619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,191600,246641650,9410,9410,9410,9410,2433
|
|
20230818,191500,246641650,9410,9410,9410,9410,0
|
|
20230818,191400,246641650,9410,9410,9410,9410,0
|
|
20230818,191300,246641650,9410,9410,9410,9410,0
|
|
20230818,191200,246641650,9410,9410,9410,9410,0
|
|
20230818,191100,246641650,9410,9410,9410,9410,0
|
|
20230818,191000,246641650,9410,9410,9410,9410,0
|
|
20230818,190900,246641650,9410,9410,9410,9410,0
|
|
20230818,190800,246641650,9410,9410,9410,9410,0
|
|
20230818,190700,246641650,9410,9410,9410,9410,0
|
|
20230818,190600,246641650,9410,9410,9410,9410,0
|
|
20230818,190500,246641650,9410,9410,9410,9410,0
|
|
20230818,190400,246641650,9410,9410,9410,9410,0
|
|
20230818,190300,246641650,9410,9410,9410,9410,0
|
|
20230818,190200,246641650,9410,9410,9410,9410,0
|
|
20230818,190100,246641650,9410,9410,9410,9410,0
|
|
20230818,190000,246641650,9410,9410,9410,9410,0
|
|
20230818,185900,246641650,9410,9410,9410,9410,0
|
|
20230818,185800,246641650,9410,9410,9410,9410,0
|
|
20230818,185700,246641650,9410,9410,9410,9410,0
|
|
20230818,185600,246641650,9410,9410,9410,9410,0
|
|
20230818,185500,246641650,9410,9410,9410,9410,0
|
|
20230818,185400,246641650,9410,9410,9410,9410,0
|
|
20230818,185300,246641650,9410,9410,9410,9410,0
|
|
20230818,185200,246641650,9410,9410,9410,9410,0
|
|
20230818,185100,246641650,9410,9410,9410,9410,0
|
|
20230818,185000,246641650,9410,9410,9410,9410,0
|
|
20230818,184900,246641650,9410,9410,9410,9410,0
|
|
20230818,184800,246641650,9410,9410,9410,9410,0
|
|
20230818,184700,246641650,9410,9410,9410,9410,0
|
|
20230818,184600,246641650,9410,9410,9410,9410,2433
|
|
20230818,184500,246641650,9410,9410,9410,9410,0
|
|
20230818,184400,246641650,9410,9410,9410,9410,0
|
|
20230818,184300,246641650,9410,9410,9410,9410,0
|
|
20230818,184200,246641650,9410,9410,9410,9410,0
|
|
20230818,184100,246641650,9410,9410,9410,9410,0
|
|
20230818,184000,246641650,9410,9410,9410,9410,0
|
|
20230818,183900,246641650,9410,9410,9410,9410,0
|
|
20230818,183800,246641650,9410,9410,9410,9410,0
|
|
20230818,183700,246641650,9410,9410,9410,9410,0
|
|
20230818,183600,246641650,9410,9410,9410,9410,0
|
|
20230818,183500,246641650,9410,9410,9410,9410,0
|
|
20230818,183400,246641650,9410,9410,9410,9410,0
|
|
20230818,183300,246641650,9410,9410,9410,9410,0
|
|
20230818,183200,246641650,9410,9410,9410,9410,0
|
|
20230818,183100,246641650,9410,9410,9410,9410,0
|
|
20230818,183000,246641650,9410,9410,9410,9410,0
|
|
20230818,182900,246641650,9410,9410,9410,9410,0
|
|
20230818,182800,246641650,9410,9410,9410,9410,0
|
|
20230818,182700,246641650,9410,9410,9410,9410,0
|
|
20230818,182600,246641650,9410,9410,9410,9410,0
|
|
20230818,182500,246641650,9410,9410,9410,9410,0
|
|
20230818,182400,246641650,9410,9410,9410,9410,0
|
|
20230818,182300,246641650,9410,9410,9410,9410,0
|
|
20230818,182200,246641650,9410,9410,9410,9410,0
|
|
20230818,182100,246641650,9410,9410,9410,9410,0
|
|
20230818,182000,246641650,9410,9410,9410,9410,0
|
|
20230818,181900,246641650,9410,9410,9410,9410,0
|
|
20230818,181800,246641650,9410,9410,9410,9410,0
|
|
20230818,181700,246641650,9410,9410,9410,9410,0
|
|
20230818,181600,246641650,9410,9410,9410,9410,2433
|
|
20230818,181500,246641650,9410,9410,9410,9410,0
|
|
20230818,181400,246641650,9410,9410,9410,9410,0
|
|
20230818,181300,246641650,9410,9410,9410,9410,0
|
|
20230818,181200,246641650,9410,9410,9410,9410,0
|
|
20230818,181100,246641650,9410,9410,9410,9410,0
|
|
20230818,181000,246641650,9410,9410,9410,9410,0
|
|
20230818,180900,246641650,9410,9410,9410,9410,0
|
|
20230818,180800,246641650,9410,9410,9410,9410,0
|
|
20230818,180700,246641650,9410,9410,9410,9410,0
|
|
20230818,180600,246641650,9410,9410,9410,9410,0
|
|
20230818,180500,246641650,9410,9410,9410,9410,0
|
|
20230818,180400,246641650,9410,9410,9410,9410,0
|
|
20230818,180300,246641650,9410,9410,9410,9410,0
|
|
20230818,180200,246641650,9410,9410,9410,9410,0
|
|
20230818,180100,246641650,9410,9410,9410,9410,0
|
|
20230818,180000,246641650,9410,9410,9410,9410,0
