611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,190800,367871560,8290,8290,8290,8290,263
|
|
20230816,190700,367871560,8290,8290,8290,8290,0
|
|
20230816,190600,367871560,8290,8290,8290,8290,0
|
|
20230816,190500,367871560,8290,8290,8290,8290,0
|
|
20230816,190400,367871560,8290,8290,8290,8290,0
|
|
20230816,190300,367871560,8290,8290,8290,8290,0
|
|
20230816,190200,367871560,8290,8290,8290,8290,0
|
|
20230816,190100,367871560,8290,8290,8290,8290,0
|
|
20230816,190000,367871560,8290,8290,8290,8290,0
|
|
20230816,185900,367871560,8290,8290,8290,8290,0
|
|
20230816,185800,367871560,8290,8290,8290,8290,0
|
|
20230816,185700,367871560,8290,8290,8290,8290,0
|
|
20230816,185600,367871560,8290,8290,8290,8290,0
|
|
20230816,185500,367871560,8290,8290,8290,8290,0
|
|
20230816,185400,367871560,8290,8290,8290,8290,0
|
|
20230816,185300,367871560,8290,8290,8290,8290,0
|
|
20230816,185200,367871560,8290,8290,8290,8290,0
|
|
20230816,185100,367871560,8290,8290,8290,8290,0
|
|
20230816,185000,367871560,8290,8290,8290,8290,0
|
|
20230816,184900,367871560,8290,8290,8290,8290,0
|
|
20230816,184800,367871560,8290,8290,8290,8290,0
|
|
20230816,184700,367871560,8290,8290,8290,8290,0
|
|
20230816,184600,367871560,8290,8290,8290,8290,0
|
|
20230816,184500,367871560,8290,8290,8290,8290,0
|
|
20230816,184400,367871560,8290,8290,8290,8290,0
|
|
20230816,184300,367871560,8290,8290,8290,8290,0
|
|
20230816,184200,367871560,8290,8290,8290,8290,0
|
|
20230816,184100,367871560,8290,8290,8290,8290,0
|
|
20230816,184000,367871560,8290,8290,8290,8290,0
|
|
20230816,183900,367871560,8290,8290,8290,8290,0
|
|
20230816,183800,367871560,8290,8290,8290,8290,263
|
|
20230816,183700,367871560,8290,8290,8290,8290,0
|
|
20230816,183600,367871560,8290,8290,8290,8290,0
|
|
20230816,183500,367871560,8290,8290,8290,8290,0
|
|
20230816,183400,367871560,8290,8290,8290,8290,0
|
|
20230816,183300,367871560,8290,8290,8290,8290,0
|
|
20230816,183200,367871560,8290,8290,8290,8290,0
|
|
20230816,183100,367871560,8290,8290,8290,8290,0
|
|
20230816,183000,367871560,8290,8290,8290,8290,0
|
|
20230816,182900,367871560,8290,8290,8290,8290,0
|
|
20230816,182800,367871560,8290,8290,8290,8290,0
|
|
20230816,182700,367871560,8290,8290,8290,8290,0
|
|
20230816,182600,367871560,8290,8290,8290,8290,0
|
|
20230816,182500,367871560,8290,8290,8290,8290,0
|
|
20230816,182400,367871560,8290,8290,8290,8290,0
|
|
20230816,182300,367871560,8290,8290,8290,8290,0
|
|
20230816,182200,367871560,8290,8290,8290,8290,0
|
|
20230816,182100,367871560,8290,8290,8290,8290,0
|
|
20230816,182000,367871560,8290,8290,8290,8290,0
|
|
20230816,181900,367871560,8290,8290,8290,8290,0
|
|
20230816,181800,367871560,8290,8290,8290,8290,0
|
|
20230816,181700,367871560,8290,8290,8290,8290,0
|
|
20230816,181600,367871560,8290,8290,8290,8290,0
|
|
20230816,181500,367871560,8290,8290,8290,8290,0
|
|
20230816,181400,367871560,8290,8290,8290,8290,0
|
|
20230816,181300,367871560,8290,8290,8290,8290,0
|
|
20230816,181200,367871560,8290,8290,8290,8290,0
|
|
20230816,181100,367871560,8290,8290,8290,8290,0
|
|
20230816,181000,367871560,8290,8290,8290,8290,0
|
|
20230816,180900,367871560,8290,8290,8290,8290,0
|
|
20230816,180800,367871560,8290,8290,8290,8290,263
|
|
20230816,180700,367871560,8290,8290,8290,8290,0
|
|
20230816,180600,367871560,8290,8290,8290,8290,0
|
|
20230816,180500,367871560,8290,8290,8290,8290,0
|
|
20230816,180400,367871560,8290,8290,8290,8290,0
|
|
20230816,180300,367871560,8290,8290,8290,8290,0
|
|
20230816,180200,367871560,8290,8290,8290,8290,0
|
|
20230816,180100,367871560,8290,8290,8290,8290,0
|
|
20230816,180000,367871560,8290,8290,8290,8290,0
|
|
20230816,175900,367871560,8290,8290,8290,8290,0
|
|
20230816,175800,367871560,8290,8290,8290,8290,0
|
|
20230816,175700,367871560,8290,8290,8290,8290,0
|
|
20230816,175600,367871560,8290,8290,8290,8290,0
|
|
20230816,175500,367871560,8290,8290,8290,8290,0
|
|
20230816,175400,367871560,8290,8290,8290,8290,0
|
|
20230816,175300,367871560,8290,8290,8290,8290,0
