581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,183800,1044095200,9430,9430,9430,9430,915
|
|
20230810,183700,1044095200,9430,9430,9430,9430,0
|
|
20230810,183600,1044095200,9430,9430,9430,9430,0
|
|
20230810,183500,1044095200,9430,9430,9430,9430,0
|
|
20230810,183400,1044095200,9430,9430,9430,9430,0
|
|
20230810,183300,1044095200,9430,9430,9430,9430,0
|
|
20230810,183200,1044095200,9430,9430,9430,9430,0
|
|
20230810,183100,1044095200,9430,9430,9430,9430,0
|
|
20230810,183000,1044095200,9430,9430,9430,9430,0
|
|
20230810,182900,1044095200,9430,9430,9430,9430,0
|
|
20230810,182800,1044095200,9430,9430,9430,9430,0
|
|
20230810,182700,1044095200,9430,9430,9430,9430,0
|
|
20230810,182600,1044095200,9430,9430,9430,9430,0
|
|
20230810,182500,1044095200,9430,9430,9430,9430,0
|
|
20230810,182400,1044095200,9430,9430,9430,9430,0
|
|
20230810,182300,1044095200,9430,9430,9430,9430,0
|
|
20230810,182200,1044095200,9430,9430,9430,9430,0
|
|
20230810,182100,1044095200,9430,9430,9430,9430,0
|
|
20230810,182000,1044095200,9430,9430,9430,9430,0
|
|
20230810,181900,1044095200,9430,9430,9430,9430,0
|
|
20230810,181800,1044095200,9430,9430,9430,9430,0
|
|
20230810,181700,1044095200,9430,9430,9430,9430,0
|
|
20230810,181600,1044095200,9430,9430,9430,9430,0
|
|
20230810,181500,1044095200,9430,9430,9430,9430,0
|
|
20230810,181400,1044095200,9430,9430,9430,9430,0
|
|
20230810,181300,1044095200,9430,9430,9430,9430,0
|
|
20230810,181200,1044095200,9430,9430,9430,9430,0
|
|
20230810,181100,1044095200,9430,9430,9430,9430,0
|
|
20230810,181000,1044095200,9430,9430,9430,9430,0
|
|
20230810,180900,1044095200,9430,9430,9430,9430,0
|
|
20230810,180800,1044095200,9430,9430,9430,9430,915
|
|
20230810,180700,1044095200,9430,9430,9430,9430,0
|
|
20230810,180600,1044095200,9430,9430,9430,9430,0
|
|
20230810,180500,1044095200,9430,9430,9430,9430,0
|
|
20230810,180400,1044095200,9430,9430,9430,9430,0
|
|
20230810,180300,1044095200,9430,9430,9430,9430,0
|
|
20230810,180200,1044095200,9430,9430,9430,9430,0
|
|
20230810,180100,1044095200,9430,9430,9430,9430,0
|
|
20230810,180000,1044095200,9430,9430,9430,9430,0
|
|
20230810,175900,1044095200,9430,9430,9430,9430,0
|
|
20230810,175800,1044095200,9430,9430,9430,9430,0
|
|
20230810,175700,1044095200,9430,9430,9430,9430,0
|
|
20230810,175600,1044095200,9430,9430,9430,9430,0
|
|
20230810,175500,1044095200,9430,9430,9430,9430,0
|
|
20230810,175400,1044095200,9430,9430,9430,9430,0
|
|
20230810,175300,1044095200,9430,9430,9430,9430,0
|
|
20230810,175200,1044095200,9430,9430,9430,9430,0
|
|
20230810,175100,1044095200,9430,9430,9430,9430,0
|
|
20230810,175000,1044095200,9430,9430,9430,9430,0
|
|
20230810,174900,1044095200,9430,9430,9430,9430,0
|
|
20230810,174800,1044095200,9430,9430,9430,9430,0
|
|
20230810,174700,1044095200,9430,9430,9430,9430,0
|
|
20230810,174600,1044095200,9430,9430,9430,9430,0
|
|
20230810,174500,1044095200,9430,9430,9430,9430,0
|
|
20230810,174400,1044095200,9430,9430,9430,9430,0
|
|
20230810,174300,1044095200,9430,9430,9430,9430,0
|
|
20230810,174200,1044095200,9430,9430,9430,9430,0
|
|
20230810,174100,1044095200,9430,9430,9430,9430,0
|
|
20230810,174000,1044095200,9430,9430,9430,9430,0
|
|
20230810,173900,1044095200,9430,9430,9430,9430,0
|
|
20230810,173800,1044095200,9430,9430,9430,9430,915
|
|
20230810,173700,1044095200,9430,9430,9430,9430,0
|
|
20230810,173600,1044095200,9430,9430,9430,9430,0
|
|
20230810,173500,1044095200,9430,9430,9430,9430,0
|
|
20230810,173400,1044095200,9430,9430,9430,9430,0
|
|
20230810,173300,1044095200,9430,9430,9430,9430,0
|
|
20230810,173200,1044095200,9430,9430,9430,9430,0
|
|
20230810,173100,1044095200,9430,9430,9430,9430,0
|
|
20230810,173000,1044095200,9430,9430,9430,9430,0
|
|
20230810,172900,1044095200,9430,9430,9430,9430,0
|
|
20230810,172800,1044095200,9430,9430,9430,9430,0
|
|
20230810,172700,1044095200,9430,9430,9430,9430,0
