578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,183500,433757320,8150,8150,8150,8150,477
|
|
20230814,183400,433757320,8150,8150,8150,8150,0
|
|
20230814,183300,433757320,8150,8150,8150,8150,0
|
|
20230814,183200,433757320,8150,8150,8150,8150,0
|
|
20230814,183100,433757320,8150,8150,8150,8150,0
|
|
20230814,183000,433757320,8150,8150,8150,8150,0
|
|
20230814,182900,433757320,8150,8150,8150,8150,0
|
|
20230814,182800,433757320,8150,8150,8150,8150,0
|
|
20230814,182700,433757320,8150,8150,8150,8150,0
|
|
20230814,182600,433757320,8150,8150,8150,8150,0
|
|
20230814,182500,433757320,8150,8150,8150,8150,0
|
|
20230814,182400,433757320,8150,8150,8150,8150,0
|
|
20230814,182300,433757320,8150,8150,8150,8150,0
|
|
20230814,182200,433757320,8150,8150,8150,8150,0
|
|
20230814,182100,433757320,8150,8150,8150,8150,0
|
|
20230814,182000,433757320,8150,8150,8150,8150,0
|
|
20230814,181900,433757320,8150,8150,8150,8150,0
|
|
20230814,181800,433757320,8150,8150,8150,8150,0
|
|
20230814,181700,433757320,8150,8150,8150,8150,0
|
|
20230814,181600,433757320,8150,8150,8150,8150,0
|
|
20230814,181500,433757320,8150,8150,8150,8150,0
|
|
20230814,181400,433757320,8150,8150,8150,8150,0
|
|
20230814,181300,433757320,8150,8150,8150,8150,0
|
|
20230814,181200,433757320,8150,8150,8150,8150,0
|
|
20230814,181100,433757320,8150,8150,8150,8150,0
|
|
20230814,181000,433757320,8150,8150,8150,8150,0
|
|
20230814,180900,433757320,8150,8150,8150,8150,0
|
|
20230814,180800,433757320,8150,8150,8150,8150,0
|
|
20230814,180700,433757320,8150,8150,8150,8150,0
|
|
20230814,180600,433757320,8150,8150,8150,8150,0
|
|
20230814,180500,433757320,8150,8150,8150,8150,477
|
|
20230814,180400,433757320,8150,8150,8150,8150,0
|
|
20230814,180300,433757320,8150,8150,8150,8150,0
|
|
20230814,180200,433757320,8150,8150,8150,8150,0
|
|
20230814,180100,433757320,8150,8150,8150,8150,0
|
|
20230814,180000,433757320,8150,8150,8150,8150,0
|
|
20230814,175900,433757320,8150,8150,8150,8150,0
|
|
20230814,175800,433757320,8150,8150,8150,8150,0
|
|
20230814,175700,433757320,8150,8150,8150,8150,0
|
|
20230814,175600,433757320,8150,8150,8150,8150,0
|
|
20230814,175500,433757320,8150,8150,8150,8150,0
|
|
20230814,175400,433757320,8150,8150,8150,8150,0
|
|
20230814,175300,433757320,8150,8150,8150,8150,0
|
|
20230814,175200,433757320,8150,8150,8150,8150,0
|
|
20230814,175100,433757320,8150,8150,8150,8150,0
|
|
20230814,175000,433757320,8150,8150,8150,8150,0
|
|
20230814,174900,433757320,8150,8150,8150,8150,0
|
|
20230814,174800,433757320,8150,8150,8150,8150,0
|
|
20230814,174700,433757320,8150,8150,8150,8150,0
|
|
20230814,174600,433757320,8150,8150,8150,8150,0
|
|
20230814,174500,433757320,8150,8150,8150,8150,0
|
|
20230814,174400,433757320,8150,8150,8150,8150,0
|
|
20230814,174300,433757320,8150,8150,8150,8150,0
|
|
20230814,174200,433757320,8150,8150,8150,8150,0
|
|
20230814,174100,433757320,8150,8150,8150,8150,0
|
|
20230814,174000,433757320,8150,8150,8150,8150,0
|
|
20230814,173900,433757320,8150,8150,8150,8150,0
|
|
20230814,173800,433757320,8150,8150,8150,8150,0
|
|
20230814,173700,433757320,8150,8150,8150,8150,0
|
|
20230814,173600,433757320,8150,8150,8150,8150,0
|
|
20230814,173500,433757320,8150,8150,8150,8150,477
|
|
20230814,173400,433757320,8150,8150,8150,8150,0
|
|
20230814,173300,433757320,8150,8150,8150,8150,0
|
|
20230814,173200,433757320,8150,8150,8150,8150,0
|
|
20230814,173100,433757320,8150,8150,8150,8150,0
|
|
20230814,173000,433757320,8150,8150,8150,8150,0
|
|
20230814,172900,433757320,8150,8150,8150,8150,0
|
|
20230814,172800,433757320,8150,8150,8150,8150,0
|
|
20230814,172700,433757320,8150,8150,8150,8150,0
|
|
20230814,172600,433757320,8150,8150,8150,8150,0
|
|
20230814,172500,433757320,8150,8150,8150,8150,0
|
|
20230814,172400,433757320,8150,8150,8150,8150,0
