581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,183800,790572890,9600,9600,9600,9600,2861
|
|
20230816,183700,790572890,9600,9600,9600,9600,0
|
|
20230816,183600,790572890,9600,9600,9600,9600,0
|
|
20230816,183500,790572890,9600,9600,9600,9600,0
|
|
20230816,183400,790572890,9600,9600,9600,9600,0
|
|
20230816,183300,790572890,9600,9600,9600,9600,0
|
|
20230816,183200,790572890,9600,9600,9600,9600,0
|
|
20230816,183100,790572890,9600,9600,9600,9600,0
|
|
20230816,183000,790572890,9600,9600,9600,9600,0
|
|
20230816,182900,790572890,9600,9600,9600,9600,0
|
|
20230816,182800,790572890,9600,9600,9600,9600,0
|
|
20230816,182700,790572890,9600,9600,9600,9600,0
|
|
20230816,182600,790572890,9600,9600,9600,9600,0
|
|
20230816,182500,790572890,9600,9600,9600,9600,0
|
|
20230816,182400,790572890,9600,9600,9600,9600,0
|
|
20230816,182300,790572890,9600,9600,9600,9600,0
|
|
20230816,182200,790572890,9600,9600,9600,9600,0
|
|
20230816,182100,790572890,9600,9600,9600,9600,0
|
|
20230816,182000,790572890,9600,9600,9600,9600,0
|
|
20230816,181900,790572890,9600,9600,9600,9600,0
|
|
20230816,181800,790572890,9600,9600,9600,9600,0
|
|
20230816,181700,790572890,9600,9600,9600,9600,0
|
|
20230816,181600,790572890,9600,9600,9600,9600,0
|
|
20230816,181500,790572890,9600,9600,9600,9600,0
|
|
20230816,181400,790572890,9600,9600,9600,9600,0
|
|
20230816,181300,790572890,9600,9600,9600,9600,0
|
|
20230816,181200,790572890,9600,9600,9600,9600,0
|
|
20230816,181100,790572890,9600,9600,9600,9600,0
|
|
20230816,181000,790572890,9600,9600,9600,9600,0
|
|
20230816,180900,790572890,9600,9600,9600,9600,0
|
|
20230816,180800,790572890,9600,9600,9600,9600,2861
|
|
20230816,180700,790572890,9600,9600,9600,9600,0
|
|
20230816,180600,790572890,9600,9600,9600,9600,0
|
|
20230816,180500,790572890,9600,9600,9600,9600,0
|
|
20230816,180400,790572890,9600,9600,9600,9600,0
|
|
20230816,180300,790572890,9600,9600,9600,9600,0
|
|
20230816,180200,790572890,9600,9600,9600,9600,0
|
|
20230816,180100,790572890,9600,9600,9600,9600,0
|
|
20230816,180000,790572890,9600,9600,9600,9600,0
|
|
20230816,175900,790572890,9600,9600,9600,9600,0
|
|
20230816,175800,790572890,9600,9600,9600,9600,0
|
|
20230816,175700,790572890,9600,9600,9600,9600,0
|
|
20230816,175600,790572890,9600,9600,9600,9600,0
|
|
20230816,175500,790572890,9600,9600,9600,9600,0
|
|
20230816,175400,790572890,9600,9600,9600,9600,0
|
|
20230816,175300,790572890,9600,9600,9600,9600,0
|
|
20230816,175200,790572890,9600,9600,9600,9600,0
|
|
20230816,175100,790572890,9600,9600,9600,9600,0
|
|
20230816,175000,790572890,9600,9600,9600,9600,0
|
|
20230816,174900,790572890,9600,9600,9600,9600,0
|
|
20230816,174800,790572890,9600,9600,9600,9600,0
|
|
20230816,174700,790572890,9600,9600,9600,9600,0
|
|
20230816,174600,790572890,9600,9600,9600,9600,0
|
|
20230816,174500,790572890,9600,9600,9600,9600,0
|
|
20230816,174400,790572890,9600,9600,9600,9600,0
|
|
20230816,174300,790572890,9600,9600,9600,9600,0
|
|
20230816,174200,790572890,9600,9600,9600,9600,0
|
|
20230816,174100,790572890,9600,9600,9600,9600,0
|
|
20230816,174000,790572890,9600,9600,9600,9600,0
|
|
20230816,173900,790572890,9600,9600,9600,9600,0
|
|
20230816,173800,790572890,9600,9600,9600,9600,2861
|
|
20230816,173700,790572890,9600,9600,9600,9600,0
|
|
20230816,173600,790572890,9600,9600,9600,9600,0
|
|
20230816,173500,790572890,9600,9600,9600,9600,0
|
|
20230816,173400,790572890,9600,9600,9600,9600,0
|
|
20230816,173300,790572890,9600,9600,9600,9600,0
|
|
20230816,173200,790572890,9600,9600,9600,9600,0
|
|
20230816,173100,790572890,9600,9600,9600,9600,0
|
|
20230816,173000,790572890,9600,9600,9600,9600,0
|
|
20230816,172900,790572890,9600,9600,9600,9600,0
|
|
20230816,172800,790572890,9600,9600,9600,9600,0
|
|
20230816,172700,790572890,9600,9600,9600,9600,0
|
|