|
|
20230818,175900,246641650,9410,9410,9410,9410,0
|
|
20230818,175800,246641650,9410,9410,9410,9410,0
|
|
20230818,175700,246641650,9410,9410,9410,9410,0
|
|
20230818,175600,246641650,9410,9410,9410,9410,0
|
|
20230818,175500,246641650,9410,9410,9410,9410,0
|
|
20230818,175400,246641650,9410,9410,9410,9410,0
|
|
20230818,175300,246641650,9410,9410,9410,9410,0
|
|
20230818,175200,246641650,9410,9410,9410,9410,0
|
|
20230818,175100,246641650,9410,9410,9410,9410,0
|
|
20230818,175000,246641650,9410,9410,9410,9410,0
|
|
20230818,174900,246641650,9410,9410,9410,9410,0
|
|
20230818,174800,246641650,9410,9410,9410,9410,0
|
|
20230818,174700,246641650,9410,9410,9410,9410,0
|
|
20230818,174600,246641650,9410,9410,9410,9410,2433
|
|
20230818,174500,246641650,9410,9410,9410,9410,0
|
|
20230818,174400,246641650,9410,9410,9410,9410,0
|
|
20230818,174300,246641650,9410,9410,9410,9410,0
|
|
20230818,174200,246641650,9410,9410,9410,9410,0
|
|
20230818,174100,246641650,9410,9410,9410,9410,0
|
|
20230818,174000,246641650,9410,9410,9410,9410,0
|
|
20230818,173900,246641650,9410,9410,9410,9410,0
|
|
20230818,173800,246641650,9410,9410,9410,9410,0
|
|
20230818,173700,246641650,9410,9410,9410,9410,0
|
|
20230818,173600,246641650,9410,9410,9410,9410,0
|
|
20230818,173500,246641650,9410,9410,9410,9410,0
|
|
20230818,173400,246641650,9410,9410,9410,9410,0
|
|
20230818,173300,246641650,9410,9410,9410,9410,0
|
|
20230818,173200,246641650,9410,9410,9410,9410,0
|
|
20230818,173100,246641650,9410,9410,9410,9410,0
|
|
20230818,173000,246641650,9410,9410,9410,9410,0
|
|
20230818,172900,246641650,9410,9410,9410,9410,0
|
|
20230818,172800,246641650,9410,9410,9410,9410,0
|
|
20230818,172700,246641650,9410,9410,9410,9410,0
|
|
20230818,172600,246641650,9410,9410,9410,9410,0
|
|
20230818,172500,246641650,9410,9410,9410,9410,0
|
|
20230818,172400,246641650,9410,9410,9410,9410,0
|
|
20230818,172300,246641650,9410,9410,9410,9410,0
|
|
20230818,172200,246641650,9410,9410,9410,9410,0
|
|
20230818,172100,246641650,9410,9410,9410,9410,0
|
|
20230818,172000,246641650,9410,9410,9410,9410,0
|
|
20230818,171900,246641650,9410,9410,9410,9410,0
|
|
20230818,171800,246641650,9410,9410,9410,9410,0
|
|
20230818,171700,246641650,9410,9410,9410,9410,0
|
|
20230818,171600,246641650,9410,9410,9410,9410,2433
|
|
20230818,171500,246641650,9410,9410,9410,9410,0
|
|
20230818,171400,246641650,9410,9410,9410,9410,0
|
|
20230818,171300,246641650,9410,9410,9410,9410,0
|
|
20230818,171200,246641650,9410,9410,9410,9410,0
|
|
20230818,171100,246641650,9410,9410,9410,9410,0
|
|
20230818,171000,246641650,9410,9410,9410,9410,0
|
|
20230818,170900,246641650,9410,9410,9410,9410,0
|
|
20230818,170800,246641650,9410,9410,9410,9410,0
|
|
20230818,170700,246641650,9410,9410,9410,9410,0
|
|
20230818,170600,246641650,9410,9410,9410,9410,0
|
|
20230818,170500,246641650,9410,9410,9410,9410,0
|
|
20230818,170400,246641650,9410,9410,9410,9410,0
|
|
20230818,170300,246641650,9410,9410,9410,9410,0
|
|
20230818,170200,246641650,9410,9410,9410,9410,0
|
|
20230818,170100,246641650,9410,9410,9410,9410,0
|
|
20230818,170000,246641650,9410,9410,9410,9410,0
|
|
20230818,165900,246641650,9410,9410,9410,9410,0
|
|
20230818,165800,246641650,9410,9410,9410,9410,0
|
|
20230818,165700,246641650,9410,9410,9410,9410,0
|
|
20230818,165600,246641650,9410,9410,9410,9410,0
|
|
20230818,165500,246641650,9410,9410,9410,9410,0
|
|
20230818,165400,246641650,9410,9410,9410,9410,0
|
|
20230818,165300,246641650,9410,9410,9410,9410,0
|
|
20230818,165200,246641650,9410,9410,9410,9410,0
|
|
20230818,165100,246641650,9410,9410,9410,9410,0
|
|
20230818,165000,246641650,9410,9410,9410,9410,0
|
|
20230818,164900,246641650,9410,9410,9410,9410,0
|
|
20230818,164800,246641650,9410,9410,9410,9410,0
|
|
20230818,164700,246641650,9410,9410,9410,9410,0
|
|
20230818,164600,246641650,9410,9410,9410,9410,2433
|
|
20230818,164500,246641650,9410,9410,9410,9410,0
|
|
20230818,164400,246641650,9410,9410,9410,9410,0
|
|
20230818,164300,246641650,9410,9410,9410,9410,0
|