|
|
20230810,172600,1044095200,9430,9430,9430,9430,0
|
|
20230810,172500,1044095200,9430,9430,9430,9430,0
|
|
20230810,172400,1044095200,9430,9430,9430,9430,0
|
|
20230810,172300,1044095200,9430,9430,9430,9430,0
|
|
20230810,172200,1044095200,9430,9430,9430,9430,0
|
|
20230810,172100,1044095200,9430,9430,9430,9430,0
|
|
20230810,172000,1044095200,9430,9430,9430,9430,0
|
|
20230810,171900,1044095200,9430,9430,9430,9430,0
|
|
20230810,171800,1044095200,9430,9430,9430,9430,0
|
|
20230810,171700,1044095200,9430,9430,9430,9430,0
|
|
20230810,171600,1044095200,9430,9430,9430,9430,0
|
|
20230810,171500,1044095200,9430,9430,9430,9430,0
|
|
20230810,171400,1044095200,9430,9430,9430,9430,0
|
|
20230810,171300,1044095200,9430,9430,9430,9430,0
|
|
20230810,171200,1044095200,9430,9430,9430,9430,0
|
|
20230810,171100,1044095200,9430,9430,9430,9430,0
|
|
20230810,171000,1044095200,9430,9430,9430,9430,0
|
|
20230810,170900,1044095200,9430,9430,9430,9430,0
|
|
20230810,170800,1044095200,9430,9430,9430,9430,915
|
|
20230810,170700,1044095200,9430,9430,9430,9430,0
|
|
20230810,170600,1044095200,9430,9430,9430,9430,0
|
|
20230810,170500,1044095200,9430,9430,9430,9430,0
|
|
20230810,170400,1044095200,9430,9430,9430,9430,0
|
|
20230810,170300,1044095200,9430,9430,9430,9430,0
|
|
20230810,170200,1044095200,9430,9430,9430,9430,0
|
|
20230810,170100,1044095200,9430,9430,9430,9430,0
|
|
20230810,170000,1044095200,9430,9430,9430,9430,0
|
|
20230810,165900,1044095200,9430,9430,9430,9430,0
|
|
20230810,165800,1044095200,9430,9430,9430,9430,0
|
|
20230810,165700,1044095200,9430,9430,9430,9430,0
|
|
20230810,165600,1044095200,9430,9430,9430,9430,0
|
|
20230810,165500,1044095200,9430,9430,9430,9430,0
|
|
20230810,165400,1044095200,9430,9430,9430,9430,0
|
|
20230810,165300,1044095200,9430,9430,9430,9430,0
|
|
20230810,165200,1044095200,9430,9430,9430,9430,0
|
|
20230810,165100,1044095200,9430,9430,9430,9430,0
|
|
20230810,165000,1044095200,9430,9430,9430,9430,0
|
|
20230810,164900,1044095200,9430,9430,9430,9430,0
|
|
20230810,164800,1044095200,9430,9430,9430,9430,0
|
|
20230810,164700,1044095200,9430,9430,9430,9430,0
|
|
20230810,164600,1044095200,9430,9430,9430,9430,0
|
|
20230810,164500,1044095200,9430,9430,9430,9430,0
|
|
20230810,164400,1044095200,9430,9430,9430,9430,0
|
|
20230810,164300,1044095200,9430,9430,9430,9430,0
|
|
20230810,164200,1044095200,9430,9430,9430,9430,0
|
|
20230810,164100,1044095200,9430,9430,9430,9430,0
|
|
20230810,164000,1044095200,9430,9430,9430,9430,0
|
|
20230810,163900,1044095200,9430,9430,9430,9430,0
|
|
20230810,163800,1044095200,9430,9430,9430,9430,915
|
|
20230810,163700,1044095200,9430,9430,9430,9430,0
|
|
20230810,163600,1044095200,9430,9430,9430,9430,0
|
|
20230810,163500,1044095200,9430,9430,9430,9430,0
|
|
20230810,163400,1044095200,9430,9430,9430,9430,0
|
|
20230810,163300,1044095200,9430,9430,9430,9430,0
|
|
20230810,163200,1044095200,9430,9430,9430,9430,0
|
|
20230810,163100,1044095200,9430,9430,9430,9430,0
|
|
20230810,163000,1044095200,9430,9430,9430,9430,0
|
|
20230810,162900,1044095200,9430,9430,9430,9430,0
|
|
20230810,162800,1044095200,9430,9430,9430,9430,0
|
|
20230810,162700,1044095200,9430,9430,9430,9430,0
|
|
20230810,162600,1044095200,9430,9430,9430,9430,0
|
|
20230810,162500,1044095200,9430,9430,9430,9430,0
|
|
20230810,162400,1044095200,9430,9430,9430,9430,0
|
|
20230810,162300,1044095200,9430,9430,9430,9430,0
|
|
20230810,162200,1044095200,9430,9430,9430,9430,0
|
|
20230810,162100,1044095200,9430,9430,9430,9430,0
|
|
20230810,162000,1044095200,9430,9430,9430,9430,0
|
|
20230810,161900,1044095200,9430,9430,9430,9430,0
|
|
20230810,161800,1044095200,9430,9430,9430,9430,0
|
|
20230810,161700,1044095200,9430,9430,9430,9430,0
|
|
20230810,161600,1044095200,9430,9430,9430,9430,0
|
|
20230810,161500,1044095200,9430,9430,9430,9430,0
|
|
20230810,161400,1044095200,9430,9430,9430,9430,0
