578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,183500,1036905070,8010,8010,8010,8010,1157
|
|
20230816,183400,1036905070,8010,8010,8010,8010,0
|
|
20230816,183300,1036905070,8010,8010,8010,8010,0
|
|
20230816,183200,1036905070,8010,8010,8010,8010,0
|
|
20230816,183100,1036905070,8010,8010,8010,8010,0
|
|
20230816,183000,1036905070,8010,8010,8010,8010,0
|
|
20230816,182900,1036905070,8010,8010,8010,8010,0
|
|
20230816,182800,1036905070,8010,8010,8010,8010,0
|
|
20230816,182700,1036905070,8010,8010,8010,8010,0
|
|
20230816,182600,1036905070,8010,8010,8010,8010,0
|
|
20230816,182500,1036905070,8010,8010,8010,8010,0
|
|
20230816,182400,1036905070,8010,8010,8010,8010,0
|
|
20230816,182300,1036905070,8010,8010,8010,8010,0
|
|
20230816,182200,1036905070,8010,8010,8010,8010,0
|
|
20230816,182100,1036905070,8010,8010,8010,8010,0
|
|
20230816,182000,1036905070,8010,8010,8010,8010,0
|
|
20230816,181900,1036905070,8010,8010,8010,8010,0
|
|
20230816,181800,1036905070,8010,8010,8010,8010,0
|
|
20230816,181700,1036905070,8010,8010,8010,8010,0
|
|
20230816,181600,1036905070,8010,8010,8010,8010,0
|
|
20230816,181500,1036905070,8010,8010,8010,8010,0
|
|
20230816,181400,1036905070,8010,8010,8010,8010,0
|
|
20230816,181300,1036905070,8010,8010,8010,8010,0
|
|
20230816,181200,1036905070,8010,8010,8010,8010,0
|
|
20230816,181100,1036905070,8010,8010,8010,8010,0
|
|
20230816,181000,1036905070,8010,8010,8010,8010,0
|
|
20230816,180900,1036905070,8010,8010,8010,8010,0
|
|
20230816,180800,1036905070,8010,8010,8010,8010,0
|
|
20230816,180700,1036905070,8010,8010,8010,8010,0
|
|
20230816,180600,1036905070,8010,8010,8010,8010,0
|
|
20230816,180500,1036905070,8010,8010,8010,8010,1157
|
|
20230816,180400,1036905070,8010,8010,8010,8010,0
|
|
20230816,180300,1036905070,8010,8010,8010,8010,0
|
|
20230816,180200,1036905070,8010,8010,8010,8010,0
|
|
20230816,180100,1036905070,8010,8010,8010,8010,0
|
|
20230816,180000,1036905070,8010,8010,8010,8010,0
|
|
20230816,175900,1036905070,8010,8010,8010,8010,0
|
|
20230816,175800,1036905070,8010,8010,8010,8010,0
|
|
20230816,175700,1036905070,8010,8010,8010,8010,0
|
|
20230816,175600,1036905070,8010,8010,8010,8010,0
|
|
20230816,175500,1036905070,8010,8010,8010,8010,0
|
|
20230816,175400,1036905070,8010,8010,8010,8010,0
|
|
20230816,175300,1036905070,8010,8010,8010,8010,0
|
|
20230816,175200,1036905070,8010,8010,8010,8010,0
|
|
20230816,175100,1036905070,8010,8010,8010,8010,0
|
|
20230816,175000,1036905070,8010,8010,8010,8010,0
|
|
20230816,174900,1036905070,8010,8010,8010,8010,0
|
|
20230816,174800,1036905070,8010,8010,8010,8010,0
|
|
20230816,174700,1036905070,8010,8010,8010,8010,0
|
|
20230816,174600,1036905070,8010,8010,8010,8010,0
|
|
20230816,174500,1036905070,8010,8010,8010,8010,0
|
|
20230816,174400,1036905070,8010,8010,8010,8010,0
|
|
20230816,174300,1036905070,8010,8010,8010,8010,0
|
|
20230816,174200,1036905070,8010,8010,8010,8010,0
|
|
20230816,174100,1036905070,8010,8010,8010,8010,0
|
|
20230816,174000,1036905070,8010,8010,8010,8010,0
|
|
20230816,173900,1036905070,8010,8010,8010,8010,0
|
|
20230816,173800,1036905070,8010,8010,8010,8010,0
|
|
20230816,173700,1036905070,8010,8010,8010,8010,0
|
|
20230816,173600,1036905070,8010,8010,8010,8010,0
|
|
20230816,173500,1036905070,8010,8010,8010,8010,1157
|
|
20230816,173400,1036905070,8010,8010,8010,8010,0
|
|
20230816,173300,1036905070,8010,8010,8010,8010,0
|
|
20230816,173200,1036905070,8010,8010,8010,8010,0
|
|
20230816,173100,1036905070,8010,8010,8010,8010,0
|
|
20230816,173000,1036905070,8010,8010,8010,8010,0
|
|
20230816,172900,1036905070,8010,8010,8010,8010,0
|
|
20230816,172800,1036905070,8010,8010,8010,8010,0
|
|
20230816,172700,1036905070,8010,8010,8010,8010,0
|
|
20230816,172600,1036905070,8010,8010,8010,8010,0
|
|
20230816,172500,1036905070,8010,8010,8010,8010,0
|
|