|
|
20230816,175200,367871560,8290,8290,8290,8290,0
|
|
20230816,175100,367871560,8290,8290,8290,8290,0
|
|
20230816,175000,367871560,8290,8290,8290,8290,0
|
|
20230816,174900,367871560,8290,8290,8290,8290,0
|
|
20230816,174800,367871560,8290,8290,8290,8290,0
|
|
20230816,174700,367871560,8290,8290,8290,8290,0
|
|
20230816,174600,367871560,8290,8290,8290,8290,0
|
|
20230816,174500,367871560,8290,8290,8290,8290,0
|
|
20230816,174400,367871560,8290,8290,8290,8290,0
|
|
20230816,174300,367871560,8290,8290,8290,8290,0
|
|
20230816,174200,367871560,8290,8290,8290,8290,0
|
|
20230816,174100,367871560,8290,8290,8290,8290,0
|
|
20230816,174000,367871560,8290,8290,8290,8290,0
|
|
20230816,173900,367871560,8290,8290,8290,8290,0
|
|
20230816,173800,367871560,8290,8290,8290,8290,263
|
|
20230816,173700,367871560,8290,8290,8290,8290,0
|
|
20230816,173600,367871560,8290,8290,8290,8290,0
|
|
20230816,173500,367871560,8290,8290,8290,8290,0
|
|
20230816,173400,367871560,8290,8290,8290,8290,0
|
|
20230816,173300,367871560,8290,8290,8290,8290,0
|
|
20230816,173200,367871560,8290,8290,8290,8290,0
|
|
20230816,173100,367871560,8290,8290,8290,8290,0
|
|
20230816,173000,367871560,8290,8290,8290,8290,0
|
|
20230816,172900,367871560,8290,8290,8290,8290,0
|
|
20230816,172800,367871560,8290,8290,8290,8290,0
|
|
20230816,172700,367871560,8290,8290,8290,8290,0
|
|
20230816,172600,367871560,8290,8290,8290,8290,0
|
|
20230816,172500,367871560,8290,8290,8290,8290,0
|
|
20230816,172400,367871560,8290,8290,8290,8290,0
|
|
20230816,172300,367871560,8290,8290,8290,8290,0
|
|
20230816,172200,367871560,8290,8290,8290,8290,0
|
|
20230816,172100,367871560,8290,8290,8290,8290,0
|
|
20230816,172000,367871560,8290,8290,8290,8290,0
|
|
20230816,171900,367871560,8290,8290,8290,8290,0
|
|
20230816,171800,367871560,8290,8290,8290,8290,0
|
|
20230816,171700,367871560,8290,8290,8290,8290,0
|
|
20230816,171600,367871560,8290,8290,8290,8290,0
|
|
20230816,171500,367871560,8290,8290,8290,8290,0
|
|
20230816,171400,367871560,8290,8290,8290,8290,0
|
|
20230816,171300,367871560,8290,8290,8290,8290,0
|
|
20230816,171200,367871560,8290,8290,8290,8290,0
|
|
20230816,171100,367871560,8290,8290,8290,8290,0
|
|
20230816,171000,367871560,8290,8290,8290,8290,0
|
|
20230816,170900,367871560,8290,8290,8290,8290,0
|
|
20230816,170800,367871560,8290,8290,8290,8290,263
|
|
20230816,170700,367871560,8290,8290,8290,8290,0
|
|
20230816,170600,367871560,8290,8290,8290,8290,0
|
|
20230816,170500,367871560,8290,8290,8290,8290,0
|
|
20230816,170400,367871560,8290,8290,8290,8290,0
|
|
20230816,170300,367871560,8290,8290,8290,8290,0
|
|
20230816,170200,367871560,8290,8290,8290,8290,0
|
|
20230816,170100,367871560,8290,8290,8290,8290,0
|
|
20230816,170000,367871560,8290,8290,8290,8290,0
|
|
20230816,165900,367871560,8290,8290,8290,8290,0
|
|
20230816,165800,367871560,8290,8290,8290,8290,0
|
|
20230816,165700,367871560,8290,8290,8290,8290,0
|
|
20230816,165600,367871560,8290,8290,8290,8290,0
|
|
20230816,165500,367871560,8290,8290,8290,8290,0
|
|
20230816,165400,367871560,8290,8290,8290,8290,0
|
|
20230816,165300,367871560,8290,8290,8290,8290,0
|
|
20230816,165200,367871560,8290,8290,8290,8290,0
|
|
20230816,165100,367871560,8290,8290,8290,8290,0
|
|
20230816,165000,367871560,8290,8290,8290,8290,0
|
|
20230816,164900,367871560,8290,8290,8290,8290,0
|
|
20230816,164800,367871560,8290,8290,8290,8290,0
|
|
20230816,164700,367871560,8290,8290,8290,8290,0
|
|
20230816,164600,367871560,8290,8290,8290,8290,0
|
|
20230816,164500,367871560,8290,8290,8290,8290,0
|
|
20230816,164400,367871560,8290,8290,8290,8290,0
|
|
20230816,164300,367871560,8290,8290,8290,8290,0
|
|
20230816,164200,367871560,8290,8290,8290,8290,0
|
|
20230816,164100,367871560,8290,8290,8290,8290,0
|
|
20230816,164000,367871560,8290,8290,8290,8290,0
|
|
20230816,163900,367871560,8290,8290,8290,8290,0
|
|
20230816,163800,367871560,8290,8290,8290,8290,263
|
|
20230816,163700,367871560,8290,8290,8290,8290,0
|
|