|
20230818,164200,246641650,9410,9410,9410,9410,0
|
|
20230818,164100,246641650,9410,9410,9410,9410,0
|
|
20230818,164000,246641650,9410,9410,9410,9410,0
|
|
20230818,163900,246641650,9410,9410,9410,9410,0
|
|
20230818,163800,246641650,9410,9410,9410,9410,0
|
|
20230818,163700,246641650,9410,9410,9410,9410,0
|
|
20230818,163600,246641650,9410,9410,9410,9410,0
|
|
20230818,163500,246641650,9410,9410,9410,9410,0
|
|
20230818,163400,246641650,9410,9410,9410,9410,0
|
|
20230818,163300,246641650,9410,9410,9410,9410,0
|
|
20230818,163200,246641650,9410,9410,9410,9410,0
|
|
20230818,163100,246641650,9410,9410,9410,9410,0
|
|
20230818,163000,246641650,9410,9410,9410,9410,0
|
|
20230818,162900,246641650,9410,9410,9410,9410,0
|
|
20230818,162800,246641650,9410,9410,9410,9410,0
|
|
20230818,162700,246641650,9410,9410,9410,9410,0
|
|
20230818,162600,246641650,9410,9410,9410,9410,0
|
|
20230818,162500,246641650,9410,9410,9410,9410,0
|
|
20230818,162400,246641650,9410,9410,9410,9410,0
|
|
20230818,162300,246641650,9410,9410,9410,9410,0
|
|
20230818,162200,246641650,9410,9410,9410,9410,0
|
|
20230818,162100,246641650,9410,9410,9410,9410,0
|
|
20230818,162000,246641650,9410,9410,9410,9410,0
|
|
20230818,161900,246641650,9410,9410,9410,9410,0
|
|
20230818,161800,246641650,9410,9410,9410,9410,0
|
|
20230818,161700,246641650,9410,9410,9410,9410,0
|
|
20230818,161600,246641650,9410,9410,9410,9410,2433
|
|
20230818,161500,246641650,9410,9410,9410,9410,0
|
|
20230818,161400,246641650,9410,9410,9410,9410,0
|
|
20230818,161300,246641650,9410,9410,9410,9410,0
|
|
20230818,161200,246641650,9410,9410,9410,9410,0
|
|
20230818,161100,246641650,9410,9410,9410,9410,0
|
|
20230818,161000,246641650,9410,9410,9410,9410,0
|
|
20230818,160900,246641650,9410,9410,9410,9410,0
|
|
20230818,160800,246641650,9410,9410,9410,9410,0
|
|
20230818,160700,246641650,9410,9410,9410,9410,0
|
|
20230818,160600,246641650,9410,9410,9410,9410,0
|
|
20230818,160500,246641650,9410,9410,9410,9410,0
|
|
20230818,160400,246641650,9410,9410,9410,9410,0
|
|
20230818,160300,246641650,9410,9410,9410,9410,0
|
|
20230818,160200,246641650,9410,9410,9410,9410,0
|
|
20230818,160100,246641650,9410,9410,9410,9410,0
|
|
20230818,160000,246641650,9410,9410,9410,9410,0
|
|
20230818,155900,246641650,9410,9410,9410,9410,0
|
|
20230818,155800,246641650,9410,9410,9410,9410,0
|
|
20230818,155700,246641650,9410,9410,9410,9410,0
|
|
20230818,155600,246641650,9410,9410,9410,9410,0
|
|
20230818,155500,246641650,9410,9410,9410,9410,0
|
|
20230818,155400,246641650,9410,9410,9410,9410,0
|
|
20230818,155300,246641650,9410,9410,9410,9410,0
|
|
20230818,155200,246641650,9410,9410,9410,9410,0
|
|
20230818,155100,246641650,9410,9410,9410,9410,0
|
|
20230818,155000,246641650,9410,9410,9410,9410,0
|
|
20230818,154900,246641650,9410,9410,9410,9410,0
|
|
20230818,154800,246641650,9410,9410,9410,9410,0
|
|
20230818,154700,246641650,9410,9410,9410,9410,0
|
|
20230818,154600,246641650,9410,9410,9410,9410,2433
|
|
20230818,154500,246641650,9410,9410,9410,9410,0
|
|
20230818,154400,246641650,9410,9410,9410,9410,0
|
|
20230818,154300,246641650,9410,9410,9410,9410,0
|
|
20230818,154200,246641650,9410,9410,9410,9410,0
|
|
20230818,154100,246641650,9410,9410,9410,9410,0
|
|
20230818,154000,246641650,9410,9410,9410,9410,0
|
|
20230818,153900,246641650,9410,9410,9410,9410,0
|
|
20230818,153800,246641650,9410,9410,9410,9410,0
|
|
20230818,153700,246641650,9410,9410,9410,9410,0
|
|
20230818,153600,246641650,9410,9410,9410,9410,0
|
|
20230818,153500,246641650,9410,9410,9410,9410,0
|
|
20230818,153400,246641650,9410,9410,9410,9410,0
|
|
20230818,153300,246641650,9410,9410,9410,9410,0
|
|
20230818,153200,246641650,9410,9410,9410,9410,0
|
|
20230818,153100,246641650,9410,9410,9410,9410,0
|
|
20230818,153000,246641650,9410,9410,9410,9410,2433
|
|
20230818,152900,223747120,9450,9450,9450,9450,0
|
|
20230818,152800,223747120,9450,9450,9450,9450,0
|
|
20230818,152700,223747120,9450,9450,9450,9450,0
|
|
20230818,152600,223747120,9450,9450,9450,9450,0
|
|