20230816,172400,1036905070,8010,8010,8010,8010,0
|
|
20230816,172300,1036905070,8010,8010,8010,8010,0
|
|
20230816,172200,1036905070,8010,8010,8010,8010,0
|
|
20230816,172100,1036905070,8010,8010,8010,8010,0
|
|
20230816,172000,1036905070,8010,8010,8010,8010,0
|
|
20230816,171900,1036905070,8010,8010,8010,8010,0
|
|
20230816,171800,1036905070,8010,8010,8010,8010,0
|
|
20230816,171700,1036905070,8010,8010,8010,8010,0
|
|
20230816,171600,1036905070,8010,8010,8010,8010,0
|
|
20230816,171500,1036905070,8010,8010,8010,8010,0
|
|
20230816,171400,1036905070,8010,8010,8010,8010,0
|
|
20230816,171300,1036905070,8010,8010,8010,8010,0
|
|
20230816,171200,1036905070,8010,8010,8010,8010,0
|
|
20230816,171100,1036905070,8010,8010,8010,8010,0
|
|
20230816,171000,1036905070,8010,8010,8010,8010,0
|
|
20230816,170900,1036905070,8010,8010,8010,8010,0
|
|
20230816,170800,1036905070,8010,8010,8010,8010,0
|
|
20230816,170700,1036905070,8010,8010,8010,8010,0
|
|
20230816,170600,1036905070,8010,8010,8010,8010,0
|
|
20230816,170500,1036905070,8010,8010,8010,8010,1157
|
|
20230816,170400,1036905070,8010,8010,8010,8010,0
|
|
20230816,170300,1036905070,8010,8010,8010,8010,0
|
|
20230816,170200,1036905070,8010,8010,8010,8010,0
|
|
20230816,170100,1036905070,8010,8010,8010,8010,0
|
|
20230816,170000,1036905070,8010,8010,8010,8010,0
|
|
20230816,165900,1036905070,8010,8010,8010,8010,0
|
|
20230816,165800,1036905070,8010,8010,8010,8010,0
|
|
20230816,165700,1036905070,8010,8010,8010,8010,0
|
|
20230816,165600,1036905070,8010,8010,8010,8010,0
|
|
20230816,165500,1036905070,8010,8010,8010,8010,0
|
|
20230816,165400,1036905070,8010,8010,8010,8010,0
|
|
20230816,165300,1036905070,8010,8010,8010,8010,0
|
|
20230816,165200,1036905070,8010,8010,8010,8010,0
|
|
20230816,165100,1036905070,8010,8010,8010,8010,0
|
|
20230816,165000,1036905070,8010,8010,8010,8010,0
|
|
20230816,164900,1036905070,8010,8010,8010,8010,0
|
|
20230816,164800,1036905070,8010,8010,8010,8010,0
|
|
20230816,164700,1036905070,8010,8010,8010,8010,0
|
|
20230816,164600,1036905070,8010,8010,8010,8010,0
|
|
20230816,164500,1036905070,8010,8010,8010,8010,0
|
|
20230816,164400,1036905070,8010,8010,8010,8010,0
|
|
20230816,164300,1036905070,8010,8010,8010,8010,0
|
|
20230816,164200,1036905070,8010,8010,8010,8010,0
|
|
20230816,164100,1036905070,8010,8010,8010,8010,0
|
|
20230816,164000,1036905070,8010,8010,8010,8010,0
|
|
20230816,163900,1036905070,8010,8010,8010,8010,0
|
|
20230816,163800,1036905070,8010,8010,8010,8010,0
|
|
20230816,163700,1036905070,8010,8010,8010,8010,0
|
|
20230816,163600,1036905070,8010,8010,8010,8010,0
|
|
20230816,163500,1036905070,8010,8010,8010,8010,1157
|
|
20230816,163400,1036905070,8010,8010,8010,8010,0
|
|
20230816,163300,1036905070,8010,8010,8010,8010,0
|
|
20230816,163200,1036905070,8010,8010,8010,8010,0
|
|
20230816,163100,1036905070,8010,8010,8010,8010,0
|
|
20230816,163000,1036905070,8010,8010,8010,8010,0
|
|
20230816,162900,1036905070,8010,8010,8010,8010,0
|
|
20230816,162800,1036905070,8010,8010,8010,8010,0
|
|
20230816,162700,1036905070,8010,8010,8010,8010,0
|
|
20230816,162600,1036905070,8010,8010,8010,8010,0
|
|
20230816,162500,1036905070,8010,8010,8010,8010,0
|
|
20230816,162400,1036905070,8010,8010,8010,8010,0
|
|
20230816,162300,1036905070,8010,8010,8010,8010,0
|
|
20230816,162200,1036905070,8010,8010,8010,8010,0
|
|
20230816,162100,1036905070,8010,8010,8010,8010,0
|
|
20230816,162000,1036905070,8010,8010,8010,8010,0
|
|
20230816,161900,1036905070,8010,8010,8010,8010,0
|
|
20230816,161800,1036905070,8010,8010,8010,8010,0
|
|
20230816,161700,1036905070,8010,8010,8010,8010,0
|
|
20230816,161600,1036905070,8010,8010,8010,8010,0
|
|
20230816,161500,1036905070,8010,8010,8010,8010,0
|
|
20230816,161400,1036905070,8010,8010,8010,8010,0
|
|
20230816,161300,1036905070,8010,8010,8010,8010,0
|
|
20230816,161200,1036905070,8010,8010,8010,8010,0