|
|
20230814,172300,433757320,8150,8150,8150,8150,0
|
|
20230814,172200,433757320,8150,8150,8150,8150,0
|
|
20230814,172100,433757320,8150,8150,8150,8150,0
|
|
20230814,172000,433757320,8150,8150,8150,8150,0
|
|
20230814,171900,433757320,8150,8150,8150,8150,0
|
|
20230814,171800,433757320,8150,8150,8150,8150,0
|
|
20230814,171700,433757320,8150,8150,8150,8150,0
|
|
20230814,171600,433757320,8150,8150,8150,8150,0
|
|
20230814,171500,433757320,8150,8150,8150,8150,0
|
|
20230814,171400,433757320,8150,8150,8150,8150,0
|
|
20230814,171300,433757320,8150,8150,8150,8150,0
|
|
20230814,171200,433757320,8150,8150,8150,8150,0
|
|
20230814,171100,433757320,8150,8150,8150,8150,0
|
|
20230814,171000,433757320,8150,8150,8150,8150,0
|
|
20230814,170900,433757320,8150,8150,8150,8150,0
|
|
20230814,170800,433757320,8150,8150,8150,8150,0
|
|
20230814,170700,433757320,8150,8150,8150,8150,0
|
|
20230814,170600,433757320,8150,8150,8150,8150,0
|
|
20230814,170500,433757320,8150,8150,8150,8150,477
|
|
20230814,170400,433757320,8150,8150,8150,8150,0
|
|
20230814,170300,433757320,8150,8150,8150,8150,0
|
|
20230814,170200,433757320,8150,8150,8150,8150,0
|
|
20230814,170100,433757320,8150,8150,8150,8150,0
|
|
20230814,170000,433757320,8150,8150,8150,8150,0
|
|
20230814,165900,433757320,8150,8150,8150,8150,0
|
|
20230814,165800,433757320,8150,8150,8150,8150,0
|
|
20230814,165700,433757320,8150,8150,8150,8150,0
|
|
20230814,165600,433757320,8150,8150,8150,8150,0
|
|
20230814,165500,433757320,8150,8150,8150,8150,0
|
|
20230814,165400,433757320,8150,8150,8150,8150,0
|
|
20230814,165300,433757320,8150,8150,8150,8150,0
|
|
20230814,165200,433757320,8150,8150,8150,8150,0
|
|
20230814,165100,433757320,8150,8150,8150,8150,0
|
|
20230814,165000,433757320,8150,8150,8150,8150,0
|
|
20230814,164900,433757320,8150,8150,8150,8150,0
|
|
20230814,164800,433757320,8150,8150,8150,8150,0
|
|
20230814,164700,433757320,8150,8150,8150,8150,0
|
|
20230814,164600,433757320,8150,8150,8150,8150,0
|
|
20230814,164500,433757320,8150,8150,8150,8150,0
|
|
20230814,164400,433757320,8150,8150,8150,8150,0
|
|
20230814,164300,433757320,8150,8150,8150,8150,0
|
|
20230814,164200,433757320,8150,8150,8150,8150,0
|
|
20230814,164100,433757320,8150,8150,8150,8150,0
|
|
20230814,164000,433757320,8150,8150,8150,8150,0
|
|
20230814,163900,433757320,8150,8150,8150,8150,0
|
|
20230814,163800,433757320,8150,8150,8150,8150,0
|
|
20230814,163700,433757320,8150,8150,8150,8150,0
|
|
20230814,163600,433757320,8150,8150,8150,8150,0
|
|
20230814,163500,433757320,8150,8150,8150,8150,477
|
|
20230814,163400,433757320,8150,8150,8150,8150,0
|
|
20230814,163300,433757320,8150,8150,8150,8150,0
|
|
20230814,163200,433757320,8150,8150,8150,8150,0
|
|
20230814,163100,433757320,8150,8150,8150,8150,0
|
|
20230814,163000,433757320,8150,8150,8150,8150,0
|
|
20230814,162900,433757320,8150,8150,8150,8150,0
|
|
20230814,162800,433757320,8150,8150,8150,8150,0
|
|
20230814,162700,433757320,8150,8150,8150,8150,0
|
|
20230814,162600,433757320,8150,8150,8150,8150,0
|
|
20230814,162500,433757320,8150,8150,8150,8150,0
|
|
20230814,162400,433757320,8150,8150,8150,8150,0
|
|
20230814,162300,433757320,8150,8150,8150,8150,0
|
|
20230814,162200,433757320,8150,8150,8150,8150,0
|
|
20230814,162100,433757320,8150,8150,8150,8150,0
|
|
20230814,162000,433757320,8150,8150,8150,8150,0
|
|
20230814,161900,433757320,8150,8150,8150,8150,0
|
|
20230814,161800,433757320,8150,8150,8150,8150,0
|
|
20230814,161700,433757320,8150,8150,8150,8150,0
|
|
20230814,161600,433757320,8150,8150,8150,8150,0
|
|
20230814,161500,433757320,8150,8150,8150,8150,0
|
|
20230814,161400,433757320,8150,8150,8150,8150,0
|
|
20230814,161300,433757320,8150,8150,8150,8150,0
|
|
20230814,161200,433757320,8150,8150,8150,8150,0
|
|