|
|
20230810,161300,1044095200,9430,9430,9430,9430,0
|
|
20230810,161200,1044095200,9430,9430,9430,9430,0
|
|
20230810,161100,1044095200,9430,9430,9430,9430,0
|
|
20230810,161000,1044095200,9430,9430,9430,9430,0
|
|
20230810,160900,1044095200,9430,9430,9430,9430,0
|
|
20230810,160800,1044095200,9430,9430,9430,9430,915
|
|
20230810,160700,1044095200,9430,9430,9430,9430,0
|
|
20230810,160600,1044095200,9430,9430,9430,9430,0
|
|
20230810,160500,1044095200,9430,9430,9430,9430,0
|
|
20230810,160400,1044095200,9430,9430,9430,9430,0
|
|
20230810,160300,1044095200,9430,9430,9430,9430,0
|
|
20230810,160200,1044095200,9430,9430,9430,9430,0
|
|
20230810,160100,1044095200,9430,9430,9430,9430,0
|
|
20230810,160000,1044095200,9430,9430,9430,9430,0
|
|
20230810,155900,1044095200,9430,9430,9430,9430,0
|
|
20230810,155800,1044095200,9430,9430,9430,9430,0
|
|
20230810,155700,1044095200,9430,9430,9430,9430,0
|
|
20230810,155600,1044095200,9430,9430,9430,9430,0
|
|
20230810,155500,1044095200,9430,9430,9430,9430,0
|
|
20230810,155400,1044095200,9430,9430,9430,9430,0
|
|
20230810,155300,1044095200,9430,9430,9430,9430,0
|
|
20230810,155200,1044095200,9430,9430,9430,9430,0
|
|
20230810,155100,1044095200,9430,9430,9430,9430,0
|
|
20230810,155000,1044095200,9430,9430,9430,9430,0
|
|
20230810,154900,1044095200,9430,9430,9430,9430,0
|
|
20230810,154800,1044095200,9430,9430,9430,9430,0
|
|
20230810,154700,1044095200,9430,9430,9430,9430,0
|
|
20230810,154600,1044095200,9430,9430,9430,9430,0
|
|
20230810,154500,1044095200,9430,9430,9430,9430,0
|
|
20230810,154400,1044095200,9430,9430,9430,9430,0
|
|
20230810,154300,1044095200,9430,9430,9430,9430,0
|
|
20230810,154200,1044095200,9430,9430,9430,9430,0
|
|
20230810,154100,1044095200,9430,9430,9430,9430,0
|
|
20230810,154000,1044095200,9430,9430,9430,9430,0
|
|
20230810,153900,1044095200,9430,9430,9430,9430,0
|
|
20230810,153800,1044095200,9430,9430,9430,9430,915
|
|
20230810,153700,1044095200,9430,9430,9430,9430,0
|
|
20230810,153600,1044095200,9430,9430,9430,9430,0
|
|
20230810,153500,1044095200,9430,9430,9430,9430,0
|
|
20230810,153400,1044095200,9430,9430,9430,9430,0
|
|
20230810,153300,1044095200,9430,9430,9430,9430,0
|
|
20230810,153200,1044095200,9430,9430,9430,9430,0
|
|
20230810,153100,1044095200,9430,9430,9430,9430,0
|
|
20230810,153000,1044095200,9430,9430,9430,9430,915
|
|
20230810,152900,1035466750,9430,9430,9430,9430,0
|
|
20230810,152800,1035466750,9430,9430,9430,9430,0
|
|
20230810,152700,1035466750,9430,9430,9430,9430,0
|
|
20230810,152600,1035466750,9430,9430,9430,9430,0
|
|
20230810,152500,1035466750,9430,9430,9430,9430,0
|
|
20230810,152400,1035466750,9430,9430,9430,9430,0
|
|
20230810,152300,1035466750,9430,9430,9430,9430,0
|
|
20230810,152200,1035466750,9430,9430,9430,9430,0
|
|
20230810,152100,1035466750,9430,9430,9430,9430,0
|
|
20230810,152000,1035466750,9430,9430,9430,9430,0
|
|
20230810,151900,1035466750,9430,9430,9440,9430,794
|
|
20230810,151800,1027979300,9430,9430,9430,9430,10
|
|
20230810,151700,1027885000,9430,9430,9440,9430,243
|
|
20230810,151600,1025593490,9430,9430,9430,9430,109
|
|
20230810,151500,1024565620,9430,9430,9440,9430,74
|
|
20230810,151400,1023867780,9430,9430,9430,9430,104
|
|
20230810,151300,1022887060,9430,9430,9430,9430,224
|
|
20230810,151200,1020774740,9430,9430,9430,9430,156
|
|
20230810,151100,1019303660,9430,9420,9430,9420,546
|
|
20230810,151000,1014155020,9430,9430,9430,9430,312
|
|
20230810,150900,1011212860,9440,9430,9440,9430,116
|
|
20230810,150800,1010118970,9430,9430,9430,9430,242
|
|
20230810,150700,1007836910,9440,9430,9440,9430,28
|
|
20230810,150600,1007572770,9430,9430,9430,9430,163
|
|
20230810,150500,1006035680,9430,9430,9430,9430,111
|
|
20230810,150400,1004988950,9430,9430,9430,9430,117
|
|
20230810,150300,1003885640,9430,9430,9440,9430,281
|
|
20230810,150200,1001233810,9430,9430,9430,9430,109