|
|
20230816,161100,1036905070,8010,8010,8010,8010,0
|
|
20230816,161000,1036905070,8010,8010,8010,8010,0
|
|
20230816,160900,1036905070,8010,8010,8010,8010,0
|
|
20230816,160800,1036905070,8010,8010,8010,8010,0
|
|
20230816,160700,1036905070,8010,8010,8010,8010,0
|
|
20230816,160600,1036905070,8010,8010,8010,8010,0
|
|
20230816,160500,1036905070,8010,8010,8010,8010,1157
|
|
20230816,160400,1036905070,8010,8010,8010,8010,0
|
|
20230816,160300,1036905070,8010,8010,8010,8010,0
|
|
20230816,160200,1036905070,8010,8010,8010,8010,0
|
|
20230816,160100,1036905070,8010,8010,8010,8010,0
|
|
20230816,160000,1036905070,8010,8010,8010,8010,0
|
|
20230816,155900,1036905070,8010,8010,8010,8010,0
|
|
20230816,155800,1036905070,8010,8010,8010,8010,0
|
|
20230816,155700,1036905070,8010,8010,8010,8010,0
|
|
20230816,155600,1036905070,8010,8010,8010,8010,0
|
|
20230816,155500,1036905070,8010,8010,8010,8010,0
|
|
20230816,155400,1036905070,8010,8010,8010,8010,0
|
|
20230816,155300,1036905070,8010,8010,8010,8010,0
|
|
20230816,155200,1036905070,8010,8010,8010,8010,0
|
|
20230816,155100,1036905070,8010,8010,8010,8010,0
|
|
20230816,155000,1036905070,8010,8010,8010,8010,0
|
|
20230816,154900,1036905070,8010,8010,8010,8010,0
|
|
20230816,154800,1036905070,8010,8010,8010,8010,0
|
|
20230816,154700,1036905070,8010,8010,8010,8010,0
|
|
20230816,154600,1036905070,8010,8010,8010,8010,0
|
|
20230816,154500,1036905070,8010,8010,8010,8010,0
|
|
20230816,154400,1036905070,8010,8010,8010,8010,0
|
|
20230816,154300,1036905070,8010,8010,8010,8010,0
|
|
20230816,154200,1036905070,8010,8010,8010,8010,0
|
|
20230816,154100,1036905070,8010,8010,8010,8010,0
|
|
20230816,154000,1036905070,8010,8010,8010,8010,0
|
|
20230816,153900,1036905070,8010,8010,8010,8010,0
|
|
20230816,153800,1036905070,8010,8010,8010,8010,0
|
|
20230816,153700,1036905070,8010,8010,8010,8010,0
|
|
20230816,153600,1036905070,8010,8010,8010,8010,0
|
|
20230816,153500,1036905070,8010,8010,8010,8010,1157
|
|
20230816,153400,1036905070,8010,8010,8010,8010,0
|
|
20230816,153300,1036905070,8010,8010,8010,8010,0
|
|
20230816,153200,1036905070,8010,8010,8010,8010,0
|
|
20230816,153100,1036905070,8010,8010,8010,8010,0
|
|
20230816,153000,1036905070,8010,8010,8010,8010,1157
|
|
20230816,152900,1027637500,8000,8000,8000,8000,0
|
|
20230816,152800,1027637500,8000,8000,8000,8000,0
|
|
20230816,152700,1027637500,8000,8000,8000,8000,0
|
|
20230816,152600,1027637500,8000,8000,8000,8000,0
|
|
20230816,152500,1027637500,8000,8000,8000,8000,0
|
|
20230816,152400,1027637500,8000,8000,8000,8000,0
|
|
20230816,152300,1027637500,8000,8000,8000,8000,0
|
|
20230816,152200,1027637500,8000,8000,8000,8000,0
|
|
20230816,152100,1027637500,8000,8000,8000,8000,0
|
|
20230816,152000,1027637500,8000,8000,8000,8000,0
|
|
20230816,151900,1027637500,8000,8000,8000,7990,1034
|
|
20230816,151800,1019372620,7990,8010,8020,7990,1885
|
|
20230816,151700,1004302030,8010,8020,8020,8010,42
|
|
20230816,151600,1003965300,8010,8000,8010,8000,102
|
|
20230816,151500,1003149000,8000,7990,8000,7990,1398
|
|
20230816,151400,991975360,7990,7990,8000,7990,1824
|
|
20230816,151300,977394680,7990,8000,8000,7990,10
|
|
20230816,151200,977314720,7990,8000,8000,7990,171
|
|
20230816,151100,975946790,7990,8000,8000,7990,55
|
|
20230816,151000,975506820,8000,8000,8010,7990,77
|
|
20230816,150900,974890440,7990,8000,8000,7990,982
|
|
20230816,150800,967034450,8000,8010,8010,8000,37
|
|
20230816,150700,966738160,8010,8010,8010,8000,237
|
|
20230816,150600,964841840,8010,8030,8030,8010,48
|
|
20230816,150500,964457240,8010,8000,8010,8000,182
|
|
20230816,150400,963000920,8000,7990,8000,7990,87
|
|
20230816,150300,962304930,7990,8000,8000,7990,776
|
|
20230816,150200,956096980,8000,8000,8000,8000,207
|
|
20230816,150100,954440980,8010,8000,8010,8000,273
|
|
