614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,191100,391791360,8200,8200,8200,8200,756
|
|
20230710,191000,391791360,8200,8200,8200,8200,0
|
|
20230710,190900,391791360,8200,8200,8200,8200,0
|
|
20230710,190800,391791360,8200,8200,8200,8200,0
|
|
20230710,190700,391791360,8200,8200,8200,8200,0
|
|
20230710,190600,391791360,8200,8200,8200,8200,0
|
|
20230710,190500,391791360,8200,8200,8200,8200,0
|
|
20230710,190400,391791360,8200,8200,8200,8200,0
|
|
20230710,190300,391791360,8200,8200,8200,8200,0
|
|
20230710,190200,391791360,8200,8200,8200,8200,0
|
|
20230710,190100,391791360,8200,8200,8200,8200,0
|
|
20230710,190000,391791360,8200,8200,8200,8200,0
|
|
20230710,185900,391791360,8200,8200,8200,8200,0
|
|
20230710,185800,391791360,8200,8200,8200,8200,0
|
|
20230710,185700,391791360,8200,8200,8200,8200,0
|
|
20230710,185600,391791360,8200,8200,8200,8200,0
|
|
20230710,185500,391791360,8200,8200,8200,8200,0
|
|
20230710,185400,391791360,8200,8200,8200,8200,0
|
|
20230710,185300,391791360,8200,8200,8200,8200,0
|
|
20230710,185200,391791360,8200,8200,8200,8200,0
|
|
20230710,185100,391791360,8200,8200,8200,8200,0
|
|
20230710,185000,391791360,8200,8200,8200,8200,0
|
|
20230710,184900,391791360,8200,8200,8200,8200,0
|
|
20230710,184800,391791360,8200,8200,8200,8200,0
|
|
20230710,184700,391791360,8200,8200,8200,8200,0
|
|
20230710,184600,391791360,8200,8200,8200,8200,0
|
|
20230710,184500,391791360,8200,8200,8200,8200,0
|
|
20230710,184400,391791360,8200,8200,8200,8200,0
|
|
20230710,184300,391791360,8200,8200,8200,8200,0
|
|
20230710,184200,391791360,8200,8200,8200,8200,0
|
|
20230710,184100,391791360,8200,8200,8200,8200,756
|
|
20230710,184000,391791360,8200,8200,8200,8200,0
|
|
20230710,183900,391791360,8200,8200,8200,8200,0
|
|
20230710,183800,391791360,8200,8200,8200,8200,0
|
|
20230710,183700,391791360,8200,8200,8200,8200,0
|
|
20230710,183600,391791360,8200,8200,8200,8200,0
|
|
20230710,183500,391791360,8200,8200,8200,8200,0
|
|
20230710,183400,391791360,8200,8200,8200,8200,0
|
|
20230710,183300,391791360,8200,8200,8200,8200,0
|
|
20230710,183200,391791360,8200,8200,8200,8200,0
|
|
20230710,183100,391791360,8200,8200,8200,8200,0
|
|
20230710,183000,391791360,8200,8200,8200,8200,0
|
|
20230710,182900,391791360,8200,8200,8200,8200,0
|
|
20230710,182800,391791360,8200,8200,8200,8200,0
|
|
20230710,182700,391791360,8200,8200,8200,8200,0
|
|
20230710,182600,391791360,8200,8200,8200,8200,0
|
|
20230710,182500,391791360,8200,8200,8200,8200,0
|
|
20230710,182400,391791360,8200,8200,8200,8200,0
|
|
20230710,182300,391791360,8200,8200,8200,8200,0
|
|
20230710,182200,391791360,8200,8200,8200,8200,0
|
|
20230710,182100,391791360,8200,8200,8200,8200,0
|
|
20230710,182000,391791360,8200,8200,8200,8200,0
|
|
20230710,181900,391791360,8200,8200,8200,8200,0
|
|
20230710,181800,391791360,8200,8200,8200,8200,0
|
|
20230710,181700,391791360,8200,8200,8200,8200,0
|
|
20230710,181600,391791360,8200,8200,8200,8200,0
|
|
20230710,181500,391791360,8200,8200,8200,8200,0
|
|
20230710,181400,391791360,8200,8200,8200,8200,0
|
|
20230710,181300,391791360,8200,8200,8200,8200,0
|
|
20230710,181200,391791360,8200,8200,8200,8200,0
|
|
20230710,181100,391791360,8200,8200,8200,8200,756
|
|
20230710,181000,391791360,8200,8200,8200,8200,0
|
|
20230710,180900,391791360,8200,8200,8200,8200,0
|
|
20230710,180800,391791360,8200,8200,8200,8200,0
|
|
20230710,180700,391791360,8200,8200,8200,8200,0
|
|
20230710,180600,391791360,8200,8200,8200,8200,0
|
|
20230710,180500,391791360,8200,8200,8200,8200,0
|
|
20230710,180400,391791360,8200,8200,8200,8200,0
|
|
20230710,180300,391791360,8200,8200,8200,8200,0
|
|
20230710,180200,391791360,8200,8200,8200,8200,0
|
|
20230710,180100,391791360,8200,8200,8200,8200,0
|
|
20230710,180000,391791360,8200,8200,8200,8200,0
|
|
20230710,175900,391791360,8200,8200,8200,8200,0
|
|
20230710,175800,391791360,8200,8200,8200,8200,0
|
|
20230710,175700,391791360,8200,8200,8200,8200,0
|
|
20230710,175600,391791360,8200,8200,8200,8200,0
|
|