20230816,172600,790572890,9600,9600,9600,9600,0
|
|
20230816,172500,790572890,9600,9600,9600,9600,0
|
|
20230816,172400,790572890,9600,9600,9600,9600,0
|
|
20230816,172300,790572890,9600,9600,9600,9600,0
|
|
20230816,172200,790572890,9600,9600,9600,9600,0
|
|
20230816,172100,790572890,9600,9600,9600,9600,0
|
|
20230816,172000,790572890,9600,9600,9600,9600,0
|
|
20230816,171900,790572890,9600,9600,9600,9600,0
|
|
20230816,171800,790572890,9600,9600,9600,9600,0
|
|
20230816,171700,790572890,9600,9600,9600,9600,0
|
|
20230816,171600,790572890,9600,9600,9600,9600,0
|
|
20230816,171500,790572890,9600,9600,9600,9600,0
|
|
20230816,171400,790572890,9600,9600,9600,9600,0
|
|
20230816,171300,790572890,9600,9600,9600,9600,0
|
|
20230816,171200,790572890,9600,9600,9600,9600,0
|
|
20230816,171100,790572890,9600,9600,9600,9600,0
|
|
20230816,171000,790572890,9600,9600,9600,9600,0
|
|
20230816,170900,790572890,9600,9600,9600,9600,0
|
|
20230816,170800,790572890,9600,9600,9600,9600,2861
|
|
20230816,170700,790572890,9600,9600,9600,9600,0
|
|
20230816,170600,790572890,9600,9600,9600,9600,0
|
|
20230816,170500,790572890,9600,9600,9600,9600,0
|
|
20230816,170400,790572890,9600,9600,9600,9600,0
|
|
20230816,170300,790572890,9600,9600,9600,9600,0
|
|
20230816,170200,790572890,9600,9600,9600,9600,0
|
|
20230816,170100,790572890,9600,9600,9600,9600,0
|
|
20230816,170000,790572890,9600,9600,9600,9600,0
|
|
20230816,165900,790572890,9600,9600,9600,9600,0
|
|
20230816,165800,790572890,9600,9600,9600,9600,0
|
|
20230816,165700,790572890,9600,9600,9600,9600,0
|
|
20230816,165600,790572890,9600,9600,9600,9600,0
|
|
20230816,165500,790572890,9600,9600,9600,9600,0
|
|
20230816,165400,790572890,9600,9600,9600,9600,0
|
|
20230816,165300,790572890,9600,9600,9600,9600,0
|
|
20230816,165200,790572890,9600,9600,9600,9600,0
|
|
20230816,165100,790572890,9600,9600,9600,9600,0
|
|
20230816,165000,790572890,9600,9600,9600,9600,0
|
|
20230816,164900,790572890,9600,9600,9600,9600,0
|
|
20230816,164800,790572890,9600,9600,9600,9600,0
|
|
20230816,164700,790572890,9600,9600,9600,9600,0
|
|
20230816,164600,790572890,9600,9600,9600,9600,0
|
|
20230816,164500,790572890,9600,9600,9600,9600,0
|
|
20230816,164400,790572890,9600,9600,9600,9600,0
|
|
20230816,164300,790572890,9600,9600,9600,9600,0
|
|
20230816,164200,790572890,9600,9600,9600,9600,0
|
|
20230816,164100,790572890,9600,9600,9600,9600,0
|
|
20230816,164000,790572890,9600,9600,9600,9600,0
|
|
20230816,163900,790572890,9600,9600,9600,9600,0
|
|
20230816,163800,790572890,9600,9600,9600,9600,2861
|
|
20230816,163700,790572890,9600,9600,9600,9600,0
|
|
20230816,163600,790572890,9600,9600,9600,9600,0
|
|
20230816,163500,790572890,9600,9600,9600,9600,0
|
|
20230816,163400,790572890,9600,9600,9600,9600,0
|
|
20230816,163300,790572890,9600,9600,9600,9600,0
|
|
20230816,163200,790572890,9600,9600,9600,9600,0
|
|
20230816,163100,790572890,9600,9600,9600,9600,0
|
|
20230816,163000,790572890,9600,9600,9600,9600,0
|
|
20230816,162900,790572890,9600,9600,9600,9600,0
|
|
20230816,162800,790572890,9600,9600,9600,9600,0
|
|
20230816,162700,790572890,9600,9600,9600,9600,0
|
|
20230816,162600,790572890,9600,9600,9600,9600,0
|
|
20230816,162500,790572890,9600,9600,9600,9600,0
|
|
20230816,162400,790572890,9600,9600,9600,9600,0
|
|
20230816,162300,790572890,9600,9600,9600,9600,0
|
|
20230816,162200,790572890,9600,9600,9600,9600,0
|
|
20230816,162100,790572890,9600,9600,9600,9600,0
|
|
20230816,162000,790572890,9600,9600,9600,9600,0
|
|
20230816,161900,790572890,9600,9600,9600,9600,0
|
|
20230816,161800,790572890,9600,9600,9600,9600,0
|
|
20230816,161700,790572890,9600,9600,9600,9600,0
|
|
20230816,161600,790572890,9600,9600,9600,9600,0
|
|
20230816,161500,790572890,9600,9600,9600,9600,0
|
|
20230816,161400,790572890,9600,9600,9600,9600,0
|
|
20230816,161300,790572890,9600,9600,9600,9600,0