|
|
20230810,150100,1000205940,9430,9430,9430,9430,252
|
|
20230810,150000,997829580,9430,9430,9430,9430,125
|
|
20230810,145900,996650830,9430,9410,9430,9410,681
|
|
20230810,145800,990230030,9420,9420,9420,9420,123
|
|
20230810,145700,989071370,9420,9420,9420,9420,207
|
|
20230810,145600,987121430,9420,9420,9430,9410,626
|
|
20230810,145500,981219700,9420,9420,9420,9420,20
|
|
20230810,145400,981031300,9420,9420,9420,9420,176
|
|
20230810,145300,979373380,9420,9420,9420,9420,190
|
|
20230810,145200,977583580,9420,9420,9420,9420,147
|
|
20230810,145100,976198840,9420,9420,9420,9420,51
|
|
20230810,145000,975718420,9420,9410,9420,9410,166
|
|
20230810,144900,974155430,9420,9420,9420,9420,129
|
|
20230810,144800,972940250,9420,9420,9430,9410,2383
|
|
20230810,144700,950480790,9430,9430,9440,9420,239
|
|
20230810,144600,948226160,9420,9430,9430,9420,293
|
|
20230810,144500,945463520,9410,9420,9420,9410,170
|
|
20230810,144400,943862360,9420,9420,9420,9420,141
|
|
20230810,144300,942534140,9420,9420,9420,9420,132
|
|
20230810,144200,941290700,9420,9420,9420,9420,410
|
|
20230810,144100,937428500,9420,9420,9420,9420,165
|
|
20230810,144000,935874200,9420,9420,9420,9420,105
|
|
20230810,143900,934885100,9420,9420,9420,9420,164
|
|
20230810,143800,933340220,9420,9420,9420,9420,118
|
|
20230810,143700,932228660,9420,9420,9430,9420,139
|
|
20230810,143600,930919080,9420,9420,9430,9420,201
|
|
20230810,143500,929025360,9420,9430,9430,9420,100
|
|
20230810,143400,928082760,9440,9430,9440,9430,369
|
|
20230810,143300,924599410,9420,9440,9440,9420,125
|
|
20230810,143200,923421730,9440,9430,9440,9420,307
|
|
20230810,143100,920527370,9430,9420,9430,9420,267
|
|
20230810,143000,918010820,9420,9420,9420,9420,220
|
|
20230810,142900,915938420,9420,9420,9430,9420,669
|
|
20230810,142800,909632520,9420,9420,9420,9420,209
|
|
20230810,142700,907663740,9420,9430,9430,9420,381
|
|
20230810,142600,904071520,9430,9430,9430,9430,147
|
|
20230810,142500,902685310,9430,9430,9440,9420,523
|
|
20230810,142400,897752100,9430,9430,9440,9430,231
|
|
20230810,142300,895573620,9430,9430,9430,9430,264
|
|
20230810,142200,893084100,9430,9420,9440,9420,1387
|
|
20230810,142100,880005520,9420,9420,9420,9420,315
|
|
20230810,142000,877038220,9420,9430,9430,9420,641
|
|
20230810,141900,870999510,9430,9440,9440,9430,1619
|
|
20230810,141800,855731310,9440,9440,9450,9440,342
|
|
20230810,141700,852502790,9440,9440,9440,9440,142
|
|
20230810,141600,851162310,9440,9440,9440,9440,360
|
|
20230810,141500,847763910,9450,9450,9450,9440,192
|
|
20230810,141400,845950370,9450,9450,9450,9450,255
|
|
20230810,141300,843540620,9460,9450,9460,9450,188
|
|
20230810,141200,841763610,9450,9440,9450,9440,332
|
|
20230810,141100,838626560,9440,9430,9440,9430,765
|
|
20230810,141000,831407730,9430,9420,9430,9420,698
|
|
20230810,140900,824827670,9420,9420,9430,9420,215
|
|
20230810,140800,822801900,9430,9430,9430,9430,238
|
|
20230810,140700,820557560,9430,9430,9440,9430,552
|
|
20230810,140600,815352190,9430,9460,9460,9430,2653
|
|
20230810,140500,790326780,9460,9460,9460,9440,351
|
|
20230810,140400,787008770,9440,9480,9480,9440,864
|
|
20230810,140300,778833540,9520,9440,9540,9430,2742
|
|
20230810,140200,752797440,9440,9450,9450,9440,381
|
|
20230810,140100,749200700,9440,9450,9450,9440,167
|
|
20230810,140000,747623840,9440,9450,9450,9440,235
|
|
20230810,135900,745405400,9440,9440,9440,9430,519
|
|
20230810,135800,740507850,9430,9440,9440,9430,493
|
|
20230810,135700,735854970,9440,9440,9440,9440,360
|
|
20230810,135600,732456570,9440,9440,9440,9440,391
|
|
20230810,135500,728765530,9440,9450,9450,9440,307
|
|
20230810,135400,725866560,9450,9440,9450,9440,547
|
|
20230810,135300,720700360,9440,9440,9450,9440,270
|
|
20230810,135200,718151010,9450,9460,9460,9450,1348
|
|
20230810,135100,705409130,9460,9500,9500,9460,15618
|
|