20230818,152500,223747120,9450,9450,9450,9450,0
|
|
20230818,152400,223747120,9450,9450,9450,9450,0
|
|
20230818,152300,223747120,9450,9450,9450,9450,0
|
|
20230818,152200,223747120,9450,9450,9450,9450,0
|
|
20230818,152100,223747120,9450,9450,9450,9450,0
|
|
20230818,152000,223747120,9450,9450,9450,9450,0
|
|
20230818,151900,223747120,9450,9460,9460,9450,44
|
|
20230818,151800,223331300,9490,9460,9490,9460,14
|
|
20230818,151700,223198830,9450,9460,9460,9450,39
|
|
20230818,151600,222830140,9460,9460,9460,9460,14
|
|
20230818,151500,222697700,9470,9470,9470,9470,0
|
|
20230818,151400,222697700,9470,9460,9470,9460,16
|
|
20230818,151300,222546190,9450,9470,9470,9450,29
|
|
20230818,151200,222271970,9470,9460,9470,9460,15
|
|
20230818,151100,222130020,9490,9490,9490,9490,0
|
|
20230818,151000,222130020,9490,9490,9490,9460,169
|
|
20230818,150900,220529530,9490,9490,9490,9490,5
|
|
20230818,150800,220482080,9510,9510,9510,9510,0
|
|
20230818,150700,220482080,9510,9500,9510,9500,257
|
|
20230818,150600,218039410,9500,9500,9500,9500,28
|
|
20230818,150500,217773410,9500,9500,9500,9500,5
|
|
20230818,150400,217725910,9500,9500,9500,9500,0
|
|
20230818,150300,217725910,9500,9500,9500,9500,30
|
|
20230818,150200,217440910,9500,9500,9500,9500,57
|
|
20230818,150100,216899410,9500,9500,9500,9500,50
|
|
20230818,150000,216424410,9500,9500,9500,9500,47
|
|
20230818,145900,215977910,9490,9500,9500,9490,604
|
|
20230818,145800,210242380,9490,9480,9490,9480,44
|
|
20230818,145700,209825160,9480,9480,9480,9470,192
|
|
20230818,145600,208005090,9460,9470,9470,9460,229
|
|
20230818,145500,205836740,9480,9470,9480,9470,3
|
|
20230818,145400,205808320,9470,9470,9470,9470,0
|
|
20230818,145300,205808320,9470,9460,9470,9460,59
|
|
20230818,145200,205249920,9460,9460,9460,9460,16
|
|
20230818,145100,205098560,9460,9460,9460,9460,0
|
|
20230818,145000,205098560,9460,9470,9470,9460,25
|
|
20230818,144900,204861980,9470,9460,9470,9460,78
|
|
20230818,144800,204123330,9460,9460,9460,9460,2
|
|
20230818,144700,204104410,9460,9460,9460,9460,0
|
|
20230818,144600,204104410,9460,9470,9470,9460,23
|
|
20230818,144500,203886770,9470,9470,9470,9470,5
|
|
20230818,144400,203839420,9480,9480,9480,9480,0
|
|
20230818,144300,203839420,9480,9480,9500,9470,159
|
|
20230818,144200,202331260,9460,9460,9460,9460,4
|
|
20230818,144100,202293420,9460,9460,9460,9460,1
|
|
20230818,144000,202283960,9460,9460,9460,9460,31
|
|
20230818,143900,201990700,9460,9480,9480,9460,7
|
|
20230818,143800,201924400,9460,9460,9460,9460,2
|
|
20230818,143700,201905480,9460,9460,9460,9460,0
|
|
20230818,143600,201905480,9460,9470,9470,9460,32
|
|
20230818,143500,201602610,9480,9480,9480,9480,4
|
|
20230818,143400,201564690,9490,9490,9490,9490,17
|
|
20230818,143300,201403360,9480,9480,9480,9470,41
|
|
20230818,143200,201014880,9480,9490,9490,9480,179
|
|
20230818,143100,199317810,9480,9480,9480,9480,2
|
|
20230818,143000,199298850,9480,9490,9540,9470,38
|
|
20230818,142900,198938430,9470,9480,9480,9470,4
|
|
20230818,142800,198900530,9480,9490,9490,9480,6
|
|
20230818,142700,198843620,9480,9470,9480,9470,140
|
|
20230818,142600,197516430,9470,9500,9500,9470,650
|
|
20230818,142500,191351340,9500,9490,9510,9490,242
|
|
20230818,142400,189052360,9470,9470,9470,9470,2
|
|
20230818,142300,189033420,9470,9480,9480,9470,79
|
|
20230818,142200,188284780,9480,9480,9500,9480,7
|
|
20230818,142100,188218400,9480,9480,9480,9480,2
|
|
20230818,142000,188199440,9480,9490,9490,9480,29
|
|
20230818,141900,187924360,9490,9490,9490,9490,4
|
|
20230818,141800,187886400,9490,9490,9500,9490,33
|
|
20230818,141700,187572920,9490,9490,9490,9490,1
|
|
20230818,141600,187563430,9490,9490,9490,9490,34
|
|
20230818,141500,187240770,9490,9490,9490,9490,54
|
|
20230818,141400,186728310,9490,9490,9500,9490,11
|
|
20230818,141300,186623840,9490,9520,9520,9490,22
|
|
20230818,141200,186414990,9540,9500,9540,9500,35
|
|
20230818,141100,186081810,9500,9500,9500,9500,2
|
|
20230818,141000,186062810,9500,9500,9500,9500,16
|
|
20230818,140900,185910810,9500,9510,9510,9500,16
|
