623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,192000,132192800,8580,8580,8580,8580,333
|
|
20230816,191900,132192800,8580,8580,8580,8580,0
|
|
20230816,191800,132192800,8580,8580,8580,8580,0
|
|
20230816,191700,132192800,8580,8580,8580,8580,0
|
|
20230816,191600,132192800,8580,8580,8580,8580,0
|
|
20230816,191500,132192800,8580,8580,8580,8580,0
|
|
20230816,191400,132192800,8580,8580,8580,8580,0
|
|
20230816,191300,132192800,8580,8580,8580,8580,0
|
|
20230816,191200,132192800,8580,8580,8580,8580,0
|
|
20230816,191100,132192800,8580,8580,8580,8580,0
|
|
20230816,191000,132192800,8580,8580,8580,8580,0
|
|
20230816,190900,132192800,8580,8580,8580,8580,0
|
|
20230816,190800,132192800,8580,8580,8580,8580,0
|
|
20230816,190700,132192800,8580,8580,8580,8580,0
|
|
20230816,190600,132192800,8580,8580,8580,8580,0
|
|
20230816,190500,132192800,8580,8580,8580,8580,0
|
|
20230816,190400,132192800,8580,8580,8580,8580,0
|
|
20230816,190300,132192800,8580,8580,8580,8580,0
|
|
20230816,190200,132192800,8580,8580,8580,8580,0
|
|
20230816,190100,132192800,8580,8580,8580,8580,0
|
|
20230816,190000,132192800,8580,8580,8580,8580,0
|
|
20230816,185900,132192800,8580,8580,8580,8580,0
|
|
20230816,185800,132192800,8580,8580,8580,8580,0
|
|
20230816,185700,132192800,8580,8580,8580,8580,0
|
|
20230816,185600,132192800,8580,8580,8580,8580,0
|
|
20230816,185500,132192800,8580,8580,8580,8580,0
|
|
20230816,185400,132192800,8580,8580,8580,8580,0
|
|
20230816,185300,132192800,8580,8580,8580,8580,0
|
|
20230816,185200,132192800,8580,8580,8580,8580,0
|
|
20230816,185100,132192800,8580,8580,8580,8580,0
|
|
20230816,185000,132192800,8580,8580,8580,8580,333
|
|
20230816,184900,132192800,8580,8580,8580,8580,0
|
|
20230816,184800,132192800,8580,8580,8580,8580,0
|
|
20230816,184700,132192800,8580,8580,8580,8580,0
|
|
20230816,184600,132192800,8580,8580,8580,8580,0
|
|
20230816,184500,132192800,8580,8580,8580,8580,0
|
|
20230816,184400,132192800,8580,8580,8580,8580,0
|
|
20230816,184300,132192800,8580,8580,8580,8580,0
|
|
20230816,184200,132192800,8580,8580,8580,8580,0
|
|
20230816,184100,132192800,8580,8580,8580,8580,0
|
|
20230816,184000,132192800,8580,8580,8580,8580,0
|
|
20230816,183900,132192800,8580,8580,8580,8580,0
|
|
20230816,183800,132192800,8580,8580,8580,8580,0
|
|
20230816,183700,132192800,8580,8580,8580,8580,0
|
|
20230816,183600,132192800,8580,8580,8580,8580,0
|
|
20230816,183500,132192800,8580,8580,8580,8580,0
|
|
20230816,183400,132192800,8580,8580,8580,8580,0
|
|
20230816,183300,132192800,8580,8580,8580,8580,0
|
|
20230816,183200,132192800,8580,8580,8580,8580,0
|
|
20230816,183100,132192800,8580,8580,8580,8580,0
|
|
20230816,183000,132192800,8580,8580,8580,8580,0
|
|
20230816,182900,132192800,8580,8580,8580,8580,0
|
|
20230816,182800,132192800,8580,8580,8580,8580,0
|
|
20230816,182700,132192800,8580,8580,8580,8580,0
|
|
20230816,182600,132192800,8580,8580,8580,8580,0
