578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,183500,556607050,8260,8260,8260,8260,2335
|
|
20230811,183400,556607050,8260,8260,8260,8260,0
|
|
20230811,183300,556607050,8260,8260,8260,8260,0
|
|
20230811,183200,556607050,8260,8260,8260,8260,0
|
|
20230811,183100,556607050,8260,8260,8260,8260,0
|
|
20230811,183000,556607050,8260,8260,8260,8260,0
|
|
20230811,182900,556607050,8260,8260,8260,8260,0
|
|
20230811,182800,556607050,8260,8260,8260,8260,0
|
|
20230811,182700,556607050,8260,8260,8260,8260,0
|
|
20230811,182600,556607050,8260,8260,8260,8260,0
|
|
20230811,182500,556607050,8260,8260,8260,8260,0
|
|
20230811,182400,556607050,8260,8260,8260,8260,0
|
|
20230811,182300,556607050,8260,8260,8260,8260,0
|
|
20230811,182200,556607050,8260,8260,8260,8260,0
|
|
20230811,182100,556607050,8260,8260,8260,8260,0
|
|
20230811,182000,556607050,8260,8260,8260,8260,0
|
|
20230811,181900,556607050,8260,8260,8260,8260,0
|
|
20230811,181800,556607050,8260,8260,8260,8260,0
|
|
20230811,181700,556607050,8260,8260,8260,8260,0
|
|
20230811,181600,556607050,8260,8260,8260,8260,0
|
|
20230811,181500,556607050,8260,8260,8260,8260,0
|
|
20230811,181400,556607050,8260,8260,8260,8260,0
|
|
20230811,181300,556607050,8260,8260,8260,8260,0
|
|
20230811,181200,556607050,8260,8260,8260,8260,0
|
|
20230811,181100,556607050,8260,8260,8260,8260,0
|
|
20230811,181000,556607050,8260,8260,8260,8260,0
|
|
20230811,180900,556607050,8260,8260,8260,8260,0
|
|
20230811,180800,556607050,8260,8260,8260,8260,0
|
|
20230811,180700,556607050,8260,8260,8260,8260,0
|
|
20230811,180600,556607050,8260,8260,8260,8260,0
|
|
20230811,180500,556607050,8260,8260,8260,8260,2335
|
|
20230811,180400,556607050,8260,8260,8260,8260,0
|
|
20230811,180300,556607050,8260,8260,8260,8260,0
|
|
20230811,180200,556607050,8260,8260,8260,8260,0
|
|
20230811,180100,556607050,8260,8260,8260,8260,0
|
|
20230811,180000,556607050,8260,8260,8260,8260,0
|
|
20230811,175900,556607050,8260,8260,8260,8260,0
|
|
20230811,175800,556607050,8260,8260,8260,8260,0
|
|
20230811,175700,556607050,8260,8260,8260,8260,0
|
|
20230811,175600,556607050,8260,8260,8260,8260,0
|
|
20230811,175500,556607050,8260,8260,8260,8260,0
|
|
20230811,175400,556607050,8260,8260,8260,8260,0
|
|
20230811,175300,556607050,8260,8260,8260,8260,0
|
|
20230811,175200,556607050,8260,8260,8260,8260,0
|
|
20230811,175100,556607050,8260,8260,8260,8260,0
|
|
20230811,175000,556607050,8260,8260,8260,8260,0
|
|
20230811,174900,556607050,8260,8260,8260,8260,0
|
|
20230811,174800,556607050,8260,8260,8260,8260,0
|
|
20230811,174700,556607050,8260,8260,8260,8260,0
|
|
20230811,174600,556607050,8260,8260,8260,8260,0
|
|
20230811,174500,556607050,8260,8260,8260,8260,0
|
|
20230811,174400,556607050,8260,8260,8260,8260,0
|
|
20230811,174300,556607050,8260,8260,8260,8260,0
|
|
20230811,174200,556607050,8260,8260,8260,8260,0
|
|
20230811,174100,556607050,8260,8260,8260,8260,0
|
|
20230811,174000,556607050,8260,8260,8260,8260,0
|
|
20230811,173900,556607050,8260,8260,8260,8260,0
|
|
20230811,173800,556607050,8260,8260,8260,8260,0
|
|
20230811,173700,556607050,8260,8260,8260,8260,0
|
|
20230811,173600,556607050,8260,8260,8260,8260,0
|
|
20230811,173500,556607050,8260,8260,8260,8260,2335
|
|
20230811,173400,556607050,8260,8260,8260,8260,0
|
|
20230811,173300,556607050,8260,8260,8260,8260,0
|
|
20230811,173200,556607050,8260,8260,8260,8260,0
|
|
20230811,173100,556607050,8260,8260,8260,8260,0
|
|
20230811,173000,556607050,8260,8260,8260,8260,0
|
|
20230811,172900,556607050,8260,8260,8260,8260,0
|
|
20230811,172800,556607050,8260,8260,8260,8260,0
|
|
20230811,172700,556607050,8260,8260,8260,8260,0
|
|
20230811,172600,556607050,8260,8260,8260,8260,0
|
|
20230811,172500,556607050,8260,8260,8260,8260,0
|
|
20230811,172400,556607050,8260,8260,8260,8260,0