|
20230818,140800,185758780,9510,9510,9510,9510,23
|
|
20230818,140700,185540050,9510,9520,9520,9510,19
|
|
20230818,140600,185359180,9520,9520,9520,9520,30
|
|
20230818,140500,185073580,9520,9520,9520,9520,3
|
|
20230818,140400,185045020,9520,9500,9520,9500,34
|
|
20230818,140300,184721580,9500,9500,9500,9500,29
|
|
20230818,140200,184446080,9500,9500,9500,9500,5
|
|
20230818,140100,184398580,9510,9510,9510,9510,3
|
|
20230818,140000,184370050,9510,9510,9510,9510,19
|
|
20230818,135900,184189360,9510,9540,9540,9510,18
|
|
20230818,135800,184018110,9520,9520,9520,9520,0
|
|
20230818,135700,184018110,9520,9520,9520,9520,2
|
|
20230818,135600,183999070,9530,9510,9550,9510,53
|
|
20230818,135500,183494000,9520,9540,9550,9520,15
|
|
20230818,135400,183350870,9530,9530,9530,9510,4
|
|
20230818,135300,183312790,9550,9510,9550,9510,170
|
|
20230818,135200,181692260,9510,9510,9510,9510,4
|
|
20230818,135100,181654220,9510,9510,9510,9510,0
|
|
20230818,135000,181654220,9510,9510,9510,9510,19
|
|
20230818,134900,181473530,9510,9510,9510,9510,33
|
|
20230818,134800,181159700,9510,9510,9510,9510,0
|
|
20230818,134700,181159700,9510,9510,9510,9510,2
|
|
20230818,134600,181140680,9510,9520,9520,9510,32
|
|
20230818,134500,180836340,9520,9520,9520,9520,13
|
|
20230818,134400,180712580,9520,9520,9520,9520,1
|
|
20230818,134300,180703060,9520,9520,9520,9520,32
|
|
20230818,134200,180398420,9520,9520,9520,9520,3
|
|
20230818,134100,180369860,9520,9520,9520,9520,0
|
|
20230818,134000,180369860,9520,9520,9520,9520,18
|
|
20230818,133900,180198500,9530,9530,9530,9530,9
|
|
20230818,133800,180112730,9540,9540,9540,9540,112
|
|
20230818,133700,179044250,9520,9520,9520,9520,2
|
|
20230818,133600,179025210,9520,9520,9520,9520,33
|
|
20230818,133500,178711050,9520,9540,9540,9520,4
|
|
20230818,133400,178672950,9530,9530,9530,9530,0
|
|
20230818,133300,178672950,9530,9520,9530,9520,126
|
|
20230818,133200,177472300,9520,9520,9520,9520,4
|
|
20230818,133100,177434220,9530,9530,9530,9530,5
|
|
20230818,133000,177386570,9520,9540,9540,9520,306
|
|
20230818,132900,174467370,9550,9570,9570,9550,15
|
|
20230818,132800,174324100,9570,9570,9570,9560,264
|
|
20230818,132700,171800240,9550,9540,9550,9540,5
|
|
20230818,132600,171752530,9530,9530,9600,9530,70
|
|
20230818,132500,171084030,9540,9540,9540,9540,3
|
|
20230818,132400,171055410,9590,9600,9600,9590,17
|
|
20230818,132300,170892300,9630,9530,9630,9530,670
|
|
20230818,132200,164467660,9530,9530,9530,9530,4
|
|
20230818,132100,164429540,9530,9560,9560,9530,33
|
|
20230818,132000,164114410,9550,9540,9550,9540,30
|
|
20230818,131900,163828030,9540,9540,9540,9540,30
|
|
20230818,131800,163541830,9540,9540,9540,9540,58
|
|
20230818,131700,162988510,9540,9540,9540,9540,0
|
|
20230818,131600,162988510,9540,9540,9550,9540,18
|
|
20230818,131500,162816780,9540,9540,9540,9540,3
|
|
20230818,131400,162788160,9560,9560,9560,9560,2
|
|
20230818,131300,162769040,9570,9530,9570,9520,282
|
|
20230818,131200,160074500,9530,9530,9530,9530,4
|
|
20230818,131100,160036380,9530,9530,9530,9530,0
|
|
20230818,131000,160036380,9530,9530,9530,9530,2
|
|
20230818,130900,160017320,9530,9540,9540,9530,32
|
|
20230818,130800,159712230,9540,9540,9540,9540,3
|
|
20230818,130700,159683610,9540,9540,9540,9540,0
|
|
20230818,130600,159683610,9540,9540,9550,9540,29
|
|
20230818,130500,159406830,9550,9530,9550,9530,935
|
|
20230818,130400,150486340,9520,9520,9520,9520,0
|
|
20230818,130300,150486340,9520,9520,9520,9510,115
|
|
20230818,130200,149391800,9520,9520,9520,9520,17
|
|
20230818,130100,149229960,9520,9520,9520,9520,1
|
|
20230818,130000,149220440,9530,9530,9530,9530,2
|
|
20230818,125900,149201380,9520,9520,9520,9520,35
|
|
20230818,125800,148868180,9520,9520,9520,9520,0
|
|
20230818,125700,148868180,9520,9520,9520,9520,0
|
|
20230818,125600,148868180,9520,9530,9530,9520,26
|
|
20230818,125500,148620590,9530,9530,9530,9530,3
|
|
20230818,125400,148592000,9520,9520,9520,9520,0
|
|
20230818,125300,148592000,9520,9520,9520,9520,75
|
|
20230818,125200,147878000,9520,9530,9530,9520,27