20230710,175500,391791360,8200,8200,8200,8200,0
|
|
20230710,175400,391791360,8200,8200,8200,8200,0
|
|
20230710,175300,391791360,8200,8200,8200,8200,0
|
|
20230710,175200,391791360,8200,8200,8200,8200,0
|
|
20230710,175100,391791360,8200,8200,8200,8200,0
|
|
20230710,175000,391791360,8200,8200,8200,8200,0
|
|
20230710,174900,391791360,8200,8200,8200,8200,0
|
|
20230710,174800,391791360,8200,8200,8200,8200,0
|
|
20230710,174700,391791360,8200,8200,8200,8200,0
|
|
20230710,174600,391791360,8200,8200,8200,8200,0
|
|
20230710,174500,391791360,8200,8200,8200,8200,0
|
|
20230710,174400,391791360,8200,8200,8200,8200,0
|
|
20230710,174300,391791360,8200,8200,8200,8200,0
|
|
20230710,174200,391791360,8200,8200,8200,8200,0
|
|
20230710,174100,391791360,8200,8200,8200,8200,756
|
|
20230710,174000,391791360,8200,8200,8200,8200,0
|
|
20230710,173900,391791360,8200,8200,8200,8200,0
|
|
20230710,173800,391791360,8200,8200,8200,8200,0
|
|
20230710,173700,391791360,8200,8200,8200,8200,0
|
|
20230710,173600,391791360,8200,8200,8200,8200,0
|
|
20230710,173500,391791360,8200,8200,8200,8200,0
|
|
20230710,173400,391791360,8200,8200,8200,8200,0
|
|
20230710,173300,391791360,8200,8200,8200,8200,0
|
|
20230710,173200,391791360,8200,8200,8200,8200,0
|
|
20230710,173100,391791360,8200,8200,8200,8200,0
|
|
20230710,173000,391791360,8200,8200,8200,8200,0
|
|
20230710,172900,391791360,8200,8200,8200,8200,0
|
|
20230710,172800,391791360,8200,8200,8200,8200,0
|
|
20230710,172700,391791360,8200,8200,8200,8200,0
|
|
20230710,172600,391791360,8200,8200,8200,8200,0
|
|
20230710,172500,391791360,8200,8200,8200,8200,0
|
|
20230710,172400,391791360,8200,8200,8200,8200,0
|
|
20230710,172300,391791360,8200,8200,8200,8200,0
|
|
20230710,172200,391791360,8200,8200,8200,8200,0
|
|
20230710,172100,391791360,8200,8200,8200,8200,0
|
|
20230710,172000,391791360,8200,8200,8200,8200,0
|
|
20230710,171900,391791360,8200,8200,8200,8200,0
|
|
20230710,171800,391791360,8200,8200,8200,8200,0
|
|
20230710,171700,391791360,8200,8200,8200,8200,0
|
|
20230710,171600,391791360,8200,8200,8200,8200,0
|
|
20230710,171500,391791360,8200,8200,8200,8200,0
|
|
20230710,171400,391791360,8200,8200,8200,8200,0
|
|
20230710,171300,391791360,8200,8200,8200,8200,0
|
|
20230710,171200,391791360,8200,8200,8200,8200,0
|
|
20230710,171100,391791360,8200,8200,8200,8200,756
|
|
20230710,171000,391791360,8200,8200,8200,8200,0
|
|
20230710,170900,391791360,8200,8200,8200,8200,0
|
|
20230710,170800,391791360,8200,8200,8200,8200,0
|
|
20230710,170700,391791360,8200,8200,8200,8200,0
|
|
20230710,170600,391791360,8200,8200,8200,8200,0
|
|
20230710,170500,391791360,8200,8200,8200,8200,0
|
|
20230710,170400,391791360,8200,8200,8200,8200,0
|
|
20230710,170300,391791360,8200,8200,8200,8200,0
|
|
20230710,170200,391791360,8200,8200,8200,8200,0
|
|
20230710,170100,391791360,8200,8200,8200,8200,0
|
|
20230710,170000,391791360,8200,8200,8200,8200,0
|
|
20230710,165900,391791360,8200,8200,8200,8200,0
|
|
20230710,165800,391791360,8200,8200,8200,8200,0
|
|
20230710,165700,391791360,8200,8200,8200,8200,0
|
|
20230710,165600,391791360,8200,8200,8200,8200,0
|
|
20230710,165500,391791360,8200,8200,8200,8200,0
|
|
20230710,165400,391791360,8200,8200,8200,8200,0
|
|
20230710,165300,391791360,8200,8200,8200,8200,0
|
|
20230710,165200,391791360,8200,8200,8200,8200,0
|
|
20230710,165100,391791360,8200,8200,8200,8200,0
|
|
20230710,165000,391791360,8200,8200,8200,8200,0
|
|
20230710,164900,391791360,8200,8200,8200,8200,0
|
|
20230710,164800,391791360,8200,8200,8200,8200,0
|
|
20230710,164700,391791360,8200,8200,8200,8200,0
|
|
20230710,164600,391791360,8200,8200,8200,8200,0
|
|
20230710,164500,391791360,8200,8200,8200,8200,0
|
|
20230710,164400,391791360,8200,8200,8200,8200,0
|
|
20230710,164300,391791360,8200,8200,8200,8200,0
|
|
20230710,164200,391791360,8200,8200,8200,8200,0
|
|
20230710,164100,391791360,8200,8200,8200,8200,756
|
|
20230710,164000,391791360,8200,8200,8200,8200,0
|
|
20230710,163900,391791360,8200,8200,8200,8200,0
|
|
20230710,163800,391791360,8200,8200,8200,8200,0
