8220,8220,0
|
|
20230810,152100,501061240,8220,8220,8220,8220,0
|
|
20230810,152000,501061240,8220,8220,8220,8220,0
|
|
20230810,151900,501061240,8220,8220,8220,8220,125
|
|
20230810,151800,500033740,8220,8200,8220,8200,84
|
|
20230810,151700,499344060,8210,8200,8210,8200,28
|
|
20230810,151600,499114340,8200,8190,8210,8180,213
|
|
20230810,151500,497369840,8190,8180,8190,8170,39
|
|
20230810,151400,497050940,8180,8170,8210,8170,703
|
|
20230810,151300,491306930,8210,8180,8210,8170,42
|
|
20230810,151200,490963460,8210,8170,8210,8160,55
|
|
20230810,151100,490514210,8170,8160,8180,8160,88
|
|
20230810,151000,489794900,8160,8170,8170,8150,384
|
|
20230810,150900,486663140,8170,8180,8180,8150,389
|
|
20230810,150800,483481720,8180,8160,8180,8150,121
|
|
20230810,150700,482494710,8150,8160,8160,8150,320
|
|
20230810,150600,479885400,8160,8160,8180,8160,1170
|
|
20230810,150500,470326520,8160,8160,8160,8150,105
|
|
20230810,150400,469469730,8160,8170,8170,8160,431
|
|
20230810,150300,465950450,8170,8170,8170,8170,70
|
|
20230810,150200,465378550,8170,8180,8180,8170,28
|
|
20230810,150100,465149720,8170,8180,8180,8170,48
|
|
20230810,150000,464757460,8170,8170,8170,8170,53
|
|
20230810,145900,464324450,8170,8170,8170,8170,38
|
|
20230810,145800,464013990,8170,8180,8180,8170,84
|
|
20230810,145700,463327250,8180,8180,8180,8180,30
|
|
20230810,145600,463081850,8180,8160,8220,8160,92
|
|
20230810,145500,462330170,8160,8180,8180,8160,22
|
|
20230810,145400,462150630,8160,8160,8160,8160,48
|
|
20230810,145300,461758950,8170,8170,8170,8160,353
|
|
20230810,145200,458875150,8170,8170,8170,8160,1536
|
|
20230810,145100,446326090,8160,8160,8160,8160,240
|
|
20230810,145000,444367690,8170,8170,8170,8160,65
|
|
20230810,144900,443837000,8170,8170,8170,8160,212
|
|
20230810,144800,442105200,8160,8160,8170,8160,686
|
|
20230810,144700,436506270,8160,8160,8180,8160,75
|
|
20230810,144600,435893830,8160,8170,8170,8160,23
|
|
20230810,144500,435706090,8160,8170,8170,8160,54
|
|
20230810,144400,435265210,8160,8160,8160,8160,53
|
|
20230810,144300,434832730,8160,8160,8160,8160,106
|
|
20230810,144200,433967770,8170,8190,8190,8160,189
|
|
20230810,144100,432421320,8190,8190,8190,8150,78
|
|
20230810,144000,431784620,8190,8150,8190,8150,31
|
|
20230810,143900,431531930,8150,8150,8150,8150,1181
|
|
20230810,143800,421906780,8160,8180,8180,8160,1041
|
|
20230810,143700,413411960,8180,8160,8180,8150,2166
|
|
20230810,143600,395748170,8150,8160,8160,8150,75
|
|
20230810,143500,395136380,8190,8170,8190,8150,451
|
|
20230810,143400,391458260,8170,8170,8170,8170,713
|
|
20230810,143300,385633050,8170,8170,8170,8170,42
|
|
20230810,143200,385289910,8170,8190,8200,8160,58
|
|
20230810,143100,384815990,8160,8160,8190,8160,1075
|
|
20230810,143000,376043390,8170,8170,8170,8170,21
|
|
20230810,142900,375871820,8160,8170,8190,8160,237
|
|
20230810,142800,373932030,8210,8170,8210,8160,25