|
|
20230816,161200,790572890,9600,9600,9600,9600,0
|
|
20230816,161100,790572890,9600,9600,9600,9600,0
|
|
20230816,161000,790572890,9600,9600,9600,9600,0
|
|
20230816,160900,790572890,9600,9600,9600,9600,0
|
|
20230816,160800,790572890,9600,9600,9600,9600,2861
|
|
20230816,160700,790572890,9600,9600,9600,9600,0
|
|
20230816,160600,790572890,9600,9600,9600,9600,0
|
|
20230816,160500,790572890,9600,9600,9600,9600,0
|
|
20230816,160400,790572890,9600,9600,9600,9600,0
|
|
20230816,160300,790572890,9600,9600,9600,9600,0
|
|
20230816,160200,790572890,9600,9600,9600,9600,0
|
|
20230816,160100,790572890,9600,9600,9600,9600,0
|
|
20230816,160000,790572890,9600,9600,9600,9600,0
|
|
20230816,155900,790572890,9600,9600,9600,9600,0
|
|
20230816,155800,790572890,9600,9600,9600,9600,0
|
|
20230816,155700,790572890,9600,9600,9600,9600,0
|
|
20230816,155600,790572890,9600,9600,9600,9600,0
|
|
20230816,155500,790572890,9600,9600,9600,9600,0
|
|
20230816,155400,790572890,9600,9600,9600,9600,0
|
|
20230816,155300,790572890,9600,9600,9600,9600,0
|
|
20230816,155200,790572890,9600,9600,9600,9600,0
|
|
20230816,155100,790572890,9600,9600,9600,9600,0
|
|
20230816,155000,790572890,9600,9600,9600,9600,0
|
|
20230816,154900,790572890,9600,9600,9600,9600,0
|
|
20230816,154800,790572890,9600,9600,9600,9600,0
|
|
20230816,154700,790572890,9600,9600,9600,9600,0
|
|
20230816,154600,790572890,9600,9600,9600,9600,0
|
|
20230816,154500,790572890,9600,9600,9600,9600,0
|
|
20230816,154400,790572890,9600,9600,9600,9600,0
|
|
20230816,154300,790572890,9600,9600,9600,9600,0
|
|
20230816,154200,790572890,9600,9600,9600,9600,0
|
|
20230816,154100,790572890,9600,9600,9600,9600,0
|
|
20230816,154000,790572890,9600,9600,9600,9600,0
|
|
20230816,153900,790572890,9600,9600,9600,9600,0
|
|
20230816,153800,790572890,9600,9600,9600,9600,2861
|
|
20230816,153700,790572890,9600,9600,9600,9600,0
|
|
20230816,153600,790572890,9600,9600,9600,9600,0
|
|
20230816,153500,790572890,9600,9600,9600,9600,0
|
|
20230816,153400,790572890,9600,9600,9600,9600,0
|
|
20230816,153300,790572890,9600,9600,9600,9600,0
|
|
20230816,153200,790572890,9600,9600,9600,9600,0
|
|
20230816,153100,790572890,9600,9600,9600,9600,0
|
|
20230816,153000,790572890,9600,9600,9600,9600,2861
|
|
20230816,152900,763107290,9700,9700,9700,9700,0
|
|
20230816,152800,763107290,9700,9700,9700,9700,0
|
|
20230816,152700,763107290,9700,9700,9700,9700,0
|
|
20230816,152600,763107290,9700,9700,9700,9700,0
|
|
20230816,152500,763107290,9700,9700,9700,9700,0
|
|
20230816,152400,763107290,9700,9700,9700,9700,0
|
|
20230816,152300,763107290,9700,9700,9700,9700,0
|
|
20230816,152200,763107290,9700,9700,9700,9700,0
|
|
20230816,152100,763107290,9700,9700,9700,9700,0
|
|
20230816,152000,763107290,9700,9700,9700,9700,0
|
|
20230816,151900,763107290,9700,9700,9700,9690,176
|
|
20230816,151800,761401130,9700,9700,9700,9700,45
|
|
20230816,151700,760964630,9700,9710,9710,9700,29
|
|
20230816,151600,760683140,9710,9700,9710,9700,117
|
|
20230816,151500,759548050,9700,9700,9710,9700,116
|
|
20230816,151400,758422700,9700,9710,9710,9690,100
|
|
20230816,151300,757452840,9710,9700,9710,9690,431
|
|
20230816,151200,753276100,9700,9710,9710,9700,12
|
|
20230816,151100,753159680,9690,9700,9700,9690,145
|
|
20230816,151000,751753650,9710,9710,9710,9710,13
|
|
20230816,150900,751627420,9690,9690,9690,9690,1
|
|
20230816,150800,751617730,9690,9710,9710,9690,503
|
|
20230816,150700,746740300,9710,9710,9710,9710,2
|
|
20230816,150600,746720880,9710,9710,9710,9710,0
|
|
20230816,150500,746720880,9710,9710,9710,9700,130
|
|
20230816,150400,745459230,9720,9710,9720,9710,29
|
|
20230816,150300,745177540,9720,9720,9720,9720,2
|
|
20230816,150200,745158100,9710,9710,9710,9710,24
|
|
20230816,150100,744925060,9720,9720,9720,9720,3
|
|