20230816,150000,952256110,8000,7990,8000,7990,296
|
|
20230816,145900,949888190,7990,8000,8000,7990,103
|
|
20230816,145800,949064470,7990,7990,8000,7990,46
|
|
20230816,145700,948696640,7990,7990,8000,7990,2236
|
|
20230816,145600,930823700,7990,7990,8000,7990,34
|
|
20230816,145500,930551750,7990,7990,8000,7990,6332
|
|
20230816,145400,879957780,7990,8000,8010,7990,6377
|
|
20230816,145300,828941500,8000,8000,8010,8000,544
|
|
20230816,145200,824589120,8000,8000,8010,8000,36
|
|
20230816,145100,824300820,8000,8010,8010,8000,258
|
|
20230816,145000,822236500,8000,8000,8010,8000,2172
|
|
20230816,144900,804860040,8010,8020,8020,8000,3172
|
|
20230816,144800,779452060,8010,8010,8020,8010,12
|
|
20230816,144700,779355880,8020,8020,8030,8020,118
|
|
20230816,144600,778409230,8020,8010,8020,8010,6
|
|
20230816,144500,778361160,8010,8020,8030,8010,35
|
|
20230816,144400,778080210,8030,8020,8030,8020,51
|
|
20230816,144300,777670910,8020,8020,8030,8020,38
|
|
20230816,144200,777365850,8020,8010,8020,8010,301
|
|
20230816,144100,774951890,8020,8020,8030,8020,1570
|
|
20230816,144000,762358490,8020,8030,8030,8020,220
|
|
20230816,143900,760591900,8030,8030,8030,8020,2014
|
|
20230816,143800,744439070,8030,8030,8040,8030,631
|
|
20230816,143700,739367560,8030,8030,8030,8030,30
|
|
20230816,143600,739126660,8030,8030,8040,8030,95
|
|
20230816,143500,738363230,8030,8040,8040,8030,3
|
|
20230816,143400,738339120,8040,8040,8050,8040,56
|
|
20230816,143300,737888590,8030,8040,8050,8030,25
|
|
20230816,143200,737687390,8040,8050,8050,8040,233
|
|
20230816,143100,735811780,8040,8030,8050,8030,438
|
|
20230816,143000,732294020,8030,8030,8040,8030,118
|
|
20230816,142900,731346200,8040,8030,8040,8030,40
|
|
20230816,142800,731024660,8040,8040,8040,8040,29
|
|
20230816,142700,730791500,8040,8040,8040,8040,39
|
|
20230816,142600,730477940,8040,8040,8040,8040,0
|
|
20230816,142500,730477940,8040,8040,8040,8040,28
|
|
20230816,142400,730252820,8040,8030,8040,8030,37
|
|
20230816,142300,729955410,8040,8030,8040,8030,49
|
|
20230816,142200,729561650,8040,8040,8040,8040,29
|
|
20230816,142100,729328490,8040,8040,8040,8040,28
|
|
20230816,142000,729103370,8040,8040,8040,8040,30
|
|
20230816,141900,728862170,8040,8030,8040,8030,546
|
|
20230816,141800,724477490,8040,8030,8040,8030,94
|
|
20230816,141700,723722380,8030,8030,8030,8030,28
|
|
20230816,141600,723497540,8030,8030,8030,8030,200
|
|
20230816,141500,721891540,8030,8030,8040,8030,738
|
|
20230816,141400,715965110,8030,8030,8030,8030,491
|
|
20230816,141300,712022380,8040,8040,8040,8040,57
|
|
20230816,141200,711564100,8030,8030,8030,8030,0
|
|
20230816,141100,711564100,8030,8040,8040,8030,63
|
|
20230816,141000,711057630,8040,8040,8040,8040,0
|
|
20230816,140900,711057630,8040,8040,8040,8040,58
|
|
20230816,140800,710591310,8030,8030,8030,8030,7
|
|
20230816,140700,710535100,8040,8040,8040,8040,29
|
|
20230816,140600,710301940,8040,8040,8040,8040,29
|
|
20230816,140500,710068780,8030,8030,8030,8030,1
|
|
20230816,140400,710060750,8040,8040,8040,8030,65
|
|
20230816,140300,709538180,8030,8030,8030,8030,26
|
|
20230816,140200,709329400,8040,8040,8040,8040,58
|
|
20230816,140100,708863080,8030,8030,8030,8030,0
|
|
20230816,140000,708863080,8030,8040,8040,8030,1062
|
|
20230816,135900,700334650,8030,8030,8030,8030,110
|
|
20230816,135800,699451350,8030,8030,8040,8030,85
|
|
20230816,135700,698768510,8040,8040,8040,8040,90
|
|
20230816,135600,698044910,8040,8030,8040,8030,180
|
|
20230816,135500,696599230,8030,8030,8040,8030,322
|
|
20230816,135400,694013280,8040,8040,8040,8040,29
|
|
20230816,135300,693780120,8030,8030,8040,8030,169
|
|
20230816,135200,692422760,8030,8050,8050,8030,58
|
|
20230816,135100,691956460,8030,8040,8040,8030,764
|
|
20230816,135000,685821250,8040,8040,8040,8040,29
|
|
20230816,134900,685588090,8030,8030,8030,8030,999
|
|