|
|
20230816,182500,132192800,8580,8580,8580,8580,0
|
|
20230816,182400,132192800,8580,8580,8580,8580,0
|
|
20230816,182300,132192800,8580,8580,8580,8580,0
|
|
20230816,182200,132192800,8580,8580,8580,8580,0
|
|
20230816,182100,132192800,8580,8580,8580,8580,0
|
|
20230816,182000,132192800,8580,8580,8580,8580,333
|
|
20230816,181900,132192800,8580,8580,8580,8580,0
|
|
20230816,181800,132192800,8580,8580,8580,8580,0
|
|
20230816,181700,132192800,8580,8580,8580,8580,0
|
|
20230816,181600,132192800,8580,8580,8580,8580,0
|
|
20230816,181500,132192800,8580,8580,8580,8580,0
|
|
20230816,181400,132192800,8580,8580,8580,8580,0
|
|
20230816,181300,132192800,8580,8580,8580,8580,0
|
|
20230816,181200,132192800,8580,8580,8580,8580,0
|
|
20230816,181100,132192800,8580,8580,8580,8580,0
|
|
20230816,181000,132192800,8580,8580,8580,8580,0
|
|
20230816,180900,132192800,8580,8580,8580,8580,0
|
|
20230816,180800,132192800,8580,8580,8580,8580,0
|
|
20230816,180700,132192800,8580,8580,8580,8580,0
|
|
20230816,180600,132192800,8580,8580,8580,8580,0
|
|
20230816,180500,132192800,8580,8580,8580,8580,0
|
|
20230816,180400,132192800,8580,8580,8580,8580,0
|
|
20230816,180300,132192800,8580,8580,8580,8580,0
|
|
20230816,180200,132192800,8580,8580,8580,8580,0
|
|
20230816,180100,132192800,8580,8580,8580,8580,0
|
|
20230816,180000,132192800,8580,8580,8580,8580,0
|
|
20230816,175900,132192800,8580,8580,8580,8580,0
|
|
20230816,175800,132192800,8580,8580,8580,8580,0
|
|
20230816,175700,132192800,8580,8580,8580,8580,0
|
|
20230816,175600,132192800,8580,8580,8580,8580,0
|
|
20230816,175500,132192800,8580,8580,8580,8580,0
|
|
20230816,175400,132192800,8580,8580,8580,8580,0
|
|
20230816,175300,132192800,8580,8580,8580,8580,0
|
|
20230816,175200,132192800,8580,8580,8580,8580,0
|
|
20230816,175100,132192800,8580,8580,8580,8580,0
|
|
20230816,175000,132192800,8580,8580,8580,8580,333
|
|
20230816,174900,132192800,8580,8580,8580,8580,0
|
|
20230816,174800,132192800,8580,8580,8580,8580,0
|
|
20230816,174700,132192800,8580,8580,8580,8580,0
|
|
20230816,174600,132192800,8580,8580,8580,8580,0
|
|
20230816,174500,132192800,8580,8580,8580,8580,0
|
|
20230816,174400,132192800,8580,8580,8580,8580,0
|
|
20230816,174300,132192800,8580,8580,8580,8580,0
|
|
20230816,174200,132192800,8580,8580,8580,8580,0
|
|
20230816,174100,132192800,8580,8580,8580,8580,0
|
|
20230816,174000,132192800,8580,8580,8580,8580,0
|
|
20230816,173900,132192800,8580,8580,8580,8580,0
|
|
20230816,173800,132192800,8580,8580,8580,8580,0
|
|
20230816,173700,132192800,8580,8580,8580,8580,0
|
|
20230816,173600,132192800,8580,8580,8580,8580,0
|
|
20230816,173500,132192800,8580,8580,8580,8580,0
|
|
20230816,173400,132192800,8580,8580,8580,8580,0
|
|
20230816,173300,132192800,8580,8580,8580,8580,0
|
|
20230816,173200,132192800,8580,8580,8580,8580,0
|
|
20230816,173100,132192800,8580,8580,8580,8580,0
|
|
20230816,173000,132192800,8580,8580,8580,8580,0