20230816,150000,744895900,9710,9710,9710,9710,70
|
|
20230816,145900,744216200,9720,9710,9720,9710,15
|
|
20230816,145800,744070520,9720,9720,9720,9720,3
|
|
20230816,145700,744041360,9720,9720,9720,9720,22
|
|
20230816,145600,743827520,9710,9710,9710,9710,26
|
|
20230816,145500,743575060,9710,9710,9710,9710,2
|
|
20230816,145400,743555640,9700,9710,9710,9700,15
|
|
20230816,145300,743410110,9710,9710,9710,9710,53
|
|
20230816,145200,742895480,9710,9710,9710,9710,0
|
|
20230816,145100,742895480,9710,9710,9710,9710,3
|
|
20230816,145000,742866350,9690,9700,9700,9690,117
|
|
20230816,144900,741732480,9700,9690,9700,9690,55
|
|
20230816,144800,741199320,9700,9700,9700,9700,65
|
|
20230816,144700,740568820,9700,9700,9710,9700,17
|
|
20230816,144600,740403890,9720,9720,9720,9720,2
|
|
20230816,144500,740384450,9710,9710,9710,9710,16
|
|
20230816,144400,740229090,9710,9710,9710,9700,109
|
|
20230816,144300,739170820,9720,9710,9720,9710,53
|
|
20230816,144200,738656160,9720,9710,9720,9710,545
|
|
20230816,144100,733364180,9720,9730,9730,9720,125
|
|
20230816,144000,732149030,9730,9720,9730,9710,203
|
|
20230816,143900,730176810,9720,9720,9720,9720,12
|
|
20230816,143800,730060170,9740,9730,9740,9730,17
|
|
20230816,143700,729894740,9730,9730,9730,9730,116
|
|
20230816,143600,728766060,9730,9740,9740,9730,65
|
|
20230816,143500,728133580,9720,9730,9730,9720,50
|
|
20230816,143400,727647520,9740,9740,9740,9730,28
|
|
20230816,143300,727374920,9740,9730,9740,9730,74
|
|
20230816,143200,726654240,9740,9740,9740,9740,69
|
|
20230816,143100,725982180,9720,9720,9720,9720,0
|
|
20230816,143000,725982180,9720,9710,9720,9690,574
|
|
20230816,142900,720407500,9700,9700,9710,9700,84
|
|
20230816,142800,719592670,9700,9710,9710,9700,103
|
|
20230816,142700,718593540,9700,9710,9710,9700,72
|
|
20230816,142600,717895110,9710,9710,9710,9710,0
|
|
20230816,142500,717895110,9710,9700,9710,9700,426
|
|
20230816,142400,713762880,9700,9700,9700,9700,45
|
|
20230816,142300,713326380,9710,9710,9710,9710,3
|
|
20230816,142200,713297250,9710,9710,9710,9710,3
|
|
20230816,142100,713268120,9710,9710,9710,9710,2
|
|
20230816,142000,713248700,9710,9710,9710,9710,0
|
|
20230816,141900,713248700,9710,9700,9710,9700,35
|
|
20230816,141800,712909170,9710,9710,9710,9710,3
|
|
20230816,141700,712880040,9710,9710,9710,9710,3
|
|
20230816,141600,712850910,9710,9710,9710,9710,0
|
|
20230816,141500,712850910,9710,9710,9710,9710,13
|
|
20230816,141400,712724680,9700,9700,9700,9700,78
|
|
20230816,141300,711968080,9720,9720,9720,9720,2
|
|
20230816,141200,711948640,9690,9710,9710,9690,352
|
|
20230816,141100,708535530,9720,9720,9720,9720,37
|
|
20230816,141000,708175890,9720,9730,9730,9720,130
|
|
20230816,140900,706911490,9730,9730,9740,9730,66
|
|
20230816,140800,706269230,9730,9700,9740,9700,3063
|
|
20230816,140700,676506820,9700,9690,9700,9690,29
|
|
20230816,140600,676225780,9700,9700,9700,9700,4
|
|
20230816,140500,676186980,9700,9700,9700,9700,0
|
|
20230816,140400,676186980,9700,9700,9700,9700,5
|
|
20230816,140300,676138480,9690,9690,9690,9690,13
|
|
20230816,140200,676012510,9700,9700,9700,9700,6
|
|
20230816,140100,675954310,9690,9690,9690,9690,240
|
|
20230816,140000,673628710,9690,9690,9690,9690,7
|
|
20230816,135900,673560880,9680,9680,9680,9680,0
|
|
20230816,135800,673560880,9680,9690,9690,9680,1063
|
|
20230816,135700,663270950,9680,9680,9690,9680,113
|
|
20230816,135600,662177070,9700,9700,9700,9700,3
|
|
20230816,135500,662147970,9690,9680,9690,9680,278
|
|
20230816,135400,659455160,9680,9690,9690,9680,35
|
|
20230816,135300,659116330,9680,9680,9690,9680,4118
|
|
20230816,135200,619253370,9680,9690,9690,9680,8414
|
|
20230816,135100,537805820,9690,9680,9690,9680,2104
|
|
20230816,135000,517439060,9690,9680,9690,9680,52
|
|
20230816,134900,516935620,9690,9690,9690,9690,0
|
|