20230816,163600,367871560,8290,8290,8290,8290,0
|
|
20230816,163500,367871560,8290,8290,8290,8290,0
|
|
20230816,163400,367871560,8290,8290,8290,8290,0
|
|
20230816,163300,367871560,8290,8290,8290,8290,0
|
|
20230816,163200,367871560,8290,8290,8290,8290,0
|
|
20230816,163100,367871560,8290,8290,8290,8290,0
|
|
20230816,163000,367871560,8290,8290,8290,8290,0
|
|
20230816,162900,367871560,8290,8290,8290,8290,0
|
|
20230816,162800,367871560,8290,8290,8290,8290,0
|
|
20230816,162700,367871560,8290,8290,8290,8290,0
|
|
20230816,162600,367871560,8290,8290,8290,8290,0
|
|
20230816,162500,367871560,8290,8290,8290,8290,0
|
|
20230816,162400,367871560,8290,8290,8290,8290,0
|
|
20230816,162300,367871560,8290,8290,8290,8290,0
|
|
20230816,162200,367871560,8290,8290,8290,8290,0
|
|
20230816,162100,367871560,8290,8290,8290,8290,0
|
|
20230816,162000,367871560,8290,8290,8290,8290,0
|
|
20230816,161900,367871560,8290,8290,8290,8290,0
|
|
20230816,161800,367871560,8290,8290,8290,8290,0
|
|
20230816,161700,367871560,8290,8290,8290,8290,0
|
|
20230816,161600,367871560,8290,8290,8290,8290,0
|
|
20230816,161500,367871560,8290,8290,8290,8290,0
|
|
20230816,161400,367871560,8290,8290,8290,8290,0
|
|
20230816,161300,367871560,8290,8290,8290,8290,0
|
|
20230816,161200,367871560,8290,8290,8290,8290,0
|
|
20230816,161100,367871560,8290,8290,8290,8290,0
|
|
20230816,161000,367871560,8290,8290,8290,8290,0
|
|
20230816,160900,367871560,8290,8290,8290,8290,0
|
|
20230816,160800,367871560,8290,8290,8290,8290,263
|
|
20230816,160700,367871560,8290,8290,8290,8290,0
|
|
20230816,160600,367871560,8290,8290,8290,8290,0
|
|
20230816,160500,367871560,8290,8290,8290,8290,0
|
|
20230816,160400,367871560,8290,8290,8290,8290,0
|
|
20230816,160300,367871560,8290,8290,8290,8290,0
|
|
20230816,160200,367871560,8290,8290,8290,8290,0
|
|
20230816,160100,367871560,8290,8290,8290,8290,0
|
|
20230816,160000,367871560,8290,8290,8290,8290,0
|
|
20230816,155900,367871560,8290,8290,8290,8290,0
|
|
20230816,155800,367871560,8290,8290,8290,8290,0
|
|
20230816,155700,367871560,8290,8290,8290,8290,0
|
|
20230816,155600,367871560,8290,8290,8290,8290,0
|
|
20230816,155500,367871560,8290,8290,8290,8290,0
|
|
20230816,155400,367871560,8290,8290,8290,8290,0
|
|
20230816,155300,367871560,8290,8290,8290,8290,0
|
|
20230816,155200,367871560,8290,8290,8290,8290,0
|
|
20230816,155100,367871560,8290,8290,8290,8290,0
|
|
20230816,155000,367871560,8290,8290,8290,8290,0
|
|
20230816,154900,367871560,8290,8290,8290,8290,0
|
|
20230816,154800,367871560,8290,8290,8290,8290,0
|
|
20230816,154700,367871560,8290,8290,8290,8290,0
|
|
20230816,154600,367871560,8290,8290,8290,8290,0
|
|
20230816,154500,367871560,8290,8290,8290,8290,0
|
|
20230816,154400,367871560,8290,8290,8290,8290,0
|
|
20230816,154300,367871560,8290,8290,8290,8290,0
|
|
20230816,154200,367871560,8290,8290,8290,8290,0
|
|
20230816,154100,367871560,8290,8290,8290,8290,0
|
|
20230816,154000,367871560,8290,8290,8290,8290,0
|
|
20230816,153900,367871560,8290,8290,8290,8290,0
|
|
20230816,153800,367871560,8290,8290,8290,8290,263
|
|
20230816,153700,367871560,8290,8290,8290,8290,0
|
|
20230816,153600,367871560,8290,8290,8290,8290,0
|
|
20230816,153500,367871560,8290,8290,8290,8290,0
|
|
20230816,153400,367871560,8290,8290,8290,8290,0
|
|
20230816,153300,367871560,8290,8290,8290,8290,0
|
|
20230816,153200,367871560,8290,8290,8290,8290,0
|
|
20230816,153100,367871560,8290,8290,8290,8290,0
|
|
20230816,153000,367871560,8290,8290,8290,8290,263
|
|
20230816,152900,365691290,8230,8230,8230,8230,0
|
|
20230816,152800,365691290,8230,8230,8230,8230,0
|
|
20230816,152700,365691290,8230,8230,8230,8230,0
|
|
20230816,152600,365691290,8230,8230,8230,8230,0
|
|
20230816,152500,365691290,8230,8230,8230,8230,0
|
|
20230816,152400,365691290,8230,8230,8230,8230,0
|
|
20230816,152300,365691290,8230,8230,8230,8230,0
|
|
20230816,152200,365691290,8230,8230,8230,8230,0
|
|
20230816,152100,365691290,8230,8230,8230,8230,0
|
|
20230816,152000,365691290,8230,8230,8230,8230,0