20230816,134800,677566120,8040,8040,8050,8030,678
|
|
20230816,134700,672118930,8040,8040,8040,8040,200
|
|
20230816,134600,670510930,8040,8040,8040,8040,59
|
|
20230816,134500,670036570,8040,8040,8040,8040,89
|
|
20230816,134400,669321010,8040,8040,8040,8040,0
|
|
20230816,134300,669321010,8040,8030,8040,8030,34
|
|
20230816,134200,669047710,8040,8040,8040,8040,830
|
|
20230816,134100,662374510,8050,8050,8050,8050,181
|
|
20230816,134000,660917460,8050,8040,8050,8040,64
|
|
20230816,133900,660402360,8050,8050,8050,8050,145
|
|
20230816,133800,659235110,8040,8040,8040,8040,6
|
|
20230816,133700,659186870,8050,8050,8050,8050,58
|
|
20230816,133600,658719970,8040,8040,8040,8040,200
|
|
20230816,133500,657111970,8050,8050,8050,8050,28
|
|
20230816,133400,656886570,8030,8030,8030,8030,0
|
|
20230816,133300,656886570,8030,8050,8050,8030,536
|
|
20230816,133200,652581670,8050,8050,8050,8040,431
|
|
20230816,133100,649115120,8050,8050,8050,8050,128
|
|
20230816,133000,648084720,8050,8050,8050,8050,29
|
|
20230816,132900,647851270,8050,8050,8050,8050,29
|
|
20230816,132800,647617820,8040,8050,8050,8040,35
|
|
20230816,132700,647336130,8050,8050,8050,8050,28
|
|
20230816,132600,647110730,8040,8050,8050,8040,129
|
|
20230816,132500,646073280,8050,8050,8050,8050,35
|
|
20230816,132400,645791530,8030,8030,8030,8030,0
|
|
20230816,132300,645791530,8030,8040,8040,8030,36
|
|
20230816,132200,645502390,8050,8050,8050,8050,28
|
|
20230816,132100,645276990,8050,8050,8050,8050,29
|
|
20230816,132000,645043540,8050,8030,8050,8030,364
|
|
20230816,131900,642120040,8030,8050,8050,8030,1739
|
|
20230816,131800,628150190,8040,8040,8040,8040,6
|
|
20230816,131700,628101950,8050,8050,8050,8050,29
|
|
20230816,131600,627868500,8050,8050,8050,8050,29
|
|
20230816,131500,627635050,8050,8050,8050,8050,0
|
|
20230816,131400,627635050,8050,8050,8050,8050,57
|
|
20230816,131300,627176200,8030,8040,8040,8030,51
|
|
20230816,131200,626766370,8050,8050,8050,8050,29
|
|
20230816,131100,626532920,8050,8050,8050,8050,0
|
|
20230816,131000,626532920,8050,8040,8050,8040,58
|
|
20230816,130900,626066310,8040,8050,8050,8040,23
|
|
20230816,130800,625881380,8040,8050,8050,8040,35
|
|
20230816,130700,625599700,8030,8050,8050,8030,63
|
|
20230816,130600,625093270,8040,8050,8050,8040,62
|
|
20230816,130500,624594500,8050,8050,8050,8050,54
|
|
20230816,130400,624159800,8060,8060,8060,8060,28
|
|
20230816,130300,623934120,8050,8050,8050,8050,6
|
|
20230816,130200,623885820,8060,8060,8060,8060,1
|
|
20230816,130100,623877760,8060,8060,8060,8060,58
|
|
20230816,130000,623410280,8060,8060,8060,8060,0
|
|
20230816,125900,623410280,8060,8060,8060,8060,28
|
|
20230816,125800,623184600,8060,8060,8060,8060,39
|
|
20230816,125700,622870260,8060,8070,8070,8060,33
|
|
20230816,125600,622603990,8070,8070,8070,8070,32
|
|
20230816,125500,622345750,8070,8060,8070,8060,34
|
|
20230816,125400,622071430,8060,8070,8070,8060,56
|
|
20230816,125300,621619780,8070,8060,8070,8060,35
|
|
20230816,125200,621337390,8060,8070,8070,8060,39
|
|
20230816,125100,621022750,8070,8070,8070,8070,28
|
|
20230816,125000,620796790,8070,8070,8070,8070,0
|
|
20230816,124900,620796790,8070,8070,8070,8070,29
|
|
20230816,124800,620562760,8050,8050,8050,8050,6
|
|
20230816,124700,620514460,8060,8070,8070,8060,264
|
|
20230816,124600,618385990,8070,8070,8070,8070,0
|
|
20230816,124500,618385990,8070,8060,8070,8050,73
|
|
20230816,124400,617797470,8050,8050,8050,8050,0
|
|
20230816,124300,617797470,8050,8050,8050,8050,0
|
|
20230816,124200,617797470,8050,8070,8070,8050,34
|
|
20230816,124100,617523210,8070,8060,8070,8060,31
|
|
20230816,124000,617273340,8060,8060,8060,8060,472
|
|
20230816,123900,613469020,8060,8060,8060,8060,0
|
|
20230816,123800,613469020,8060,8050,8060,8050,61
|
|
20230816,123700,612977690,8050,8060,8060,8050,13
|
|
20230816,123600,612872970,8060,8060,8060,8060,51