|
|
20230816,172900,132192800,8580,8580,8580,8580,0
|
|
20230816,172800,132192800,8580,8580,8580,8580,0
|
|
20230816,172700,132192800,8580,8580,8580,8580,0
|
|
20230816,172600,132192800,8580,8580,8580,8580,0
|
|
20230816,172500,132192800,8580,8580,8580,8580,0
|
|
20230816,172400,132192800,8580,8580,8580,8580,0
|
|
20230816,172300,132192800,8580,8580,8580,8580,0
|
|
20230816,172200,132192800,8580,8580,8580,8580,0
|
|
20230816,172100,132192800,8580,8580,8580,8580,0
|
|
20230816,172000,132192800,8580,8580,8580,8580,333
|
|
20230816,171900,132192800,8580,8580,8580,8580,0
|
|
20230816,171800,132192800,8580,8580,8580,8580,0
|
|
20230816,171700,132192800,8580,8580,8580,8580,0
|
|
20230816,171600,132192800,8580,8580,8580,8580,0
|
|
20230816,171500,132192800,8580,8580,8580,8580,0
|
|
20230816,171400,132192800,8580,8580,8580,8580,0
|
|
20230816,171300,132192800,8580,8580,8580,8580,0
|
|
20230816,171200,132192800,8580,8580,8580,8580,0
|
|
20230816,171100,132192800,8580,8580,8580,8580,0
|
|
20230816,171000,132192800,8580,8580,8580,8580,0
|
|
20230816,170900,132192800,8580,8580,8580,8580,0
|
|
20230816,170800,132192800,8580,8580,8580,8580,0
|
|
20230816,170700,132192800,8580,8580,8580,8580,0
|
|
20230816,170600,132192800,8580,8580,8580,8580,0
|
|
20230816,170500,132192800,8580,8580,8580,8580,0
|
|
20230816,170400,132192800,8580,8580,8580,8580,0
|
|
20230816,170300,132192800,8580,8580,8580,8580,0
|
|
20230816,170200,132192800,8580,8580,8580,8580,0
|
|
20230816,170100,132192800,8580,8580,8580,8580,0
|
|
20230816,170000,132192800,8580,8580,8580,8580,0
|
|
20230816,165900,132192800,8580,8580,8580,8580,0
|
|
20230816,165800,132192800,8580,8580,8580,8580,0
|
|
20230816,165700,132192800,8580,8580,8580,8580,0
|
|
20230816,165600,132192800,8580,8580,8580,8580,0
|
|
20230816,165500,132192800,8580,8580,8580,8580,0
|
|
20230816,165400,132192800,8580,8580,8580,8580,0
|
|
20230816,165300,132192800,8580,8580,8580,8580,0
|
|
20230816,165200,132192800,8580,8580,8580,8580,0
|
|
20230816,165100,132192800,8580,8580,8580,8580,0
|
|
20230816,165000,132192800,8580,8580,8580,8580,333
|
|
20230816,164900,132192800,8580,8580,8580,8580,0
|
|
20230816,164800,132192800,8580,8580,8580,8580,0
|
|
20230816,164700,132192800,8580,8580,8580,8580,0
|
|
20230816,164600,132192800,8580,8580,8580,8580,0
|
|
20230816,164500,132192800,8580,8580,8580,8580,0
|
|
20230816,164400,132192800,8580,8580,8580,8580,0
|
|
20230816,164300,132192800,8580,8580,8580,8580,0
|
|
20230816,164200,132192800,8580,8580,8580,8580,0
|
|
20230816,164100,132192800,8580,8580,8580,8580,0
|
|
20230816,164000,132192800,8580,8580,8580,8580,0
|
|
20230816,163900,132192800,8580,8580,8580,8580,0
|
|
20230816,163800,132192800,8580,8580,8580,8580,0
|
|
20230816,163700,132192800,8580,8580,8580,8580,0
|
|
20230816,163600,132192800,8580,8580,8580,8580,0
|
|
20230816,163500,132192800,8580,8580,8580,8580,0
|
|
