581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,183800,990892310,9780,9780,9780,9780,1489
|
|
20230818,183700,990892310,9780,9780,9780,9780,0
|
|
20230818,183600,990892310,9780,9780,9780,9780,0
|
|
20230818,183500,990892310,9780,9780,9780,9780,0
|
|
20230818,183400,990892310,9780,9780,9780,9780,0
|
|
20230818,183300,990892310,9780,9780,9780,9780,0
|
|
20230818,183200,990892310,9780,9780,9780,9780,0
|
|
20230818,183100,990892310,9780,9780,9780,9780,0
|
|
20230818,183000,990892310,9780,9780,9780,9780,0
|
|
20230818,182900,990892310,9780,9780,9780,9780,0
|
|
20230818,182800,990892310,9780,9780,9780,9780,0
|
|
20230818,182700,990892310,9780,9780,9780,9780,0
|
|
20230818,182600,990892310,9780,9780,9780,9780,0
|
|
20230818,182500,990892310,9780,9780,9780,9780,0
|
|
20230818,182400,990892310,9780,9780,9780,9780,0
|
|
20230818,182300,990892310,9780,9780,9780,9780,0
|
|
20230818,182200,990892310,9780,9780,9780,9780,0
|
|
20230818,182100,990892310,9780,9780,9780,9780,0
|
|
20230818,182000,990892310,9780,9780,9780,9780,0
|
|
20230818,181900,990892310,9780,9780,9780,9780,0
|
|
20230818,181800,990892310,9780,9780,9780,9780,0
|
|
20230818,181700,990892310,9780,9780,9780,9780,0
|
|
20230818,181600,990892310,9780,9780,9780,9780,0
|
|
20230818,181500,990892310,9780,9780,9780,9780,0
|
|
20230818,181400,990892310,9780,9780,9780,9780,0
|
|
20230818,181300,990892310,9780,9780,9780,9780,0
|
|
20230818,181200,990892310,9780,9780,9780,9780,0
|
|
20230818,181100,990892310,9780,9780,9780,9780,0
|
|
20230818,181000,990892310,9780,9780,9780,9780,0
|
|
20230818,180900,990892310,9780,9780,9780,9780,0
|
|
20230818,180800,990892310,9780,9780,9780,9780,1489
|
|
20230818,180700,990892310,9780,9780,9780,9780,0
|
|
20230818,180600,990892310,9780,9780,9780,9780,0
|
|
20230818,180500,990892310,9780,9780,9780,9780,0
|
|
20230818,180400,990892310,9780,9780,9780,9780,0
|
|
20230818,180300,990892310,9780,9780,9780,9780,0
|
|
20230818,180200,990892310,9780,9780,9780,9780,0
|
|
20230818,180100,990892310,9780,9780,9780,9780,0
|
|
20230818,180000,990892310,9780,9780,9780,9780,0
|
|
20230818,175900,990892310,9780,9780,9780,9780,0
|
|
20230818,175800,990892310,9780,9780,9780,9780,0
|
|
20230818,175700,990892310,9780,9780,9780,9780,0
|
|
20230818,175600,990892310,9780,9780,9780,9780,0
|
|
20230818,175500,990892310,9780,9780,9780,9780,0
|
|
20230818,175400,990892310,9780,9780,9780,9780,0
|
|
20230818,175300,990892310,9780,9780,9780,9780,0
|
|
20230818,175200,990892310,9780,9780,9780,9780,0
|
|
20230818,175100,990892310,9780,9780,9780,9780,0
|
|
20230818,175000,990892310,9780,9780,9780,9780,0
|
|
20230818,174900,990892310,9780,9780,9780,9780,0
|
|
20230818,174800,990892310,9780,9780,9780,9780,0
|
|
20230818,174700,990892310,9780,9780,9780,9780,0
|
|
20230818,174600,990892310,9780,9780,9780,9780,0
|
|
20230818,174500,990892310,9780,9780,9780,9780,0
|
|
20230818,174400,990892310,9780,9780,9780,9780,0
|
|
20230818,174300,990892310,9780,9780,9780,9780,0
|
|
20230818,174200,990892310,9780,9780,9780,9780,0
|
|
20230818,174100,990892310,9780,9780,9780,9780,0
|
|
20230818,174000,990892310,9780,9780,9780,9780,0
|
|
20230818,173900,990892310,9780,9780,9780,9780,0
|
|
20230818,173800,990892310,9780,9780,9780,9780,1489
|
|
20230818,173700,990892310,9780,9780,9780,9780,0
|
|
20230818,173600,990892310,9780,9780,9780,9780,0
|
|
20230818,173500,990892310,9780,9780,9780,9780,0
|
|
20230818,173400,990892310,9780,9780,9780,9780,0
|
|
20230818,173300,990892310,9780,9780,9780,9780,0
|
|
20230818,173200,990892310,9780,9780,9780,9780,0
|
|
20230818,173100,990892310,9780,9780,9780,9780,0
|
|
20230818,173000,990892310,9780,9780,9780,9780,0
|
|
20230818,172900,990892310,9780,9780,9780,9780,0
|
|
20230818,172800,990892310,9780,9780,9780,9780,0
|
|
20230818,172700,990892310,9780,9780,9780,9780,0
|
|
20230818,172600,990892310,9780,9780,9780,9780,0