|
|
20230810,142700,373727600,8160,8170,8170,8160,39
|
|
20230810,142600,373409340,8170,8160,8180,8160,253
|
|
20230810,142500,371343080,8160,8160,8200,8160,51
|
|
20230810,142400,370926840,8160,8160,8200,8160,281
|
|
20230810,142300,368633080,8160,8160,8160,8160,137
|
|
20230810,142200,367515160,8160,8160,8160,8160,33
|
|
20230810,142100,367245880,8160,8170,8170,8160,40
|
|
20230810,142000,366919460,8170,8160,8170,8160,157
|
|
20230810,141900,365637590,8170,8160,8170,8160,80
|
|
20230810,141800,364984290,8160,8160,8160,8160,6
|
|
20230810,141700,364935330,8160,8170,8170,8160,76
|
|
20230810,141600,364314960,8170,8170,8170,8170,272
|
|
20230810,141500,362092720,8170,8170,8170,8170,6
|
|
20230810,141400,362043700,8170,8210,8220,8170,78
|
|
20230810,141300,361405420,8170,8220,8220,8170,32
|
|
20230810,141200,361143930,8170,8170,8220,8170,24
|
|
20230810,141100,360947800,8170,8170,8220,8170,102
|
|
20230810,141000,360113670,8170,8170,8170,8170,30
|
|
20230810,140900,359868570,8170,8180,8180,8170,38
|
|
20230810,140800,359557960,8180,8180,8180,8180,20
|
|
20230810,140700,359394360,8220,8180,8220,8180,82
|
|
20230810,140600,358722540,8170,8170,8220,8170,22
|
|
20230810,140500,358542750,8170,8170,8170,8170,39
|
|
20230810,140400,358224120,8170,8190,8220,8170,86
|
|
20230810,140300,357520320,8170,8170,8170,8170,21
|
|
20230810,140200,357348750,8170,8170,8220,8170,63
|
|
20230810,140100,356833020,8170,8170,8170,8170,30
|
|
20230810,140000,356587920,8220,8170,8220,8170,239
|
|
20230810,135900,354631720,8170,8170,8230,8170,34
|
|
20230810,135800,354353880,8170,8170,8240,8170,86
|
|
20230810,135700,353648510,8220,8170,8220,8170,63
|
|
20230810,135600,353132780,8170,8170,8170,8170,15
|
|
20230810,135500,353010230,8170,8170,8240,8170,182
|
|
20230810,135400,351516400,8170,8170,8170,8170,39
|
|
20230810,135300,351197770,8220,8170,8220,8170,30
|
|
20230810,135200,350951920,8170,8170,8170,8170,54
|
|
20230810,135100,350510740,8230,8180,8230,8170,445
|
|
20230810,135000,346874820,8240,8170,8240,8170,82
|
|
20230810,134900,346202070,8170,8230,8240,8170,173
|
|
20230810,134800,344780480,8240,8160,8240,8160,329
|
|
20230810,134700,342076960,8150,8160,8160,8150,247
|
|
20230810,134600,340061590,8160,8170,8220,8160,221
|
|
20230810,134500,338247210,8170,8180,8210,8170,198
|
|
20230810,134400,336627050,8170,8170,8200,8170,49
|
|
20230810,134300,336226640,8160,8160,8160,8160,21
|
|
20230810,134200,336055280,8160,8160,8220,8160,43
|
|
20230810,134100,335704100,8220,8150,8220,8150,55
|
|
20230810,134000,335254180,8220,8200,8220,8150,228
|
|
20230810,133900,333385020,8150,8150,8150,8150,502
|
|
20230810,133800,329293720,8150,8150,8150,8150,31
|
|
20230810,133700,329041070,8150,8160,8160,8150,1780
|
|
20230810,133600,314516330,8160,8160,8160,8160,21
|
|
20230810,133500,314344970,8220,8220,8220,8160,53
|
|
20230810,133400,313912130,8220,8160,8220,8160,84