|
|
20230816,151900,365691290,8230,8240,8240,8230,98
|
|
20230816,151800,364884640,8240,8240,8240,8240,2
|
|
20230816,151700,364868160,8260,8260,8260,8260,0
|
|
20230816,151600,364868160,8260,8240,8260,8230,153
|
|
20230816,151500,363607960,8240,8250,8250,8240,89
|
|
20230816,151400,362874210,8250,8260,8260,8250,19
|
|
20230816,151300,362717410,8240,8240,8240,8240,11
|
|
20230816,151200,362626770,8240,8240,8240,8240,32
|
|
20230816,151100,362363090,8240,8270,8270,8240,663
|
|
20230816,151000,356881970,8270,8270,8270,8270,0
|
|
20230816,150900,356881970,8270,8270,8270,8270,0
|
|
20230816,150800,356881970,8270,8270,8270,8270,20
|
|
20230816,150700,356716570,8270,8270,8270,8270,100
|
|
20230816,150600,355889570,8270,8270,8270,8270,0
|
|
20230816,150500,355889570,8270,8270,8270,8270,3
|
|
20230816,150400,355864760,8230,8230,8230,8230,59
|
|
20230816,150300,355379190,8230,8230,8230,8230,0
|
|
20230816,150200,355379190,8230,8230,8230,8230,5
|
|
20230816,150100,355338040,8230,8240,8240,8230,191
|
|
20230816,150000,353766000,8250,8250,8250,8250,3
|
|
20230816,145900,353741250,8250,8250,8250,8250,0
|
|
20230816,145800,353741250,8250,8250,8250,8250,4
|
|
20230816,145700,353708250,8290,8290,8290,8290,0
|
|
20230816,145600,353708250,8290,8290,8290,8290,0
|
|
20230816,145500,353708250,8290,8290,8290,8290,10
|
|
20230816,145400,353625350,8290,8290,8290,8290,2
|
|
20230816,145300,353608770,8290,8230,8290,8230,92
|
|
20230816,145200,352850950,8230,8240,8240,8230,200
|
|
20230816,145100,351204610,8240,8240,8240,8240,68
|
|
20230816,145000,350644290,8240,8240,8240,8240,750
|
|
20230816,144900,344464290,8240,8240,8240,8240,0
|
|
20230816,144800,344464290,8240,8240,8240,8240,0
|
|
20230816,144700,344464290,8240,8240,8240,8240,0
|
|
20230816,144600,344464290,8240,8250,8250,8240,400
|
|
20230816,144500,341167930,8250,8250,8250,8250,0
|
|
20230816,144400,341167930,8250,8250,8250,8250,0
|
|
20230816,144300,341167930,8250,8250,8250,8250,0
|
|
20230816,144200,341167930,8250,8250,8250,8250,0
|
|
20230816,144100,341167930,8250,8250,8250,8250,245
|
|
20230816,144000,339146680,8250,8240,8260,8240,761
|
|
20230816,143900,332869390,8250,8260,8260,8250,196
|
|
20230816,143800,331252350,8250,8250,8250,8250,0
|
|
20230816,143700,331252350,8250,8250,8250,8250,0
|
|
20230816,143600,331252350,8250,8250,8250,8250,0
|
|
20230816,143500,331252350,8250,8250,8250,8250,0
|
|
20230816,143400,331252350,8250,8260,8260,8250,58
|
|
20230816,143300,330773300,8270,8270,8270,8270,9
|
|
20230816,143200,330698870,8280,8280,8280,8280,2
|
|
20230816,143100,330682310,8280,8280,8280,8280,0
|
|
20230816,143000,330682310,8280,8280,8280,8280,0
|
|
20230816,142900,330682310,8280,8280,8280,8280,0
|
|
20230816,142800,330682310,8280,8280,8280,8280,30
|
|
20230816,142700,330433910,8280,8280,8280,8280,0
|
|
20230816,142600,330433910,8280,8290,8300,8280,13
|
|
20230816,142500,330326140,8290,8290,8290,8290,0
|
|
20230816,142400,330326140,8290,8290,8290,8290,2
|
|
20230816,142300,330309560,8300,8300,8300,8300,3
|
|
20230816,142200,330284660,8300,8300,8300,8300,1
|
|
20230816,142100,330276360,8310,8300,8310,8300,1001
|
|
20230816,142000,321968050,8310,8310,8310,8310,0
|
|
20230816,141900,321968050,8310,8310,8310,8310,0
|
|
20230816,141800,321968050,8310,8310,8310,8310,0
|
|
20230816,141700,321968050,8310,8310,8310,8310,0
|
|
20230816,141600,321968050,8310,8310,8310,8310,21
|
|
20230816,141500,321793540,8320,8320,8320,8320,0
|
|
20230816,141400,321793540,8320,8320,8320,8320,30
|
|
20230816,141300,321543940,8330,8330,8330,8330,0
|
|
20230816,141200,321543940,8330,8330,8330,8330,0
|
|
20230816,141100,321543940,8330,8330,8330,8330,0
|
|
20230816,141000,321543940,8330,8330,8330,8330,0
|
|
20230816,140900,321543940,8330,8330,8330,8330,0
|
|
20230816,140800,321543940,8330,8330,8330,8330,4
|
|
20230816,140700,321510620,8340,8300,8340,8300,200
|
|
20230816,140600,319842940,8300,8300,8300,8300,286
|
|
20230816,140500,317469140,8300,8290,8300,8290,1714
|
|
20230816,140400,303252940,8250,8250,8250,8250,149