20230816,163400,132192800,8580,8580,8580,8580,0
|
|
20230816,163300,132192800,8580,8580,8580,8580,0
|
|
20230816,163200,132192800,8580,8580,8580,8580,0
|
|
20230816,163100,132192800,8580,8580,8580,8580,0
|
|
20230816,163000,132192800,8580,8580,8580,8580,0
|
|
20230816,162900,132192800,8580,8580,8580,8580,0
|
|
20230816,162800,132192800,8580,8580,8580,8580,0
|
|
20230816,162700,132192800,8580,8580,8580,8580,0
|
|
20230816,162600,132192800,8580,8580,8580,8580,0
|
|
20230816,162500,132192800,8580,8580,8580,8580,0
|
|
20230816,162400,132192800,8580,8580,8580,8580,0
|
|
20230816,162300,132192800,8580,8580,8580,8580,0
|
|
20230816,162200,132192800,8580,8580,8580,8580,0
|
|
20230816,162100,132192800,8580,8580,8580,8580,0
|
|
20230816,162000,132192800,8580,8580,8580,8580,333
|
|
20230816,161900,132192800,8580,8580,8580,8580,0
|
|
20230816,161800,132192800,8580,8580,8580,8580,0
|
|
20230816,161700,132192800,8580,8580,8580,8580,0
|
|
20230816,161600,132192800,8580,8580,8580,8580,0
|
|
20230816,161500,132192800,8580,8580,8580,8580,0
|
|
20230816,161400,132192800,8580,8580,8580,8580,0
|
|
20230816,161300,132192800,8580,8580,8580,8580,0
|
|
20230816,161200,132192800,8580,8580,8580,8580,0
|
|
20230816,161100,132192800,8580,8580,8580,8580,0
|
|
20230816,161000,132192800,8580,8580,8580,8580,0
|
|
20230816,160900,132192800,8580,8580,8580,8580,0
|
|
20230816,160800,132192800,8580,8580,8580,8580,0
|
|
20230816,160700,132192800,8580,8580,8580,8580,0
|
|
20230816,160600,132192800,8580,8580,8580,8580,0
|
|
20230816,160500,132192800,8580,8580,8580,8580,0
|
|
20230816,160400,132192800,8580,8580,8580,8580,0
|
|
20230816,160300,132192800,8580,8580,8580,8580,0
|
|
20230816,160200,132192800,8580,8580,8580,8580,0
|
|
20230816,160100,132192800,8580,8580,8580,8580,0
|
|
20230816,160000,132192800,8580,8580,8580,8580,0
|
|
20230816,155900,132192800,8580,8580,8580,8580,0
|
|
20230816,155800,132192800,8580,8580,8580,8580,0
|
|
20230816,155700,132192800,8580,8580,8580,8580,0
|
|
20230816,155600,132192800,8580,8580,8580,8580,0
|
|
20230816,155500,132192800,8580,8580,8580,8580,0
|
|
20230816,155400,132192800,8580,8580,8580,8580,0
|
|
20230816,155300,132192800,8580,8580,8580,8580,0
|
|
20230816,155200,132192800,8580,8580,8580,8580,0
|
|
20230816,155100,132192800,8580,8580,8580,8580,0
|
|
20230816,155000,132192800,8580,8580,8580,8580,333
|
|
20230816,154900,132192800,8580,8580,8580,8580,0
|
|
20230816,154800,132192800,8580,8580,8580,8580,0
|
|
20230816,154700,132192800,8580,8580,8580,8580,0
|
|
20230816,154600,132192800,8580,8580,8580,8580,0
|
|
20230816,154500,132192800,8580,8580,8580,8580,0
|
|
20230816,154400,132192800,8580,8580,8580,8580,0
|
|
20230816,154300,132192800,8580,8580,8580,8580,0
|
|
20230816,154200,132192800,8580,8580,8580,8580,0
|
|
20230816,154100,132192800,8580,8580,8580,8580,0
|
|
20230816,154000,132192800,8580,8580,8580,8580,0
|
|
20230816,153900,132192800,8580,8580,8580,8580,0
|
|