20230816,134800,516935620,9690,9700,9700,9680,1513
|
|
20230816,134700,502289630,9700,9700,9700,9700,0
|
|
20230816,134600,502289630,9700,9700,9700,9700,16
|
|
20230816,134500,502134430,9700,9700,9700,9700,0
|
|
20230816,134400,502134430,9700,9700,9700,9700,2
|
|
20230816,134300,502115030,9700,9690,9700,9680,760
|
|
20230816,134200,494758160,9690,9690,9690,9680,502
|
|
20230816,134100,489897930,9690,9690,9690,9690,6
|
|
20230816,134000,489839790,9680,9690,9690,9680,573
|
|
20230816,133900,484293120,9690,9690,9690,9690,86
|
|
20230816,133800,483459780,9680,9690,9690,9680,14
|
|
20230816,133700,483324240,9690,9690,9690,9690,17
|
|
20230816,133600,483159510,9690,9690,9690,9690,1
|
|
20230816,133500,483149820,9690,9690,9690,9690,18
|
|
20230816,133400,482975400,9690,9690,9690,9690,92
|
|
20230816,133300,482083920,9690,9690,9690,9680,25
|
|
20230816,133200,481841790,9690,9690,9690,9690,14
|
|
20230816,133100,481706130,9690,9690,9690,9690,14
|
|
20230816,133000,481570470,9690,9690,9690,9690,14
|
|
20230816,132900,481434810,9690,9690,9700,9690,22
|
|
20230816,132800,481221600,9690,9690,9690,9690,192
|
|
20230816,132700,479361120,9690,9690,9690,9690,50
|
|
20230816,132600,478876620,9680,9690,9690,9680,60
|
|
20230816,132500,478295320,9680,9690,9690,9680,623
|
|
20230816,132400,472264410,9690,9680,9690,9680,17
|
|
20230816,132300,472099720,9680,9690,9700,9680,2610
|
|
20230816,132200,446833180,9700,9700,9700,9700,2
|
|
20230816,132100,446813780,9700,9700,9710,9700,130
|
|
20230816,132000,445552750,9710,9710,9710,9710,3
|
|
20230816,131900,445523620,9710,9710,9710,9710,2
|
|
20230816,131800,445504200,9710,9700,9710,9700,15
|
|
20230816,131700,445358670,9710,9710,9710,9710,3
|
|
20230816,131600,445329540,9710,9710,9710,9710,3
|
|
20230816,131500,445300410,9710,9710,9710,9710,0
|
|
20230816,131400,445300410,9710,9710,9710,9710,5
|
|
20230816,131300,445251860,9700,9700,9700,9700,12
|
|
20230816,131200,445135460,9710,9710,9710,9710,8
|
|
20230816,131100,445057780,9700,9700,9700,9700,90
|
|
20230816,131000,444184780,9710,9710,9710,9710,3
|
|
20230816,130900,444155650,9700,9700,9700,9700,0
|
|
20230816,130800,444155650,9700,9710,9710,9700,15
|
|
20230816,130700,444010120,9710,9710,9710,9710,2
|
|
20230816,130600,443990700,9710,9710,9710,9710,3
|
|
20230816,130500,443961570,9700,9700,9710,9700,106
|
|
20230816,130400,442933340,9710,9710,9710,9710,14
|
|
20230816,130300,442797400,9710,9700,9710,9700,149
|
|
20230816,130200,441351640,9710,9710,9710,9710,0
|
|
20230816,130100,441351640,9710,9710,9710,9710,6
|
|
20230816,130000,441293380,9710,9710,9710,9710,0
|
|
20230816,125900,441293380,9710,9700,9710,9700,30
|
|
20230816,125800,441002350,9700,9700,9700,9700,223
|
|
20230816,125700,438839250,9710,9710,9710,9710,3
|
|
20230816,125600,438810120,9710,9710,9710,9710,2
|
|
20230816,125500,438790700,9710,9710,9710,9710,2
|
|
20230816,125400,438771280,9710,9710,9710,9710,3
|
|
20230816,125300,438742150,9710,9700,9710,9690,127
|
|
20230816,125200,437510220,9710,9710,9710,9710,516
|
|
20230816,125100,432499860,9700,9710,9710,9700,321
|
|
20230816,125000,429385800,9710,9710,9710,9710,12
|
|
20230816,124900,429269280,9710,9710,9720,9700,1026
|
|
20230816,124800,419315420,9710,9710,9710,9710,16
|
|
20230816,124700,419160060,9720,9720,9720,9720,5
|
|
20230816,124600,419111460,9720,9720,9720,9720,0
|
|
20230816,124500,419111460,9720,9720,9720,9720,6
|
|
20230816,124400,419053140,9720,9720,9720,9720,0
|
|
20230816,124300,419053140,9720,9720,9720,9720,2
|
|
20230816,124200,419033700,9710,9720,9720,9710,15
|
|
20230816,124100,418888020,9720,9720,9720,9720,0
|
|
20230816,124000,418888020,9720,9720,9720,9720,28
|
|
20230816,123900,418615860,9720,9720,9720,9720,0
|
|
20230816,123800,418615860,9720,9730,9730,9720,6
|
|
20230816,123700,418557490,9720,9730,9730,9720,38
|
|