|
|
20230811,172300,556607050,8260,8260,8260,8260,0
|
|
20230811,172200,556607050,8260,8260,8260,8260,0
|
|
20230811,172100,556607050,8260,8260,8260,8260,0
|
|
20230811,172000,556607050,8260,8260,8260,8260,0
|
|
20230811,171900,556607050,8260,8260,8260,8260,0
|
|
20230811,171800,556607050,8260,8260,8260,8260,0
|
|
20230811,171700,556607050,8260,8260,8260,8260,0
|
|
20230811,171600,556607050,8260,8260,8260,8260,0
|
|
20230811,171500,556607050,8260,8260,8260,8260,0
|
|
20230811,171400,556607050,8260,8260,8260,8260,0
|
|
20230811,171300,556607050,8260,8260,8260,8260,0
|
|
20230811,171200,556607050,8260,8260,8260,8260,0
|
|
20230811,171100,556607050,8260,8260,8260,8260,0
|
|
20230811,171000,556607050,8260,8260,8260,8260,0
|
|
20230811,170900,556607050,8260,8260,8260,8260,0
|
|
20230811,170800,556607050,8260,8260,8260,8260,0
|
|
20230811,170700,556607050,8260,8260,8260,8260,0
|
|
20230811,170600,556607050,8260,8260,8260,8260,0
|
|
20230811,170500,556607050,8260,8260,8260,8260,2335
|
|
20230811,170400,556607050,8260,8260,8260,8260,0
|
|
20230811,170300,556607050,8260,8260,8260,8260,0
|
|
20230811,170200,556607050,8260,8260,8260,8260,0
|
|
20230811,170100,556607050,8260,8260,8260,8260,0
|
|
20230811,170000,556607050,8260,8260,8260,8260,0
|
|
20230811,165900,556607050,8260,8260,8260,8260,0
|
|
20230811,165800,556607050,8260,8260,8260,8260,0
|
|
20230811,165700,556607050,8260,8260,8260,8260,0
|
|
20230811,165600,556607050,8260,8260,8260,8260,0
|
|
20230811,165500,556607050,8260,8260,8260,8260,0
|
|
20230811,165400,556607050,8260,8260,8260,8260,0
|
|
20230811,165300,556607050,8260,8260,8260,8260,0
|
|
20230811,165200,556607050,8260,8260,8260,8260,0
|
|
20230811,165100,556607050,8260,8260,8260,8260,0
|
|
20230811,165000,556607050,8260,8260,8260,8260,0
|
|
20230811,164900,556607050,8260,8260,8260,8260,0
|
|
20230811,164800,556607050,8260,8260,8260,8260,0
|
|
20230811,164700,556607050,8260,8260,8260,8260,0
|
|
20230811,164600,556607050,8260,8260,8260,8260,0
|
|
20230811,164500,556607050,8260,8260,8260,8260,0
|
|
20230811,164400,556607050,8260,8260,8260,8260,0
|
|
20230811,164300,556607050,8260,8260,8260,8260,0
|
|
20230811,164200,556607050,8260,8260,8260,8260,0
|
|
20230811,164100,556607050,8260,8260,8260,8260,0
|
|
20230811,164000,556607050,8260,8260,8260,8260,0
|
|
20230811,163900,556607050,8260,8260,8260,8260,0
|
|
20230811,163800,556607050,8260,8260,8260,8260,0
|
|
20230811,163700,556607050,8260,8260,8260,8260,0
|
|
20230811,163600,556607050,8260,8260,8260,8260,0
|
|
20230811,163500,556607050,8260,8260,8260,8260,2335
|
|
20230811,163400,556607050,8260,8260,8260,8260,0
|
|
20230811,163300,556607050,8260,8260,8260,8260,0
|
|
20230811,163200,556607050,8260,8260,8260,8260,0
|
|
20230811,163100,556607050,8260,8260,8260,8260,0
|
|
20230811,163000,556607050,8260,8260,8260,8260,0
|
|
20230811,162900,556607050,8260,8260,8260,8260,0
|
|
20230811,162800,556607050,8260,8260,8260,8260,0
|
|
20230811,162700,556607050,8260,8260,8260,8260,0
|
|
20230811,162600,556607050,8260,8260,8260,8260,0
|
|
20230811,162500,556607050,8260,8260,8260,8260,0
|
|
20230811,162400,556607050,8260,8260,8260,8260,0
|
|
20230811,162300,556607050,8260,8260,8260,8260,0
|
|
20230811,162200,556607050,8260,8260,8260,8260,0
|
|
20230811,162100,556607050,8260,8260,8260,8260,0
|
|
20230811,162000,556607050,8260,8260,8260,8260,0
|
|
20230811,161900,556607050,8260,8260,8260,8260,0
|
|
20230811,161800,556607050,8260,8260,8260,8260,0
|
|
20230811,161700,556607050,8260,8260,8260,8260,0
|
|
20230811,161600,556607050,8260,8260,8260,8260,0
|
|
20230811,161500,556607050,8260,8260,8260,8260,0
|
|
20230811,161400,556607050,8260,8260,8260,8260,0
|
|
20230811,161300,556607050,8260,8260,8260,8260,0
|
|
20230811,161200,556607050,8260,8260,8260,8260,0
|
|
20230811,161100,556607050,8260,8260,8260,8260,0