20230810,135000,557098200,9500,9500,9510,9500,756
|
|
20230810,134900,549916100,9500,9500,9510,9500,248
|
|
20230810,134800,547560070,9500,9500,9510,9500,387
|
|
20230810,134700,543882080,9500,9500,9500,9500,334
|
|
20230810,134600,540709080,9500,9510,9510,9500,677
|
|
20230810,134500,534272080,9510,9510,9520,9510,1313
|
|
20230810,134400,521785440,9510,9510,9510,9510,190
|
|
20230810,134300,519978540,9510,9510,9510,9510,79
|
|
20230810,134200,519227250,9510,9510,9510,9510,142
|
|
20230810,134100,517876830,9510,9510,9510,9510,175
|
|
20230810,134000,516212580,9510,9510,9510,9510,137
|
|
20230810,133900,514909710,9510,9510,9510,9510,85
|
|
20230810,133800,514101360,9510,9510,9520,9510,310
|
|
20230810,133700,511151970,9510,9510,9510,9510,111
|
|
20230810,133600,510096360,9510,9510,9510,9510,106
|
|
20230810,133500,509088300,9520,9520,9530,9520,794
|
|
20230810,133400,501529100,9520,9520,9520,9520,88
|
|
20230810,133300,500691340,9520,9520,9520,9520,227
|
|
20230810,133200,498530300,9520,9520,9520,9520,103
|
|
20230810,133100,497549740,9520,9520,9530,9520,150
|
|
20230810,133000,496121480,9520,9520,9520,9520,180
|
|
20230810,132900,494407880,9520,9520,9520,9520,132
|
|
20230810,132800,493151240,9520,9520,9530,9520,119
|
|
20230810,132700,492018110,9520,9520,9530,9520,302
|
|
20230810,132600,489142020,9520,9520,9520,9520,111
|
|
20230810,132500,488085300,9520,9520,9520,9520,98
|
|
20230810,132400,487152340,9520,9520,9530,9520,204
|
|
20230810,132300,485210220,9520,9520,9520,9520,106
|
|
20230810,132200,484201100,9520,9520,9520,9520,140
|
|
20230810,132100,482868300,9520,9520,9520,9520,174
|
|
20230810,132000,481211820,9520,9520,9520,9520,120
|
|
20230810,131900,480069420,9520,9530,9530,9520,219
|
|
20230810,131800,477982700,9530,9530,9550,9530,309
|
|
20230810,131700,475036110,9530,9530,9540,9530,203
|
|
20230810,131600,473100520,9530,9530,9530,9530,177
|
|
20230810,131500,471413710,9530,9530,9530,9530,137
|
|
20230810,131400,470108100,9530,9530,9540,9530,308
|
|
20230810,131300,467171980,9520,9520,9520,9520,213
|
|
20230810,131200,465144220,9520,9520,9520,9520,145
|
|
20230810,131100,463763820,9520,9520,9520,9520,130
|
|
20230810,131000,462526220,9520,9520,9520,9520,180
|
|
20230810,130900,460812620,9520,9520,9520,9520,137
|
|
20230810,130800,459508380,9520,9520,9520,9520,103
|
|
20230810,130700,458527820,9520,9520,9520,9520,193
|
|
20230810,130600,456690460,9530,9520,9530,9520,193
|
|
20230810,130500,454852140,9520,9520,9530,9520,183
|
|
20230810,130400,453108700,9520,9520,9530,9520,238
|
|
20230810,130300,450842740,9520,9530,9530,9520,110
|
|
20230810,130200,449795200,9530,9530,9530,9530,90
|
|
20230810,130100,448937500,9540,9530,9550,9530,296
|
|
20230810,130000,446114510,9530,9530,9530,9530,149
|
|
20230810,125900,444694540,9550,9530,9550,9530,312
|
|
20230810,125800,441719820,9530,9540,9540,9530,1097
|
|
20230810,125700,431261860,9540,9540,9550,9540,444
|
|
20230810,125600,427026090,9540,9540,9540,9540,163
|
|
20230810,125500,425471070,9540,9540,9540,9540,163
|
|
20230810,125400,423916050,9540,9540,9540,9540,123
|
|
20230810,125300,422742630,9540,9540,9540,9540,263
|
|
20230810,125200,420233610,9540,9540,9540,9540,109
|
|
20230810,125100,419193750,9550,9550,9550,9550,629
|
|
20230810,125000,413186800,9550,9550,9550,9550,83
|
|
20230810,124900,412394150,9550,9550,9550,9550,128
|
|
20230810,124800,411171750,9550,9550,9560,9550,61
|
|
20230810,124700,410589190,9550,9550,9550,9550,154
|
|
20230810,124600,409118490,9550,9550,9550,9550,106
|
|
20230810,124500,408106190,9550,9550,9550,9550,26
|
|
20230810,124400,407857890,9550,9550,9550,9550,111
|
|
20230810,124300,406797840,9550,9550,9550,9550,23
|
|
20230810,124200,406578190,9550,9550,9550,9550,170
|
|
20230810,124100,404954690,9550,9550,9550,9550,13
|
|
20230810,124000,404830540,9550,9550,9550,9550,21
|
|
20230810,123900,404629990,9550,9550,9560,9550,242
|
|