20230816,123600,418187870,9730,9710,9730,9710,599
|
|
20230816,123500,412367560,9710,9710,9710,9710,14
|
|
20230816,123400,412231620,9710,9720,9720,9710,92
|
|
20230816,123300,411338270,9710,9710,9710,9710,505
|
|
20230816,123200,406434720,9710,9720,9720,9710,15
|
|
20230816,123100,406289040,9720,9720,9720,9720,4
|
|
20230816,123000,406250160,9720,9720,9720,9720,2
|
|
20230816,122900,406230720,9720,9720,9720,9720,14
|
|
20230816,122800,406094640,9720,9720,9720,9720,10
|
|
20230816,122700,405997440,9720,9730,9730,9720,8
|
|
20230816,122600,405919650,9730,9730,9730,9730,3
|
|
20230816,122500,405890460,9730,9730,9730,9730,0
|
|
20230816,122400,405890460,9730,9720,9730,9720,149
|
|
20230816,122300,404442150,9710,9710,9710,9710,0
|
|
20230816,122200,404442150,9710,9730,9730,9710,30
|
|
20230816,122100,404150530,9740,9720,9740,9720,387
|
|
20230816,122000,400384370,9730,9740,9740,9730,182
|
|
20230816,121900,398613250,9740,9700,9740,9690,5818
|
|
20230816,121800,342153210,9690,9690,9690,9690,1
|
|
20230816,121700,342143520,9700,9700,9700,9680,189
|
|
20230816,121600,340311700,9690,9700,9700,9690,379
|
|
20230816,121500,336638690,9700,9700,9700,9700,6
|
|
20230816,121400,336580490,9690,9690,9690,9690,0
|
|
20230816,121300,336580490,9690,9700,9700,9690,355
|
|
20230816,121200,333140490,9690,9690,9690,9680,43
|
|
20230816,121100,332723940,9690,9700,9700,9690,102
|
|
20230816,121000,331735000,9700,9700,9700,9700,0
|
|
20230816,120900,331735000,9700,9700,9700,9700,56
|
|
20230816,120800,331191800,9700,9700,9700,9700,50
|
|
20230816,120700,330706800,9690,9700,9700,9690,15
|
|
20230816,120600,330561420,9690,9690,9690,9680,57
|
|
20230816,120500,330009100,9690,9710,9710,9690,213
|
|
20230816,120400,327944580,9710,9710,9710,9710,3
|
|
20230816,120300,327915450,9700,9700,9700,9700,143
|
|
20230816,120200,326528350,9690,9700,9700,9690,65
|
|
20230816,120100,325897970,9700,9710,9710,9700,338
|
|
20230816,120000,322619360,9710,9710,9710,9710,6
|
|
20230816,115900,322561100,9710,9710,9710,9710,0
|
|
20230816,115800,322561100,9710,9710,9710,9710,3
|
|
20230816,115700,322531970,9710,9700,9710,9700,95
|
|
20230816,115600,321610440,9700,9710,9710,9700,53
|
|
20230816,115500,321096320,9710,9710,9710,9700,57
|
|
20230816,115400,320543150,9710,9710,9710,9710,3
|
|
20230816,115300,320514020,9710,9710,9710,9710,3
|
|
20230816,115200,320484890,9710,9700,9710,9700,15
|
|
20230816,115100,320339360,9700,9710,9710,9700,33
|
|
20230816,115000,320019230,9710,9700,9710,9700,46
|
|
20230816,114900,319573000,9690,9690,9690,9690,5
|
|
20230816,114800,319524550,9700,9700,9710,9700,118
|
|
20230816,114700,318379930,9690,9690,9690,9690,28
|
|
20230816,114600,318108610,9700,9710,9710,9700,61
|
|
20230816,114500,317516880,9710,9700,9710,9700,376
|
|
20230816,114400,313869670,9710,9720,9720,9710,279
|
|
20230816,114300,311160360,9710,9710,9710,9710,0
|
|
20230816,114200,311160360,9710,9720,9720,9710,14
|
|
20230816,114100,311024390,9720,9720,9720,9720,3
|
|
20230816,114000,310995230,9720,9720,9720,9720,0
|
|
20230816,113900,310995230,9720,9720,9720,9720,6
|
|
20230816,113800,310936910,9710,9710,9710,9710,35
|
|
20230816,113700,310597060,9720,9710,9720,9710,18
|
|
20230816,113600,310422220,9710,9710,9710,9710,334
|
|
20230816,113500,307179080,9700,9700,9700,9700,416
|
|
20230816,113400,303143880,9700,9700,9700,9700,92
|
|
20230816,113300,302251480,9700,9700,9700,9700,23
|
|
20230816,113200,302028380,9700,9690,9700,9690,104
|
|
20230816,113100,301019700,9700,9700,9700,9700,52
|
|
20230816,113000,300515300,9700,9700,9700,9700,2
|
|
20230816,112900,300495900,9700,9700,9700,9700,92
|
|
20230816,112800,299603500,9700,9700,9700,9700,3
|
|
20230816,112700,299574400,9700,9690,9700,9690,75
|
|
20230816,112600,298847120,9690,9700,9700,9690,103
|
|
20230816,112500,297849020,9700,9710,9710,9700,448
|
|