|
|
20230816,123500,612461910,8060,8060,8060,8060,4
|
|
20230816,123400,612429670,8060,8060,8060,8060,28
|
|
20230816,123300,612203990,8030,8050,8050,8030,12
|
|
20230816,123200,612107480,8050,8060,8060,8050,36
|
|
20230816,123100,611817390,8060,8060,8060,8060,31
|
|
20230816,123000,611567530,8060,8050,8060,8050,30
|
|
20230816,122900,611325740,8050,8060,8060,8050,67
|
|
20230816,122800,610786090,8060,8070,8070,8060,60
|
|
20230816,122700,610302200,8060,8070,8070,8060,35
|
|
20230816,122600,610019810,8070,8070,8070,8070,28
|
|
20230816,122500,609793850,8060,8060,8060,8060,10
|
|
20230816,122400,609713250,8070,8070,8070,8070,29
|
|
20230816,122300,609479220,8060,8060,8060,8060,5
|
|
20230816,122200,609438920,8060,8070,8070,8060,30
|
|
20230816,122100,609196830,8070,8070,8070,8070,28
|
|
20230816,122000,608970870,8070,8070,8070,8070,0
|
|
20230816,121900,608970870,8070,8070,8070,8070,29
|
|
20230816,121800,608736840,8030,8070,8070,8030,161
|
|
20230816,121700,607441230,8070,8060,8070,8060,48
|
|
20230816,121600,607054070,8070,8070,8070,8070,0
|
|
20230816,121500,607054070,8070,8070,8070,8070,29
|
|
20230816,121400,606820040,8060,8060,8060,8060,0
|
|
20230816,121300,606820040,8060,8060,8070,8060,57
|
|
20230816,121200,606360330,8060,8060,8060,8060,39
|
|
20230816,121100,606045990,8070,8070,8070,8070,29
|
|
20230816,121000,605811960,8050,8060,8060,8050,70
|
|
20230816,120900,605248350,8070,8060,8070,8060,47
|
|
20230816,120800,604869520,8050,8050,8050,8050,0
|
|
20230816,120700,604869520,8050,8060,8060,8050,35
|
|
20230816,120600,604587480,8060,8060,8060,8060,30
|
|
20230816,120500,604345680,8060,8060,8060,8060,28
|
|
20230816,120400,604120000,8050,8050,8050,8050,51
|
|
20230816,120300,603709450,8050,8040,8050,8040,53
|
|
20230816,120200,603283100,8040,8040,8040,8040,6
|
|
20230816,120100,603234860,8050,8050,8050,8050,0
|
|
20230816,120000,603234860,8050,8050,8050,8020,623
|
|
20230816,115900,598231770,8050,8050,8050,8050,0
|
|
20230816,115800,598231770,8050,8050,8050,8040,249
|
|
20230816,115700,596229320,8050,8050,8050,8050,87
|
|
20230816,115600,595528970,8050,8050,8050,8050,38
|
|
20230816,115500,595223070,8050,8060,8060,8050,130
|
|
20230816,115400,594176270,8060,8060,8060,8060,29
|
|
20230816,115300,593942530,8050,8050,8050,8050,29
|
|
20230816,115200,593709080,8060,8040,8060,8040,34
|
|
20230816,115100,593435160,8050,8050,8050,8050,29
|
|
20230816,115000,593201710,8050,8040,8050,8040,208
|
|
20230816,114900,591529100,8040,8040,8040,8040,3
|
|
20230816,114800,591504980,8040,8050,8050,8040,81
|
|
20230816,114700,590852980,8050,8050,8050,8050,10
|
|
20230816,114600,590772480,8060,8060,8060,8060,29
|
|
20230816,114500,590538740,8060,8050,8060,8050,81
|
|
20230816,114400,589886660,8060,8060,8060,8060,59
|
|
20230816,114300,589411120,8060,8060,8060,8060,0
|
|
20230816,114200,589411120,8060,8060,8070,8050,1198
|
|
20230816,114100,579755290,8060,8060,8060,8060,79
|
|
20230816,114000,579118550,8060,8060,8060,8060,159
|
|
20230816,113900,577837010,8060,8050,8060,8050,59
|
|
20230816,113800,577361480,8060,8060,8060,8060,0
|
|
20230816,113700,577361480,8060,8050,8060,8050,63
|
|
20230816,113600,576853760,8060,8060,8060,8060,1
|
|
20230816,113500,576845700,8060,8050,8060,8050,134
|
|
20230816,113400,575766710,8050,8050,8050,8050,10
|
|
20230816,113300,575686210,8050,8050,8050,8050,28
|
|
20230816,113200,575460810,8050,8040,8050,8040,35
|
|
20230816,113100,575179120,8050,8060,8060,8050,39
|
|
20230816,113000,574864870,8060,8060,8060,8060,129
|
|
20230816,112900,573825130,8060,8050,8060,8050,48
|
|
20230816,112800,573438450,8060,8060,8060,8060,0
|
|
20230816,112700,573438450,8060,8040,8060,8040,35
|
|
20230816,112600,573156470,8050,8050,8050,8050,280
|
|
20230816,112500,570902470,8050,8050,8050,8050,28
|
|
20230816,112400,570677070,8040,8040,8040,8040,100