|
|
20230710,163700,391791360,8200,8200,8200,8200,0
|
|
20230710,163600,391791360,8200,8200,8200,8200,0
|
|
20230710,163500,391791360,8200,8200,8200,8200,0
|
|
20230710,163400,391791360,8200,8200,8200,8200,0
|
|
20230710,163300,391791360,8200,8200,8200,8200,0
|
|
20230710,163200,391791360,8200,8200,8200,8200,0
|
|
20230710,163100,391791360,8200,8200,8200,8200,0
|
|
20230710,163000,391791360,8200,8200,8200,8200,0
|
|
20230710,162900,391791360,8200,8200,8200,8200,0
|
|
20230710,162800,391791360,8200,8200,8200,8200,0
|
|
20230710,162700,391791360,8200,8200,8200,8200,0
|
|
20230710,162600,391791360,8200,8200,8200,8200,0
|
|
20230710,162500,391791360,8200,8200,8200,8200,0
|
|
20230710,162400,391791360,8200,8200,8200,8200,0
|
|
20230710,162300,391791360,8200,8200,8200,8200,0
|
|
20230710,162200,391791360,8200,8200,8200,8200,0
|
|
20230710,162100,391791360,8200,8200,8200,8200,0
|
|
20230710,162000,391791360,8200,8200,8200,8200,0
|
|
20230710,161900,391791360,8200,8200,8200,8200,0
|
|
20230710,161800,391791360,8200,8200,8200,8200,0
|
|
20230710,161700,391791360,8200,8200,8200,8200,0
|
|
20230710,161600,391791360,8200,8200,8200,8200,0
|
|
20230710,161500,391791360,8200,8200,8200,8200,0
|
|
20230710,161400,391791360,8200,8200,8200,8200,0
|
|
20230710,161300,391791360,8200,8200,8200,8200,0
|
|
20230710,161200,391791360,8200,8200,8200,8200,0
|
|
20230710,161100,391791360,8200,8200,8200,8200,756
|
|
20230710,161000,391791360,8200,8200,8200,8200,0
|
|
20230710,160900,391791360,8200,8200,8200,8200,0
|
|
20230710,160800,391791360,8200,8200,8200,8200,0
|
|
20230710,160700,391791360,8200,8200,8200,8200,0
|
|
20230710,160600,391791360,8200,8200,8200,8200,0
|
|
20230710,160500,391791360,8200,8200,8200,8200,0
|
|
20230710,160400,391791360,8200,8200,8200,8200,0
|
|
20230710,160300,391791360,8200,8200,8200,8200,0
|
|
20230710,160200,391791360,8200,8200,8200,8200,0
|
|
20230710,160100,391791360,8200,8200,8200,8200,0
|
|
20230710,160000,391791360,8200,8200,8200,8200,0
|
|
20230710,155900,391791360,8200,8200,8200,8200,0
|
|
20230710,155800,391791360,8200,8200,8200,8200,0
|
|
20230710,155700,391791360,8200,8200,8200,8200,0
|
|
20230710,155600,391791360,8200,8200,8200,8200,0
|
|
20230710,155500,391791360,8200,8200,8200,8200,0
|
|
20230710,155400,391791360,8200,8200,8200,8200,0
|
|
20230710,155300,391791360,8200,8200,8200,8200,0
|
|
20230710,155200,391791360,8200,8200,8200,8200,0
|
|
20230710,155100,391791360,8200,8200,8200,8200,0
|
|
20230710,155000,391791360,8200,8200,8200,8200,0
|
|
20230710,154900,391791360,8200,8200,8200,8200,0
|
|
20230710,154800,391791360,8200,8200,8200,8200,0
|
|
20230710,154700,391791360,8200,8200,8200,8200,0
|
|
20230710,154600,391791360,8200,8200,8200,8200,0
|
|
20230710,154500,391791360,8200,8200,8200,8200,0
|
|
20230710,154400,391791360,8200,8200,8200,8200,0
|
|
20230710,154300,391791360,8200,8200,8200,8200,0
|
|
20230710,154200,391791360,8200,8200,8200,8200,0
|
|
20230710,154100,391791360,8200,8200,8200,8200,756
|
|
20230710,154000,391791360,8200,8200,8200,8200,0
|
|
20230710,153900,391791360,8200,8200,8200,8200,0
|
|
20230710,153800,391791360,8200,8200,8200,8200,0
|
|
20230710,153700,391791360,8200,8200,8200,8200,0
|
|
20230710,153600,391791360,8200,8200,8200,8200,0
|
|
20230710,153500,391791360,8200,8200,8200,8200,0
|
|
20230710,153400,391791360,8200,8200,8200,8200,0
|
|
20230710,153300,391791360,8200,8200,8200,8200,0
|
|
20230710,153200,391791360,8200,8200,8200,8200,0
|
|
20230710,153100,391791360,8200,8200,8200,8200,0
|
|
20230710,153000,391791360,8200,8200,8200,8200,756
|
|
20230710,152900,385592160,8170,8170,8170,8170,0
|
|
20230710,152800,385592160,8170,8170,8170,8170,0
|
|
20230710,152700,385592160,8170,8170,8170,8170,0
|
|
20230710,152600,385592160,8170,8170,8170,8170,0
|
|
20230710,152500,385592160,8170,8170,8170,8170,0
|
|
20230710,152400,385592160,8170,8170,8170,8170,0
|
|
20230710,152300,385592160,8170,8170,8170,8170,0
|
|
20230710,152200,385592160,8170,8170,8170,8170,0
|
|
20230710,152100,385592160,8170,8170,8170,8170,0