|
|
20230810,133300,313225740,8200,8160,8200,8160,33
|
|
20230810,133200,312956090,8170,8160,8170,8160,47
|
|
20230810,133100,312572420,8160,8160,8160,8160,22
|
|
20230810,133000,312392900,8160,8210,8210,8160,85
|
|
20230810,132900,311697370,8160,8160,8160,8160,47
|
|
20230810,132800,311313850,8210,8210,8210,8160,64
|
|
20230810,132700,310789850,8160,8210,8210,8160,58
|
|
20230810,132600,310315570,8160,8160,8210,8160,37
|
|
20230810,132500,310013550,8210,8160,8210,8160,77
|
|
20230810,132400,309384260,8150,8150,8150,8150,6
|
|
20230810,132300,309335360,8160,8160,8220,8160,92
|
|
20230810,132200,308582610,8160,8150,8220,8150,89
|
|
20230810,132100,307855280,8150,8150,8150,8150,44
|
|
20230810,132000,307496680,8160,8160,8160,8160,117
|
|
20230810,131900,306541960,8160,8160,8160,8160,154
|
|
20230810,131800,305285320,8160,8160,8200,8160,55
|
|
20230810,131700,304835600,8160,8160,8160,8160,38
|
|
20230810,131600,304525520,8160,8160,8160,8160,59
|
|
20230810,131500,304044080,8160,8160,8160,8160,97
|
|
20230810,131400,303252560,8160,8160,8160,8160,21
|
|
20230810,131300,303081200,8160,8170,8170,8160,54
|
|
20230810,131200,302640200,8220,8160,8220,8160,61
|
|
20230810,131100,302141460,8160,8160,8160,8160,36
|
|
20230810,131000,301847700,8160,8210,8210,8160,53
|
|
20230810,130900,301415170,8160,8160,8160,8160,15
|
|
20230810,130800,301292770,8160,8190,8220,8160,61
|
|
20230810,130700,300794200,8160,8160,8160,8160,74
|
|
20230810,130600,300190360,8160,8160,8160,8160,30
|
|
20230810,130500,299945560,8160,8170,8170,8160,77
|
|
20230810,130400,299316920,8170,8170,8170,8170,51
|
|
20230810,130300,298900250,8170,8170,8170,8170,45
|
|
20230810,130200,298532600,8170,8170,8170,8170,6
|
|
20230810,130100,298483580,8230,8190,8230,8160,131
|
|
20230810,130000,297411220,8200,8160,8200,8160,46
|
|
20230810,125900,297035820,8160,8200,8200,8160,20
|
|
20230810,125800,296872460,8200,8180,8200,8160,114
|
|
20230810,125700,295940640,8200,8170,8200,8160,54
|
|
20230810,125600,295499490,8170,8210,8210,8170,7
|
|
20230810,125500,295442260,8170,8170,8170,8160,55
|
|
20230810,125400,294993270,8160,8170,8170,8160,70
|
|
20230810,125300,294421850,8170,8170,8170,8170,13
|
|
20230810,125200,294315640,8170,8180,8180,8170,64
|
|
20230810,125100,293792660,8180,8180,8220,8170,1090
|
|
20230810,125000,284876930,8230,8220,8230,8180,19
|
|
20230810,124900,284720930,8180,8170,8240,8170,107
|
|
20230810,124800,283844030,8240,8180,8240,8180,226
|
|
20230810,124700,281987870,8180,8180,8180,8160,506
|
|
20230810,124600,277849140,8180,8160,8180,8160,22
|
|
20230810,124500,277669360,8180,8170,8180,8170,27
|
|
20230810,124400,277448760,8160,8160,8160,8160,13
|
|
20230810,124300,277342680,8160,8160,8160,8160,12
|
|
20230810,124200,277244760,8180,8170,8180,8170,151
|
|
20230810,124100,276010470,8180,8180,8180,8160,31
|
|
20230810,124000,275757220,8180,8170,8180,8170,46
|
|