|
|
20230811,161000,556607050,8260,8260,8260,8260,0
|
|
20230811,160900,556607050,8260,8260,8260,8260,0
|
|
20230811,160800,556607050,8260,8260,8260,8260,0
|
|
20230811,160700,556607050,8260,8260,8260,8260,0
|
|
20230811,160600,556607050,8260,8260,8260,8260,0
|
|
20230811,160500,556607050,8260,8260,8260,8260,2335
|
|
20230811,160400,556607050,8260,8260,8260,8260,0
|
|
20230811,160300,556607050,8260,8260,8260,8260,0
|
|
20230811,160200,556607050,8260,8260,8260,8260,0
|
|
20230811,160100,556607050,8260,8260,8260,8260,0
|
|
20230811,160000,556607050,8260,8260,8260,8260,0
|
|
20230811,155900,556607050,8260,8260,8260,8260,0
|
|
20230811,155800,556607050,8260,8260,8260,8260,0
|
|
20230811,155700,556607050,8260,8260,8260,8260,0
|
|
20230811,155600,556607050,8260,8260,8260,8260,0
|
|
20230811,155500,556607050,8260,8260,8260,8260,0
|
|
20230811,155400,556607050,8260,8260,8260,8260,0
|
|
20230811,155300,556607050,8260,8260,8260,8260,0
|
|
20230811,155200,556607050,8260,8260,8260,8260,0
|
|
20230811,155100,556607050,8260,8260,8260,8260,0
|
|
20230811,155000,556607050,8260,8260,8260,8260,0
|
|
20230811,154900,556607050,8260,8260,8260,8260,0
|
|
20230811,154800,556607050,8260,8260,8260,8260,0
|
|
20230811,154700,556607050,8260,8260,8260,8260,0
|
|
20230811,154600,556607050,8260,8260,8260,8260,0
|
|
20230811,154500,556607050,8260,8260,8260,8260,0
|
|
20230811,154400,556607050,8260,8260,8260,8260,0
|
|
20230811,154300,556607050,8260,8260,8260,8260,0
|
|
20230811,154200,556607050,8260,8260,8260,8260,0
|
|
20230811,154100,556607050,8260,8260,8260,8260,0
|
|
20230811,154000,556607050,8260,8260,8260,8260,0
|
|
20230811,153900,556607050,8260,8260,8260,8260,0
|
|
20230811,153800,556607050,8260,8260,8260,8260,0
|
|
20230811,153700,556607050,8260,8260,8260,8260,0
|
|
20230811,153600,556607050,8260,8260,8260,8260,0
|
|
20230811,153500,556607050,8260,8260,8260,8260,2335
|
|
20230811,153400,556607050,8260,8260,8260,8260,0
|
|
20230811,153300,556607050,8260,8260,8260,8260,0
|
|
20230811,153200,556607050,8260,8260,8260,8260,0
|
|
20230811,153100,556607050,8260,8260,8260,8260,0
|
|
20230811,153000,556607050,8260,8260,8260,8260,2335
|
|
20230811,152900,537319950,8260,8260,8260,8260,0
|
|
20230811,152800,537319950,8260,8260,8260,8260,0
|
|
20230811,152700,537319950,8260,8260,8260,8260,0
|
|
20230811,152600,537319950,8260,8260,8260,8260,0
|
|
20230811,152500,537319950,8260,8260,8260,8260,0
|
|
20230811,152400,537319950,8260,8260,8260,8260,0
|
|
20230811,152300,537319950,8260,8260,8260,8260,0
|
|
20230811,152200,537319950,8260,8260,8260,8260,0
|
|
20230811,152100,537319950,8260,8260,8260,8260,0
|
|
20230811,152000,537319950,8260,8260,8260,8260,0
|
|
20230811,151900,537319950,8260,8270,8270,8240,33
|
|
20230811,151800,537047680,8270,8260,8270,8230,22
|
|
20230811,151700,536865800,8270,8220,8270,8220,519
|
|
20230811,151600,532590170,8240,8240,8240,8230,1058
|
|
20230811,151500,523882640,8230,8230,8240,8230,31
|
|
20230811,151400,523627470,8240,8230,8240,8230,41
|
|
20230811,151300,523289940,8240,8230,8240,8230,150
|
|
20230811,151200,522054230,8230,8230,8230,8230,50
|
|
20230811,151100,521642730,8230,8230,8240,8230,334
|
|
20230811,151000,518893900,8240,8240,8240,8230,106
|
|
20230811,150900,518020780,8230,8230,8230,8230,33
|
|
20230811,150800,517749190,8230,8230,8250,8230,32
|
|
20230811,150700,517485660,8230,8230,8240,8230,54
|
|
20230811,150600,517041040,8230,8250,8250,8230,49
|
|
20230811,150500,516637450,8250,8230,8250,8230,80
|
|
20230811,150400,515978530,8230,8230,8250,8230,34
|
|
20230811,150300,515698690,8230,8230,8250,8230,33
|
|
20230811,150200,515427080,8240,8240,8240,8220,112
|
|
20230811,150100,514504540,8220,8220,8240,8220,35
|
|
20230811,150000,514216790,8230,8220,8230,8220,33
|
|
20230811,145900,513945380,8220,8230,8230,8220,268