|
|
20230818,125100,147620860,9530,9530,9530,9530,10
|
|
20230818,125000,147525560,9530,9530,9530,9530,10
|
|
20230818,124900,147430260,9520,9530,9530,9520,63
|
|
20230818,124800,146830210,9530,9530,9530,9530,10
|
|
20230818,124700,146734910,9530,9520,9550,9520,804
|
|
20230818,124600,139063060,9540,9470,9540,9470,864
|
|
20230818,124500,130837740,9480,9480,9480,9480,1
|
|
20230818,124400,130828260,9480,9480,9480,9480,80
|
|
20230818,124300,130069860,9470,9470,9470,9470,14
|
|
20230818,124200,129937280,9470,9470,9470,9470,17
|
|
20230818,124100,129776290,9480,9480,9480,9480,0
|
|
20230818,124000,129776290,9480,9480,9480,9480,71
|
|
20230818,123900,129103210,9480,9480,9480,9480,39
|
|
20230818,123800,128733490,9500,9500,9500,9500,3
|
|
20230818,123700,128704990,9480,9480,9480,9480,0
|
|
20230818,123600,128704990,9480,9500,9500,9480,23
|
|
20230818,123500,128486870,9500,9500,9500,9500,304
|
|
20230818,123400,125598870,9500,9500,9500,9500,300
|
|
20230818,123300,122748870,9500,9480,9500,9480,152
|
|
20230818,123200,121305230,9480,9480,9480,9480,279
|
|
20230818,123100,118660310,9480,9480,9480,9480,0
|
|
20230818,123000,118660310,9480,9480,9480,9480,0
|
|
20230818,122900,118660310,9480,9490,9490,9480,128
|
|
20230818,122800,117446850,9490,9490,9490,9490,8
|
|
20230818,122700,117370930,9480,9480,9480,9480,0
|
|
20230818,122600,117370930,9480,9480,9480,9480,34
|
|
20230818,122500,117048610,9480,9480,9480,9480,3
|
|
20230818,122400,117020170,9470,9470,9470,9470,0
|
|
20230818,122300,117020170,9470,9480,9480,9470,137
|
|
20230818,122200,115722510,9490,9450,9490,9440,53
|
|
20230818,122100,115220780,9450,9450,9450,9450,9
|
|
20230818,122000,115135730,9430,9430,9430,9430,0
|
|
20230818,121900,115135730,9430,9430,9430,9430,29
|
|
20230818,121800,114862260,9430,9430,9430,9430,5
|
|
20230818,121700,114815110,9430,9430,9430,9430,0
|
|
20230818,121600,114815110,9430,9430,9430,9430,32
|
|
20230818,121500,114513350,9430,9430,9430,9430,3
|
|
20230818,121400,114485060,9440,9440,9440,9440,1
|
|
20230818,121300,114475620,9420,9420,9420,9420,15
|
|
20230818,121200,114334320,9420,9430,9430,9420,20
|
|
20230818,121100,114145740,9440,9440,9440,9440,4
|
|
20230818,121000,114107980,9440,9440,9440,9440,0
|
|
20230818,120900,114107980,9440,9440,9440,9440,71
|
|
20230818,120800,113437740,9430,9430,9430,9430,4
|
|
20230818,120700,113400020,9440,9440,9440,9440,0
|
|
20230818,120600,113400020,9440,9440,9440,9440,9
|
|
20230818,120500,113315060,9440,9440,9440,9440,17
|
|
20230818,120400,113154580,9450,9450,9450,9450,8
|
|
20230818,120300,113078980,9430,9420,9440,9420,26
|
|
20230818,120200,112833890,9420,9430,9430,9420,19
|
|
20230818,120100,112654900,9430,9430,9430,9430,1
|
|
20230818,120000,112645470,9430,9430,9430,9430,0
|
|
20230818,115900,112645470,9430,9430,9450,9430,34
|
|
20230818,115800,112324830,9490,9440,9490,9430,87
|
|
20230818,115700,111500400,9420,9420,9420,9420,0
|
|
20230818,115600,111500400,9420,9420,9420,9420,20
|
|
20230818,115500,111312000,9420,9420,9420,9420,17
|
|
20230818,115400,111151860,9420,9420,9420,9420,0
|
|
20230818,115300,111151860,9420,9400,9420,9400,29
|
|
20230818,115200,110879020,9400,9410,9410,9400,17
|
|
20230818,115100,110719190,9410,9410,9410,9410,2
|
|
20230818,115000,110700370,9420,9420,9420,9420,0
|
|
20230818,114900,110700370,9420,9400,9420,9400,41
|
|
20230818,114800,110314820,9400,9400,9400,9400,5
|
|
20230818,114700,110267820,9400,9400,9400,9400,0
|
|
20230818,114600,110267820,9400,9400,9400,9400,17
|
|
20230818,114500,110108020,9400,9400,9400,9400,15
|
|
20230818,114400,109967020,9410,9410,9410,9410,1
|
|
20230818,114300,109957610,9410,9410,9410,9410,19
|
|
20230818,114200,109778820,9410,9400,9410,9400,29
|
|
20230818,114100,109505960,9400,9410,9410,9400,98
|
|
20230818,114000,108583810,9410,9410,9410,9410,1
|
|
20230818,113900,108574400,9410,9410,9410,9410,30
|
|
20230818,113800,108292100,9410,9410,9410,9410,4
|
|
20230818,113700,108254460,9410,9410,9410,9410,3
|
|
20230818,113600,108226230,9410,9410,9410,9410,23
|
|