|
|
20230816,112300,569873070,8050,8050,8050,8050,29
|
|
20230816,112200,569639620,8040,8040,8040,8040,306
|
|
20230816,112100,567179380,8050,8050,8050,8050,28
|
|
20230816,112000,566953980,8050,8050,8050,8050,0
|
|
20230816,111900,566953980,8050,8050,8050,8050,25
|
|
20230816,111800,566752730,8050,8050,8050,8050,305
|
|
20230816,111700,564297480,8010,8010,8010,8010,11
|
|
20230816,111600,564209370,8050,8050,8050,8010,329
|
|
20230816,111500,561572230,8050,8050,8050,8050,0
|
|
20230816,111400,561572230,8050,8020,8050,8020,54
|
|
20230816,111300,561138280,8050,8050,8050,8050,0
|
|
20230816,111200,561138280,8050,8030,8050,8030,33
|
|
20230816,111100,560872690,8010,8010,8010,8010,7
|
|
20230816,111000,560816620,8040,8040,8040,8040,29
|
|
20230816,110900,560583460,8000,8000,8000,8000,0
|
|
20230816,110800,560583460,8000,8040,8040,8000,209
|
|
20230816,110700,558908760,8000,8010,8010,8000,1878
|
|
20230816,110600,543872960,8010,8030,8040,8010,276
|
|
20230816,110500,541658730,8040,8040,8040,8040,29
|
|
20230816,110400,541425570,8050,8050,8050,8050,28
|
|
20230816,110300,541200170,8040,8030,8040,8030,51
|
|
20230816,110200,540790350,8030,8030,8030,8020,35
|
|
20230816,110100,540509330,8030,8030,8030,8030,51
|
|
20230816,110000,540099800,8030,8030,8030,8030,31
|
|
20230816,105900,539850870,8050,8050,8050,8050,10
|
|
20230816,105800,539770370,8050,8050,8050,8050,0
|
|
20230816,105700,539770370,8050,8030,8050,8030,581
|
|
20230816,105600,535095320,8020,8040,8040,8020,187
|
|
20230816,105500,533593480,8030,8030,8030,8030,0
|
|
20230816,105400,533593480,8030,8040,8040,8030,302
|
|
20230816,105300,531166250,8040,8040,8040,8040,2
|
|
20230816,105200,531150170,8030,8030,8030,8030,0
|
|
20230816,105100,531150170,8030,8030,8030,8030,6
|
|
20230816,105000,531101990,8020,8050,8050,8020,73
|
|
20230816,104900,530515030,8050,8050,8050,8050,33
|
|
20230816,104800,530249380,8050,8040,8050,8040,149
|
|
20230816,104700,529050030,8040,8030,8040,8030,224
|
|
20230816,104600,527249710,8010,8010,8010,8010,6
|
|
20230816,104500,527201650,8010,8010,8010,8010,100
|
|
20230816,104400,526400650,8010,8010,8010,8010,40
|
|
20230816,104300,526080250,8020,8020,8020,8020,91
|
|
20230816,104200,525350430,8020,8020,8020,8020,9
|
|
20230816,104100,525278250,8020,8030,8030,8020,57
|
|
20230816,104000,524820610,8020,8020,8020,8020,5
|
|
20230816,103900,524780510,8020,8020,8020,8020,0
|
|
20230816,103800,524780510,8020,8020,8020,8020,250
|
|
20230816,103700,522775510,8020,8020,8020,8020,12
|
|
20230816,103600,522679270,8030,8010,8030,8010,16
|
|
20230816,103500,522550910,8030,8030,8030,8030,12
|
|
20230816,103400,522454550,8030,8020,8030,8020,303
|
|
20230816,103300,520024480,8000,8000,8000,8000,0
|
|
20230816,103200,520024480,8000,8000,8000,8000,0
|
|
20230816,103100,520024480,8000,8000,8000,8000,66
|
|
20230816,103000,519496480,8030,8020,8030,8020,20
|
|
20230816,102900,519335900,7990,8000,8000,7990,500
|
|
20230816,102800,515339700,7990,8020,8020,7990,2050
|
|
20230816,102700,498949420,8020,8000,8020,8000,1214
|
|
20230816,102600,489223490,8000,8000,8000,8000,72
|
|
20230816,102500,488647490,8000,8010,8010,8000,47
|
|
20230816,102400,488271310,8010,8010,8010,8010,1
|
|
20230816,102300,488263300,8000,8000,8000,8000,302
|
|
20230816,102200,485847300,8000,8000,8000,8000,40
|
|
20230816,102100,485527300,7990,7990,7990,7990,204
|
|
20230816,102000,483897340,7990,7990,7990,7990,0
|
|
20230816,101900,483897340,7990,7990,7990,7990,14
|
|
20230816,101800,483785480,7990,7990,7990,7990,9
|
|
20230816,101700,483713570,7990,8000,8010,7990,6024
|
|
20230816,101600,435532860,8010,8010,8010,8010,1
|
|
20230816,101500,435524850,8020,8020,8020,8020,2
|
|
20230816,101400,435508810,8000,8010,8010,8000,35
|
|
20230816,101300,435228470,8010,8020,8020,8010,16
|
|
20230816,101200,435100290,8020,8020,8020,8020,2
|
|