20230810,123800,402317610,9550,9550,9550,9550,40
|
|
20230810,123700,401935610,9550,9550,9550,9550,293
|
|
20230810,123600,399137460,9550,9550,9550,9550,7
|
|
20230810,123500,399070610,9560,9550,9570,9550,256
|
|
20230810,123400,396622030,9550,9560,9560,9550,26
|
|
20230810,123300,396373530,9560,9560,9560,9550,152
|
|
20230810,123200,394921250,9560,9560,9570,9560,257
|
|
20230810,123100,392464240,9560,9560,9560,9560,30
|
|
20230810,123000,392177440,9560,9550,9560,9540,171
|
|
20230810,122900,390544310,9550,9550,9550,9550,276
|
|
20230810,122800,387908510,9540,9560,9560,9540,80
|
|
20230810,122700,387144760,9560,9560,9570,9560,129
|
|
20230810,122600,385911110,9560,9560,9560,9560,58
|
|
20230810,122500,385356630,9560,9570,9570,9560,103
|
|
20230810,122400,384371940,9560,9540,9570,9540,354
|
|
20230810,122300,380988270,9550,9540,9550,9540,655
|
|
20230810,122200,374735570,9550,9550,9550,9540,194
|
|
20230810,122100,372884350,9550,9550,9550,9540,68
|
|
20230810,122000,372235300,9550,9550,9550,9550,33
|
|
20230810,121900,371920150,9550,9540,9550,9540,440
|
|
20230810,121800,367719270,9550,9540,9550,9540,46
|
|
20230810,121700,367280010,9540,9550,9550,9540,63
|
|
20230810,121600,366678830,9540,9550,9550,9540,163
|
|
20230810,121500,365123170,9550,9540,9550,9540,57
|
|
20230810,121400,364579290,9550,9540,9550,9540,644
|
|
20230810,121300,358435030,9540,9540,9540,9540,95
|
|
20230810,121200,357528730,9540,9540,9550,9540,164
|
|
20230810,121100,355963670,9540,9540,9540,9540,18
|
|
20230810,121000,355791950,9540,9550,9550,9540,460
|
|
20230810,120900,351402540,9540,9540,9540,9540,29
|
|
20230810,120800,351125880,9540,9540,9550,9540,147
|
|
20230810,120700,349723350,9540,9540,9540,9540,22
|
|
20230810,120600,349513470,9540,9550,9550,9540,544
|
|
20230810,120500,344322750,9550,9550,9550,9550,522
|
|
20230810,120400,339337650,9550,9550,9550,9540,3118
|
|
20230810,120300,309560930,9550,9560,9560,9550,171
|
|
20230810,120200,307926520,9550,9560,9560,9550,215
|
|
20230810,120100,305871310,9560,9560,9560,9560,294
|
|
20230810,120000,303060670,9560,9560,9560,9560,33
|
|
20230810,115900,302745190,9560,9560,9560,9560,145
|
|
20230810,115800,301358990,9560,9560,9560,9560,36
|
|
20230810,115700,301014830,9570,9560,9570,9560,159
|
|
20230810,115600,299493790,9560,9570,9570,9560,382
|
|
20230810,115500,295841640,9570,9560,9570,9560,12
|
|
20230810,115400,295726910,9560,9560,9560,9560,63
|
|
20230810,115300,295124630,9560,9560,9560,9560,93
|
|
20230810,115200,294235550,9560,9560,9560,9560,57
|
|
20230810,115100,293690630,9560,9570,9570,9560,244
|
|
20230810,115000,291357980,9570,9570,9570,9560,58
|
|
20230810,114900,290803020,9570,9570,9570,9570,171
|
|
20230810,114800,289166550,9570,9560,9570,9560,205
|
|
20230810,114700,287205910,9560,9560,9560,9560,20
|
|
20230810,114600,287014710,9560,9560,9560,9560,14
|
|
20230810,114500,286880870,9560,9560,9560,9560,119
|
|
20230810,114400,285743230,9570,9570,9570,9570,117
|
|
20230810,114300,284623540,9560,9560,9560,9560,146
|
|
20230810,114200,283227780,9570,9560,9570,9560,251
|
|
20230810,114100,280828210,9560,9560,9560,9560,49
|
|
20230810,114000,280359770,9560,9560,9560,9560,15
|
|
20230810,113900,280216370,9560,9570,9570,9560,198
|
|
20230810,113800,278322380,9570,9560,9570,9560,359
|
|
20230810,113700,274889310,9560,9560,9560,9560,7
|
|
20230810,113600,274822390,9560,9570,9570,9560,126
|
|
20230810,113500,273617780,9560,9560,9560,9560,15
|
|
20230810,113400,273474380,9560,9560,9560,9560,40
|
|
20230810,113300,273091980,9570,9570,9570,9570,336
|
|
20230810,113200,269876460,9570,9570,9570,9570,122
|
|
20230810,113100,268708920,9570,9570,9570,9570,93
|
|
20230810,113000,267818910,9570,9570,9570,9570,6
|
|
20230810,112900,267761490,9570,9570,9570,9570,257
|
|
20230810,112800,265302000,9570,9570,9570,9570,111
|
|
20230810,112700,264239730,9560,9560,9560,9560,8
|
|