20230810,123900,275381380,8160,8170,8180,8160,22
|
|
20230810,123800,275201660,8160,8160,8170,8160,565
|
|
20230810,123700,270591160,8160,8160,8160,8160,24
|
|
20230810,123600,270395320,8160,8160,8160,8160,31
|
|
20230810,123500,270142360,8160,8160,8170,8160,865
|
|
20230810,123400,263075620,8160,8160,8160,8160,23
|
|
20230810,123300,262887940,8160,8160,8160,8160,55
|
|
20230810,123200,262439140,8160,8160,8160,8160,28
|
|
20230810,123100,262210660,8160,8160,8160,8160,46
|
|
20230810,123000,261835300,8160,8160,8160,8160,32
|
|
20230810,122900,261574180,8160,8160,8160,8160,31
|
|
20230810,122800,261321220,8160,8160,8160,8160,26
|
|
20230810,122700,261109060,8160,8160,8170,8160,50
|
|
20230810,122600,260701020,8160,8160,8170,8150,252
|
|
20230810,122500,258644980,8170,8160,8170,8160,139
|
|
20230810,122400,257510710,8170,8150,8170,8150,59
|
|
20230810,122300,257029320,8170,8160,8170,8150,59
|
|
20230810,122200,256547740,8170,8170,8170,8150,56
|
|
20230810,122100,256090980,8170,8170,8170,8150,218
|
|
20230810,122000,254313930,8170,8160,8170,8150,65
|
|
20230810,121900,253783440,8170,8160,8170,8160,111
|
|
20230810,121800,252877600,8150,8150,8150,8150,34
|
|
20230810,121700,252600500,8150,8160,8160,8150,81
|
|
20230810,121600,251939850,8150,8160,8160,8150,31
|
|
20230810,121500,251687100,8150,8150,8150,8150,57
|
|
20230810,121400,251222550,8150,8150,8150,8150,29
|
|
20230810,121300,250986200,8160,8150,8160,8150,57
|
|
20230810,121200,250521540,8150,8150,8160,8150,41
|
|
20230810,121100,250187290,8150,8150,8150,8150,33
|
|
20230810,121000,249918340,8150,8160,8160,8150,37
|
|
20230810,120900,249616630,8150,8150,8150,8150,32
|
|
20230810,120800,249355830,8150,8160,8160,8150,53
|
|
20230810,120700,248923870,8150,8150,8150,8150,26
|
|
20230810,120600,248711970,8150,8150,8150,8150,52
|
|
20230810,120500,248288170,8150,8150,8150,8140,189
|
|
20230810,120400,246747880,8150,8150,8150,8140,244
|
|
20230810,120300,244759510,8150,8140,8150,8140,31
|
|
20230810,120200,244507150,8140,8140,8140,8140,26
|
|
20230810,120100,244295510,8140,8140,8140,8140,52
|
|
20230810,120000,243872230,8140,8140,8140,8140,52
|
|
20230810,115900,243448950,8140,8140,8140,8140,26
|
|
20230810,115800,243237310,8140,8140,8140,8140,31
|
|
20230810,115700,242984970,8140,8140,8140,8140,330
|
|
20230810,115600,240298770,8140,8140,8140,8140,4
|
|
20230810,115500,240266210,8140,8140,8140,8140,74
|
|
20230810,115400,239663850,8140,8140,8140,8140,32
|
|
20230810,115300,239403370,8140,8140,8140,8140,3
|
|
20230810,115200,239378950,8140,8140,8140,8140,54
|
|
20230810,115100,238939390,8150,8150,8160,8150,19
|
|
20230810,115000,238784450,8150,8150,8150,8150,92
|
|
20230810,114900,238034650,8150,8150,8160,8150,167
|
|
20230810,114800,236672840,8150,8150,8150,8150,52
|
|
20230810,114700,236249040,8150,8150,8150,8150,0
|
|
20230810,114600,236249040,8150,8150,8150,8150,51
|
|
20230810,114500,235833390,8150,8150,8160,8150,29