20230816,101100,435084250,8010,8010,8010,8010,30
|
|
20230816,101000,434843950,8010,8010,8010,8010,193
|
|
20230816,100900,433298020,8010,8010,8010,8010,12
|
|
20230816,100800,433201900,8020,8020,8020,8020,0
|
|
20230816,100700,433201900,8020,8020,8020,8020,5
|
|
20230816,100600,433161800,8020,8000,8020,8000,12
|
|
20230816,100500,433065700,8000,8000,8000,8000,100
|
|
20230816,100400,432265700,8010,8020,8020,8010,103
|
|
20230816,100300,431440640,8010,8010,8010,8010,0
|
|
20230816,100200,431440640,8010,8010,8010,8010,186
|
|
20230816,100100,429950780,8010,8010,8010,8000,18
|
|
20230816,100000,429806660,8000,8000,8000,8000,1300
|
|
20230816,095900,419406660,8010,8010,8010,8000,404
|
|
20230816,095800,416172330,8010,8010,8010,8010,220
|
|
20230816,095700,414410130,8010,8020,8020,8010,676
|
|
20230816,095600,408988770,8020,8020,8020,8020,8
|
|
20230816,095500,408924610,8020,8020,8020,8020,105
|
|
20230816,095400,408082510,8020,8020,8020,8020,8
|
|
20230816,095300,408018350,8020,8010,8020,8010,52
|
|
20230816,095200,407601700,8020,8020,8020,8020,10
|
|
20230816,095100,407521500,8010,8020,8020,8010,8
|
|
20230816,095000,407457400,8010,8010,8010,8010,0
|
|
20230816,094900,407457400,8010,8010,8010,8010,0
|
|
20230816,094800,407457400,8010,8010,8010,8010,46
|
|
20230816,094700,407088940,8010,8010,8010,8010,28
|
|
20230816,094600,406864660,8000,8000,8000,8000,8
|
|
20230816,094500,406800660,8000,8000,8000,8000,6
|
|
20230816,094400,406752660,7990,7990,7990,7990,0
|
|
20230816,094300,406752660,7990,7990,7990,7980,23
|
|
20230816,094200,406568920,7990,8000,8010,7990,1304
|
|
20230816,094100,396148700,8000,8000,8000,7990,46
|
|
20230816,094000,395780910,8000,8010,8010,7990,1963
|
|
20230816,093900,380077340,8020,8010,8020,8010,322
|
|
20230816,093800,377495010,8030,8000,8030,8000,127
|
|
20230816,093700,376475310,8020,8020,8020,8020,0
|
|
20230816,093600,376475310,8020,8000,8020,8000,201
|
|
20230816,093500,374867290,8000,8000,8030,8000,207
|
|
20230816,093400,373208260,8020,8010,8020,8010,260
|
|
20230816,093300,371123630,8010,8020,8020,8010,7
|
|
20230816,093200,371067510,8020,8010,8020,8010,38
|
|
20230816,093100,370763050,8010,8000,8010,8000,777
|
|
20230816,093000,364539580,8000,8000,8000,8000,1
|
|
20230816,092900,364531580,8000,8000,8000,8000,307
|
|
20230816,092800,362075580,8000,8000,8000,8000,339
|
|
20230816,092700,359363580,8010,8010,8010,8000,270
|
|
20230816,092600,357201050,8010,8010,8010,8010,1
|
|
20230816,092500,357193040,8020,8010,8030,8000,462
|
|
20230816,092400,353489680,8010,8010,8010,8000,1778
|
|
20230816,092300,339259980,8040,8020,8040,8020,95
|
|
20230816,092200,338497470,8040,8020,8040,8020,109
|
|
20230816,092100,337621230,8000,8000,8000,8000,100
|
|
20230816,092000,336821230,8000,8010,8010,8000,61
|
|
20230816,091900,336333130,8000,8020,8020,8000,74
|
|
20230816,091800,335741090,7990,8010,8010,7990,2332
|
|
20230816,091700,317091890,8000,8000,8000,7990,95
|
|
20230816,091600,316332050,8000,8010,8010,8000,26
|
|
20230816,091500,316123950,8010,8010,8010,8000,1140
|
|
20230816,091400,307002170,8030,8020,8030,8020,109
|
|
20230816,091300,306127940,8030,8020,8030,8010,64
|
|
20230816,091200,305615070,8020,8020,8020,8020,206
|
|
20230816,091100,303962950,8020,8020,8020,8010,880
|
|
20230816,091000,296913350,8010,8030,8030,8010,800
|
|
20230816,090900,290502220,8030,8050,8070,8030,625
|
|
20230816,090800,285477490,8060,8070,8070,8060,523
|
|
20230816,090700,281257110,8070,8080,8080,8040,1470
|
|
20230816,090600,269424360,8060,8060,8060,8060,0
|
|
20230816,090500,269424360,8060,8090,8090,8060,291
|
|
20230816,090400,267078840,8060,8070,8070,8060,435
|
|
20230816,090300,263572730,8060,8060,8060,8050,51
|
|
20230816,090200,263161730,8050,8090,8090,8050,681
|
|
20230816,090100,257667200,8100,8130,8130,8100,27908
|
|
20230816,090000,30796440,8130,8130,8130,8130,3788
|