20230816,112400,293503390,9710,9710,9710,9710,0
|
|
20230816,112300,293503390,9710,9710,9710,9710,5
|
|
20230816,112200,293454840,9710,9700,9710,9700,17
|
|
20230816,112100,293289890,9710,9710,9710,9710,98
|
|
20230816,112000,292338310,9710,9710,9710,9710,0
|
|
20230816,111900,292338310,9710,9710,9710,9710,2
|
|
20230816,111800,292318890,9710,9710,9710,9710,3
|
|
20230816,111700,292289760,9710,9700,9710,9700,15
|
|
20230816,111600,292144230,9710,9710,9710,9710,4
|
|
20230816,111500,292105390,9710,9710,9710,9710,0
|
|
20230816,111400,292105390,9710,9710,9710,9710,5
|
|
20230816,111300,292056840,9700,9700,9700,9700,0
|
|
20230816,111200,292056840,9700,9700,9700,9700,161
|
|
20230816,111100,290495140,9690,9690,9690,9690,12
|
|
20230816,111000,290378860,9690,9690,9690,9690,57
|
|
20230816,110900,289826530,9690,9690,9690,9690,50
|
|
20230816,110800,289342030,9690,9690,9690,9690,5
|
|
20230816,110700,289293580,9670,9670,9670,9670,200
|
|
20230816,110600,287359580,9670,9700,9700,9670,213
|
|
20230816,110500,285297110,9700,9700,9700,9700,3
|
|
20230816,110400,285268010,9700,9700,9700,9700,53
|
|
20230816,110300,284753910,9700,9700,9700,9700,58
|
|
20230816,110200,284191310,9700,9700,9700,9700,3
|
|
20230816,110100,284162210,9690,9700,9700,9690,65
|
|
20230816,110000,283531830,9700,9700,9700,9700,50
|
|
20230816,105900,283046830,9700,9700,9700,9700,3
|
|
20230816,105800,283017730,9700,9700,9700,9700,50
|
|
20230816,105700,282532730,9700,9700,9700,9700,3
|
|
20230816,105600,282503630,9700,9690,9700,9690,86
|
|
20230816,105500,281669550,9700,9700,9700,9700,50
|
|
20230816,105400,281184550,9690,9700,9700,9690,16
|
|
20230816,105300,281029490,9700,9700,9700,9700,0
|
|
20230816,105200,281029490,9700,9710,9710,9700,95
|
|
20230816,105100,280107960,9700,9710,9710,9700,215
|
|
20230816,105000,278022430,9710,9710,9710,9710,43
|
|
20230816,104900,277604900,9710,9710,9710,9710,50
|
|
20230816,104800,277119400,9720,9720,9720,9720,3
|
|
20230816,104700,277090240,9700,9700,9700,9700,0
|
|
20230816,104600,277090240,9700,9690,9720,9690,612
|
|
20230816,104500,271148270,9680,9680,9680,9680,1
|
|
20230816,104400,271138590,9690,9680,9690,9680,57
|
|
20230816,104300,270586330,9690,9700,9700,9690,925
|
|
20230816,104200,261619290,9700,9700,9700,9700,0
|
|
20230816,104100,261619290,9700,9700,9700,9700,12
|
|
20230816,104000,261502890,9700,9700,9700,9700,80
|
|
20230816,103900,260726890,9710,9710,9710,9710,144
|
|
20230816,103800,259328650,9710,9710,9710,9710,44
|
|
20230816,103700,258901410,9700,9700,9700,9700,200
|
|
20230816,103600,256961410,9700,9700,9700,9700,11
|
|
20230816,103500,256854710,9710,9710,9710,9710,0
|
|
20230816,103400,256854710,9710,9710,9710,9710,0
|
|
20230816,103300,256854710,9710,9710,9710,9710,19
|
|
20230816,103200,256670220,9710,9710,9710,9710,0
|
|
20230816,103100,256670220,9710,9710,9710,9710,22
|
|
20230816,103000,256456600,9710,9710,9710,9710,84
|
|
20230816,102900,255640960,9710,9700,9710,9700,272
|
|
20230816,102800,253002490,9700,9700,9700,9700,20
|
|
20230816,102700,252808490,9690,9690,9690,9690,0
|
|
20230816,102600,252808490,9690,9690,9690,9690,12
|
|
20230816,102500,252692210,9700,9700,9700,9700,50
|
|
20230816,102400,252207210,9700,9700,9700,9700,0
|
|
20230816,102300,252207210,9700,9710,9710,9700,259
|
|
20230816,102200,249692980,9700,9630,9740,9630,5310
|
|
20230816,102100,198316420,9620,9620,9620,9620,13
|
|
20230816,102000,198191360,9610,9620,9620,9610,150
|
|
20230816,101900,196749400,9620,9620,9620,9620,21
|
|
20230816,101800,196547380,9610,9610,9610,9610,5
|
|
20230816,101700,196499330,9600,9600,9600,9600,0
|
|
20230816,101600,196499330,9600,9620,9620,9600,155
|
|
20230816,101500,195009840,9630,9620,9630,9620,51
|
|
20230816,101400,194518720,9630,9630,9630,9630,88
|
|
20230816,101300,193671280,9640,9640,9640,9640,62
|
|
20230816,101200,193073600,9630,9630,9630,9630,40