|
|
20230811,145800,511740190,8230,8240,8240,8230,34
|
|
20230811,145700,511460330,8230,8230,8240,8230,40
|
|
20230811,145600,511131040,8230,8230,8250,8230,37
|
|
20230811,145500,510826490,8230,8230,8250,8230,33
|
|
20230811,145400,510554880,8250,8230,8250,8230,36
|
|
20230811,145300,510258580,8230,8230,8250,8230,167
|
|
20230811,145200,508884150,8230,8230,8240,8230,31
|
|
20230811,145100,508629010,8230,8230,8250,8230,36
|
|
20230811,145000,508332710,8240,8230,8250,8230,16
|
|
20230811,144900,508200780,8250,8230,8250,8230,911
|
|
20230811,144800,500703210,8230,8230,8260,8230,4
|
|
20230811,144700,500670260,8230,8230,8230,8230,7
|
|
20230811,144600,500612650,8230,8230,8260,8230,845
|
|
20230811,144500,493658270,8230,8260,8260,8230,1208
|
|
20230811,144400,483716340,8230,8230,8230,8230,39
|
|
20230811,144300,483395370,8230,8250,8260,8230,1006
|
|
20230811,144200,475105900,8250,8250,8250,8240,33
|
|
20230811,144100,474833670,8250,8250,8260,8250,12
|
|
20230811,144000,474734660,8250,8260,8260,8250,5
|
|
20230811,143900,474693400,8250,8250,8250,8250,9
|
|
20230811,143800,474619150,8250,8250,8260,8250,8
|
|
20230811,143700,474553120,8240,8240,8240,8240,5
|
|
20230811,143600,474511920,8240,8250,8260,8240,79
|
|
20230811,143500,473860220,8250,8260,8260,8250,109
|
|
20230811,143400,472960950,8250,8260,8260,8250,8
|
|
20230811,143300,472894940,8250,8250,8260,8250,19
|
|
20230811,143200,472738180,8250,8250,8260,8250,364
|
|
20230811,143100,469731610,8250,8250,8260,8250,7
|
|
20230811,143000,469673850,8250,8250,8260,8250,14
|
|
20230811,142900,469558340,8250,8250,8250,8250,13
|
|
20230811,142800,469451090,8250,8250,8260,8250,25
|
|
20230811,142700,469244830,8240,8250,8250,8240,126
|
|
20230811,142600,468205340,8250,8250,8260,8250,9
|
|
20230811,142500,468131080,8250,8250,8260,8250,11
|
|
20230811,142400,468040320,8250,8250,8250,8250,4
|
|
20230811,142300,468007320,8250,8250,8260,8250,8
|
|
20230811,142200,467941310,8250,8250,8250,8250,1
|
|
20230811,142100,467933060,8250,8250,8260,8250,28
|
|
20230811,142000,467702050,8250,8260,8260,8250,4
|
|
20230811,141900,467669040,8250,8250,8250,8250,1
|
|
20230811,141800,467660790,8250,8260,8260,8250,4
|
|
20230811,141700,467627780,8250,8260,8260,8250,10
|
|
20230811,141600,467545210,8250,8250,8250,8250,2
|
|
20230811,141500,467528710,8250,8260,8260,8250,116
|
|
20230811,141400,466571700,8250,8250,8250,8250,6
|
|
20230811,141300,466522200,8250,8260,8260,8250,4
|
|
20230811,141200,466489190,8250,8250,8250,8250,4
|
|
20230811,141100,466456190,8250,8250,8260,8250,375
|
|
20230811,141000,463358730,8240,8250,8250,8240,77
|
|
20230811,140900,462723510,8240,8240,8240,8240,603
|
|
20230811,140800,457754790,8250,8250,8250,8250,2
|
|
20230811,140700,457738290,8240,8250,8250,8240,4
|
|
20230811,140600,457705320,8250,8240,8250,8240,5
|
|
20230811,140500,457664100,8240,8240,8240,8240,5
|
|
20230811,140400,457622900,8250,8240,8250,8240,8
|
|
20230811,140300,457556960,8240,8260,8260,8240,2
|
|
20230811,140200,457540460,8250,8250,8250,8250,20
|
|
20230811,140100,457375460,8250,8240,8250,8240,5
|
|
20230811,140000,457334240,8250,8250,8250,8250,1
|
|
20230811,135900,457325990,8250,8250,8250,8250,5
|
|
20230811,135800,457284740,8250,8250,8250,8240,22
|
|
20230811,135700,457103250,8240,8240,8240,8240,4
|
|
20230811,135600,457070290,8240,8240,8250,8240,10
|
|
20230811,135500,456987860,8250,8240,8250,8240,430
|
|
20230811,135400,453443500,8250,8230,8250,8230,6
|
|
20230811,135300,453394070,8230,8240,8240,8230,4
|
|
20230811,135200,453361120,8250,8230,8250,8230,3
|
|
20230811,135100,453336390,8240,8230,8240,8230,5
|
|
20230811,135000,453295200,8250,8250,8250,8250,2
|
|
20230811,134900,453278700,8240,8240,8240,8230,6
|
|
20230811,134800,453229270,8240,8240,8250,8240,538
|
|
20230811,134700,448796140,8250,8250,8250,8240,41