20230810,112600,264163250,9560,9560,9560,9560,106
|
|
20230810,112500,263149890,9560,9560,9560,9560,3
|
|
20230810,112400,263121210,9570,9560,9570,9560,114
|
|
20230810,112300,262030620,9560,9560,9560,9560,6
|
|
20230810,112200,261973260,9560,9560,9560,9560,93
|
|
20230810,112100,261084180,9560,9560,9560,9560,279
|
|
20230810,112000,258416940,9570,9560,9570,9560,166
|
|
20230810,111900,256829110,9560,9560,9560,9560,7
|
|
20230810,111800,256762190,9560,9560,9560,9560,2
|
|
20230810,111700,256743070,9560,9560,9560,9560,337
|
|
20230810,111600,253521350,9570,9570,9570,9570,5
|
|
20230810,111500,253473500,9570,9570,9570,9570,6
|
|
20230810,111400,253416080,9570,9560,9570,9560,90
|
|
20230810,111300,252555670,9560,9560,9560,9560,144
|
|
20230810,111200,251179030,9560,9570,9570,9560,248
|
|
20230810,111100,248806660,9560,9550,9560,9550,81
|
|
20230810,111000,248033030,9560,9570,9570,9560,1142
|
|
20230810,110900,237108760,9580,9580,9580,9580,1020
|
|
20230810,110800,227337160,9590,9590,9590,9590,250
|
|
20230810,110700,224939660,9590,9590,9590,9590,12
|
|
20230810,110600,224824580,9590,9590,9590,9590,0
|
|
20230810,110500,224824580,9590,9600,9600,9590,88
|
|
20230810,110400,223980650,9590,9590,9590,9590,6
|
|
20230810,110300,223923110,9590,9590,9590,9590,246
|
|
20230810,110200,221563970,9600,9610,9610,9600,52
|
|
20230810,110100,221064720,9620,9600,9620,9600,301
|
|
20230810,110000,218172170,9590,9590,9600,9590,327
|
|
20230810,105900,215033950,9600,9590,9600,9590,645
|
|
20230810,105800,208844400,9590,9590,9590,9590,9
|
|
20230810,105700,208758090,9590,9590,9590,9590,88
|
|
20230810,105600,207914170,9590,9590,9590,9590,5
|
|
20230810,105500,207866220,9590,9590,9590,9590,11
|
|
20230810,105400,207760730,9590,9590,9590,9590,246
|
|
20230810,105300,205401590,9590,9590,9590,9590,76
|
|
20230810,105200,204672750,9590,9590,9600,9590,93
|
|
20230810,105100,203780860,9590,9600,9600,9590,796
|
|
20230810,105000,196139340,9610,9600,9610,9600,64
|
|
20230810,104900,195524870,9600,9600,9600,9600,249
|
|
20230810,104800,193134470,9600,9600,9600,9600,89
|
|
20230810,104700,192280070,9600,9600,9610,9600,7
|
|
20230810,104600,192212840,9600,9600,9600,9600,12
|
|
20230810,104500,192097640,9600,9600,9600,9600,331
|
|
20230810,104400,188920040,9600,9600,9600,9600,2
|
|
20230810,104300,188900840,9600,9600,9600,9600,106
|
|
20230810,104200,187883240,9600,9600,9600,9600,20
|
|
20230810,104100,187691240,9600,9600,9600,9600,16
|
|
20230810,104000,187537640,9600,9610,9610,9600,27
|
|
20230810,103900,187278200,9610,9610,9620,9610,150
|
|
20230810,103800,185835330,9630,9630,9630,9630,720
|
|
20230810,103700,178901730,9670,9650,9670,9640,238
|
|
20230810,103600,176607360,9680,9620,9700,9620,13
|
|
20230810,103500,176482160,9600,9600,9610,9600,1404
|
|
20230810,103400,163000920,9590,9590,9590,9590,94
|
|
20230810,103300,162099460,9590,9590,9600,9590,129
|
|
20230810,103200,160862140,9590,9590,9600,9590,166
|
|
20230810,103100,159270100,9590,9600,9600,9590,192
|
|
20230810,103000,157427820,9590,9590,9590,9590,5
|
|
20230810,102900,157379870,9590,9590,9590,9590,109
|
|
20230810,102800,156334560,9590,9590,9590,9590,73
|
|
20230810,102700,155634490,9590,9590,9590,9590,8
|
|
20230810,102600,155557770,9590,9580,9590,9580,161
|
|
20230810,102500,154014790,9580,9580,9580,9580,2
|
|
20230810,102400,153995630,9580,9580,9580,9580,63
|
|
20230810,102300,153392090,9580,9580,9580,9580,94
|
|
20230810,102200,152491570,9570,9570,9570,9570,11
|
|
20230810,102100,152386300,9570,9570,9570,9570,12
|
|
20230810,102000,152271460,9570,9570,9570,9570,71
|
|
20230810,101900,151591990,9570,9570,9570,9570,11
|
|
20230810,101800,151486720,9570,9580,9580,9570,738
|
|
20230810,101700,144419920,9580,9590,9590,9580,57
|
|
20230810,101600,143873310,9590,9580,9590,9580,6
|
|
20230810,101500,143815790,9580,9580,9590,9580,133
|
|
20230810,101400,142541470,9580,9590,9590,9580,313