|
|
20230710,152000,385592160,8170,8170,8170,8170,0
|
|
20230710,151900,385592160,8170,8160,8170,8160,59
|
|
20230710,151800,385110710,8170,8170,8170,8170,0
|
|
20230710,151700,385110710,8170,8150,8170,8130,211
|
|
20230710,151600,383394130,8150,8170,8170,8150,12
|
|
20230710,151500,383296270,8140,8150,8150,8140,77
|
|
20230710,151400,382669340,8150,8150,8150,8140,187
|
|
20230710,151300,381147110,8150,8170,8170,8150,258
|
|
20230710,151200,379044350,8170,8180,8180,8170,12
|
|
20230710,151100,378946210,8150,8140,8180,8140,148
|
|
20230710,151000,377740790,8140,8190,8190,8140,40
|
|
20230710,150900,377414890,8190,8150,8190,8140,76
|
|
20230710,150800,376795800,8150,8150,8150,8140,151
|
|
20230710,150700,375566150,8150,8210,8210,8150,39
|
|
20230710,150600,375247370,8210,8160,8210,8150,523
|
|
20230710,150500,370974980,8160,8180,8180,8150,14
|
|
20230710,150400,370860730,8160,8150,8160,8150,106
|
|
20230710,150300,369996380,8150,8160,8160,8150,11
|
|
20230710,150200,369906630,8160,8160,8160,8160,64
|
|
20230710,150100,369384390,8160,8190,8190,8150,14
|
|
20230710,150000,369269990,8190,8150,8200,8150,76
|
|
20230710,145900,368648890,8150,8160,8160,8150,41
|
|
20230710,145800,368314710,8160,8150,8160,8150,101
|
|
20230710,145700,367491170,8160,8160,8160,8160,17
|
|
20230710,145600,367352450,8170,8150,8170,8150,108
|
|
20230710,145500,366471520,8150,8160,8160,8150,17
|
|
20230710,145400,366332890,8160,8160,8160,8160,18
|
|
20230710,145300,366186010,8150,8160,8160,8150,69
|
|
20230710,145200,365623590,8160,8160,8160,8160,55
|
|
20230710,145100,365174790,8130,8130,8130,8130,0
|
|
20230710,145000,365174790,8130,8140,8170,8130,590
|
|
20230710,144900,360365700,8140,8140,8140,8130,79
|
|
20230710,144800,359723260,8140,8140,8140,8140,16
|
|
20230710,144700,359593020,8150,8150,8150,8150,17
|
|
20230710,144600,359454470,8150,8150,8160,8140,39
|
|
20230710,144500,359136760,8140,8150,8160,8140,171
|
|
20230710,144400,357743100,8150,8150,8150,8150,16
|
|
20230710,144300,357612700,8160,8150,8160,8150,109
|
|
20230710,144200,356723800,8150,8150,8150,8150,53
|
|
20230710,144100,356291850,8150,8160,8160,8150,26
|
|
20230710,144000,356079860,8150,8150,8150,8140,67
|
|
20230710,143900,355534440,8150,8150,8150,8150,16
|
|
20230710,143800,355404040,8160,8160,8160,8150,120
|
|
20230710,143700,354425460,8160,8170,8170,8160,13
|
|
20230710,143600,354319300,8170,8170,8170,8170,18
|
|
20230710,143500,354172240,8170,8160,8170,8160,89
|
|
20230710,143400,353445650,8160,8170,8170,8160,26
|
|
20230710,143300,353233310,8170,8180,8180,8170,11
|
|
20230710,143200,353143360,8180,8180,8180,8180,17
|
|
20230710,143100,353004300,8190,8150,8190,8150,75
|
|
20230710,143000,352392210,8150,8170,8170,8140,215
|
|
20230710,142900,350641420,8170,8170,8170,8170,8
|
|
20230710,142800,350576060,8180,8190,8190,8180,11
|
|
20230710,142700,350486000,8180,8180,8190,8180,933
|
|
20230710,142600,342853970,8190,8190,8190,8180,117
|
|
20230710,142500,341896740,8180,8190,8190,8180,80
|
|
20230710,142400,341242170,8180,8190,8190,8180,70
|
|
20230710,142300,340669490,8190,8190,8190,8190,17
|
|
20230710,142200,340530260,8190,8190,8190,8190,37
|
|
20230710,142100,340227230,8180,8190,8190,8180,79
|
|
20230710,142000,339580840,8190,8190,8190,8190,8
|
|
20230710,141900,339515320,8190,8190,8190,8180,79
|
|
20230710,141800,338868930,8190,8190,8190,8190,8
|
|
20230710,141700,338803410,8190,8190,8190,8180,80
|
|
20230710,141600,338148840,8190,8180,8190,8180,70
|
|
20230710,141500,337576160,8190,8190,8190,8190,25
|
|
20230710,141400,337371410,8190,8190,8190,8190,46
|
|
20230710,141300,336994670,8190,8190,8190,8180,1016
|
|
20230710,141200,328674250,8200,8210,8210,8200,21
|
|
20230710,141100,328501970,8200,8220,8220,8200,13
|
|
20230710,141000,328395230,8210,8200,8230,8200,67
|
|
20230710,140900,327845160,8190,8200,8200,8190,70
|
|
20230710,140800,327271780,8200,8210,8210,8200,60
|
|
20230710,140700,326779680,8210,8230,8230,8200,857
|
|
20230710,140600,319750620,8230,8200,8230,8200,221
|
|
20230710,140500,317935590,8210,8160,8210,8160,657