|
|
20230816,101100,192688400,9630,9630,9640,9630,267
|
|
20230816,101000,190116210,9650,9650,9650,9650,0
|
|
20230816,100900,190116210,9650,9650,9650,9640,177
|
|
20230816,100800,188408230,9660,9620,9660,9620,1056
|
|
20230816,100700,178232360,9590,9580,9590,9570,641
|
|
20230816,100600,172087250,9540,9540,9540,9540,23
|
|
20230816,100500,171867830,9520,9520,9520,9520,0
|
|
20230816,100400,171867830,9520,9520,9520,9520,0
|
|
20230816,100300,171867830,9520,9520,9520,9520,0
|
|
20230816,100200,171867830,9520,9510,9520,9510,1261
|
|
20230816,100100,159875480,9500,9490,9500,9490,797
|
|
20230816,100000,152308120,9490,9490,9490,9490,0
|
|
20230816,095900,152308120,9490,9490,9490,9490,0
|
|
20230816,095800,152308120,9490,9490,9490,9490,0
|
|
20230816,095700,152308120,9490,9490,9490,9490,46
|
|
20230816,095600,151871580,9490,9490,9490,9490,12
|
|
20230816,095500,151757700,9500,9500,9500,9500,0
|
|
20230816,095400,151757700,9500,9500,9500,9500,253
|
|
20230816,095300,149354200,9500,9500,9500,9500,0
|
|
20230816,095200,149354200,9500,9500,9500,9500,737
|
|
20230816,095100,142352700,9500,9500,9500,9500,12
|
|
20230816,095000,142238700,9500,9500,9500,9500,44
|
|
20230816,094900,141820700,9510,9510,9510,9510,0
|
|
20230816,094800,141820700,9510,9510,9510,9510,0
|
|
20230816,094700,141820700,9510,9510,9510,9510,15
|
|
20230816,094600,141678050,9500,9500,9500,9500,10
|
|
20230816,094500,141583050,9500,9500,9500,9500,12
|
|
20230816,094400,141469050,9520,9520,9520,9520,0
|
|
20230816,094300,141469050,9520,9530,9530,9520,176
|
|
20230816,094200,139793480,9530,9530,9530,9530,0
|
|
20230816,094100,139793480,9530,9530,9530,9530,0
|
|
20230816,094000,139793480,9530,9530,9530,9530,12
|
|
20230816,093900,139679120,9540,9560,9560,9540,965
|
|
20230816,093800,130466610,9580,9580,9580,9580,1
|
|
20230816,093700,130457030,9570,9570,9580,9570,96
|
|
20230816,093600,129537570,9570,9570,9570,9570,0
|
|
20230816,093500,129537570,9570,9570,9570,9570,12
|
|
20230816,093400,129422730,9600,9600,9600,9600,11
|
|
20230816,093300,129317130,9600,9600,9600,9600,44
|
|
20230816,093200,128894730,9600,9600,9600,9600,20
|
|
20230816,093100,128702730,9560,9560,9560,9560,0
|
|
20230816,093000,128702730,9560,9570,9570,9560,629
|
|
20230816,092900,122683310,9580,9570,9580,9570,942
|
|
20230816,092800,113658960,9570,9610,9610,9570,1738
|
|
20230816,092700,97005250,9620,9600,9640,9600,747
|
|
20230816,092600,89811140,9600,9590,9640,9590,222
|
|
20230816,092500,87676590,9580,9580,9580,9580,245
|
|
20230816,092400,85329490,9590,9580,9590,9580,568
|
|
20230816,092300,79885900,9590,9600,9630,9590,589
|
|
20230816,092200,74230420,9560,9560,9560,9560,9
|
|
20230816,092100,74144380,9570,9560,9570,9550,329
|
|
20230816,092000,71000960,9540,9540,9540,9540,10
|
|
20230816,091900,70905560,9540,9540,9540,9540,1
|
|
20230816,091800,70896020,9570,9540,9570,9540,244
|
|
20230816,091700,68564160,9490,9490,9490,9490,609
|
|
20230816,091600,62784750,9490,9480,9550,9480,789
|
|
20230816,091500,55286270,9470,9460,9470,9460,590
|
|
20230816,091400,49702370,9430,9430,9430,9430,2
|
|
20230816,091300,49683510,9430,9430,9430,9410,838
|
|
20230816,091200,41785050,9430,9420,9440,9420,537
|
|
20230816,091100,36724220,9390,9390,9390,9390,11
|
|
20230816,091000,36620930,9380,9380,9380,9380,0
|
|
20230816,090900,36620930,9380,9410,9420,9380,395
|
|
20230816,090800,32907720,9430,9410,9430,9410,1027
|
|
20230816,090700,23243630,9420,9420,9420,9420,845
|
|
20230816,090600,15283730,9420,9420,9420,9420,450
|
|
20230816,090500,11044730,9420,9430,9430,9420,544
|
|
20230816,090400,5919270,9430,9450,9450,9430,435
|
|
20230816,090300,1815530,9450,9450,9450,9450,0
|
|
20230816,090200,1815530,9450,9460,9460,9450,127
|
|
20230816,090100,614350,9460,9460,9460,9460,0
|
|
20230816,090000,614350,9460,9450,9460,9450,65
|