|
|
20230816,140300,302023690,8300,8300,8300,8300,0
|
|
20230816,140200,302023690,8300,8300,8300,8300,12
|
|
20230816,140100,301924090,8280,8280,8280,8280,0
|
|
20230816,140000,301924090,8280,8280,8280,8280,15
|
|
20230816,135900,301799890,8300,8300,8300,8300,0
|
|
20230816,135800,301799890,8300,8300,8300,8300,10
|
|
20230816,135700,301716890,8240,8240,8240,8240,1
|
|
20230816,135600,301708650,8250,8250,8250,8250,24
|
|
20230816,135500,301510650,8250,8250,8250,8250,56
|
|
20230816,135400,301048650,8250,8250,8250,8250,67
|
|
20230816,135300,300495900,8250,8250,8250,8250,187
|
|
20230816,135200,298953150,8250,8270,8270,8250,2425
|
|
20230816,135100,278944390,8300,8300,8300,8300,0
|
|
20230816,135000,278944390,8300,8300,8300,8300,0
|
|
20230816,134900,278944390,8300,8270,8300,8270,128
|
|
20230816,134800,277885770,8260,8260,8260,8260,1882
|
|
20230816,134700,262340450,8260,8260,8260,8260,851
|
|
20230816,134600,255311190,8270,8270,8270,8270,0
|
|
20230816,134500,255311190,8270,8270,8270,8270,0
|
|
20230816,134400,255311190,8270,8270,8270,8270,0
|
|
20230816,134300,255311190,8270,8270,8270,8270,709
|
|
20230816,134200,249447760,8280,8280,8280,8280,54
|
|
20230816,134100,249000640,8300,8300,8300,8300,0
|
|
20230816,134000,249000640,8300,8300,8300,8300,0
|
|
20230816,133900,249000640,8300,8300,8300,8300,19
|
|
20230816,133800,248842940,8300,8300,8300,8300,2
|
|
20230816,133700,248826340,8300,8300,8300,8300,0
|
|
20230816,133600,248826340,8300,8300,8300,8300,10
|
|
20230816,133500,248743340,8260,8260,8260,8260,0
|
|
20230816,133400,248743340,8260,8260,8260,8260,0
|
|
20230816,133300,248743340,8260,8260,8260,8260,0
|
|
20230816,133200,248743340,8260,8260,8260,8260,0
|
|
20230816,133100,248743340,8260,8260,8260,8260,87
|
|
20230816,133000,248024720,8270,8280,8280,8270,8
|
|
20230816,132900,247958540,8280,8280,8280,8280,0
|
|
20230816,132800,247958540,8280,8290,8290,8280,2
|
|
20230816,132700,247941970,8260,8260,8260,8260,0
|
|
20230816,132600,247941970,8260,8260,8260,8260,0
|
|
20230816,132500,247941970,8260,8260,8260,8260,0
|
|
20230816,132400,247941970,8260,8260,8260,8260,0
|
|
20230816,132300,247941970,8260,8260,8260,8260,0
|
|
20230816,132200,247941970,8260,8260,8260,8260,0
|
|
20230816,132100,247941970,8260,8260,8260,8260,0
|
|
20230816,132000,247941970,8260,8260,8260,8260,82
|
|
20230816,131900,247264650,8260,8260,8260,8260,0
|
|
20230816,131800,247264650,8260,8290,8290,8260,1140
|
|
20230816,131700,237846730,8280,8290,8290,8280,519
|
|
20230816,131600,233549220,8280,8310,8310,8280,521
|
|
20230816,131500,229235150,8320,8320,8320,8320,0
|
|
20230816,131400,229235150,8320,8320,8320,8320,1
|
|
20230816,131300,229226830,8280,8300,8300,8280,753
|
|
20230816,131200,222989840,8260,8260,8260,8260,0
|
|
20230816,131100,222989840,8260,8260,8260,8260,0
|
|
20230816,131000,222989840,8260,8260,8260,8260,0
|
|
20230816,130900,222989840,8260,8260,8260,8260,0
|
|
20230816,130800,222989840,8260,8260,8260,8260,0
|
|
20230816,130700,222989840,8260,8280,8280,8260,341
|
|
20230816,130600,220169870,8270,8310,8310,8270,858
|
|
20230816,130500,213065270,8290,8290,8290,8290,0
|
|
20230816,130400,213065270,8290,8330,8330,8280,1125
|
|
20230816,130300,203736200,8330,8330,8330,8330,0
|
|
20230816,130200,203736200,8330,8330,8330,8330,0
|
|
20230816,130100,203736200,8330,8330,8330,8330,0
|
|
20230816,130000,203736200,8330,8330,8330,8330,0
|
|
20230816,125900,203736200,8330,8330,8330,8330,1
|
|
20230816,125800,203727870,8290,8330,8330,8290,3000
|
|
20230816,125700,178795010,8330,8330,8330,8330,0
|
|
20230816,125600,178795010,8330,8330,8330,8330,69
|
|
20230816,125500,178220240,8340,8340,8340,8340,2
|
|
20230816,125400,178203560,8350,8350,8350,8350,53
|
|
20230816,125300,177761010,8360,8360,8360,8360,0
|
|
20230816,125200,177761010,8360,8360,8360,8360,8
|
|
20230816,125100,177694130,8360,8360,8360,8360,10
|
|
20230816,125000,177610530,8370,8370,8370,8370,0
|
|
20230816,124900,177610530,8370,8370,8370,8370,0
|
|