|
|
20230710,140400,312559020,8160,8170,8170,8160,70
|
|
20230710,140300,311987740,8170,8170,8170,8170,59
|
|
20230710,140200,311505710,8170,8150,8170,8150,74
|
|
20230710,140100,310902410,8160,8150,8160,8150,126
|
|
20230710,140000,309875420,8160,8160,8160,8150,78
|
|
20230710,135900,309239560,8150,8150,8150,8150,62
|
|
20230710,135800,308734260,8150,8150,8150,8150,62
|
|
20230710,135700,308228960,8150,8150,8150,8150,37
|
|
20230710,135600,307927410,8140,8150,8150,8140,71
|
|
20230710,135500,307349390,8150,8160,8160,8150,26
|
|
20230710,135400,307137400,8140,8150,8150,8140,82
|
|
20230710,135300,306469720,8150,8150,8150,8150,8
|
|
20230710,135200,306404520,8130,8150,8150,8130,398
|
|
20230710,135100,303165340,8150,8160,8160,8150,35
|
|
20230710,135000,302880000,8160,8160,8160,8160,16
|
|
20230710,134900,302749440,8140,8140,8140,8140,0
|
|
20230710,134800,302749440,8140,8160,8160,8140,1091
|
|
20230710,134700,293858120,8160,8160,8160,8150,78
|
|
20230710,134600,293222260,8160,8160,8160,8160,17
|
|
20230710,134500,293083540,8170,8140,8170,8140,158
|
|
20230710,134400,291796350,8140,8140,8140,8140,43
|
|
20230710,134300,291446330,8130,8140,8140,8130,70
|
|
20230710,134200,290877150,8140,8140,8140,8140,27
|
|
20230710,134100,290657370,8140,8130,8140,8130,70
|
|
20230710,134000,290088190,8140,8140,8140,8140,17
|
|
20230710,133900,289949810,8130,8140,8140,8130,70
|
|
20230710,133800,289380630,8140,8150,8150,8140,32
|
|
20230710,133700,289120060,8150,8170,8170,8150,932
|
|
20230710,133600,281523360,8180,8180,8180,8180,16
|
|
20230710,133500,281392480,8180,8200,8200,8170,857
|
|
20230710,133400,274390470,8180,8180,8180,8170,128
|
|
20230710,133300,273344050,8180,8170,8180,8160,106
|
|
20230710,133200,272478300,8170,8170,8170,8170,1
|
|
20230710,133100,272470130,8150,8170,8170,8150,273
|
|
20230710,133000,270242990,8160,8170,8170,8160,70
|
|
20230710,132900,269671710,8170,8160,8170,8150,323
|
|
20230710,132800,267036570,8160,8160,8160,8160,9
|
|
20230710,132700,266963130,8160,8140,8160,8140,65
|
|
20230710,132600,266433850,8140,8140,8150,8140,36
|
|
20230710,132500,266140550,8140,8140,8150,8140,103
|
|
20230710,132400,265302040,8140,8140,8140,8140,54
|
|
20230710,132300,264862480,8140,8150,8150,8140,24
|
|
20230710,132200,264666960,8150,8170,8170,8150,10
|
|
20230710,132100,264585440,8130,8130,8130,8130,63
|
|
20230710,132000,264073250,8170,8170,8170,8130,57
|
|
20230710,131900,263609670,8130,8160,8160,8120,562
|
|
20230710,131800,259040780,8160,8160,8160,8160,158
|
|
20230710,131700,257751500,8160,8160,8160,8160,19
|
|
20230710,131600,257596460,8170,8160,8170,8160,157
|
|
20230710,131500,256315250,8170,8170,8170,8170,8
|
|
20230710,131400,256249890,8170,8180,8180,8160,90
|
|
20230710,131300,255515120,8180,8200,8200,8180,20
|
|
20230710,131200,255351500,8190,8190,8190,8190,113
|
|
20230710,131100,254426030,8200,8190,8200,8190,208
|
|
20230710,131000,252722430,8200,8200,8200,8190,79
|
|
20230710,130900,252075250,8200,8200,8200,8200,16
|
|
20230710,130800,251944050,8200,8220,8220,8200,674
|
|
20230710,130700,246416910,8210,8210,8210,8210,0
|
|
20230710,130600,246416910,8210,8230,8230,8210,89
|
|
20230710,130500,245685860,8220,8230,8230,8220,17
|
|
20230710,130400,245546030,8220,8220,8220,8220,90
|
|
20230710,130300,244806230,8230,8240,8240,8230,55
|
|
20230710,130200,244353200,8230,8230,8230,8230,0
|
|
20230710,130100,244353200,8230,8240,8240,8230,17
|
|
20230710,130000,244213210,8230,8240,8240,8230,16
|
|
20230710,125900,244081450,8220,8230,8230,8220,26
|
|
20230710,125800,243867550,8230,8230,8230,8230,0
|
|
20230710,125700,243867550,8230,8240,8240,8230,17
|
|
20230710,125600,243727560,8220,8220,8220,8220,0
|
|
20230710,125500,243727560,8220,8230,8230,8220,35
|
|
20230710,125400,243439770,8220,8220,8220,8220,58
|
|
20230710,125300,242963010,8220,8220,8220,8220,13
|
|
20230710,125200,242856150,8220,8220,8220,8220,17
|
|
20230710,125100,242716410,8220,8220,8220,8220,8
|
|
20230710,125000,242650650,8220,8220,8220,8220,17
|
|