|
|
20230811,134600,448457900,8250,8240,8260,8240,6
|
|
20230811,134500,448408410,8250,8250,8250,8250,3
|
|
20230811,134400,448383660,8260,8260,8260,8260,1
|
|
20230811,134300,448375400,8240,8250,8260,8240,118
|
|
20230811,134200,447403020,8250,8250,8250,8250,7
|
|
20230811,134100,447345270,8250,8240,8250,8240,101
|
|
20230811,134000,446512550,8240,8240,8240,8240,16
|
|
20230811,133900,446380710,8240,8240,8240,8240,103
|
|
20230811,133800,445531990,8240,8240,8240,8240,3
|
|
20230811,133700,445507270,8240,8240,8240,8240,4
|
|
20230811,133600,445474310,8240,8240,8240,8240,133
|
|
20230811,133500,444378390,8250,8250,8250,8250,0
|
|
20230811,133400,444378390,8250,8250,8250,8250,1
|
|
20230811,133300,444370140,8250,8240,8250,8240,8
|
|
20230811,133200,444304210,8240,8250,8250,8240,24
|
|
20230811,133100,444106240,8250,8240,8250,8240,115
|
|
20230811,133000,443157800,8240,8240,8240,8240,5
|
|
20230811,132900,443116600,8240,8240,8240,8240,3
|
|
20230811,132800,443091880,8240,8240,8240,8240,2
|
|
20230811,132700,443075400,8250,8250,8260,8250,53
|
|
20230811,132600,442637800,8250,8260,8260,8250,90
|
|
20230811,132500,441895270,8250,8250,8250,8250,5
|
|
20230811,132400,441854020,8250,8250,8260,8250,31
|
|
20230811,132300,441598000,8250,8230,8250,8230,234
|
|
20230811,132200,439667570,8240,8240,8250,8240,3640
|
|
20230811,132100,409641600,8240,8230,8240,8230,226
|
|
20230811,132000,407779400,8230,8230,8230,8230,1
|
|
20230811,131900,407771170,8230,8230,8230,8230,4
|
|
20230811,131800,407738250,8240,8240,8240,8240,0
|
|
20230811,131700,407738250,8240,8240,8240,8240,0
|
|
20230811,131600,407738250,8240,8230,8240,8230,4
|
|
20230811,131500,407705320,8230,8230,8230,8230,1
|
|
20230811,131400,407697090,8230,8230,8230,8230,4
|
|
20230811,131300,407664170,8230,8230,8230,8230,2
|
|
20230811,131200,407647710,8230,8230,8230,8230,6
|
|
20230811,131100,407598330,8230,8230,8230,8230,3
|
|
20230811,131000,407573640,8230,8230,8230,8230,2002
|
|
20230811,130900,391097180,8230,8240,8240,8230,5
|
|
20230811,130800,391056020,8240,8240,8240,8240,3
|
|
20230811,130700,391031300,8240,8240,8240,8240,1
|
|
20230811,130600,391023060,8230,8240,8240,8230,135
|
|
20230811,130500,389911080,8240,8240,8240,8240,2
|
|
20230811,130400,389894600,8240,8240,8240,8240,3
|
|
20230811,130300,389869880,8240,8240,8240,8240,6
|
|
20230811,130200,389820440,8240,8240,8240,8240,3
|
|
20230811,130100,389795720,8240,8250,8250,8240,15
|
|
20230811,130000,389672010,8250,8240,8250,8240,16
|
|
20230811,125900,389540060,8240,8240,8240,8240,0
|
|
20230811,125800,389540060,8240,8240,8240,8240,3
|
|
20230811,125700,389515340,8240,8230,8240,8230,132
|
|
20230811,125600,388427680,8230,8230,8230,8230,67
|
|
20230811,125500,387876270,8220,8230,8230,8220,265
|
|
20230811,125400,385695440,8230,8230,8230,8230,1
|
|
20230811,125300,385687210,8230,8230,8230,8230,5
|
|
20230811,125200,385646060,8230,8230,8240,8220,367
|
|
20230811,125100,382623670,8230,8230,8230,8230,1066
|
|
20230811,125000,373850490,8230,8220,8230,8220,1065
|
|
20230811,124900,365095690,8220,8220,8220,8220,0
|
|
20230811,124800,365095690,8220,8240,8240,8220,40
|
|
20230811,124700,364766150,8230,8220,8230,8220,772
|
|
20230811,124600,358412620,8230,8230,8230,8230,1234
|
|
20230811,124500,348256800,8230,8230,8230,8230,4
|
|
20230811,124400,348223880,8240,8230,8240,8230,24
|
|
20230811,124300,348026160,8230,8230,8230,8230,1
|
|
20230811,124200,348017930,8230,8240,8240,8230,300
|
|
20230811,124100,345545970,8240,8240,8240,8240,202
|
|
20230811,124000,343881490,8240,8240,8240,8240,260
|
|
20230811,123900,341739090,8240,8230,8240,8230,9
|
|
20230811,123800,341664970,8230,8240,8240,8230,5
|
|
20230811,123700,341623780,8230,8230,8240,8230,6
|
|
20230811,123600,341574390,8230,8230,8240,8230,153
|
|
20230811,123500,340315100,8230,8230,8230,8230,1