|
|
20230810,114400,235597030,8160,8150,8160,8150,23
|
|
20230810,114300,235409570,8150,8150,8150,8150,51
|
|
20230810,114200,234993920,8150,8150,8150,8150,28
|
|
20230810,114100,234765720,8150,8150,8150,8150,44
|
|
20230810,114000,234407120,8150,8150,8150,8150,30
|
|
20230810,113900,234162620,8160,8160,8160,8150,25
|
|
20230810,113800,233958680,8150,8150,8150,8150,0
|
|
20230810,113700,233958680,8150,8150,8160,8150,30
|
|
20230810,113600,233714170,8160,8150,8160,8150,7
|
|
20230810,113500,233657110,8160,8150,8160,8150,154
|
|
20230810,113400,232401970,8150,8160,8160,8150,36
|
|
20230810,113300,232108500,8150,8150,8150,8150,5
|
|
20230810,113200,232067750,8160,8160,8160,8160,23
|
|
20230810,113100,231880070,8150,8150,8150,8150,6
|
|
20230810,113000,231831170,8150,8150,8150,8150,6
|
|
20230810,112900,231782270,8150,8150,8150,8150,60
|
|
20230810,112800,231293270,8150,8150,8150,8150,6
|
|
20230810,112700,231244370,8150,8160,8160,8150,868
|
|
20230810,112600,224168880,8160,8160,8160,8160,0
|
|
20230810,112500,224168880,8160,8160,8160,8160,6
|
|
20230810,112400,224119920,8170,8160,8170,8160,9
|
|
20230810,112300,224046450,8160,8160,8160,8160,0
|
|
20230810,112200,224046450,8160,8160,8160,8160,0
|
|
20230810,112100,224046450,8160,8160,8160,8160,0
|
|
20230810,112000,224046450,8160,8160,8160,8160,0
|
|
20230810,111900,224046450,8160,8160,8160,8160,0
|
|
20230810,111800,224046450,8160,8160,8160,8160,0
|
|
20230810,111700,224046450,8160,8160,8160,8160,706
|
|
20230810,111600,218285490,8160,8160,8160,8160,0
|
|
20230810,111500,218285490,8160,8160,8160,8160,20
|
|
20230810,111400,218122290,8170,8170,8170,8170,0
|
|
20230810,111300,218122290,8170,8160,8170,8160,21
|
|
20230810,111200,217950920,8170,8170,8170,8170,400
|
|
20230810,111100,214682920,8170,8170,8170,8170,0
|
|
20230810,111000,214682920,8170,8170,8170,8170,0
|
|
20230810,110900,214682920,8170,8170,8170,8170,1
|
|
20230810,110800,214674750,8170,8170,8170,8170,0
|
|
20230810,110700,214674750,8170,8170,8170,8170,0
|
|
20230810,110600,214674750,8170,8170,8170,8170,500
|
|
20230810,110500,210589750,8180,8180,8180,8180,5
|
|
20230810,110400,210548850,8180,8180,8180,8180,18
|
|
20230810,110300,210401610,8180,8180,8180,8180,10
|
|
20230810,110200,210319810,8180,8180,8180,8180,0
|
|
20230810,110100,210319810,8180,8180,8180,8180,25
|
|
20230810,110000,210115310,8190,8190,8190,8190,1
|
|
20230810,105900,210107120,8180,8180,8180,8180,0
|
|
20230810,105800,210107120,8180,8180,8180,8180,0
|
|
20230810,105700,210107120,8180,8190,8190,8180,300
|
|
20230810,105600,207652120,8200,8200,8200,8200,5
|
|
20230810,105500,207611120,8180,8180,8180,8180,0
|
|
20230810,105400,207611120,8180,8180,8180,8180,0
|
|
20230810,105300,207611120,8180,8180,8180,8180,0
|
|
20230810,105200,207611120,8180,8180,8180,8180,0
|
|
20230810,105100,207611120,8180,8180,8180,8180,0
|
|
20230810,105000,207611120,8180,8180,8180,8180,31