|
|
20230818,172500,990892310,9780,9780,9780,9780,0
|
|
20230818,172400,990892310,9780,9780,9780,9780,0
|
|
20230818,172300,990892310,9780,9780,9780,9780,0
|
|
20230818,172200,990892310,9780,9780,9780,9780,0
|
|
20230818,172100,990892310,9780,9780,9780,9780,0
|
|
20230818,172000,990892310,9780,9780,9780,9780,0
|
|
20230818,171900,990892310,9780,9780,9780,9780,0
|
|
20230818,171800,990892310,9780,9780,9780,9780,0
|
|
20230818,171700,990892310,9780,9780,9780,9780,0
|
|
20230818,171600,990892310,9780,9780,9780,9780,0
|
|
20230818,171500,990892310,9780,9780,9780,9780,0
|
|
20230818,171400,990892310,9780,9780,9780,9780,0
|
|
20230818,171300,990892310,9780,9780,9780,9780,0
|
|
20230818,171200,990892310,9780,9780,9780,9780,0
|
|
20230818,171100,990892310,9780,9780,9780,9780,0
|
|
20230818,171000,990892310,9780,9780,9780,9780,0
|
|
20230818,170900,990892310,9780,9780,9780,9780,0
|
|
20230818,170800,990892310,9780,9780,9780,9780,1489
|
|
20230818,170700,990892310,9780,9780,9780,9780,0
|
|
20230818,170600,990892310,9780,9780,9780,9780,0
|
|
20230818,170500,990892310,9780,9780,9780,9780,0
|
|
20230818,170400,990892310,9780,9780,9780,9780,0
|
|
20230818,170300,990892310,9780,9780,9780,9780,0
|
|
20230818,170200,990892310,9780,9780,9780,9780,0
|
|
20230818,170100,990892310,9780,9780,9780,9780,0
|
|
20230818,170000,990892310,9780,9780,9780,9780,0
|
|
20230818,165900,990892310,9780,9780,9780,9780,0
|
|
20230818,165800,990892310,9780,9780,9780,9780,0
|
|
20230818,165700,990892310,9780,9780,9780,9780,0
|
|
20230818,165600,990892310,9780,9780,9780,9780,0
|
|
20230818,165500,990892310,9780,9780,9780,9780,0
|
|
20230818,165400,990892310,9780,9780,9780,9780,0
|
|
20230818,165300,990892310,9780,9780,9780,9780,0
|
|
20230818,165200,990892310,9780,9780,9780,9780,0
|
|
20230818,165100,990892310,9780,9780,9780,9780,0
|
|
20230818,165000,990892310,9780,9780,9780,9780,0
|
|
20230818,164900,990892310,9780,9780,9780,9780,0
|
|
20230818,164800,990892310,9780,9780,9780,9780,0
|
|
20230818,164700,990892310,9780,9780,9780,9780,0
|
|
20230818,164600,990892310,9780,9780,9780,9780,0
|
|
20230818,164500,990892310,9780,9780,9780,9780,0
|
|
20230818,164400,990892310,9780,9780,9780,9780,0
|
|
20230818,164300,990892310,9780,9780,9780,9780,0
|
|
20230818,164200,990892310,9780,9780,9780,9780,0
|
|
20230818,164100,990892310,9780,9780,9780,9780,0
|
|
20230818,164000,990892310,9780,9780,9780,9780,0
|
|
20230818,163900,990892310,9780,9780,9780,9780,0
|
|
20230818,163800,990892310,9780,9780,9780,9780,1489
|
|
20230818,163700,990892310,9780,9780,9780,9780,0
|
|
20230818,163600,990892310,9780,9780,9780,9780,0
|
|
20230818,163500,990892310,9780,9780,9780,9780,0
|
|
20230818,163400,990892310,9780,9780,9780,9780,0
|
|
20230818,163300,990892310,9780,9780,9780,9780,0
|
|
20230818,163200,990892310,9780,9780,9780,9780,0
|
|
20230818,163100,990892310,9780,9780,9780,9780,0
|
|
20230818,163000,990892310,9780,9780,9780,9780,0
|
|
20230818,162900,990892310,9780,9780,9780,9780,0
|
|
20230818,162800,990892310,9780,9780,9780,9780,0
|
|
20230818,162700,990892310,9780,9780,9780,9780,0
|
|
20230818,162600,990892310,9780,9780,9780,9780,0
|
|
20230818,162500,990892310,9780,9780,9780,9780,0
|
|
20230818,162400,990892310,9780,9780,9780,9780,0
|
|
20230818,162300,990892310,9780,9780,9780,9780,0
|
|
20230818,162200,990892310,9780,9780,9780,9780,0
|
|
20230818,162100,990892310,9780,9780,9780,9780,0
|
|
20230818,162000,990892310,9780,9780,9780,9780,0
|
|
20230818,161900,990892310,9780,9780,9780,9780,0
|
|
20230818,161800,990892310,9780,9780,9780,9780,0
|
|
20230818,161700,990892310,9780,9780,9780,9780,0
|
|
20230818,161600,990892310,9780,9780,9780,9780,0
|
|
20230818,161500,990892310,9780,9780,9780,9780,0
|
|
20230818,161400,990892310,9780,9780,9780,9780,0
|
|
20230818,161300,990892310,9780,9780,9780,9780,0
|
|