|
|
20230810,101300,139540790,9590,9600,9600,9590,58
|
|
20230810,101200,138984030,9600,9610,9610,9590,1056
|
|
20230810,101100,128848710,9610,9610,9610,9610,2
|
|
20230810,101000,128829490,9610,9630,9630,9610,2005
|
|
20230810,100900,109546550,9630,9630,9640,9630,213
|
|
20230810,100800,107494210,9630,9630,9630,9630,9
|
|
20230810,100700,107407540,9630,9630,9630,9630,224
|
|
20230810,100600,105250420,9630,9630,9630,9630,85
|
|
20230810,100500,104431870,9630,9630,9640,9630,30
|
|
20230810,100400,104142850,9640,9630,9640,9630,74
|
|
20230810,100300,103430050,9630,9640,9640,9630,145
|
|
20230810,100200,102033670,9640,9630,9640,9630,63
|
|
20230810,100100,101426380,9630,9630,9630,9630,4
|
|
20230810,100000,101387860,9640,9650,9650,9640,1511
|
|
20230810,095900,86810220,9650,9660,9660,9650,85
|
|
20230810,095800,85989170,9650,9650,9650,9650,9
|
|
20230810,095700,85902320,9660,9650,9660,9650,202
|
|
20230810,095600,83951210,9650,9660,9660,9650,22
|
|
20230810,095500,83738820,9650,9650,9650,9650,9
|
|
20230810,095400,83651970,9660,9660,9660,9660,10
|
|
20230810,095300,83555370,9650,9670,9670,9650,3
|
|
20230810,095200,83526400,9670,9650,9670,9650,108
|
|
20230810,095100,82484080,9650,9650,9650,9650,2
|
|
20230810,095000,82464780,9660,9660,9660,9660,9
|
|
20230810,094900,82377840,9660,9660,9660,9660,130
|
|
20230810,094800,81122040,9660,9660,9660,9660,15
|
|
20230810,094700,80977140,9660,9660,9660,9650,9
|
|
20230810,094600,80890220,9660,9660,9660,9660,340
|
|
20230810,094500,77605820,9660,9660,9670,9660,15
|
|
20230810,094400,77460820,9660,9660,9660,9660,11
|
|
20230810,094300,77354560,9670,9680,9680,9670,1007
|
|
20230810,094200,67610840,9690,9690,9690,9690,770
|
|
20230810,094100,60149540,9690,9690,9690,9690,12
|
|
20230810,094000,60033260,9690,9690,9700,9690,87
|
|
20230810,093900,59190210,9690,9690,9700,9690,28
|
|
20230810,093800,58918710,9700,9690,9700,9690,19
|
|
20230810,093700,58734500,9700,9700,9700,9700,1
|
|
20230810,093600,58724800,9700,9690,9700,9690,12
|
|
20230810,093500,58608470,9690,9690,9690,9690,94
|
|
20230810,093400,57697610,9700,9710,9710,9700,11
|
|
20230810,093300,57590900,9710,9700,9710,9700,191
|
|
20230810,093200,55738190,9700,9700,9710,9700,87
|
|
20230810,093100,54894280,9700,9700,9700,9700,10
|
|
20230810,093000,54797280,9700,9710,9710,9700,19
|
|
20230810,092900,54612880,9710,9700,9710,9700,93
|
|
20230810,092800,53710680,9710,9710,9710,9710,0
|
|
20230810,092700,53710680,9710,9700,9710,9700,116
|
|
20230810,092600,52585350,9700,9700,9700,9700,6
|
|
20230810,092500,52527150,9700,9700,9700,9700,0
|
|
20230810,092400,52527150,9700,9700,9700,9700,10
|
|
20230810,092300,52430150,9700,9700,9700,9700,80
|
|
20230810,092200,51654150,9700,9700,9700,9700,7
|
|
20230810,092100,51586250,9700,9700,9700,9700,108
|
|
20230810,092000,50538650,9690,9690,9690,9690,81
|
|
20230810,091900,49753760,9690,9690,9690,9690,36
|
|
20230810,091800,49404920,9700,9700,9700,9700,0
|
|
20230810,091700,49404920,9700,9700,9700,9700,72
|
|
20230810,091600,48706520,9710,9700,9710,9700,43
|
|
20230810,091500,48289020,9700,9710,9710,9700,348
|
|
20230810,091400,44911940,9720,9720,9720,9720,36
|
|
20230810,091300,44562020,9710,9710,9710,9710,62
|
|
20230810,091200,43960000,9710,9730,9730,9710,217
|
|
20230810,091100,41851700,9740,9740,9740,9740,4
|
|
20230810,091000,41812740,9740,9750,9760,9740,79
|
|
20230810,090900,41042150,9790,9790,9790,9790,0
|
|
20230810,090800,41042150,9790,9700,9790,9700,2
|
|
20230810,090700,41022660,9700,9700,9700,9700,20
|
|
20230810,090600,40828660,9700,9690,9700,9690,2740
|
|
20230810,090500,14276710,9690,9690,9690,9690,49
|
|
20230810,090400,13801900,9690,9700,9700,9690,125
|
|
20230810,090300,12590100,9700,9720,9720,9700,994
|
|
20230810,090200,2946890,9720,9720,9720,9720,0
|
|
20230810,090100,2946890,9720,9720,9720,9720,0
|
|
20230810,090000,2946890,9720,9730,9730,9720,303
|