20230816,153800,132192800,8580,8580,8580,8580,0
|
|
20230816,153700,132192800,8580,8580,8580,8580,0
|
|
20230816,153600,132192800,8580,8580,8580,8580,0
|
|
20230816,153500,132192800,8580,8580,8580,8580,0
|
|
20230816,153400,132192800,8580,8580,8580,8580,0
|
|
20230816,153300,132192800,8580,8580,8580,8580,0
|
|
20230816,153200,132192800,8580,8580,8580,8580,0
|
|
20230816,153100,132192800,8580,8580,8580,8580,0
|
|
20230816,153000,132192800,8580,8580,8580,8580,333
|
|
20230816,152900,129335660,8590,8590,8590,8590,0
|
|
20230816,152800,129335660,8590,8590,8590,8590,0
|
|
20230816,152700,129335660,8590,8590,8590,8590,0
|
|
20230816,152600,129335660,8590,8590,8590,8590,0
|
|
20230816,152500,129335660,8590,8590,8590,8590,0
|
|
20230816,152400,129335660,8590,8590,8590,8590,0
|
|
20230816,152300,129335660,8590,8590,8590,8590,0
|
|
20230816,152200,129335660,8590,8590,8590,8590,0
|
|
20230816,152100,129335660,8590,8590,8590,8590,0
|
|
20230816,152000,129335660,8590,8590,8590,8590,0
|
|
20230816,151900,129335660,8590,8590,8600,8590,27
|
|
20230816,151800,129103720,8590,8590,8590,8590,393
|
|
20230816,151700,125727850,8590,8610,8610,8590,721
|
|
20230816,151600,119530260,8610,8610,8610,8610,0
|
|
20230816,151500,119530260,8610,8610,8610,8610,20
|
|
20230816,151400,119358060,8610,8600,8610,8600,10
|
|
20230816,151300,119272030,8600,8600,8600,8600,9
|
|
20230816,151200,119194630,8600,8600,8600,8600,119
|
|
20230816,151100,118171230,8600,8600,8600,8600,0
|
|
20230816,151000,118171230,8600,8600,8600,8600,8
|
|
20230816,150900,118102430,8600,8600,8600,8600,0
|
|
20230816,150800,118102430,8600,8600,8600,8600,0
|
|
20230816,150700,118102430,8600,8600,8600,8600,0
|
|
20230816,150600,118102430,8600,8600,8600,8600,0
|
|
20230816,150500,118102430,8600,8600,8600,8600,0
|
|
20230816,150400,118102430,8600,8600,8600,8600,0
|
|
20230816,150300,118102430,8600,8600,8600,8600,300
|
|
20230816,150200,115522430,8610,8610,8610,8610,0
|
|
20230816,150100,115522430,8610,8610,8610,8610,0
|
|
20230816,150000,115522430,8610,8610,8610,8610,1
|
|
20230816,145900,115513820,8610,8610,8610,8610,55
|
|
20230816,145800,115040270,8610,8610,8610,8610,0
|
|
20230816,145700,115040270,8610,8610,8610,8610,0
|
|
20230816,145600,115040270,8610,8610,8610,8610,0
|
|
20230816,145500,115040270,8610,8610,8610,8610,0
|
|
20230816,145400,115040270,8610,8620,8620,8610,190
|
|
20230816,145300,113403910,8660,8660,8660,8660,0
|
|
20230816,145200,113403910,8660,8660,8660,8660,0
|
|
20230816,145100,113403910,8660,8660,8660,8660,0
|
|
20230816,145000,113403910,8660,8660,8660,8660,33
|
|
20230816,144900,113118130,8650,8650,8650,8650,0
|
|
20230816,144800,113118130,8650,8650,8650,8650,0
|
|
20230816,144700,113118130,8650,8650,8650,8650,100
|
|
20230816,144600,112253130,8650,8650,8650,8650,33
|
|
20230816,144500,111967680,8610,8630,8630,8610,100
|
|
20230816,144400,111106140,8640,8640,8640,8640,1
|
|