20230816,124800,177610530,8370,8330,8370,8330,252
|
|
20230816,124700,175511290,8330,8330,8330,8330,0
|
|
20230816,124600,175511290,8330,8330,8330,8330,23
|
|
20230816,124500,175319700,8330,8330,8330,8330,339
|
|
20230816,124400,172495830,8330,8330,8330,8330,0
|
|
20230816,124300,172495830,8330,8330,8330,8330,0
|
|
20230816,124200,172495830,8330,8330,8330,8330,23
|
|
20230816,124100,172304240,8370,8370,8370,8370,0
|
|
20230816,124000,172304240,8370,8370,8370,8370,0
|
|
20230816,123900,172304240,8370,8370,8370,8370,0
|
|
20230816,123800,172304240,8370,8370,8370,8370,0
|
|
20230816,123700,172304240,8370,8370,8370,8370,2
|
|
20230816,123600,172287500,8320,8320,8320,8320,0
|
|
20230816,123500,172287500,8320,8320,8320,8320,0
|
|
20230816,123400,172287500,8320,8370,8370,8320,62
|
|
20230816,123300,171771560,8370,8370,8370,8370,1
|
|
20230816,123200,171763190,8320,8320,8320,8320,11
|
|
20230816,123100,171671670,8380,8380,8380,8380,0
|
|
20230816,123000,171671670,8380,8380,8380,8380,0
|
|
20230816,122900,171671670,8380,8380,8380,8380,0
|
|
20230816,122800,171671670,8380,8380,8380,8380,0
|
|
20230816,122700,171671670,8380,8380,8380,8380,1
|
|
20230816,122600,171663290,8320,8320,8320,8320,0
|
|
20230816,122500,171663290,8320,8320,8320,8320,0
|
|
20230816,122400,171663290,8320,8320,8320,8320,75
|
|
20230816,122300,171039290,8330,8330,8330,8330,2
|
|
20230816,122200,171022630,8330,8330,8330,8330,0
|
|
20230816,122100,171022630,8330,8330,8330,8330,0
|
|
20230816,122000,171022630,8330,8330,8330,8330,0
|
|
20230816,121900,171022630,8330,8330,8330,8330,0
|
|
20230816,121800,171022630,8330,8330,8330,8330,0
|
|
20230816,121700,171022630,8330,8380,8380,8330,2
|
|
20230816,121600,171005920,8320,8320,8320,8320,0
|
|
20230816,121500,171005920,8320,8320,8320,8320,0
|
|
20230816,121400,171005920,8320,8320,8320,8320,0
|
|
20230816,121300,171005920,8320,8320,8320,8320,0
|
|
20230816,121200,171005920,8320,8320,8320,8320,10
|
|
20230816,121100,170922720,8380,8380,8380,8380,0
|
|
20230816,121000,170922720,8380,8380,8380,8380,0
|
|
20230816,120900,170922720,8380,8380,8380,8380,1
|
|
20230816,120800,170914340,8320,8320,8320,8320,13
|
|
20230816,120700,170806180,8330,8330,8330,8330,6
|
|
20230816,120600,170756200,8340,8340,8340,8340,2
|
|
20230816,120500,170739520,8350,8350,8350,8350,0
|
|
20230816,120400,170739520,8350,8350,8350,8350,2
|
|
20230816,120300,170722820,8360,8360,8360,8360,414
|
|
20230816,120200,167261780,8370,8370,8370,8370,0
|
|
20230816,120100,167261780,8370,8370,8370,8370,0
|
|
20230816,120000,167261780,8370,8370,8370,8370,0
|
|
20230816,115900,167261780,8370,8370,8370,8370,0
|
|
20230816,115800,167261780,8370,8370,8370,8370,0
|
|
20230816,115700,167261780,8370,8370,8370,8370,0
|
|
20230816,115600,167261780,8370,8370,8370,8370,0
|
|
20230816,115500,167261780,8370,8370,8370,8370,2
|
|
20230816,115400,167245040,8380,8380,8380,8380,0
|
|
20230816,115300,167245040,8380,8380,8380,8380,0
|
|
20230816,115200,167245040,8380,8380,8380,8380,2
|
|
20230816,115100,167228280,8400,8400,8400,8400,72
|
|
20230816,115000,166623480,8400,8400,8400,8400,50
|
|
20230816,114900,166203480,8400,8400,8400,8400,600
|
|
20230816,114800,161163480,8400,8350,8400,8350,606
|
|
20230816,114700,156079820,8340,8340,8340,8340,0
|
|
20230816,114600,156079820,8340,8350,8350,8340,21
|
|
20230816,114500,155904580,8350,8350,8350,8350,0
|
|
20230816,114400,155904580,8350,8300,8350,8300,486
|
|
20230816,114300,151853280,8350,8320,8350,8310,228
|
|
20230816,114200,149957770,8350,8350,8350,8350,2
|
|
20230816,114100,149941070,8350,8350,8350,8350,2
|
|
20230816,114000,149924370,8310,8310,8310,8310,0
|
|
20230816,113900,149924370,8310,8310,8310,8310,0
|
|
20230816,113800,149924370,8310,8310,8310,8310,15
|
|
20230816,113700,149799720,8350,8350,8350,8350,190
|
|
20230816,113600,148213220,8310,8320,8320,8310,57
|
|
20230816,113500,147739540,8330,8330,8330,8330,4
|
|
20230816,113400,147706220,8340,8340,8340,8340,1
|
|
20230816,113300,147697880,8350,8350,8350,8350,0
|
|
20230816,113200,147697880,8350,8350,8350,8350,0