20230814,161100,433757320,8150,8150,8150,8150,0
|
|
20230814,161000,433757320,8150,8150,8150,8150,0
|
|
20230814,160900,433757320,8150,8150,8150,8150,0
|
|
20230814,160800,433757320,8150,8150,8150,8150,0
|
|
20230814,160700,433757320,8150,8150,8150,8150,0
|
|
20230814,160600,433757320,8150,8150,8150,8150,0
|
|
20230814,160500,433757320,8150,8150,8150,8150,477
|
|
20230814,160400,433757320,8150,8150,8150,8150,0
|
|
20230814,160300,433757320,8150,8150,8150,8150,0
|
|
20230814,160200,433757320,8150,8150,8150,8150,0
|
|
20230814,160100,433757320,8150,8150,8150,8150,0
|
|
20230814,160000,433757320,8150,8150,8150,8150,0
|
|
20230814,155900,433757320,8150,8150,8150,8150,0
|
|
20230814,155800,433757320,8150,8150,8150,8150,0
|
|
20230814,155700,433757320,8150,8150,8150,8150,0
|
|
20230814,155600,433757320,8150,8150,8150,8150,0
|
|
20230814,155500,433757320,8150,8150,8150,8150,0
|
|
20230814,155400,433757320,8150,8150,8150,8150,0
|
|
20230814,155300,433757320,8150,8150,8150,8150,0
|
|
20230814,155200,433757320,8150,8150,8150,8150,0
|
|
20230814,155100,433757320,8150,8150,8150,8150,0
|
|
20230814,155000,433757320,8150,8150,8150,8150,0
|
|
20230814,154900,433757320,8150,8150,8150,8150,0
|
|
20230814,154800,433757320,8150,8150,8150,8150,0
|
|
20230814,154700,433757320,8150,8150,8150,8150,0
|
|
20230814,154600,433757320,8150,8150,8150,8150,0
|
|
20230814,154500,433757320,8150,8150,8150,8150,0
|
|
20230814,154400,433757320,8150,8150,8150,8150,0
|
|
20230814,154300,433757320,8150,8150,8150,8150,0
|
|
20230814,154200,433757320,8150,8150,8150,8150,0
|
|
20230814,154100,433757320,8150,8150,8150,8150,0
|
|
20230814,154000,433757320,8150,8150,8150,8150,0
|
|
20230814,153900,433757320,8150,8150,8150,8150,0
|
|
20230814,153800,433757320,8150,8150,8150,8150,0
|
|
20230814,153700,433757320,8150,8150,8150,8150,0
|
|
20230814,153600,433757320,8150,8150,8150,8150,0
|
|
20230814,153500,433757320,8150,8150,8150,8150,477
|
|
20230814,153400,433757320,8150,8150,8150,8150,0
|
|
20230814,153300,433757320,8150,8150,8150,8150,0
|
|
20230814,153200,433757320,8150,8150,8150,8150,0
|
|
20230814,153100,433757320,8150,8150,8150,8150,0
|
|
20230814,153000,433757320,8150,8150,8150,8150,477
|
|
20230814,152900,429869770,8150,8150,8150,8150,0
|
|
20230814,152800,429869770,8150,8150,8150,8150,0
|
|
20230814,152700,429869770,8150,8150,8150,8150,0
|
|
20230814,152600,429869770,8150,8150,8150,8150,0
|
|
20230814,152500,429869770,8150,8150,8150,8150,0
|
|
20230814,152400,429869770,8150,8150,8150,8150,0
|
|
20230814,152300,429869770,8150,8150,8150,8150,0
|
|
20230814,152200,429869770,8150,8150,8150,8150,0
|
|
20230814,152100,429869770,8150,8150,8150,8150,0
|
|
20230814,152000,429869770,8150,8150,8150,8150,0
|
|
20230814,151900,429869770,8150,8150,8150,8130,801
|
|
20230814,151800,423351490,8150,8150,8150,8150,3
|
|
20230814,151700,423327040,8140,8140,8140,8140,45
|
|
20230814,151600,422960740,8160,8150,8160,8150,257
|
|
20230814,151500,420866010,8150,8150,8150,8150,271
|
|
20230814,151400,418657360,8150,8150,8150,8150,29
|
|
20230814,151300,418421010,8140,8140,8140,8140,100
|
|
20230814,151200,417607010,8140,8140,8140,8140,0
|
|
20230814,151100,417607010,8140,8140,8140,8140,68
|
|
20230814,151000,417053490,8130,8140,8140,8130,115
|
|
20230814,150900,416118070,8150,8150,8150,8150,0
|
|
20230814,150800,416118070,8150,8140,8150,8140,610
|
|
20230814,150700,411152570,8150,8160,8160,8140,108
|
|
20230814,150600,410273320,8160,8150,8160,8150,22
|
|
20230814,150500,410093810,8140,8140,8140,8140,4
|
|
20230814,150400,410061250,8140,8140,8140,8140,0
|
|
20230814,150300,410061250,8140,8140,8140,8140,505
|
|
20230814,150200,405950550,8140,8140,8140,8140,0
|
|
20230814,150100,405950550,8140,8140,8140,8140,0
|
|
20230814,150000,405950550,8140,8140,8140,8140,4
|
|
20230814,145900,405917990,8160,8160,8160,8160,3