20230818,161200,990892310,9780,9780,9780,9780,0
|
|
20230818,161100,990892310,9780,9780,9780,9780,0
|
|
20230818,161000,990892310,9780,9780,9780,9780,0
|
|
20230818,160900,990892310,9780,9780,9780,9780,0
|
|
20230818,160800,990892310,9780,9780,9780,9780,1489
|
|
20230818,160700,990892310,9780,9780,9780,9780,0
|
|
20230818,160600,990892310,9780,9780,9780,9780,0
|
|
20230818,160500,990892310,9780,9780,9780,9780,0
|
|
20230818,160400,990892310,9780,9780,9780,9780,0
|
|
20230818,160300,990892310,9780,9780,9780,9780,0
|
|
20230818,160200,990892310,9780,9780,9780,9780,0
|
|
20230818,160100,990892310,9780,9780,9780,9780,0
|
|
20230818,160000,990892310,9780,9780,9780,9780,0
|
|
20230818,155900,990892310,9780,9780,9780,9780,0
|
|
20230818,155800,990892310,9780,9780,9780,9780,0
|
|
20230818,155700,990892310,9780,9780,9780,9780,0
|
|
20230818,155600,990892310,9780,9780,9780,9780,0
|
|
20230818,155500,990892310,9780,9780,9780,9780,0
|
|
20230818,155400,990892310,9780,9780,9780,9780,0
|
|
20230818,155300,990892310,9780,9780,9780,9780,0
|
|
20230818,155200,990892310,9780,9780,9780,9780,0
|
|
20230818,155100,990892310,9780,9780,9780,9780,0
|
|
20230818,155000,990892310,9780,9780,9780,9780,0
|
|
20230818,154900,990892310,9780,9780,9780,9780,0
|
|
20230818,154800,990892310,9780,9780,9780,9780,0
|
|
20230818,154700,990892310,9780,9780,9780,9780,0
|
|
20230818,154600,990892310,9780,9780,9780,9780,0
|
|
20230818,154500,990892310,9780,9780,9780,9780,0
|
|
20230818,154400,990892310,9780,9780,9780,9780,0
|
|
20230818,154300,990892310,9780,9780,9780,9780,0
|
|
20230818,154200,990892310,9780,9780,9780,9780,0
|
|
20230818,154100,990892310,9780,9780,9780,9780,0
|
|
20230818,154000,990892310,9780,9780,9780,9780,0
|
|
20230818,153900,990892310,9780,9780,9780,9780,0
|
|
20230818,153800,990892310,9780,9780,9780,9780,1489
|
|
20230818,153700,990892310,9780,9780,9780,9780,0
|
|
20230818,153600,990892310,9780,9780,9780,9780,0
|
|
20230818,153500,990892310,9780,9780,9780,9780,0
|
|
20230818,153400,990892310,9780,9780,9780,9780,0
|
|
20230818,153300,990892310,9780,9780,9780,9780,0
|
|
20230818,153200,990892310,9780,9780,9780,9780,0
|
|
20230818,153100,990892310,9780,9780,9780,9780,0
|
|
20230818,153000,990892310,9780,9780,9780,9780,1489
|
|
20230818,152900,976329890,9770,9770,9770,9770,0
|
|
20230818,152800,976329890,9770,9770,9770,9770,0
|
|
20230818,152700,976329890,9770,9770,9770,9770,0
|
|
20230818,152600,976329890,9770,9770,9770,9770,0
|
|
20230818,152500,976329890,9770,9770,9770,9770,0
|
|
20230818,152400,976329890,9770,9770,9770,9770,0
|
|
20230818,152300,976329890,9770,9770,9770,9770,0
|
|
20230818,152200,976329890,9770,9770,9770,9770,0
|
|
20230818,152100,976329890,9770,9770,9770,9770,0
|
|
20230818,152000,976329890,9770,9770,9770,9770,0
|
|
20230818,151900,976329890,9770,9770,9770,9770,85
|
|
20230818,151800,975499440,9770,9770,9770,9760,49
|
|
20230818,151700,975020720,9770,9770,9770,9760,82
|
|
20230818,151600,974219840,9770,9770,9780,9770,160
|
|
20230818,151500,972656600,9770,9780,9780,9770,77
|
|
20230818,151400,971903640,9780,9780,9780,9780,51
|
|
20230818,151300,971404860,9770,9770,9780,9770,360
|
|
20230818,151200,967887040,9760,9770,9770,9760,43
|
|
20230818,151100,967466970,9770,9770,9780,9760,313
|
|
20230818,151000,964410160,9770,9780,9780,9760,63
|
|
20230818,150900,963794480,9780,9780,9780,9770,172
|
|
20230818,150800,962113380,9780,9780,9780,9780,64
|
|
20230818,150700,961487460,9780,9780,9780,9770,239
|
|
20230818,150600,959150080,9770,9770,9780,9770,90
|
|
20230818,150500,958270150,9770,9780,9780,9770,57
|
|
20230818,150400,957712730,9780,9760,9780,9760,331
|
|
20230818,150300,954478590,9760,9770,9770,9760,231
|
|
20230818,150200,952221980,9770,9760,9770,9760,93
|
|
20230818,150100,951313750,9770,9770,9770,9760,551
|
|
20230818,150000,945935670,9770,9760,9770,9750,79
|
|