|
|
20230810,104900,207357540,8180,8180,8180,8180,0
|
|
20230810,104800,207357540,8180,8180,8180,8180,0
|
|
20230810,104700,207357540,8180,8180,8180,8180,15
|
|
20230810,104600,207234840,8170,8170,8170,8170,65
|
|
20230810,104500,206703790,8170,8170,8170,8170,0
|
|
20230810,104400,206703790,8170,8180,8180,8170,49
|
|
20230810,104300,206303060,8180,8180,8180,8180,0
|
|
20230810,104200,206303060,8180,8180,8180,8180,271
|
|
20230810,104100,204086280,8190,8190,8190,8190,119
|
|
20230810,104000,203111670,8190,8190,8190,8190,0
|
|
20230810,103900,203111670,8190,8190,8190,8190,0
|
|
20230810,103800,203111670,8190,8190,8190,8190,109
|
|
20230810,103700,202218960,8200,8200,8200,8200,0
|
|
20230810,103600,202218960,8200,8190,8200,8190,24
|
|
20230810,103500,202022260,8200,8200,8200,8200,0
|
|
20230810,103400,202022260,8200,8200,8200,8200,175
|
|
20230810,103300,200587260,8200,8200,8200,8200,0
|
|
20230810,103200,200587260,8200,8200,8200,8200,5
|
|
20230810,103100,200546260,8180,8180,8180,8180,0
|
|
20230810,103000,200546260,8180,8180,8180,8180,0
|
|
20230810,102900,200546260,8180,8180,8180,8180,0
|
|
20230810,102800,200546260,8180,8180,8180,8180,200
|
|
20230810,102700,198910260,8180,8180,8180,8180,1000
|
|
20230810,102600,190730260,8180,8180,8180,8180,0
|
|
20230810,102500,190730260,8180,8180,8180,8180,200
|
|
20230810,102400,189094260,8180,8180,8180,8180,717
|
|
20230810,102300,183229200,8180,8180,8180,8180,130
|
|
20230810,102200,182165800,8170,8170,8170,8170,0
|
|
20230810,102100,182165800,8170,8170,8170,8170,0
|
|
20230810,102000,182165800,8170,8170,8170,8170,0
|
|
20230810,101900,182165800,8170,8170,8170,8170,0
|
|
20230810,101800,182165800,8170,8170,8170,8170,0
|
|
20230810,101700,182165800,8170,8170,8170,8170,0
|
|
20230810,101600,182165800,8170,8170,8170,8170,1911
|
|
20230810,101500,166552930,8170,8170,8170,8170,0
|
|
20230810,101400,166552930,8170,8180,8180,8170,150
|
|
20230810,101300,165326120,8180,8180,8180,8180,0
|
|
20230810,101200,165326120,8180,8180,8180,8180,0
|
|
20230810,101100,165326120,8180,8180,8180,8180,3397
|
|
20230810,101000,137538660,8180,8190,8190,8180,25
|
|
20230810,100900,137333960,8180,8180,8180,8180,0
|
|
20230810,100800,137333960,8180,8180,8180,8180,0
|
|
20230810,100700,137333960,8180,8180,8180,8180,3873
|
|
20230810,100600,105652820,8170,8170,8170,8170,55
|
|
20230810,100500,105203470,8170,8180,8180,8170,250
|
|
20230810,100400,103159870,8190,8190,8190,8190,0
|
|
20230810,100300,103159870,8190,8190,8190,8190,7
|
|
20230810,100200,103102540,8180,8180,8180,8180,0
|
|
20230810,100100,103102540,8180,8190,8190,8180,384
|
|
20230810,100000,99960420,8180,8180,8180,8180,250
|
|
20230810,095900,97915420,8180,8180,8180,8180,20
|
|
20230810,095800,97751820,8180,8190,8190,8180,75
|
|
20230810,095700,97138130,8190,8190,8190,8190,0
|
|
20230810,095600,97138130,8190,8190,8190,8190,0
|
|