|
|
20230814,145800,405893510,8160,8160,8160,8160,0
|
|
20230814,145700,405893510,8160,8160,8160,8160,354
|
|
20230814,145600,403004870,8160,8160,8160,8160,15
|
|
20230814,145500,402882470,8160,8160,8160,8160,0
|
|
20230814,145400,402882470,8160,8160,8160,8160,4
|
|
20230814,145300,402849830,8160,8160,8160,8160,0
|
|
20230814,145200,402849830,8160,8160,8160,8160,0
|
|
20230814,145100,402849830,8160,8160,8160,8160,4
|
|
20230814,145000,402817190,8160,8160,8160,8160,2
|
|
20230814,144900,402800870,8170,8170,8170,8170,0
|
|
20230814,144800,402800870,8170,8170,8170,8170,5
|
|
20230814,144700,402760020,8170,8170,8170,8170,111
|
|
20230814,144600,401853150,8180,8180,8180,8180,2444
|
|
20230814,144500,381861230,8160,8160,8160,8160,593
|
|
20230814,144400,377022350,8160,8160,8160,8160,0
|
|
20230814,144300,377022350,8160,8160,8160,8160,600
|
|
20230814,144200,372126350,8140,8140,8140,8140,4
|
|
20230814,144100,372093790,8140,8140,8140,8140,0
|
|
20230814,144000,372093790,8140,8150,8150,8140,200
|
|
20230814,143900,370465560,8150,8150,8150,8150,4
|
|
20230814,143800,370432960,8150,8150,8150,8150,4
|
|
20230814,143700,370400360,8150,8150,8150,8150,0
|
|
20230814,143600,370400360,8150,8150,8150,8150,55
|
|
20230814,143500,369952110,8150,8150,8150,8150,100
|
|
20230814,143400,369137110,8150,8150,8150,8150,400
|
|
20230814,143300,365877110,8140,8140,8140,8140,4
|
|
20230814,143200,365844550,8140,8140,8140,8140,0
|
|
20230814,143100,365844550,8140,8140,8140,8140,0
|
|
20230814,143000,365844550,8140,8140,8140,8140,4
|
|
20230814,142900,365811990,8140,8140,8140,8140,0
|
|
20230814,142800,365811990,8140,8140,8140,8140,0
|
|
20230814,142700,365811990,8140,8140,8140,8140,4
|
|
20230814,142600,365779430,8140,8140,8140,8140,10
|
|
20230814,142500,365698030,8140,8140,8140,8140,0
|
|
20230814,142400,365698030,8140,8140,8140,8140,4
|
|
20230814,142300,365665470,8150,8150,8150,8150,0
|
|
20230814,142200,365665470,8150,8150,8150,8150,22
|
|
20230814,142100,365486170,8150,8140,8150,8140,9
|
|
20230814,142000,365412860,8140,8140,8140,8140,0
|
|
20230814,141900,365412860,8140,8140,8140,8140,130
|
|
20230814,141800,364354660,8140,8140,8140,8140,4
|
|
20230814,141700,364322100,8140,8140,8140,8140,0
|
|
20230814,141600,364322100,8140,8140,8140,8140,17
|
|
20230814,141500,364183720,8140,8140,8140,8130,28
|
|
20230814,141400,363955840,8140,8150,8150,8140,152
|
|
20230814,141300,362717110,8140,8140,8140,8140,7
|
|
20230814,141200,362660130,8130,8130,8130,8130,6
|
|
20230814,141100,362611350,8130,8140,8140,8130,17
|
|
20230814,141000,362473130,8140,8140,8140,8140,11
|
|
20230814,140900,362383590,8140,8140,8140,8140,4
|
|
20230814,140800,362351030,8140,8140,8140,8140,0
|
|
20230814,140700,362351030,8140,8140,8140,8140,1
|
|
20230814,140600,362342890,8140,8140,8140,8140,9
|
|
20230814,140500,362269630,8140,8150,8150,8140,12
|
|
20230814,140400,362171840,8140,8140,8140,8140,31
|
|
20230814,140300,361919500,8130,8130,8130,8130,4
|
|
20230814,140200,361886980,8150,8150,8150,8150,1
|
|
20230814,140100,361878830,8130,8130,8130,8130,301
|
|
20230814,140000,359431700,8130,8140,8140,8130,7
|
|
20230814,135900,359374760,8140,8140,8140,8140,0
|
|
20230814,135800,359374760,8140,8140,8140,8140,1499
|
|
20230814,135700,347172900,8140,8140,8140,8140,4
|
|
20230814,135600,347140340,8140,8140,8140,8140,0
|
|
20230814,135500,347140340,8140,8140,8140,8140,0
|
|
20230814,135400,347140340,8140,8140,8150,8140,47
|
|
20230814,135300,346757450,8140,8140,8140,8140,0
|
|
20230814,135200,346757450,8140,8140,8140,8140,0
|
|
20230814,135100,346757450,8140,8140,8140,8140,4
|
|
20230814,135000,346724890,8140,8140,8140,8140,0
|
|
20230814,134900,346724890,8140,8140,8140,8140,0
|
|
20230814,134800,346724890,8140,8140,8140,8140,4
|
|
20230814,134700,346692330,8140,8140,8140,8140,0