20230818,145900,945164600,9760,9760,9760,9730,5046
|
|
20230818,145800,895920790,9760,9760,9770,9760,63
|
|
20230818,145700,895305360,9760,9770,9770,9760,47
|
|
20230818,145600,894846320,9760,9760,9770,9760,69
|
|
20230818,145500,894172590,9770,9770,9770,9760,324
|
|
20230818,145400,891009280,9770,9770,9770,9760,46
|
|
20230818,145300,890559920,9760,9760,9770,9760,82
|
|
20230818,145200,889759100,9760,9760,9770,9760,71
|
|
20230818,145100,889065560,9770,9770,9770,9760,79
|
|
20230818,145000,888293800,9760,9760,9770,9760,55
|
|
20230818,144900,887756800,9770,9760,9770,9760,82
|
|
20230818,144800,886955700,9760,9760,9770,9760,83
|
|
20230818,144700,886144850,9770,9770,9770,9760,57
|
|
20230818,144600,885588090,9760,9760,9770,9760,53
|
|
20230818,144500,885070530,9760,9770,9770,9760,293
|
|
20230818,144400,882209960,9770,9770,9770,9770,41
|
|
20230818,144300,881809390,9770,9780,9780,9770,121
|
|
20230818,144200,880626710,9780,9770,9780,9770,582
|
|
20230818,144100,874940320,9760,9760,9770,9760,516
|
|
20230818,144000,869903650,9760,9770,9780,9760,819
|
|
20230818,143900,861909150,9770,9760,9770,9760,227
|
|
20230818,143800,859693300,9760,9770,9770,9760,524
|
|
20230818,143700,854578480,9770,9760,9770,9760,53
|
|
20230818,143600,854060990,9760,9760,9770,9760,3075
|
|
20230818,143500,824048790,9760,9770,9770,9760,82
|
|
20230818,143400,823247680,9770,9770,9770,9770,64
|
|
20230818,143300,822622400,9780,9780,9780,9760,582
|
|
20230818,143200,816940980,9780,9780,9780,9760,29
|
|
20230818,143100,816657440,9770,9770,9770,9760,64
|
|
20230818,143000,816032180,9770,9770,9770,9770,70
|
|
20230818,142900,815348280,9780,9780,9780,9760,173
|
|
20230818,142800,813658580,9780,9770,9780,9760,34
|
|
20230818,142700,813326220,9770,9770,9770,9770,110
|
|
20230818,142600,812251520,9760,9760,9770,9760,62
|
|
20230818,142500,811646050,9770,9770,9770,9760,115
|
|
20230818,142400,810522540,9760,9770,9780,9760,572
|
|
20230818,142300,804938940,9780,9760,9780,9750,285
|
|
20230818,142200,802157790,9730,9770,9770,9730,3628
|
|
20230818,142100,766748640,9770,9780,9780,9760,36
|
|
20230818,142000,766396740,9770,9760,9780,9760,304
|
|
20230818,141900,763428690,9780,9770,9780,9760,55
|
|
20230818,141800,762891240,9770,9770,9770,9760,51
|
|
20230818,141700,762392990,9780,9780,9780,9780,42
|
|
20230818,141600,761982230,9780,9760,9780,9760,112
|
|
20230818,141500,760887470,9760,9780,9780,9760,46
|
|
20230818,141400,760437630,9760,9780,9780,9760,57
|
|
20230818,141300,759880190,9780,9770,9780,9760,86
|
|
20230818,141200,759039600,9770,9770,9770,9760,50
|
|
20230818,141100,758551150,9770,9760,9770,9760,211
|
|
20230818,141000,756490700,9770,9760,9770,9760,85
|
|
20230818,140900,755660410,9760,9780,9780,9760,674
|
|
20230818,140800,749081570,9780,9770,9780,9770,181
|
|
20230818,140700,747312710,9730,9780,9780,9730,728
|
|
20230818,140600,740207370,9770,9770,9790,9770,111
|
|
20230818,140500,739121080,9770,9790,9790,9770,32
|
|
20230818,140400,738807860,9790,9710,9790,9710,779
|
|
20230818,140300,731220320,9710,9750,9750,9680,776
|
|
20230818,140200,723706850,9750,9760,9760,9750,505
|
|
20230818,140100,718782650,9750,9760,9790,9750,1625
|
|
20230818,140000,702934830,9760,9760,9780,9760,7034
|
|
20230818,135900,634282150,9770,9780,9780,9770,65
|
|
20230818,135800,633646590,9780,9770,9780,9770,100
|
|
20230818,135700,632669290,9770,9780,9780,9770,38
|
|
20230818,135600,632297670,9780,9780,9790,9780,69
|
|
20230818,135500,631622430,9780,9790,9790,9780,57
|
|
20230818,135400,631064420,9780,9770,9780,9760,270
|
|
20230818,135300,628426560,9770,9780,9790,9770,472
|
|
20230818,135200,623814010,9780,9780,9780,9770,54
|
|
20230818,135100,623285930,9780,9780,9780,9780,64
|
|
20230818,135000,622660010,9770,9770,9780,9770,52
|
|
20230818,134900,622151630,9770,9780,9780,9770,48
|
|
20230818,134800,621682320,9780,9780,9780,9780,96