20230816,144300,111097500,8640,8640,8640,8640,20
|
|
20230816,144200,110924700,8640,8640,8640,8640,10
|
|
20230816,144100,110838300,8650,8650,8650,8650,0
|
|
20230816,144000,110838300,8650,8650,8650,8650,0
|
|
20230816,143900,110838300,8650,8650,8650,8650,0
|
|
20230816,143800,110838300,8650,8650,8650,8650,0
|
|
20230816,143700,110838300,8650,8650,8650,8650,0
|
|
20230816,143600,110838300,8650,8650,8650,8650,0
|
|
20230816,143500,110838300,8650,8650,8650,8650,0
|
|
20230816,143400,110838300,8650,8650,8650,8650,4
|
|
20230816,143300,110803700,8640,8620,8640,8620,122
|
|
20230816,143200,109751190,8610,8600,8610,8600,56
|
|
20230816,143100,109269040,8600,8600,8600,8600,0
|
|
20230816,143000,109269040,8600,8600,8600,8600,0
|
|
20230816,142900,109269040,8600,8600,8600,8600,1
|
|
20230816,142800,109260440,8610,8610,8610,8610,0
|
|
20230816,142700,109260440,8610,8610,8610,8610,31
|
|
20230816,142600,108993530,8600,8600,8600,8600,8
|
|
20230816,142500,108924730,8600,8600,8600,8600,0
|
|
20230816,142400,108924730,8600,8600,8600,8600,7
|
|
20230816,142300,108864530,8610,8600,8610,8600,3
|
|
20230816,142200,108838710,8600,8600,8600,8600,0
|
|
20230816,142100,108838710,8600,8600,8600,8600,7
|
|
20230816,142000,108778510,8600,8600,8600,8600,1
|
|
20230816,141900,108769910,8600,8600,8600,8600,0
|
|
20230816,141800,108769910,8600,8600,8600,8600,18
|
|
20230816,141700,108615110,8610,8610,8610,8610,1
|
|
20230816,141600,108606500,8610,8610,8610,8610,0
|
|
20230816,141500,108606500,8610,8610,8610,8610,0
|
|
20230816,141400,108606500,8610,8610,8610,8610,4
|
|
20230816,141300,108572060,8600,8600,8600,8600,7
|
|
20230816,141200,108511860,8610,8610,8610,8610,5
|
|
20230816,141100,108468810,8600,8600,8600,8600,0
|
|
20230816,141000,108468810,8600,8600,8600,8600,7
|
|
20230816,140900,108408610,8600,8600,8600,8600,0
|
|
20230816,140800,108408610,8600,8600,8600,8600,0
|
|
20230816,140700,108408610,8600,8600,8600,8600,17
|
|
20230816,140600,108262410,8610,8610,8610,8610,0
|
|
20230816,140500,108262410,8610,8610,8610,8610,2
|
|
20230816,140400,108245190,8600,8600,8600,8600,7
|
|
20230816,140300,108184990,8600,8600,8600,8600,0
|
|
20230816,140200,108184990,8600,8600,8600,8600,349
|
|
20230816,140100,105183590,8600,8600,8600,8600,8
|
|
20230816,140000,105114790,8600,8600,8600,8600,7
|
|
20230816,135900,105054590,8610,8610,8610,8610,0
|
|
20230816,135800,105054590,8610,8610,8610,8610,1
|
|
20230816,135700,105045980,8610,8610,8610,8610,0
|
|
20230816,135600,105045980,8610,8610,8610,8610,0
|
|
20230816,135500,105045980,8610,8610,8610,8610,0
|
|
20230816,135400,105045980,8610,8610,8610,8610,0
|
|
20230816,135300,105045980,8610,8610,8610,8610,1
|
|
20230816,135200,105037370,8610,8610,8610,8610,13
|
|
20230816,135100,104925440,8610,8620,8620,8610,490
|
|
20230816,135000,100704080,8620,8620,8620,8620,60
|
|
20230816,134900,100186880,8630,8630,8630,8630,0
|
|
20230816,134800,100186880,8630,8630,8630,8630,0
|
|