|
|
20230814,134600,346692330,8140,8140,8140,8140,0
|
|
20230814,134500,346692330,8140,8140,8140,8140,4
|
|
20230814,134400,346659770,8140,8140,8140,8140,0
|
|
20230814,134300,346659770,8140,8140,8140,8140,314
|
|
20230814,134200,344103810,8150,8140,8150,8140,9
|
|
20230814,134100,344030500,8140,8140,8140,8140,0
|
|
20230814,134000,344030500,8140,8140,8140,8140,0
|
|
20230814,133900,344030500,8140,8140,8140,8140,4
|
|
20230814,133800,343997940,8140,8140,8140,8140,0
|
|
20230814,133700,343997940,8140,8140,8140,8140,0
|
|
20230814,133600,343997940,8140,8140,8140,8140,4
|
|
20230814,133500,343965380,8140,8140,8140,8140,1242
|
|
20230814,133400,333855500,8140,8140,8140,8140,10
|
|
20230814,133300,333774100,8140,8140,8140,8140,4
|
|
20230814,133200,333741540,8150,8150,8150,8150,70
|
|
20230814,133100,333171040,8140,8140,8140,8140,0
|
|
20230814,133000,333171040,8140,8140,8140,8140,4
|
|
20230814,132900,333138480,8140,8140,8140,8140,0
|
|
20230814,132800,333138480,8140,8140,8140,8140,0
|
|
20230814,132700,333138480,8140,8140,8140,8140,4
|
|
20230814,132600,333105920,8130,8130,8130,8130,0
|
|
20230814,132500,333105920,8130,8130,8130,8130,59
|
|
20230814,132400,332626250,8130,8130,8130,8130,4
|
|
20230814,132300,332593730,8140,8140,8140,8140,1
|
|
20230814,132200,332585590,8130,8130,8130,8130,0
|
|
20230814,132100,332585590,8130,8130,8130,8130,4
|
|
20230814,132000,332553070,8130,8130,8130,8130,1000
|
|
20230814,131900,324423070,8130,8130,8130,8130,607
|
|
20230814,131800,319488160,8130,8140,8140,8130,5
|
|
20230814,131700,319447500,8140,8140,8140,8140,0
|
|
20230814,131600,319447500,8140,8140,8140,8140,739
|
|
20230814,131500,313432040,8140,8150,8150,8140,5
|
|
20230814,131400,313391330,8150,8150,8150,8150,0
|
|
20230814,131300,313391330,8150,8150,8150,8150,21
|
|
20230814,131200,313220180,8140,8150,8150,8140,5
|
|
20230814,131100,313179470,8150,8150,8150,8150,62
|
|
20230814,131000,312674170,8150,8150,8150,8150,5
|
|
20230814,130900,312633420,8140,8150,8150,8140,14
|
|
20230814,130800,312519360,8140,8140,8140,8140,0
|
|
20230814,130700,312519360,8140,8140,8140,8140,2000
|
|
20230814,130600,296239360,8150,8160,8160,8150,173
|
|
20230814,130500,294829380,8160,8160,8160,8160,0
|
|
20230814,130400,294829380,8160,8150,8160,8150,503
|
|
20230814,130300,290729900,8150,8150,8150,8150,21
|
|
20230814,130200,290558750,8150,8150,8150,8150,230
|
|
20230814,130100,288684250,8150,8150,8150,8150,200
|
|
20230814,130000,287054250,8150,8150,8150,8150,4
|
|
20230814,125900,287021650,8150,8150,8150,8150,10
|
|
20230814,125800,286940150,8150,8150,8150,8150,0
|
|
20230814,125700,286940150,8150,8160,8160,8150,8
|
|
20230814,125600,286874910,8150,8150,8150,8150,0
|
|
20230814,125500,286874910,8150,8150,8150,8150,0
|
|
20230814,125400,286874910,8150,8160,8160,8150,36
|
|
20230814,125300,286581200,8160,8160,8160,8160,0
|
|
20230814,125200,286581200,8160,8160,8160,8160,0
|
|
20230814,125100,286581200,8160,8160,8160,8150,262
|
|
20230814,125000,284445230,8150,8160,8160,8150,546
|
|
20230814,124900,279994880,8150,8150,8150,8150,0
|
|
20230814,124800,279994880,8150,8150,8150,8150,4
|
|
20230814,124700,279962280,8150,8150,8150,8150,0
|
|
20230814,124600,279962280,8150,8150,8150,8150,3
|
|
20230814,124500,279937830,8150,8150,8150,8150,4
|
|
20230814,124400,279905230,8180,8180,8180,8180,0
|
|
20230814,124300,279905230,8180,8170,8180,8170,80
|
|
20230814,124200,279251610,8150,8160,8160,8150,14
|
|
20230814,124100,279137410,8150,8150,8150,8150,0
|
|
20230814,124000,279137410,8150,8150,8150,8150,0
|
|
20230814,123900,279137410,8150,8150,8150,8150,4
|
|
20230814,123800,279104810,8170,8160,8170,8160,5
|
|
20230814,123700,279063980,8160,8160,8160,8160,0
|
|
20230814,123600,279063980,8160,8160,8160,8160,8
|
|
20230814,123500,278998700,8170,8170,8170,8170,0