|
|
20230811,123400,340306870,8230,8220,8230,8220,6
|
|
20230811,123300,340257540,8220,8220,8220,8220,1
|
|
20230811,123200,340249320,8230,8220,8240,8220,689
|
|
20230811,123100,334572010,8240,8230,8240,8220,905
|
|
20230811,123000,327123670,8220,8220,8220,8220,206
|
|
20230811,122900,325430350,8220,8220,8220,8220,3
|
|
20230811,122800,325405690,8220,8220,8230,8220,26
|
|
20230811,122700,325191870,8220,8220,8220,8220,0
|
|
20230811,122600,325191870,8220,8220,8220,8220,20
|
|
20230811,122500,325027470,8220,8220,8220,8220,562
|
|
20230811,122400,320407830,8220,8220,8220,8220,7
|
|
20230811,122300,320350290,8220,8220,8220,8220,3
|
|
20230811,122200,320325630,8220,8230,8230,8220,12
|
|
20230811,122100,320226890,8220,8230,8230,8220,11
|
|
20230811,122000,320136420,8230,8220,8230,8220,54
|
|
20230811,121900,319692030,8220,8230,8230,8220,4
|
|
20230811,121800,319659140,8220,8220,8220,8220,2005
|
|
20230811,121700,303178040,8220,8230,8230,8220,151
|
|
20230811,121600,301935820,8220,8220,8220,8220,3
|
|
20230811,121500,301911160,8220,8230,8230,8220,5
|
|
20230811,121400,301870050,8220,8220,8220,8220,1
|
|
20230811,121300,301861830,8220,8220,8220,8220,4
|
|
20230811,121200,301828950,8220,8220,8220,8220,354
|
|
20230811,121100,298919070,8220,8220,8220,8220,2
|
|
20230811,121000,298902630,8220,8220,8220,8220,5
|
|
20230811,120900,298861530,8220,8220,8220,8220,0
|
|
20230811,120800,298861530,8220,8220,8220,8220,5
|
|
20230811,120700,298820430,8220,8220,8220,8220,204
|
|
20230811,120600,297143550,8220,8230,8230,8220,3
|
|
20230811,120500,297118870,8220,8220,8220,8220,4
|
|
20230811,120400,297085990,8220,8220,8220,8220,3
|
|
20230811,120300,297061330,8220,8220,8220,8220,3
|
|
20230811,120200,297036670,8220,8230,8230,8220,4
|
|
20230811,120100,297003760,8220,8230,8230,8220,233
|
|
20230811,120000,295086290,8230,8240,8240,8220,40
|
|
20230811,115900,294757040,8230,8220,8230,8220,40
|
|
20230811,115800,294427880,8220,8230,8230,8220,4
|
|
20230811,115700,294394970,8220,8230,8230,8220,130
|
|
20230811,115600,293326310,8220,8220,8220,8220,12
|
|
20230811,115500,293227670,8220,8230,8240,8220,12
|
|
20230811,115400,293128940,8240,8230,8240,8230,248
|
|
20230811,115300,291087890,8220,8220,8220,8220,0
|
|
20230811,115200,291087890,8220,8230,8230,8220,11
|
|
20230811,115100,290997400,8220,8230,8230,8220,7
|
|
20230811,115000,290939810,8230,8230,8240,8230,64
|
|
20230811,114900,290413080,8240,8230,8240,8230,20
|
|
20230811,114800,290248430,8220,8240,8240,8220,6
|
|
20230811,114700,290199020,8230,8230,8240,8220,356
|
|
20230811,114600,287266880,8220,8220,8230,8220,27
|
|
20230811,114500,287044900,8220,8230,8230,8220,6
|
|
20230811,114400,286995540,8220,8220,8230,8220,7
|
|
20230811,114300,286937980,8230,8220,8230,8220,33
|
|
20230811,114200,286666680,8230,8230,8230,8220,36
|
|
20230811,114100,286370710,8230,8220,8230,8220,5
|
|
20230811,114000,286329600,8230,8220,8230,8220,6
|
|
20230811,113900,286280230,8220,8230,8230,8220,11
|
|
20230811,113800,286189760,8220,8220,8220,8220,155
|
|
20230811,113700,284915660,8230,8220,8230,8220,7
|
|
20230811,113600,284858060,8230,8230,8230,8220,9
|
|
20230811,113500,284784020,8230,8220,8230,8220,6
|
|
20230811,113400,284734680,8230,8220,8230,8220,6
|
|
20230811,113300,284685310,8220,8230,8230,8220,7
|
|
20230811,113200,284627740,8230,8220,8230,8220,2
|
|
20230811,113100,284611290,8220,8220,8230,8220,65
|
|
20230811,113000,284076430,8220,8220,8220,8210,20
|
|
20230811,112900,283912080,8210,8210,8220,8210,4
|
|
20230811,112800,283879230,8210,8210,8220,8210,7
|
|
20230811,112700,283821730,8220,8230,8230,8210,35
|
|
20230811,112600,283534000,8230,8220,8230,8220,3
|
|
20230811,112500,283509320,8220,8220,8230,8220,11
|
|
20230811,112400,283418850,8220,8230,8230,8220,5
|
|
20230811,112300,283377710,8230,8230,8230,8220,17