|
|
20230818,134700,620743440,9780,9780,9780,9770,27
|
|
20230818,134600,620479400,9770,9770,9780,9760,63
|
|
20230818,134500,619863660,9770,9770,9770,9760,74
|
|
20230818,134400,619140700,9770,9760,9770,9760,433
|
|
20230818,134300,614910300,9770,9770,9770,9760,244
|
|
20230818,134200,612528050,9770,9760,9770,9760,24
|
|
20230818,134100,612293610,9770,9770,9770,9770,95
|
|
20230818,134000,611365460,9770,9770,9770,9760,56
|
|
20230818,133900,610818490,9760,9770,9770,9760,35
|
|
20230818,133800,610476680,9770,9770,9770,9770,79
|
|
20230818,133700,609704850,9770,9760,9770,9760,45
|
|
20230818,133600,609265350,9760,9760,9770,9760,80
|
|
20230818,133500,608483880,9770,9780,9780,9760,36
|
|
20230818,133400,608131980,9780,9780,9780,9780,91
|
|
20230818,133300,607242000,9750,9750,9780,9750,44
|
|
20230818,133200,606812370,9760,9790,9790,9760,107
|
|
20230818,133100,605766050,9790,9790,9790,9790,60
|
|
20230818,133000,605178650,9790,9760,9800,9760,72
|
|
20230818,132900,604473990,9790,9750,9790,9750,536
|
|
20230818,132800,599242530,9760,9750,9760,9750,88
|
|
20230818,132700,598383660,9760,9760,9760,9760,51
|
|
20230818,132600,597885900,9750,9750,9760,9750,91
|
|
20230818,132500,596998000,9750,9760,9760,9750,28
|
|
20230818,132400,596724740,9760,9760,9760,9750,34
|
|
20230818,132300,596392910,9760,9750,9760,9750,109
|
|
20230818,132200,595329340,9750,9800,9810,9750,1227
|
|
20230818,132100,583333150,9820,9820,9820,9820,73
|
|
20230818,132000,582616290,9820,9790,9820,9790,342
|
|
20230818,131900,579266760,9790,9800,9830,9790,680
|
|
20230818,131800,572603730,9820,9820,9820,9820,62
|
|
20230818,131700,571994890,9820,9820,9820,9820,30
|
|
20230818,131600,571700290,9820,9820,9830,9790,151
|
|
20230818,131500,570218460,9820,9820,9830,9820,29
|
|
20230818,131400,569933470,9830,9830,9830,9830,20
|
|
20230818,131300,569736870,9830,9810,9830,9790,125
|
|
20230818,131200,568509820,9820,9830,9830,9820,97
|
|
20230818,131100,567556430,9830,9830,9830,9830,82
|
|
20230818,131000,566750370,9820,9820,9820,9820,8
|
|
20230818,130900,566671810,9810,9820,9830,9810,75
|
|
20230818,130800,565934990,9830,9820,9830,9820,127
|
|
20230818,130700,564687080,9830,9830,9830,9830,30
|
|
20230818,130600,564392180,9820,9810,9820,9810,141
|
|
20230818,130500,563007830,9810,9820,9820,9810,27
|
|
20230818,130400,562742710,9810,9820,9820,9810,11
|
|
20230818,130300,562634710,9820,9800,9820,9800,178
|
|
20230818,130200,560887070,9810,9820,9820,9810,78
|
|
20230818,130100,560121280,9820,9810,9820,9810,64
|
|
20230818,130000,559493090,9810,9790,9810,9790,129
|
|
20230818,125900,558229660,9790,9820,9820,9790,85
|
|
20230818,125800,557395800,9820,9810,9820,9800,191
|
|
20230818,125700,555521630,9810,9800,9810,9800,45
|
|
20230818,125600,555080380,9800,9790,9800,9790,74
|
|
20230818,125500,554355320,9800,9800,9800,9790,49
|
|
20230818,125400,553875150,9810,9810,9810,9810,74
|
|
20230818,125300,553149210,9810,9790,9810,9790,45
|
|
20230818,125200,552708090,9810,9810,9810,9790,73
|
|
20230818,125100,551992240,9810,9810,9810,9810,84
|
|
20230818,125000,551168200,9790,9810,9810,9790,34
|
|
20230818,124900,550834860,9790,9790,9810,9790,103
|
|
20230818,124800,549825070,9810,9810,9810,9810,45
|
|
20230818,124700,549383620,9810,9800,9810,9800,66
|
|
20230818,124600,548736460,9790,9790,9800,9780,577
|
|
20230818,124500,543092580,9780,9800,9810,9780,52
|
|
20230818,124400,542583190,9800,9800,9800,9800,85
|
|
20230818,124300,541750190,9790,9800,9800,9790,50
|
|
20230818,124200,541260350,9790,9790,9790,9790,25
|
|
20230818,124100,541015600,9800,9800,9800,9800,211
|
|
20230818,124000,538947800,9800,9780,9800,9780,24
|
|
20230818,123900,538713000,9780,9790,9800,9780,83
|
|
20230818,123800,537899820,9800,9800,9800,9800,32
|
|
20230818,123700,537586220,9800,9800,9800,9800,78
|
|
20230818,123600,536821820,9790,9790,9800,9790,53