|
|
20230814,123400,278998700,8170,8150,8170,8150,7
|
|
20230814,123300,278941530,8150,8180,8180,8150,5
|
|
20230814,123200,278900750,8150,8150,8150,8150,30
|
|
20230814,123100,278656250,8150,8150,8150,8150,0
|
|
20230814,123000,278656250,8150,8150,8150,8150,3
|
|
20230814,122900,278631800,8160,8160,8160,8160,6
|
|
20230814,122800,278582840,8160,8160,8160,8160,0
|
|
20230814,122700,278582840,8160,8180,8180,8160,7
|
|
20230814,122600,278525660,8150,8150,8150,8150,0
|
|
20230814,122500,278525660,8150,8150,8150,8150,4
|
|
20230814,122400,278493060,8150,8150,8150,8150,0
|
|
20230814,122300,278493060,8150,8150,8150,8150,0
|
|
20230814,122200,278493060,8150,8150,8150,8150,4
|
|
20230814,122100,278460460,8150,8150,8150,8150,20
|
|
20230814,122000,278297460,8150,8150,8150,8150,40
|
|
20230814,121900,277971460,8150,8150,8150,8150,4
|
|
20230814,121800,277938860,8150,8150,8150,8150,0
|
|
20230814,121700,277938860,8150,8150,8150,8150,61
|
|
20230814,121600,277441710,8150,8140,8150,8140,517
|
|
20230814,121500,273228200,8150,8150,8150,8150,30
|
|
20230814,121400,272983700,8140,8140,8140,8140,0
|
|
20230814,121300,272983700,8140,8140,8140,8140,4
|
|
20230814,121200,272951140,8130,8130,8130,8130,0
|
|
20230814,121100,272951140,8130,8130,8130,8130,0
|
|
20230814,121000,272951140,8130,8130,8130,8130,4
|
|
20230814,120900,272918620,8130,8130,8130,8130,119
|
|
20230814,120800,271951150,8130,8130,8130,8130,0
|
|
20230814,120700,271951150,8130,8130,8130,8130,4
|
|
20230814,120600,271918630,8130,8130,8130,8130,0
|
|
20230814,120500,271918630,8130,8130,8130,8130,0
|
|
20230814,120400,271918630,8130,8130,8130,8130,14
|
|
20230814,120300,271804810,8130,8130,8130,8130,0
|
|
20230814,120200,271804810,8130,8130,8130,8130,0
|
|
20230814,120100,271804810,8130,8130,8130,8130,4
|
|
20230814,120000,271772290,8150,8150,8150,8150,0
|
|
20230814,115900,271772290,8150,8150,8150,8150,0
|
|
20230814,115800,271772290,8150,8130,8150,8130,5
|
|
20230814,115700,271731620,8140,8140,8140,8140,0
|
|
20230814,115600,271731620,8140,8140,8140,8140,0
|
|
20230814,115500,271731620,8140,8130,8140,8130,6
|
|
20230814,115400,271682830,8140,8140,8140,8140,0
|
|
20230814,115300,271682830,8140,8140,8140,8140,527
|
|
20230814,115200,267393050,8130,8140,8140,8130,5
|
|
20230814,115100,267352390,8140,8140,8140,8140,11
|
|
20230814,115000,267262850,8130,8130,8130,8130,0
|
|
20230814,114900,267262850,8130,8140,8140,8130,69
|
|
20230814,114800,266701730,8150,8150,8150,8150,0
|
|
20230814,114700,266701730,8150,8150,8150,8150,1
|
|
20230814,114600,266693580,8150,8130,8150,8130,8
|
|
20230814,114500,266628460,8150,8150,8150,8150,5
|
|
20230814,114400,266587710,8130,8130,8130,8130,0
|
|
20230814,114300,266587710,8130,8130,8140,8130,73
|
|
20230814,114200,265994130,8130,8130,8130,8130,0
|
|
20230814,114100,265994130,8130,8130,8130,8130,300
|
|
20230814,114000,263555130,8140,8130,8150,8130,322
|
|
20230814,113900,260933290,8150,8150,8150,8150,62
|
|
20230814,113800,260427990,8130,8130,8130,8130,99
|
|
20230814,113700,259623120,8130,8140,8140,8130,9
|
|
20230814,113600,259549900,8140,8140,8140,8140,0
|
|
20230814,113500,259549900,8140,8140,8140,8140,7
|
|
20230814,113400,259492920,8130,8130,8130,8130,20
|
|
20230814,113300,259330320,8130,8130,8130,8130,0
|
|
20230814,113200,259330320,8130,8130,8130,8130,0
|
|
20230814,113100,259330320,8130,8130,8130,8130,4
|
|
20230814,113000,259297800,8130,8130,8130,8130,0
|
|
20230814,112900,259297800,8130,8130,8130,8130,0
|
|
20230814,112800,259297800,8130,8140,8140,8130,1145
|
|
20230814,112700,249988550,8140,8140,8140,8140,0
|
|
20230814,112600,249988550,8140,8140,8140,8140,755
|
|
20230814,112500,243842850,8140,8150,8150,8140,479
|
|
20230814,112400,239943770,8190,8190,8190,8190,0
|
|
20230814,112300,239943770,8190,8150,8190,8150,9