20230710,124900,242510910,8220,8220,8220,8220,8
|
|
20230710,124800,242445150,8220,8220,8220,8220,17
|
|
20230710,124700,242305410,8220,8220,8220,8220,8
|
|
20230710,124600,242239650,8220,8220,8220,8220,17
|
|
20230710,124500,242099910,8220,8230,8230,8220,17
|
|
20230710,124400,241960090,8230,8240,8240,8230,26
|
|
20230710,124300,241745940,8220,8220,8220,8220,0
|
|
20230710,124200,241745940,8220,8230,8230,8220,18
|
|
20230710,124100,241597890,8230,8240,8240,8230,16
|
|
20230710,124000,241466130,8230,8240,8240,8230,17
|
|
20230710,123900,241326140,8230,8240,8240,8230,16
|
|
20230710,123800,241194380,8220,8220,8220,8220,0
|
|
20230710,123700,241194380,8220,8230,8230,8220,16
|
|
20230710,123600,241062780,8220,8240,8240,8220,10
|
|
20230710,123500,240980560,8220,8230,8230,8220,16
|
|
20230710,123400,240848960,8220,8220,8220,8220,0
|
|
20230710,123300,240848960,8220,8240,8240,8210,571
|
|
20230710,123200,236160080,8240,8240,8240,8240,0
|
|
20230710,123100,236160080,8240,8250,8250,8240,17
|
|
20230710,123000,236019920,8240,8250,8250,8240,16
|
|
20230710,122900,235888000,8230,8240,8240,8230,116
|
|
20230710,122800,234932240,8240,8240,8240,8240,8
|
|
20230710,122700,234866320,8240,8240,8240,8240,9
|
|
20230710,122600,234792160,8230,8250,8250,8230,26
|
|
20230710,122500,234577910,8240,8240,8240,8240,0
|
|
20230710,122400,234577910,8240,8250,8250,8240,17
|
|
20230710,122300,234437750,8240,8250,8250,8240,17
|
|
20230710,122200,234297590,8240,8250,8250,8240,16
|
|
20230710,122100,234165670,8240,8240,8240,8240,0
|
|
20230710,122000,234165670,8240,8250,8250,8240,17
|
|
20230710,121900,234025500,8240,8240,8240,8240,8
|
|
20230710,121800,233959580,8230,8230,8230,8230,10
|
|
20230710,121700,233877280,8230,8230,8230,8230,16
|
|
20230710,121600,233745600,8230,8230,8230,8230,17
|
|
20230710,121500,233605690,8230,8250,8250,8230,84
|
|
20230710,121400,232914120,8240,8240,8240,8240,0
|
|
20230710,121300,232914120,8240,8250,8250,8240,16
|
|
20230710,121200,232782200,8240,8250,8250,8240,17
|
|
20230710,121100,232642030,8240,8250,8250,8240,17
|
|
20230710,121000,232501870,8240,8240,8240,8240,0
|
|
20230710,120900,232501870,8240,8250,8250,8240,16
|
|
20230710,120800,232369950,8240,8250,8250,8240,17
|
|
20230710,120700,232229790,8250,8260,8260,8250,17
|
|
20230710,120600,232089450,8250,8260,8260,8250,17
|
|
20230710,120500,231949120,8250,8260,8260,8250,9
|
|
20230710,120400,231874790,8250,8260,8260,8250,17
|
|
20230710,120300,231734460,8250,8260,8260,8250,16
|
|
20230710,120200,231602380,8250,8260,8260,8250,17
|
|
20230710,120100,231462040,8250,8250,8250,8250,0
|
|
20230710,120000,231462040,8250,8250,8250,8250,16
|
|
20230710,115900,231330040,8240,8240,8240,8240,0
|
|
20230710,115800,231330040,8240,8240,8240,8240,16
|
|
20230710,115700,231198200,8240,8250,8250,8240,59
|
|
20230710,115600,230711950,8240,8250,8250,8240,16
|
|
20230710,115500,230580030,8240,8250,8250,8240,17
|
|
20230710,115400,230439860,8240,8250,8250,8240,17
|
|
20230710,115300,230299700,8240,8240,8240,8240,0
|
|
20230710,115200,230299700,8240,8250,8250,8240,16
|
|
20230710,115100,230167780,8240,8250,8250,8240,17
|
|
20230710,115000,230027620,8240,8250,8250,8240,38
|
|
20230710,114900,229714200,8240,8250,8250,8240,25
|
|
20230710,114800,229508110,8240,8240,8240,8240,0
|
|
20230710,114700,229508110,8240,8250,8250,8240,17
|
|
20230710,114600,229367950,8240,8250,8250,8240,16
|
|
20230710,114500,229236030,8240,8240,8240,8240,0
|
|
20230710,114400,229236030,8240,8250,8250,8240,11
|
|
20230710,114300,229145310,8250,8260,8260,8250,325
|
|
20230710,114200,226463970,8250,8250,8250,8250,0
|
|
20230710,114100,226463970,8250,8260,8260,8250,25
|
|
20230710,114000,226257640,8250,8250,8250,8250,0
|
|
20230710,113900,226257640,8250,8260,8260,8250,28
|
|
20230710,113800,226026470,8260,8260,8260,8260,0
|
|
20230710,113700,226026470,8260,8270,8270,8260,36
|
|
20230710,113600,225729030,8260,8270,8270,8260,29
|
|
20230710,113500,225489320,8260,8260,8260,8260,11
|
|
20230710,113400,225398460,8270,8280,8280,8270,36
|
|
20230710,113300,225100660,8280,8280,8280,8280,18