20230818,113500,108009800,9410,9410,9410,9410,17
|
|
20230818,113400,107849830,9410,9410,9410,9410,57
|
|
20230818,113300,107313460,9400,9400,9400,9400,20
|
|
20230818,113200,107125460,9400,9400,9400,9400,28
|
|
20230818,113100,106862260,9400,9400,9400,9400,12
|
|
20230818,113000,106749460,9400,9400,9400,9400,257
|
|
20230818,112900,104333660,9400,9400,9400,9400,33
|
|
20230818,112800,104023460,9400,9400,9400,9400,3
|
|
20230818,112700,103995260,9400,9400,9400,9400,4
|
|
20230818,112600,103957660,9400,9400,9400,9400,26
|
|
20230818,112500,103713260,9420,9400,9420,9400,39
|
|
20230818,112400,103346330,9420,9400,9420,9400,175
|
|
20230818,112300,101698030,9400,9400,9400,9400,9
|
|
20230818,112200,101613430,9400,9350,9400,9350,262
|
|
20230818,112100,99156930,9350,9350,9350,9350,0
|
|
20230818,112000,99156930,9350,9350,9350,9350,82
|
|
20230818,111900,98390230,9350,9350,9350,9350,28
|
|
20230818,111800,98128430,9350,9350,9350,9350,3
|
|
20230818,111700,98100380,9350,9350,9350,9350,1
|
|
20230818,111600,98091030,9350,9350,9350,9350,20
|
|
20230818,111500,97904030,9350,9360,9360,9350,40
|
|
20230818,111400,97529970,9350,9350,9350,9350,2
|
|
20230818,111300,97511270,9360,9360,9360,9360,0
|
|
20230818,111200,97511270,9360,9360,9360,9350,30
|
|
20230818,111100,97230600,9370,9370,9370,9370,0
|
|
20230818,111000,97230600,9370,9370,9370,9370,30
|
|
20230818,110900,96949500,9360,9360,9370,9350,34
|
|
20230818,110800,96631260,9370,9370,9370,9370,1
|
|
20230818,110700,96621890,9370,9350,9370,9350,2
|
|
20230818,110600,96603170,9380,9380,9380,9380,70
|
|
20230818,110500,95946570,9380,9380,9380,9380,216
|
|
20230818,110400,93920490,9380,9380,9380,9380,0
|
|
20230818,110300,93920490,9380,9380,9380,9380,2
|
|
20230818,110200,93901730,9380,9380,9380,9380,35
|
|
20230818,110100,93573430,9380,9380,9380,9380,0
|
|
20230818,110000,93573430,9380,9380,9380,9380,1
|
|
20230818,105900,93564050,9390,9390,9390,9370,45
|
|
20230818,105800,93142110,9370,9440,9440,9350,680
|
|
20230818,105700,86777230,9440,9440,9440,9440,2
|
|
20230818,105600,86758350,9440,9440,9440,9440,186
|
|
20230818,105500,85002510,9440,9440,9450,9440,43
|
|
20230818,105400,84596330,9450,9440,9450,9440,2
|
|
20230818,105300,84577440,9440,9440,9440,9440,3
|
|
20230818,105200,84549120,9440,9440,9440,9440,35
|
|
20230818,105100,84218720,9460,9460,9460,9460,0
|
|
20230818,105000,84218720,9460,9440,9460,9440,6
|
|
20230818,104900,84161980,9440,9440,9440,9440,18
|
|
20230818,104800,83992060,9440,9460,9460,9440,16
|
|
20230818,104700,83841000,9440,9440,9440,9440,0
|
|
20230818,104600,83841000,9440,9450,9450,9440,17
|
|
20230818,104500,83680500,9460,9480,9480,9460,116
|
|
20230818,104400,82581000,9480,9480,9480,9480,0
|
|
20230818,104300,82581000,9480,9480,9480,9480,1
|
|
20230818,104200,82571520,9480,9490,9490,9480,32
|
|
20230818,104100,82268130,9510,9500,9510,9500,205
|
|
20230818,104000,80318730,9480,9480,9480,9480,2
|
|
20230818,103900,80299770,9480,9540,9540,9480,427
|
|
20230818,103800,76234780,9530,9510,9530,9510,156
|
|
20230818,103700,74749600,9500,9470,9500,9470,482
|
|
20230818,103600,70176610,9470,9450,9470,9440,32
|
|
20230818,103500,69874110,9450,9450,9450,9450,20
|
|
20230818,103400,69685110,9460,9460,9460,9460,3
|
|
20230818,103300,69656730,9460,9450,9460,9450,30
|
|
20230818,103200,69372950,9450,9460,9460,9450,74
|
|
20230818,103100,68673080,9480,9480,9480,9480,20
|
|
20230818,103000,68483480,9470,9470,9470,9470,82
|
|
20230818,102900,67706940,9470,9450,9470,9450,146
|
|
20230818,102800,66325950,9450,9450,9450,9450,15
|
|
20230818,102700,66184200,9450,9450,9450,9450,0
|
|
20230818,102600,66184200,9450,9450,9450,9450,22
|
|
20230818,102500,65976300,9460,9460,9460,9450,18
|
|
20230818,102400,65806160,9470,9470,9470,9470,0
|
|
20230818,102300,65806160,9470,9450,9470,9450,11
|
|
20230818,102200,65702070,9460,9440,9460,9440,35
|
|
20230818,102100,65371550,9470,9420,9470,9420,687
|
|
20230818,102000,58878900,9410,9410,9420,9410,55
|
|
20230818,101900,58361340,9400,9350,9400,9350,57
|
|
20230818,101800,57826950,9370,9370,9370,9370,15