|
|
20230818,123500,536302710,9780,9800,9800,9780,26
|
|
20230818,123400,536048010,9800,9800,9800,9800,97
|
|
20230818,123300,535097410,9800,9770,9800,9770,91
|
|
20230818,123200,534207590,9770,9800,9800,9770,324
|
|
20230818,123100,531039960,9790,9800,9800,9790,31
|
|
20230818,123000,530736260,9800,9790,9800,9790,59
|
|
20230818,122900,530158070,9790,9790,9800,9790,66
|
|
20230818,122800,529511520,9790,9780,9800,9780,57
|
|
20230818,122700,528953660,9790,9790,9800,9790,51
|
|
20230818,122600,528454120,9780,9770,9780,9770,78
|
|
20230818,122500,527691560,9780,9780,9780,9770,36
|
|
20230818,122400,527339520,9780,9780,9780,9780,74
|
|
20230818,122300,526615800,9780,9770,9780,9770,62
|
|
20230818,122200,526009610,9770,9780,9780,9770,63
|
|
20230818,122100,525393640,9780,9780,9780,9780,54
|
|
20230818,122000,524865520,9780,9780,9780,9780,86
|
|
20230818,121900,524024440,9770,9780,9790,9760,504
|
|
20230818,121800,519104030,9780,9790,9790,9780,97
|
|
20230818,121700,518154700,9790,9800,9800,9790,103
|
|
20230818,121600,517145870,9800,9790,9800,9790,88
|
|
20230818,121500,516283720,9800,9800,9800,9780,39
|
|
20230818,121400,515901620,9800,9800,9800,9800,61
|
|
20230818,121300,515303820,9800,9800,9800,9780,103
|
|
20230818,121200,514295160,9790,9780,9790,9780,163
|
|
20230818,121100,512699540,9790,9790,9790,9790,54
|
|
20230818,121000,512170880,9790,9780,9790,9780,73
|
|
20230818,120900,511456650,9790,9780,9790,9780,147
|
|
20230818,120800,510017840,9780,9790,9790,9780,37
|
|
20230818,120700,509655650,9790,9790,9790,9780,167
|
|
20230818,120600,508021740,9790,9780,9790,9780,41
|
|
20230818,120500,507620510,9780,9770,9790,9770,308
|
|
20230818,120400,504607620,9780,9780,9780,9770,186
|
|
20230818,120300,502788640,9760,9780,9780,9760,38
|
|
20230818,120200,502417340,9760,9770,9780,9760,102
|
|
20230818,120100,501420900,9760,9770,9770,9760,29
|
|
20230818,120000,501137600,9770,9770,9770,9770,51
|
|
20230818,115900,500639330,9760,9780,9780,9750,110
|
|
20230818,115800,499565320,9770,9780,9780,9770,80
|
|
20230818,115700,498783050,9780,9780,9780,9780,57
|
|
20230818,115600,498225590,9780,9760,9780,9760,45
|
|
20230818,115500,497785710,9770,9750,9770,9750,109
|
|
20230818,115400,496721800,9760,9760,9760,9760,66
|
|
20230818,115300,496077640,9760,9750,9760,9750,45
|
|
20230818,115200,495638570,9750,9760,9760,9750,94
|
|
20230818,115100,494721270,9760,9760,9760,9750,140
|
|
20230818,115000,493354890,9760,9760,9760,9760,78
|
|
20230818,114900,492593610,9750,9750,9760,9750,54
|
|
20230818,114800,492066860,9750,9760,9760,9750,71
|
|
20230818,114700,491373940,9760,9760,9760,9760,66
|
|
20230818,114600,490729780,9760,9750,9760,9750,59
|
|
20230818,114500,490154080,9750,9750,9760,9750,74
|
|
20230818,114400,489431970,9750,9760,9770,9740,1049
|
|
20230818,114300,479207600,9770,9770,9780,9770,140
|
|
20230818,114200,477839470,9770,9770,9790,9770,602
|
|
20230818,114100,471956170,9790,9780,9790,9770,101
|
|
20230818,114000,470967510,9780,9790,9790,9780,71
|
|
20230818,113900,470272920,9770,9770,9790,9770,49
|
|
20230818,113800,469793690,9770,9780,9780,9770,268
|
|
20230818,113700,467172880,9770,9790,9790,9770,365
|
|
20230818,113600,463602810,9790,9780,9790,9780,46
|
|
20230818,113500,463152670,9780,9780,9790,9780,124
|
|
20230818,113400,461939570,9780,9780,9790,9770,107
|
|
20230818,113300,460892890,9780,9770,9780,9760,230
|
|
20230818,113200,458644030,9770,9770,9770,9750,308
|
|
20230818,113100,455636200,9750,9740,9750,9740,406
|
|
20230818,113000,451677720,9750,9750,9750,9750,87
|
|
20230818,112900,450829470,9740,9740,9750,9740,51
|
|
20230818,112800,450332690,9740,9750,9750,9740,181
|
|
20230818,112700,448568050,9730,9770,9770,9730,1317
|
|
20230818,112600,435739230,9770,9760,9770,9760,43
|
|
20230818,112500,435319300,9760,9770,9770,9760,58
|
|