|
|
20230814,112200,239870220,8140,8140,8140,8140,4
|
|
20230814,112100,239837660,8140,8140,8140,8140,1
|
|
20230814,112000,239829520,8140,8140,8140,8140,165
|
|
20230814,111900,238486420,8140,8140,8140,8140,13
|
|
20230814,111800,238380600,8150,8160,8160,8150,17
|
|
20230814,111700,238241950,8150,8150,8150,8150,0
|
|
20230814,111600,238241950,8150,8150,8150,8150,300
|
|
20230814,111500,235796950,8150,8150,8150,8150,0
|
|
20230814,111400,235796950,8150,8150,8150,8150,507
|
|
20230814,111300,231664900,8150,8150,8150,8150,520
|
|
20230814,111200,227426900,8160,8160,8160,8160,11
|
|
20230814,111100,227337140,8150,8160,8160,8150,15
|
|
20230814,111000,227214810,8160,8150,8160,8150,317
|
|
20230814,110900,224631190,8150,8150,8150,8150,62
|
|
20230814,110800,224125890,8150,8150,8150,8150,971
|
|
20230814,110700,216212240,8150,8150,8150,8150,4
|
|
20230814,110600,216179640,8140,8140,8140,8140,0
|
|
20230814,110500,216179640,8140,8140,8140,8140,0
|
|
20230814,110400,216179640,8140,8140,8140,8140,4
|
|
20230814,110300,216147080,8140,8140,8140,8140,0
|
|
20230814,110200,216147080,8140,8140,8140,8140,273
|
|
20230814,110100,213924860,8140,8150,8150,8140,14
|
|
20230814,110000,213810800,8150,8140,8150,8140,56
|
|
20230814,105900,213354950,8140,8140,8140,8140,0
|
|
20230814,105800,213354950,8140,8150,8150,8140,59
|
|
20230814,105700,212874140,8150,8150,8150,8150,14
|
|
20230814,105600,212760040,8150,8150,8150,8150,55
|
|
20230814,105500,212311790,8140,8140,8140,8140,304
|
|
20230814,105400,209837230,8150,8150,8150,8150,169
|
|
20230814,105300,208459880,8150,8150,8150,8150,100
|
|
20230814,105200,207644880,8170,8170,8170,8160,65
|
|
20230814,105100,207114450,8170,8160,8170,8160,10
|
|
20230814,105000,207032840,8170,8170,8170,8170,3
|
|
20230814,104900,207008330,8160,8160,8160,8160,4
|
|
20230814,104800,206975690,8150,8150,8150,8150,0
|
|
20230814,104700,206975690,8150,8150,8150,8150,0
|
|
20230814,104600,206975690,8150,8150,8150,8150,4
|
|
20230814,104500,206943090,8150,8150,8150,8150,0
|
|
20230814,104400,206943090,8150,8150,8150,8150,0
|
|
20230814,104300,206943090,8150,8150,8150,8150,4
|
|
20230814,104200,206910490,8150,8150,8150,8150,0
|
|
20230814,104100,206910490,8150,8160,8160,8150,857
|
|
20230814,104000,199925920,8160,8150,8160,8150,6
|
|
20230814,103900,199877000,8150,8150,8150,8150,0
|
|
20230814,103800,199877000,8150,8150,8150,8150,0
|
|
20230814,103700,199877000,8150,8150,8150,8150,4
|
|
20230814,103600,199844400,8150,8150,8150,8150,0
|
|
20230814,103500,199844400,8150,8150,8150,8150,0
|
|
20230814,103400,199844400,8150,8170,8250,8150,1011
|
|
20230814,103300,191556750,8140,8150,8150,8140,500
|
|
20230814,103200,187486740,8140,8140,8140,8140,100
|
|
20230814,103100,186672740,8140,8150,8150,8140,204
|
|
20230814,103000,185010180,8150,8150,8150,8150,0
|
|
20230814,102900,185010180,8150,8150,8150,8150,20
|
|
20230814,102800,184847180,8140,8140,8140,8140,355
|
|
20230814,102700,181957480,8140,8150,8150,8140,181
|
|
20230814,102600,180484130,8160,8160,8160,8160,5
|
|
20230814,102500,180443330,8130,8130,8130,8130,4
|
|
20230814,102400,180410810,8130,8130,8130,8130,0
|
|
20230814,102300,180410810,8130,8140,8140,8130,50
|
|
20230814,102200,180004250,8130,8130,8130,8130,4
|
|
20230814,102100,179971730,8130,8130,8130,8130,0
|
|
20230814,102000,179971730,8130,8130,8130,8130,180
|
|
20230814,101900,178508330,8130,8150,8150,8130,1004
|
|
20230814,101800,170339800,8160,8160,8160,8160,150
|
|
20230814,101700,169115800,8160,8160,8160,8160,10
|
|
20230814,101600,169034200,8160,8170,8170,8160,58
|
|
20230814,101500,168560490,8140,8150,8150,8140,250
|
|
20230814,101400,166523570,8150,8150,8150,8150,0
|
|
20230814,101300,166523570,8150,8150,8150,8150,4
|
|
20230814,101200,166490970,8190,8190,8190,8190,2
|
|