|
|
20230811,112200,283237840,8220,8220,8220,8210,9
|
|
20230811,112100,283163900,8220,8210,8220,8210,5
|
|
20230811,112000,283122840,8210,8220,8220,8210,4
|
|
20230811,111900,283089980,8190,8190,8210,8190,8
|
|
20230811,111800,283024380,8220,8210,8220,8190,1439
|
|
20230811,111700,271238640,8190,8200,8210,8190,220
|
|
20230811,111600,269436390,8220,8210,8220,8210,1004
|
|
20230811,111500,261183630,8200,8210,8210,8200,4
|
|
20230811,111400,261150820,8210,8200,8210,8200,293
|
|
20230811,111300,258748170,8200,8210,8210,8200,177
|
|
20230811,111200,257296700,8200,8200,8200,8200,6
|
|
20230811,111100,257247500,8210,8200,8210,8200,9
|
|
20230811,111000,257173650,8210,8200,8210,8200,48
|
|
20230811,110900,256779950,8210,8210,8210,8210,5
|
|
20230811,110800,256738900,8220,8210,8220,8210,19
|
|
20230811,110700,256582850,8210,8220,8220,8210,48
|
|
20230811,110600,256188730,8210,8210,8210,8210,3
|
|
20230811,110500,256164100,8220,8220,8220,8220,6
|
|
20230811,110400,256114780,8210,8220,8220,8210,7
|
|
20230811,110300,256057270,8210,8210,8220,8210,1008
|
|
20230811,110200,247781570,8220,8210,8220,8210,28
|
|
20230811,110100,247551420,8220,8210,8220,8210,8
|
|
20230811,110000,247485700,8220,8220,8220,8210,5
|
|
20230811,105900,247444610,8210,8200,8220,8200,17
|
|
20230811,105800,247304970,8230,8210,8230,8210,299
|
|
20230811,105700,244847190,8220,8230,8230,8220,10
|
|
20230811,105600,244764980,8230,8220,8230,8220,8
|
|
20230811,105500,244699180,8230,8220,8230,8220,10
|
|
20230811,105400,244616920,8220,8220,8220,8220,1
|
|
20230811,105300,244608700,8220,8210,8220,8200,805
|
|
20230811,105200,237999660,8210,8210,8210,8210,4
|
|
20230811,105100,237966820,8210,8230,8230,8210,212
|
|
20230811,105000,236226280,8230,8210,8230,8210,9
|
|
20230811,104900,236152300,8200,8230,8230,8200,1504
|
|
20230811,104800,223814820,8220,8220,8230,8220,16
|
|
20230811,104700,223683290,8230,8220,8230,8220,164
|
|
20230811,104600,222335150,8220,8220,8230,8220,122
|
|
20230811,104500,221332300,8220,8220,8230,8220,9
|
|
20230811,104400,221258300,8230,8230,8240,8220,71
|
|
20230811,104300,220674000,8230,8230,8240,8230,25
|
|
20230811,104200,220468230,8230,8230,8230,8220,284
|
|
20230811,104100,218130940,8230,8240,8240,8230,24
|
|
20230811,104000,217933410,8230,8230,8240,8230,17
|
|
20230811,103900,217793460,8230,8230,8230,8230,0
|
|
20230811,103800,217793460,8230,8220,8230,8210,708
|
|
20230811,103700,211973670,8220,8210,8230,8210,6
|
|
20230811,103600,211924350,8210,8230,8230,8210,82
|
|
20230811,103500,211250310,8230,8230,8230,8220,9
|
|
20230811,103400,211176270,8230,8220,8230,8220,7
|
|
20230811,103300,211118690,8230,8230,8230,8230,1
|
|
20230811,103200,211110460,8230,8230,8230,8220,8
|
|
20230811,103100,211044650,8230,8230,8230,8230,5
|
|
20230811,103000,211003500,8220,8230,8230,8220,92
|
|
20230811,102900,210246390,8230,8200,8230,8200,29
|
|
20230811,102800,210007920,8230,8190,8230,8180,638
|
|
20230811,102700,204784600,8200,8220,8220,8200,1022
|
|
20230811,102600,196401510,8230,8220,8230,8220,57
|
|
20230811,102500,195932930,8220,8230,8230,8220,5
|
|
20230811,102400,195891790,8230,8230,8230,8220,31
|
|
20230811,102300,195636840,8230,8220,8230,8220,9
|
|
20230811,102200,195562780,8220,8230,8230,8210,104
|
|
20230811,102100,194707920,8230,8230,8240,8230,434
|
|
20230811,102000,191136080,8240,8220,8240,8220,2
|
|
20230811,101900,191119620,8240,8230,8240,8230,33
|
|
20230811,101800,190847950,8230,8220,8230,8220,19
|
|
20230811,101700,190691610,8230,8210,8230,8210,18
|
|
20230811,101600,190543510,8230,8230,8230,8220,153
|
|
20230811,101500,189285750,8240,8230,8240,8230,17
|
|
20230811,101400,189145700,8230,8240,8240,8230,21
|
|
20230811,101300,188972800,8230,8230,8230,8230,3
|
|
20230811,101200,188948110,8240,8240,8240,8230,150
|
|