|
|
20230816,113100,147697880,8350,8350,8350,8350,0
|
|
20230816,113000,147697880,8350,8350,8350,8350,1
|
|
20230816,112900,147689530,8320,8320,8320,8320,0
|
|
20230816,112800,147689530,8320,8310,8320,8310,70
|
|
20230816,112700,147107820,8320,8340,8340,8320,6
|
|
20230816,112600,147057830,8350,8350,8350,8350,0
|
|
20230816,112500,147057830,8350,8350,8350,8350,100
|
|
20230816,112400,146222830,8340,8330,8340,8330,2
|
|
20230816,112300,146206160,8350,8310,8350,8310,10
|
|
20230816,112200,146122760,8350,8350,8350,8350,0
|
|
20230816,112100,146122760,8350,8350,8350,8350,103
|
|
20230816,112000,145262710,8350,8310,8350,8310,5
|
|
20230816,111900,145221060,8350,8350,8350,8350,1
|
|
20230816,111800,145212710,8300,8300,8300,8300,0
|
|
20230816,111700,145212710,8300,8300,8300,8300,87
|
|
20230816,111600,144490610,8300,8300,8300,8300,0
|
|
20230816,111500,144490610,8300,8300,8300,8300,0
|
|
20230816,111400,144490610,8300,8300,8300,8300,0
|
|
20230816,111300,144490610,8300,8300,8300,8300,49
|
|
20230816,111200,144083910,8300,8300,8300,8300,28
|
|
20230816,111100,143851510,8310,8310,8310,8310,1
|
|
20230816,111000,143843200,8300,8300,8300,8300,0
|
|
20230816,110900,143843200,8300,8330,8330,8300,376
|
|
20230816,110800,140722240,8330,8330,8330,8330,0
|
|
20230816,110700,140722240,8330,8330,8330,8330,0
|
|
20230816,110600,140722240,8330,8330,8330,8330,0
|
|
20230816,110500,140722240,8330,8330,8330,8330,0
|
|
20230816,110400,140722240,8330,8330,8330,8330,0
|
|
20230816,110300,140722240,8330,8330,8330,8330,0
|
|
20230816,110200,140722240,8330,8330,8330,8330,0
|
|
20230816,110100,140722240,8330,8330,8330,8330,0
|
|
20230816,110000,140722240,8330,8330,8330,8330,132
|
|
20230816,105900,139622680,8340,8340,8340,8340,11
|
|
20230816,105800,139530940,8350,8350,8350,8350,150
|
|
20230816,105700,138278440,8350,8350,8350,8350,0
|
|
20230816,105600,138278440,8350,8350,8350,8350,0
|
|
20230816,105500,138278440,8350,8350,8350,8350,0
|
|
20230816,105400,138278440,8350,8350,8350,8350,24
|
|
20230816,105300,138078040,8350,8350,8350,8350,0
|
|
20230816,105200,138078040,8350,8350,8350,8350,0
|
|
20230816,105100,138078040,8350,8350,8350,8350,1142
|
|
20230816,105000,128542340,8340,8340,8340,8340,64
|
|
20230816,104900,128008580,8340,8340,8340,8340,50
|
|
20230816,104800,127591580,8350,8350,8350,8350,0
|
|
20230816,104700,127591580,8350,8350,8350,8350,0
|
|
20230816,104600,127591580,8350,8350,8350,8350,0
|
|
20230816,104500,127591580,8350,8350,8350,8350,0
|
|
20230816,104400,127591580,8350,8350,8350,8350,0
|
|
20230816,104300,127591580,8350,8350,8350,8350,0
|
|
20230816,104200,127591580,8350,8350,8350,8350,0
|
|
20230816,104100,127591580,8350,8350,8350,8350,10
|
|
20230816,104000,127508080,8300,8300,8300,8300,3
|
|
20230816,103900,127483180,8300,8300,8300,8300,60
|
|
20230816,103800,126985180,8350,8350,8350,8350,1
|
|
20230816,103700,126976830,8350,8350,8350,8350,0
|
|
20230816,103600,126976830,8350,8350,8350,8350,0
|
|
20230816,103500,126976830,8350,8350,8350,8350,0
|
|
20230816,103400,126976830,8350,8350,8350,8350,2
|
|
20230816,103300,126960130,8300,8300,8300,8300,606
|
|
20230816,103200,121930330,8300,8300,8300,8300,278
|
|
20230816,103100,119622930,8300,8300,8300,8300,0
|
|
20230816,103000,119622930,8300,8300,8300,8300,0
|
|
20230816,102900,119622930,8300,8300,8300,8290,187
|
|
20230816,102800,118071690,8300,8300,8300,8300,47
|
|
20230816,102700,117681590,8300,8300,8300,8300,1
|
|
20230816,102600,117673290,8300,8300,8300,8300,66
|
|
20230816,102500,117125490,8300,8300,8300,8300,611
|
|
20230816,102400,112054190,8300,8300,8300,8300,100
|
|
20230816,102300,111224190,8300,8300,8300,8300,0
|
|
20230816,102200,111224190,8300,8280,8300,8280,262
|
|
20230816,102100,109051850,8280,8280,8280,8280,0
|
|
20230816,102000,109051850,8280,8280,8280,8280,0
|
|
20230816,101900,109051850,8280,8280,8280,8280,8
|
|
20230816,101800,108985610,8280,8280,8280,8280,8
|
|
20230816,101700,108919370,8270,8270,8270,8270,0
|
|