|
|
20230710,113200,224951620,8270,8260,8270,8260,4560
|
|
20230710,113100,187275530,8260,8240,8260,8220,3278
|
|
20230710,113000,160227600,8220,8220,8220,8220,22
|
|
20230710,112900,160046760,8230,8230,8230,8230,8
|
|
20230710,112800,159980920,8230,8230,8230,8230,17
|
|
20230710,112700,159841010,8230,8240,8240,8230,13
|
|
20230710,112600,159733970,8230,8240,8240,8230,17
|
|
20230710,112500,159593980,8230,8240,8240,8230,16
|
|
20230710,112400,159462220,8230,8240,8240,8230,17
|
|
20230710,112300,159322230,8240,8250,8250,8240,17
|
|
20230710,112200,159182060,8250,8250,8250,8240,18
|
|
20230710,112100,159033650,8240,8250,8250,8240,16
|
|
20230710,112000,158901730,8240,8240,8240,8240,0
|
|
20230710,111900,158901730,8240,8240,8240,8240,17
|
|
20230710,111800,158761650,8240,8240,8240,8240,8
|
|
20230710,111700,158695730,8240,8240,8250,8240,18
|
|
20230710,111600,158547400,8250,8250,8250,8240,10
|
|
20230710,111500,158464980,8240,8240,8240,8240,25
|
|
20230710,111400,158258980,8240,8240,8240,8240,0
|
|
20230710,111300,158258980,8240,8250,8250,8240,17
|
|
20230710,111200,158118820,8240,8240,8240,8240,16
|
|
20230710,111100,157986980,8240,8250,8250,8240,17
|
|
20230710,111000,157846810,8240,8240,8240,8240,8
|
|
20230710,110900,157780890,8250,8250,8250,8240,45
|
|
20230710,110800,157409760,8250,8250,8250,8250,16
|
|
20230710,110700,157277760,8250,8250,8250,8250,9
|
|
20230710,110600,157203510,8250,8250,8250,8250,8
|
|
20230710,110500,157137510,8240,8250,8250,8240,17
|
|
20230710,110400,156997350,8240,8250,8250,8240,17
|
|
20230710,110300,156857210,8240,8250,8250,8240,17
|
|
20230710,110200,156717050,8250,8250,8250,8250,17
|
|
20230710,110100,156576800,8250,8240,8250,8240,34
|
|
20230710,110000,156296390,8250,8250,8250,8250,9
|
|
20230710,105900,156222140,8240,8250,8250,8240,17
|
|
20230710,105800,156081980,8260,8230,8260,8230,800
|
|
20230710,105700,149485780,8230,8230,8230,8230,17
|
|
20230710,105600,149345870,8230,8230,8230,8230,8
|
|
20230710,105500,149280030,8230,8220,8230,8220,17
|
|
20230710,105400,149140130,8230,8230,8230,8230,24
|
|
20230710,105300,148942610,8230,8230,8230,8230,31
|
|
20230710,105200,148687480,8230,8230,8230,8230,9
|
|
20230710,105100,148613410,8230,8240,8240,8230,56
|
|
20230710,105000,148152450,8240,8230,8240,8230,69
|
|
20230710,104900,147584490,8230,8230,8230,8230,18
|
|
20230710,104800,147436350,8200,8200,8200,8200,0
|
|
20230710,104700,147436350,8200,8220,8220,8200,520
|
|
20230710,104600,143167030,8230,8230,8230,8230,8
|
|
20230710,104500,143101190,8230,8230,8230,8230,17
|
|
20230710,104400,142961280,8230,8230,8230,8230,17
|
|
20230710,104300,142821370,8220,8220,8220,8220,8
|
|
20230710,104200,142755610,8230,8220,8230,8220,117
|
|
20230710,104100,141793700,8230,8230,8230,8230,8
|
|
20230710,104000,141727860,8220,8240,8240,8220,1026
|
|
20230710,103900,133293880,8230,8230,8230,8230,9
|
|
20230710,103800,133219810,8240,8240,8240,8240,8
|
|
20230710,103700,133153890,8230,8240,8240,8230,329
|
|
20230710,103600,130446140,8240,8250,8250,8240,25
|
|
20230710,103500,130240060,8260,8260,8260,8250,11
|
|
20230710,103400,130149290,8250,8230,8250,8230,11
|
|
20230710,103300,130058600,8250,8260,8260,8250,259
|
|
20230710,103200,127921760,8260,8260,8260,8260,166
|
|
20230710,103100,126550600,8260,8260,8260,8260,22
|
|
20230710,103000,126368880,8250,8250,8250,8240,764
|
|
20230710,102900,120066880,8240,8250,8250,8240,25
|
|
20230710,102800,119860710,8240,8250,8250,8240,2
|
|
20230710,102700,119844220,8250,8250,8250,8240,25
|
|
20230710,102600,119638050,8250,8250,8250,8250,32
|
|
20230710,102500,119374050,8250,8250,8250,8250,8
|
|
20230710,102400,119308050,8250,8230,8250,8230,1002
|
|
20230710,102300,111044560,8230,8230,8240,8230,24
|
|
20230710,102200,110846960,8240,8240,8240,8240,8
|
|
20230710,102100,110781040,8210,8210,8210,8210,18
|
|
20230710,102000,110633260,8210,8230,8230,8210,782
|
|
20230710,101900,104207430,8240,8250,8250,8240,34
|
|
20230710,101800,103927190,8250,8250,8250,8250,17
|
|
20230710,101700,103786940,8250,8250,8250,8250,12