|
|
20230818,101700,57686400,9380,9370,9380,9370,84
|
|
20230818,101600,56898560,9360,9340,9360,9340,26
|
|
20230818,101500,56655480,9360,9340,9360,9340,18
|
|
20230818,101400,56487320,9360,9360,9360,9360,0
|
|
20230818,101300,56487320,9360,9360,9360,9360,2
|
|
20230818,101200,56468600,9350,9350,9350,9340,35
|
|
20230818,101100,56141380,9370,9370,9370,9370,0
|
|
20230818,101000,56141380,9370,9360,9370,9360,11
|
|
20230818,100900,56038320,9340,9350,9350,9340,22
|
|
20230818,100800,55832630,9360,9370,9370,9360,10
|
|
20230818,100700,55738950,9380,9380,9380,9380,0
|
|
20230818,100600,55738950,9380,9350,9380,9350,21
|
|
20230818,100500,55542550,9380,9370,9380,9370,19
|
|
20230818,100400,55364510,9370,9370,9370,9370,0
|
|
20230818,100300,55364510,9370,9350,9370,9350,260
|
|
20230818,100200,52928510,9350,9350,9370,9330,86
|
|
20230818,100100,52124430,9370,9380,9380,9370,4
|
|
20230818,100000,52086920,9370,9370,9370,9370,2
|
|
20230818,095900,52068180,9350,9350,9350,9330,29
|
|
20230818,095800,51797390,9330,9370,9370,9330,895
|
|
20230818,095700,43414330,9370,9370,9370,9370,150
|
|
20230818,095600,42008830,9370,9370,9370,9370,25
|
|
20230818,095500,41774580,9370,9370,9370,9360,65
|
|
20230818,095400,41165710,9360,9360,9360,9360,50
|
|
20230818,095300,40697710,9350,9350,9350,9350,138
|
|
20230818,095200,39407410,9350,9330,9350,9330,36
|
|
20230818,095100,39071320,9340,9330,9340,9330,291
|
|
20230818,095000,36355370,9310,9310,9310,9310,23
|
|
20230818,094900,36141240,9290,9290,9290,9290,14
|
|
20230818,094800,36011180,9290,9290,9290,9290,17
|
|
20230818,094700,35853250,9290,9290,9290,9290,0
|
|
20230818,094600,35853250,9290,9290,9290,9290,17
|
|
20230818,094500,35695320,9290,9320,9320,9290,21
|
|
20230818,094400,35499820,9320,9290,9320,9290,14
|
|
20230818,094300,35369510,9290,9290,9290,9290,1
|
|
20230818,094200,35360220,9290,9290,9290,9290,2
|
|
20230818,094100,35341640,9290,9300,9300,9290,11
|
|
20230818,094000,35239350,9330,9310,9330,9310,3
|
|
20230818,093900,35211380,9310,9280,9310,9260,141
|
|
20230818,093800,33903210,9290,9290,9290,9290,93
|
|
20230818,093700,33039240,9300,9300,9300,9300,5
|
|
20230818,093600,32992740,9300,9290,9300,9290,102
|
|
20230818,093500,32045150,9300,9300,9300,9300,17
|
|
20230818,093400,31887050,9300,9300,9300,9300,1
|
|
20230818,093300,31877750,9310,9310,9310,9310,3
|
|
20230818,093200,31849820,9300,9300,9300,9300,21
|
|
20230818,093100,31654520,9300,9300,9300,9300,1
|
|
20230818,093000,31645220,9320,9320,9320,9320,0
|
|
20230818,092900,31645220,9320,9320,9320,9320,21
|
|
20230818,092800,31449500,9330,9320,9330,9310,1070
|
|
20230818,092700,21468480,9320,9320,9320,9320,20
|
|
20230818,092600,21282080,9320,9300,9320,9300,4
|
|
20230818,092500,21244830,9330,9300,9330,9300,21
|
|
20230818,092400,21049020,9300,9300,9300,9300,350
|
|
20230818,092300,17794020,9300,9300,9300,9300,1
|
|
20230818,092200,17784720,9330,9330,9330,9330,0
|
|
20230818,092100,17784720,9330,9310,9330,9310,21
|
|
20230818,092000,17588860,9300,9300,9300,9300,1
|
|
20230818,091900,17579560,9280,9280,9280,9280,0
|
|
20230818,091800,17579560,9280,9270,9280,9270,44
|
|
20230818,091700,17171250,9270,9260,9270,9260,102
|
|
20230818,091600,16225720,9270,9250,9270,9250,2
|
|
20230818,091500,16207200,9330,9280,9330,9280,428
|
|
20230818,091400,12223270,9250,9250,9260,9250,93
|
|
20230818,091300,11362550,9240,9240,9240,9240,1
|
|
20230818,091200,11353310,9240,9240,9240,9240,1
|
|
20230818,091100,11344070,9240,9240,9240,9240,1
|
|
20230818,091000,11334830,9250,9260,9260,9250,152
|
|
20230818,090900,9928820,9280,9250,9280,9250,523
|
|
20230818,090800,5076070,9250,9250,9250,9250,0
|
|
20230818,090700,5076070,9250,9250,9250,9250,1
|
|
20230818,090600,5066820,9240,9240,9240,9240,1
|
|
20230818,090500,5057580,9240,9240,9240,9240,2
|
|
20230818,090400,5039100,9250,9250,9250,9250,201
|
|
20230818,090300,3179850,9340,9290,9340,9230,203
|
|
20230818,090200,1302280,9360,9360,9360,9360,2
|
|
20230818,090100,1283560,9290,9280,9290,9280,11
|
|
20230818,090000,1181460,9240,9230,9240,9230,128
|