20230818,112400,434752770,9770,9760,9770,9760,69
|
|
20230818,112300,434079070,9770,9760,9770,9760,78
|
|
20230818,112200,433317330,9750,9760,9760,9750,59
|
|
20230818,112100,432741770,9770,9760,9770,9760,45
|
|
20230818,112000,432302250,9760,9770,9770,9760,83
|
|
20230818,111900,431491810,9770,9760,9770,9740,139
|
|
20230818,111800,430136140,9770,9770,9770,9760,96
|
|
20230818,111700,429198240,9780,9700,9780,9700,843
|
|
20230818,111600,420991940,9700,9720,9720,9700,143
|
|
20230818,111500,419602780,9700,9680,9720,9670,2309
|
|
20230818,111400,397196900,9680,9670,9680,9670,16
|
|
20230818,111300,397042050,9670,9660,9680,9660,337
|
|
20230818,111200,393784580,9620,9670,9670,9620,363
|
|
20230818,111100,390284140,9670,9670,9680,9650,1056
|
|
20230818,111000,380085050,9640,9680,9680,9640,2802
|
|
20230818,110900,353060610,9670,9670,9680,9670,43
|
|
20230818,110800,352644590,9670,9650,9690,9650,1150
|
|
20230818,110700,341528310,9650,9660,9660,9620,39
|
|
20230818,110600,341151790,9620,9620,9660,9620,37
|
|
20230818,110500,340794970,9620,9660,9660,9620,32
|
|
20230818,110400,340486330,9620,9650,9650,9620,880
|
|
20230818,110300,332020100,9600,9660,9660,9600,2022
|
|
20230818,110200,312562210,9640,9640,9660,9640,47
|
|
20230818,110100,312108610,9660,9660,9660,9660,69
|
|
20230818,110000,311442070,9640,9660,9660,9640,28
|
|
20230818,105900,311171730,9630,9650,9660,9630,86
|
|
20230818,105800,310341820,9650,9600,9660,9600,778
|
|
20230818,105700,302855450,9610,9590,9610,9590,507
|
|
20230818,105600,297987380,9610,9640,9640,9580,2354
|
|
20230818,105500,275350550,9630,9640,9660,9630,57
|
|
20230818,105400,274800230,9660,9660,9660,9660,28
|
|
20230818,105300,274529750,9640,9600,9660,9590,2197
|
|
20230818,105200,253391410,9570,9610,9630,9540,2518
|
|
20230818,105100,229241980,9610,9610,9630,9610,24
|
|
20230818,105000,229010940,9620,9610,9620,9610,35
|
|
20230818,104900,228674380,9610,9620,9620,9610,43
|
|
20230818,104800,228260850,9620,9620,9630,9620,35
|
|
20230818,104700,227923940,9620,9600,9620,9600,4
|
|
20230818,104600,227885500,9610,9610,9620,9600,64
|
|
20230818,104500,227270360,9610,9630,9630,9610,43
|
|
20230818,104400,226856790,9630,9630,9630,9630,21
|
|
20230818,104300,226654560,9630,9640,9640,9630,168
|
|
20230818,104200,225036500,9640,9630,9640,9620,43
|
|
20230818,104100,224622290,9630,9640,9640,9630,50
|
|
20230818,104000,224140550,9620,9580,9630,9580,591
|
|
20230818,103900,218460300,9600,9570,9600,9570,45
|
|
20230818,103800,218028720,9580,9530,9580,9530,495
|
|
20230818,103700,213291830,9570,9550,9570,9530,217
|
|
20230818,103600,211219120,9550,9550,9550,9550,829
|
|
20230818,103500,203302170,9580,9580,9580,9570,42
|
|
20230818,103400,202899910,9590,9570,9590,9570,22
|
|
20230818,103300,202688970,9590,9560,9590,9560,30
|
|
20230818,103200,202401410,9600,9560,9600,9560,49
|
|
20230818,103100,201932170,9550,9530,9550,9530,637
|
|
20230818,103000,195848880,9530,9520,9530,9520,58
|
|
20230818,102900,195296630,9510,9520,9520,9480,482
|
|
20230818,102800,190713230,9480,9480,9520,9480,38
|
|
20230818,102700,190352150,9480,9520,9520,9480,23
|
|
20230818,102600,190133310,9480,9480,9520,9480,37
|
|
20230818,102500,189781710,9480,9480,9520,9480,38
|
|
20230818,102400,189420670,9480,9530,9530,9460,122
|
|
20230818,102300,188263080,9510,9470,9510,9470,22
|
|
20230818,102200,188053940,9470,9450,9490,9450,548
|
|
20230818,102100,182859330,9450,9450,9450,9450,3
|
|
20230818,102000,182830980,9450,9460,9460,9450,1804
|
|
20230818,101900,165770120,9460,9470,9470,9460,1479
|
|
20230818,101800,151770930,9470,9470,9470,9470,996
|
|
20230818,101700,142338810,9470,9470,9470,9470,5
|
|
20230818,101600,142291460,9470,9470,9470,9470,18
|
|
20230818,101500,142121000,9470,9470,9470,9470,16
|
|
20230818,101400,141969480,9470,9470,9470,9470,3
|
|
20230818,101300,141941070,9470,9470,9470,9470,3
|
|