20230810,095500,97138130,8190,8190,8190,8190,1
|
|
20230810,095400,97129940,8190,8190,8190,8190,0
|
|
20230810,095300,97129940,8190,8190,8190,8190,1
|
|
20230810,095200,97121750,8180,8180,8180,8180,110
|
|
20230810,095100,96221950,8180,8190,8190,8180,362
|
|
20230810,095000,93260670,8200,8200,8200,8200,0
|
|
20230810,094900,93260670,8200,8200,8200,8200,21
|
|
20230810,094800,93088470,8170,8170,8170,8170,0
|
|
20230810,094700,93088470,8170,8170,8170,8170,12
|
|
20230810,094600,92990430,8190,8190,8190,8190,500
|
|
20230810,094500,88895430,8170,8180,8180,8170,385
|
|
20230810,094400,85748530,8180,8180,8180,8180,220
|
|
20230810,094300,83948930,8180,8170,8180,8170,28
|
|
20230810,094200,83720070,8180,8180,8180,8180,0
|
|
20230810,094100,83720070,8180,8180,8180,8180,0
|
|
20230810,094000,83720070,8180,8190,8190,8180,250
|
|
20230810,093900,81675060,8170,8170,8170,8170,0
|
|
20230810,093800,81675060,8170,8200,8200,8170,101
|
|
20230810,093700,80849600,8170,8200,8200,8170,21
|
|
20230810,093600,80678000,8200,8190,8200,8180,27
|
|
20230810,093500,80457100,8190,8190,8190,8190,0
|
|
20230810,093400,80457100,8190,8190,8190,8190,2
|
|
20230810,093300,80440720,8160,8160,8160,8160,0
|
|
20230810,093200,80440720,8160,8190,8190,8160,343
|
|
20230810,093100,77639080,8190,8190,8190,8190,1
|
|
20230810,093000,77630890,8180,8180,8180,8180,33
|
|
20230810,092900,77360950,8200,8180,8200,8180,11
|
|
20230810,092800,77270870,8180,8180,8180,8180,50
|
|
20230810,092700,76861870,8180,8200,8200,8180,106
|
|
20230810,092600,75992790,8200,8200,8200,8180,360
|
|
20230810,092500,73043990,8210,8210,8210,8210,200
|
|
20230810,092400,71401990,8220,8210,8220,8210,50
|
|
20230810,092300,70991190,8220,8220,8220,8220,8
|
|
20230810,092200,70925430,8230,8230,8230,8230,3
|
|
20230810,092100,70900740,8240,8190,8240,8190,13
|
|
20230810,092000,70793920,8130,8200,8200,8130,5052
|
|
20230810,091900,29626920,8170,8170,8170,8170,0
|
|
20230810,091800,29626920,8170,8180,8180,8170,124
|
|
20230810,091700,28612770,8180,8190,8190,8180,64
|
|
20230810,091600,28089140,8180,8170,8180,8170,809
|
|
20230810,091500,21472070,8170,8170,8170,8170,160
|
|
20230810,091400,20164870,8170,8160,8170,8160,146
|
|
20230810,091300,18973010,8160,8160,8160,8160,143
|
|
20230810,091200,17806130,8160,8180,8180,8160,142
|
|
20230810,091100,16647310,8180,8180,8180,8180,1
|
|
20230810,091000,16639130,8170,8170,8170,8170,610
|
|
20230810,090900,11655430,8180,8180,8180,8180,5
|
|
20230810,090800,11614530,8170,8190,8190,8170,27
|
|
20230810,090700,11393650,8190,8190,8190,8190,10
|
|
20230810,090600,11311750,8140,8140,8140,8140,0
|
|
20230810,090500,11311750,8140,8140,8140,8140,250
|
|
20230810,090400,9276750,8130,8140,8140,8130,626
|
|
20230810,090300,4184760,8150,8160,8160,8150,108
|
|
20230810,090200,3304180,8160,8180,8180,8160,71
|
|
20230810,090100,2724000,8190,8190,8190,8180,20
|
|
20230810,090000,2560220,8200,8230,8230,8200,261
|