20230816,101600,108919370,8270,8290,8290,8270,459
|
|
20230816,101500,105121090,8290,8280,8290,8280,9
|
|
20230816,101400,105046540,8280,8290,8290,8280,161
|
|
20230816,101300,103713060,8300,8300,8300,8300,0
|
|
20230816,101200,103713060,8300,8290,8300,8290,63
|
|
20230816,101100,103190760,8300,8300,8300,8300,1
|
|
20230816,101000,103182460,8280,8280,8280,8280,0
|
|
20230816,100900,103182460,8280,8300,8300,8280,89
|
|
20230816,100800,102445340,8300,8300,8300,8300,100
|
|
20230816,100700,101615340,8280,8280,8280,8280,100
|
|
20230816,100600,100787340,8280,8280,8280,8280,0
|
|
20230816,100500,100787340,8280,8280,8280,8280,70
|
|
20230816,100400,100207740,8280,8290,8290,8280,92
|
|
20230816,100300,99445850,8290,8290,8290,8290,108
|
|
20230816,100200,98550530,8290,8290,8290,8290,4
|
|
20230816,100100,98517370,8290,8290,8290,8290,116
|
|
20230816,100000,97555730,8300,8300,8300,8300,20
|
|
20230816,095900,97389730,8280,8280,8280,8280,20
|
|
20230816,095800,97224130,8280,8280,8280,8280,1
|
|
20230816,095700,97215850,8290,8300,8300,8290,1470
|
|
20230816,095600,85016160,8310,8320,8320,8310,92
|
|
20230816,095500,84251630,8320,8320,8320,8320,20
|
|
20230816,095400,84085230,8360,8360,8360,8360,0
|
|
20230816,095300,84085230,8360,8350,8360,8350,10
|
|
20230816,095200,84001650,8320,8320,8320,8320,81
|
|
20230816,095100,83327730,8320,8320,8320,8320,128
|
|
20230816,095000,82262770,8310,8310,8310,8310,72
|
|
20230816,094900,81664450,8320,8320,8320,8320,22
|
|
20230816,094800,81481410,8350,8350,8350,8350,20
|
|
20230816,094700,81314410,8360,8360,8360,8360,0
|
|
20230816,094600,81314410,8360,8310,8360,8310,64
|
|
20230816,094500,80782220,8310,8310,8310,8310,169
|
|
20230816,094400,79377830,8310,8320,8320,8310,100
|
|
20230816,094300,78546780,8360,8360,8360,8360,0
|
|
20230816,094200,78546780,8360,8330,8360,8310,278
|
|
20230816,094100,76234000,8340,8340,8340,8340,11
|
|
20230816,094000,76142260,8350,8350,8350,8350,1
|
|
20230816,093900,76133910,8350,8350,8350,8350,6
|
|
20230816,093800,76083810,8350,8350,8350,8340,82
|
|
20230816,093700,75399660,8350,8350,8350,8350,0
|
|
20230816,093600,75399660,8350,8360,8360,8350,279
|
|
20230816,093500,73067310,8340,8350,8350,8340,70
|
|
20230816,093400,72483310,8360,8350,8360,8350,493
|
|
20230816,093300,68366130,8360,8360,8360,8360,10
|
|
20230816,093200,68282530,8350,8350,8350,8350,79
|
|
20230816,093100,67622880,8350,8360,8360,8350,978
|
|
20230816,093000,59454220,8360,8360,8360,8360,1
|
|
20230816,092900,59445860,8360,8360,8360,8360,85
|
|
20230816,092800,58735260,8400,8400,8400,8400,0
|
|
20230816,092700,58735260,8400,8370,8400,8360,158
|
|
20230816,092600,57410330,8400,8400,8400,8400,2
|
|
20230816,092500,57393530,8370,8370,8370,8360,55
|
|
20230816,092400,56933250,8370,8410,8410,8370,189
|
|
20230816,092300,55349990,8410,8410,8410,8410,2
|
|
20230816,092200,55333170,8400,8410,8410,8400,1986
|
|
20230816,092100,38635220,8410,8420,8420,8410,74
|
|
20230816,092000,38012440,8420,8420,8420,8420,300
|
|
20230816,091900,35486440,8420,8420,8420,8420,0
|
|
20230816,091800,35486440,8420,8440,8440,8420,753
|
|
20230816,091700,29145880,8440,8440,8440,8440,0
|
|
20230816,091600,29145880,8440,8440,8440,8440,2
|
|
20230816,091500,29129000,8430,8430,8430,8430,35
|
|
20230816,091400,28833950,8420,8420,8420,8420,0
|
|
20230816,091300,28833950,8420,8430,8430,8420,500
|
|
20230816,091200,24623920,8420,8420,8420,8420,0
|
|
20230816,091100,24623920,8420,8430,8430,8420,778
|
|
20230816,091000,18068150,8430,8430,8430,8430,0
|
|
20230816,090900,18068150,8430,8430,8430,8430,38
|
|
20230816,090800,17747810,8430,8430,8430,8430,91
|
|
20230816,090700,16980680,8430,8440,8440,8430,368
|
|
20230816,090600,13877300,8450,8460,8460,8450,774
|
|
20230816,090500,7336510,8460,8460,8460,8460,171
|
|
20230816,090400,5889850,8470,8470,8470,8470,10
|
|
20230816,090300,5805150,8450,8450,8450,8450,3
|
|
20230816,090200,5779800,8450,8450,8450,8450,0
|
|
20230816,090100,5779800,8450,8450,8450,8450,0
|
|
20230816,090000,5779800,8450,8450,8450,8450,684
|