20230818,101200,141912660,9470,9470,9480,9470,96
|
|
20230818,101100,141003330,9480,9470,9480,9470,15
|
|
20230818,101000,140861150,9480,9480,9480,9470,12
|
|
20230818,100900,140747400,9480,9490,9490,9480,12
|
|
20230818,100800,140633550,9480,9470,9480,9470,15
|
|
20230818,100700,140491370,9470,9470,9470,9470,4
|
|
20230818,100600,140453490,9480,9480,9480,9480,330
|
|
20230818,100500,137325090,9480,9480,9480,9480,16
|
|
20230818,100400,137173410,9480,9490,9490,9480,5
|
|
20230818,100300,137125970,9490,9490,9490,9490,4
|
|
20230818,100200,137088010,9490,9490,9490,9490,22
|
|
20230818,100100,136879230,9490,9490,9490,9490,14
|
|
20230818,100000,136746370,9490,9490,9490,9490,10
|
|
20230818,095900,136651470,9500,9500,9500,9500,17
|
|
20230818,095800,136489970,9490,9480,9490,9480,168
|
|
20230818,095700,134895850,9480,9490,9490,9480,40
|
|
20230818,095600,134516630,9480,9470,9480,9470,73
|
|
20230818,095500,133825140,9480,9490,9530,9470,1036
|
|
20230818,095400,123994720,9470,9450,9470,9450,88
|
|
20230818,095300,123163100,9430,9430,9430,9430,533
|
|
20230818,095200,118136910,9410,9410,9420,9400,1464
|
|
20230818,095100,104351590,9420,9420,9420,9420,10
|
|
20230818,095000,104257390,9430,9430,9430,9430,0
|
|
20230818,094900,104257390,9430,9440,9440,9430,132
|
|
20230818,094800,103011430,9440,9440,9440,9440,14
|
|
20230818,094700,102879270,9440,9440,9440,9440,0
|
|
20230818,094600,102879270,9440,9440,9440,9440,18
|
|
20230818,094500,102709350,9440,9440,9440,9440,14
|
|
20230818,094400,102577190,9450,9450,9450,9450,0
|
|
20230818,094300,102577190,9450,9450,9450,9450,10
|
|
20230818,094200,102482690,9450,9440,9450,9440,18
|
|
20230818,094100,102312620,9450,9450,9450,9450,0
|
|
20230818,094000,102312620,9450,9450,9450,9450,10
|
|
20230818,093900,102218120,9450,9450,9450,9450,20
|
|
20230818,093800,102029120,9450,9450,9450,9440,59
|
|
20230818,093700,101471590,9450,9470,9470,9450,81
|
|
20230818,093600,100706100,9470,9470,9470,9470,12
|
|
20230818,093500,100592460,9470,9470,9470,9470,3
|
|
20230818,093400,100564050,9470,9470,9470,9470,0
|
|
20230818,093300,100564050,9470,9470,9470,9470,0
|
|
20230818,093200,100564050,9470,9470,9470,9470,1
|
|
20230818,093100,100554580,9470,9470,9470,9470,0
|
|
20230818,093000,100554580,9470,9470,9470,9470,0
|
|
20230818,092900,100554580,9470,9470,9470,9470,5
|
|
20230818,092800,100507230,9500,9530,9530,9500,124
|
|
20230818,092700,99328700,9550,9550,9550,9550,0
|
|
20230818,092600,99328700,9550,9550,9550,9550,0
|
|
20230818,092500,99328700,9550,9550,9550,9550,0
|
|
20230818,092400,99328700,9550,9550,9550,9550,0
|
|
20230818,092300,99328700,9550,9550,9550,9550,0
|
|
20230818,092200,99328700,9550,9580,9580,9550,1466
|
|
20230818,092100,85321650,9600,9620,9620,9590,774
|
|
20230818,092000,77895550,9620,9590,9620,9590,48
|
|
20230818,091900,77434550,9600,9590,9600,9590,1070
|
|
20230818,091800,67163250,9560,9520,9560,9520,544
|
|
20230818,091700,61977660,9520,9550,9560,9520,640
|
|
20230818,091600,55860300,9540,9520,9540,9510,142
|
|
20230818,091500,54509680,9500,9500,9500,9500,5
|
|
20230818,091400,54462180,9510,9500,9510,9500,55
|
|
20230818,091300,53939260,9510,9510,9510,9510,0
|
|
20230818,091200,53939260,9510,9510,9510,9510,0
|
|
20230818,091100,53939260,9510,9470,9510,9470,676
|
|
20230818,091000,47530770,9470,9510,9550,9470,676
|
|
20230818,090900,41101270,9550,9510,9550,9510,1288
|
|
20230818,090800,28822430,9510,9480,9510,9480,215
|
|
20230818,090700,26781670,9480,9480,9480,9480,6
|
|
20230818,090600,26724790,9430,9430,9430,9430,0
|
|
20230818,090500,26724790,9430,9410,9430,9410,1501
|
|
20230818,090400,12599840,9410,9400,9410,9390,1175
|
|
20230818,090300,1549840,9410,9410,9410,9410,58
|
|
20230818,090200,1004060,9420,9420,9420,9420,14
|
|
20230818,090100,872180,9430,9430,9430,9430,20
|
|
20230818,090000,683580,9420,9480,9480,9420,22
|