|
|
20230710,101600,103687940,8250,8250,8270,8250,214
|
|
20230710,101500,101920350,8250,8250,8250,8250,9
|
|
20230710,101400,101846100,8250,8250,8250,8250,0
|
|
20230710,101300,101846100,8250,8240,8250,8240,1008
|
|
20230710,101200,93530180,8240,8250,8250,8240,455
|
|
20230710,101100,89780900,8250,8250,8250,8250,8
|
|
20230710,101000,89714900,8240,8230,8240,8230,571
|
|
20230710,100900,85011920,8230,8230,8230,8230,9
|
|
20230710,100800,84937850,8240,8240,8240,8230,28
|
|
20230710,100700,84707230,8240,8240,8240,8240,8
|
|
20230710,100600,84641310,8240,8230,8250,8230,509
|
|
20230710,100500,80447070,8230,8230,8230,8230,16
|
|
20230710,100400,80315390,8220,8240,8240,8220,185
|
|
20230710,100300,78792640,8230,8230,8230,8230,222
|
|
20230710,100200,76965580,8230,8240,8240,8230,17
|
|
20230710,100100,76825580,8240,8240,8240,8240,8
|
|
20230710,100000,76759660,8230,8220,8230,8220,586
|
|
20230710,095900,71941960,8230,8230,8230,8230,17
|
|
20230710,095800,71802050,8230,8220,8240,8220,31
|
|
20230710,095700,71546920,8210,8210,8210,8210,20
|
|
20230710,095600,71382720,8210,8230,8230,8210,23
|
|
20230710,095500,71193640,8210,8210,8210,8210,3
|
|
20230710,095400,71169010,8210,8210,8210,8210,9
|
|
20230710,095300,71095120,8210,8200,8210,8200,348
|
|
20230710,095200,68240580,8200,8190,8200,8190,1946
|
|
20230710,095100,52287500,8190,8170,8190,8170,462
|
|
20230710,095000,48508460,8180,8180,8180,8180,18
|
|
20230710,094900,48361220,8180,8170,8180,8170,31
|
|
20230710,094800,48107860,8170,8170,8170,8170,9
|
|
20230710,094700,48034330,8170,8170,8170,8170,17
|
|
20230710,094600,47895440,8170,8170,8170,8170,18
|
|
20230710,094500,47748380,8170,8160,8170,8160,39
|
|
20230710,094400,47429970,8170,8160,8170,8160,43
|
|
20230710,094300,47079010,8160,8160,8160,8160,8
|
|
20230710,094200,47013730,8160,8160,8160,8160,8
|
|
20230710,094100,46948450,8150,8150,8150,8150,18
|
|
20230710,094000,46801750,8150,8150,8150,8150,16
|
|
20230710,093900,46671350,8150,8150,8150,8150,17
|
|
20230710,093800,46532800,8150,8150,8150,8150,8
|
|
20230710,093700,46467600,8150,8140,8150,8140,9
|
|
20230710,093600,46394330,8140,8140,8140,8140,24
|
|
20230710,093500,46198970,8140,8140,8140,8140,18
|
|
20230710,093400,46052450,8130,8130,8130,8130,4
|
|
20230710,093300,46019930,8130,8110,8130,8110,37
|
|
20230710,093200,45719700,8110,8110,8110,8110,0
|
|
20230710,093100,45719700,8110,8110,8110,8110,1
|
|
20230710,093000,45711590,8110,8110,8110,8110,21
|
|
20230710,092900,45541280,8100,8100,8100,8100,199
|
|
20230710,092800,43929380,8110,8120,8120,8110,113
|
|
20230710,092700,43012940,8120,8120,8120,8120,0
|
|
20230710,092600,43012940,8120,8120,8120,8120,2
|
|
20230710,092500,42996700,8130,8130,8130,8130,10
|
|
20230710,092400,42915400,8130,8120,8130,8120,172
|
|
20230710,092300,41518750,8130,8130,8130,8130,0
|
|
20230710,092200,41518750,8130,8140,8140,8130,8
|
|
20230710,092100,41453640,8140,8160,8160,8140,368
|
|
20230710,092000,38458090,8170,8170,8170,8170,0
|
|
20230710,091900,38458090,8170,8170,8170,8170,0
|
|
20230710,091800,38458090,8170,8170,8170,8170,0
|
|
20230710,091700,38458090,8170,8170,8170,8170,0
|
|
20230710,091600,38458090,8170,8170,8170,8170,27
|
|
20230710,091500,38237500,8180,8180,8180,8180,0
|
|
20230710,091400,38237500,8180,8180,8180,8180,0
|
|
20230710,091300,38237500,8180,8180,8180,8180,0
|
|
20230710,091200,38237500,8180,8180,8180,8180,0
|
|
20230710,091100,38237500,8180,8180,8180,8180,272
|
|
20230710,091000,36012540,8200,8200,8200,8200,0
|
|
20230710,090900,36012540,8200,8200,8200,8200,0
|
|
20230710,090800,36012540,8200,8190,8200,8190,2001
|
|
20230710,090700,19624340,8190,8140,8190,8140,829
|
|
20230710,090600,12867580,8150,8150,8150,8150,5
|
|
20230710,090500,12826830,8140,8150,8150,8140,270
|
|
20230710,090400,10627210,8140,8140,8140,8140,54
|
|
20230710,090300,10187650,8100,8130,8130,8100,179
|
|
20230710,090200,8736640,8150,8150,8150,8150,0
|
|
20230710,090100,8736640,8150,8150,8150,8150,50
|
|
20230710,090000,8329140,8140,8150,8150,8140,1022
|