20230814,101100,166474590,8190,8190,8190,8190,15
|
|
20230814,101000,166351740,8140,8190,8190,8140,5
|
|
20230814,100900,166310990,8140,8190,8190,8140,308
|
|
20230814,100800,163803630,8140,8140,8140,8140,0
|
|
20230814,100700,163803630,8140,8140,8140,8140,4
|
|
20230814,100600,163771070,8140,8140,8140,8140,100
|
|
20230814,100500,162957070,8140,8140,8140,8140,291
|
|
20230814,100400,160588330,8130,8140,8140,8130,496
|
|
20230814,100300,156550930,8140,8150,8150,8140,842
|
|
20230814,100200,149695650,8150,8160,8160,8150,1334
|
|
20230814,100100,138822050,8160,8160,8160,8160,0
|
|
20230814,100000,138822050,8160,8160,8160,8160,252
|
|
20230814,095900,136765730,8190,8190,8190,8190,12
|
|
20230814,095800,136667450,8160,8160,8160,8160,150
|
|
20230814,095700,135443450,8160,8160,8160,8160,333
|
|
20230814,095600,132726170,8160,8170,8170,8160,791
|
|
20230814,095500,126269930,8170,8180,8180,8170,493
|
|
20230814,095400,122240890,8170,8180,8180,8170,529
|
|
20230814,095300,117918670,8170,8170,8170,8170,120
|
|
20230814,095200,116938270,8170,8170,8170,8170,20
|
|
20230814,095100,116774870,8170,8170,8170,8170,2
|
|
20230814,095000,116758530,8180,8190,8190,8180,524
|
|
20230814,094900,112471640,8210,8210,8210,8210,0
|
|
20230814,094800,112471640,8210,8200,8210,8200,19
|
|
20230814,094700,112315740,8200,8210,8210,8200,178
|
|
20230814,094600,110854750,8210,8200,8210,8200,68
|
|
20230814,094500,110297090,8180,8180,8180,8180,0
|
|
20230814,094400,110297090,8180,8180,8180,8180,170
|
|
20230814,094300,108906490,8180,8180,8180,8180,10
|
|
20230814,094200,108824690,8180,8210,8210,8180,1688
|
|
20230814,094100,94998290,8220,8210,8220,8210,61
|
|
20230814,094000,94496880,8210,8240,8240,8210,401
|
|
20230814,093900,91204640,8260,8250,8260,8250,100
|
|
20230814,093800,90378810,8260,8200,8260,8200,272
|
|
20230814,093700,88141460,8200,8240,8240,8200,155
|
|
20230814,093600,86866130,8240,8230,8240,8230,101
|
|
20230814,093500,86033940,8220,8220,8220,8220,0
|
|
20230814,093400,86033940,8220,8220,8220,8220,0
|
|
20230814,093300,86033940,8220,8250,8250,8220,618
|
|
20230814,093200,80953950,8220,8250,8260,8220,595
|
|
20230814,093100,76047590,8250,8250,8250,8250,1
|
|
20230814,093000,76039340,8220,8220,8220,8220,160
|
|
20230814,092900,74724140,8210,8210,8210,8210,223
|
|
20230814,092800,72893310,8250,8200,8250,8200,163
|
|
20230814,092700,71555110,8210,8210,8210,8210,6
|
|
20230814,092600,71505850,8210,8210,8210,8210,35
|
|
20230814,092500,71218500,8210,8210,8210,8210,1
|
|
20230814,092400,71210290,8220,8220,8220,8220,0
|
|
20230814,092300,71210290,8220,8220,8220,8220,9
|
|
20230814,092200,71136310,8220,8220,8220,8220,541
|
|
20230814,092100,66689290,8220,8220,8220,8220,58
|
|
20230814,092000,66212530,8220,8220,8220,8220,66
|
|
20230814,091900,65670010,8220,8220,8220,8220,40
|
|
20230814,091800,65341210,8190,8190,8190,8190,25
|
|
20230814,091700,65136460,8200,8200,8200,8200,0
|
|
20230814,091600,65136460,8200,8200,8200,8200,46
|
|
20230814,091500,64759260,8200,8200,8200,8200,141
|
|
20230814,091400,63603060,8210,8210,8210,8210,40
|
|
20230814,091300,63274660,8220,8220,8220,8220,8
|
|
20230814,091200,63208900,8220,8220,8220,8220,2
|
|
20230814,091100,63192460,8220,8220,8220,8220,5
|
|
20230814,091000,63151360,8200,8200,8200,8200,0
|
|
20230814,090900,63151360,8200,8210,8220,8200,154
|
|
20230814,090800,61888360,8200,8200,8200,8200,0
|
|
20230814,090700,61888360,8200,8200,8200,8200,102
|
|
20230814,090600,61051960,8180,8180,8180,8180,216
|
|
20230814,090500,59285080,8170,8170,8180,8160,1074
|
|
20230814,090400,50514060,8170,8210,8210,8170,1869
|
|
20230814,090300,35211600,8220,8220,8220,8220,0
|
|
20230814,090200,35211600,8220,8230,8230,8220,184
|
|
20230814,090100,33697660,8240,8270,8270,8240,2655
|
|
20230814,090000,11757390,8320,8360,8360,8260,1407
|