20230811,101100,187713420,8250,8240,8250,8230,17
|
|
20230811,101000,187573390,8240,8240,8250,8240,25
|
|
20230811,100900,187367360,8250,8250,8250,8250,2
|
|
20230811,100800,187350860,8240,8240,8250,8240,188
|
|
20230811,100700,185801700,8240,8240,8240,8240,47
|
|
20230811,100600,185414420,8230,8230,8240,8230,15
|
|
20230811,100500,185290930,8250,8250,8250,8240,216
|
|
20230811,100400,183508960,8250,8250,8260,8250,151
|
|
20230811,100300,182263180,8250,8250,8250,8240,224
|
|
20230811,100200,180416210,8250,8220,8250,8210,1024
|
|
20230811,100100,171980900,8220,8210,8220,8200,183
|
|
20230811,100000,170479440,8220,8220,8220,8220,66
|
|
20230811,095900,169936920,8230,8220,8230,8220,125
|
|
20230811,095800,168908260,8220,8220,8220,8220,44
|
|
20230811,095700,168546580,8210,8220,8220,8210,4
|
|
20230811,095600,168513730,8220,8220,8220,8220,6
|
|
20230811,095500,168464410,8220,8220,8230,8210,61
|
|
20230811,095400,167963290,8220,8210,8220,8210,89
|
|
20230811,095300,167231740,8220,8210,8220,8210,7
|
|
20230811,095200,167174220,8210,8210,8210,8210,3
|
|
20230811,095100,167149590,8220,8230,8230,8210,137
|
|
20230811,095000,166024570,8230,8220,8230,8220,57
|
|
20230811,094900,165555990,8220,8220,8230,8220,86
|
|
20230811,094800,164849020,8220,8230,8230,8220,8
|
|
20230811,094700,164783240,8230,8240,8240,8230,85
|
|
20230811,094600,164083670,8230,8220,8230,8220,1545
|
|
20230811,094500,151368350,8230,8230,8230,8230,0
|
|
20230811,094400,151368350,8230,8230,8230,8220,10
|
|
20230811,094300,151286080,8230,8220,8230,8220,195
|
|
20230811,094200,149683160,8220,8220,8220,8210,11
|
|
20230811,094100,149592780,8200,8200,8200,8200,3
|
|
20230811,094000,149568180,8170,8200,8210,8170,1855
|
|
20230811,093900,134373100,8210,8210,8210,8200,573
|
|
20230811,093800,129668800,8220,8220,8220,8210,6
|
|
20230811,093700,129619490,8220,8210,8230,8210,594
|
|
20230811,093600,124741050,8210,8230,8230,8210,599
|
|
20230811,093500,119821270,8230,8230,8230,8220,741
|
|
20230811,093400,113730000,8230,8230,8240,8220,50
|
|
20230811,093300,113318480,8230,8220,8230,8220,329
|
|
20230811,093200,110610970,8220,8220,8220,8220,57
|
|
20230811,093100,110142430,8220,8220,8220,8210,133
|
|
20230811,093000,109049200,8210,8210,8210,8210,100
|
|
20230811,092900,108228200,8220,8220,8230,8210,124
|
|
20230811,092800,107209910,8230,8230,8230,8220,17
|
|
20230811,092700,107070110,8230,8230,8230,8230,2
|
|
20230811,092600,107053650,8230,8230,8230,8220,214
|
|
20230811,092500,105293110,8230,8230,8240,8230,8
|
|
20230811,092400,105227260,8240,8230,8240,8230,6
|
|
20230811,092300,105177850,8220,8240,8240,8210,3519
|
|
20230811,092200,76281150,8250,8240,8250,8240,8
|
|
20230811,092100,76215160,8240,8240,8240,8240,3
|
|
20230811,092000,76190440,8250,8230,8250,8230,42
|
|
20230811,091900,75844390,8250,8230,8250,8210,866
|
|
20230811,091800,68712340,8240,8250,8250,8240,62
|
|
20230811,091700,68200870,8250,8240,8250,8240,207
|
|
20230811,091600,66495150,8220,8240,8250,8210,507
|
|
20230811,091500,62327320,8240,8250,8250,8240,9
|
|
20230811,091400,62253100,8250,8240,8250,8230,70
|
|
20230811,091300,61676950,8240,8230,8240,8230,9
|
|
20230811,091200,61602840,8230,8220,8230,8220,440
|
|
20230811,091100,57981670,8230,8230,8230,8230,299
|
|
20230811,091000,55520900,8250,8260,8260,8230,88
|
|
20230811,090900,54795800,8270,8210,8270,8210,1678
|
|
20230811,090800,41004090,8210,8190,8210,8190,12
|
|
20230811,090700,40905730,8190,8200,8210,8190,1163
|
|
20230811,090600,31366870,8190,8190,8190,8190,200
|
|
20230811,090500,29728870,8190,8190,8190,8180,770
|
|
20230811,090400,23429590,8190,8200,8200,8190,118
|
|
20230811,090300,22463140,8190,8200,8200,8190,139
|
|
20230811,090200,21323470,8210,8210,8210,8210,86
|
|
20230811,090100,20617410,8210,8150,8210,8150,247
|
|
20230811,090000,18603820,8150,8190,8190,8150,2273
|