20230816,134700,100186880,8630,8630,8630,8630,0
|
|
20230816,134600,100186880,8630,8630,8630,8630,0
|
|
20230816,134500,100186880,8630,8630,8630,8630,1
|
|
20230816,134400,100178250,8610,8610,8610,8610,0
|
|
20230816,134300,100178250,8610,8610,8610,8610,0
|
|
20230816,134200,100178250,8610,8610,8610,8610,0
|
|
20230816,134100,100178250,8610,8610,8610,8610,0
|
|
20230816,134000,100178250,8610,8610,8610,8610,0
|
|
20230816,133900,100178250,8610,8610,8610,8610,0
|
|
20230816,133800,100178250,8610,8620,8620,8610,546
|
|
20230816,133700,95474190,8610,8610,8610,8610,0
|
|
20230816,133600,95474190,8610,8610,8610,8610,0
|
|
20230816,133500,95474190,8610,8610,8610,8610,7
|
|
20230816,133400,95413920,8610,8610,8610,8610,0
|
|
20230816,133300,95413920,8610,8610,8610,8610,7
|
|
20230816,133200,95353650,8620,8620,8620,8620,0
|
|
20230816,133100,95353650,8620,8620,8620,8620,0
|
|
20230816,133000,95353650,8620,8620,8620,8620,993
|
|
20230816,132900,86793990,8650,8650,8650,8650,0
|
|
20230816,132800,86793990,8650,8650,8650,8650,0
|
|
20230816,132700,86793990,8650,8650,8650,8650,0
|
|
20230816,132600,86793990,8650,8650,8650,8650,0
|
|
20230816,132500,86793990,8650,8650,8650,8650,0
|
|
20230816,132400,86793990,8650,8650,8650,8650,0
|
|
20230816,132300,86793990,8650,8650,8650,8650,0
|
|
20230816,132200,86793990,8650,8650,8650,8650,0
|
|
20230816,132100,86793990,8650,8650,8650,8650,0
|
|
20230816,132000,86793990,8650,8650,8650,8650,0
|
|
20230816,131900,86793990,8650,8620,8650,8620,18
|
|
20230816,131800,86638660,8620,8620,8620,8620,100
|
|
20230816,131700,85776660,8620,8620,8620,8620,0
|
|
20230816,131600,85776660,8620,8620,8620,8620,0
|
|
20230816,131500,85776660,8620,8620,8620,8620,0
|
|
20230816,131400,85776660,8620,8620,8620,8620,0
|
|
20230816,131300,85776660,8620,8620,8620,8620,0
|
|
20230816,131200,85776660,8620,8620,8620,8620,0
|
|
20230816,131100,85776660,8620,8620,8620,8620,0
|
|
20230816,131000,85776660,8620,8610,8620,8610,54
|
|
20230816,130900,85311220,8610,8610,8610,8610,1
|
|
20230816,130800,85302610,8610,8610,8610,8610,0
|
|
20230816,130700,85302610,8610,8610,8610,8610,4
|
|
20230816,130600,85268170,8620,8620,8620,8620,0
|
|
20230816,130500,85268170,8620,8620,8620,8620,0
|
|
20230816,130400,85268170,8620,8620,8620,8620,0
|
|
20230816,130300,85268170,8620,8620,8620,8620,0
|
|
20230816,130200,85268170,8620,8620,8620,8620,0
|
|
20230816,130100,85268170,8620,8620,8620,8620,0
|
|
20230816,130000,85268170,8620,8620,8620,8620,0
|
|
20230816,125900,85268170,8620,8620,8620,8620,0
|
|
20230816,125800,85268170,8620,8620,8620,8620,0
|
|
20230816,125700,85268170,8620,8620,8620,8620,0
|
|
20230816,125600,85268170,8620,8620,8620,8620,0
|
|
20230816,125500,85268170,8620,8620,8620,8620,35
|
|
20230816,125400,84966470,8620,8620,8620,8620,58
|
|
20230816,125300,84466510,8610,8610,8610,8610,0
|
|
20230816,125200,84466510,8610,8610,8610,8610,20
|
|
20230816,125100,84294310,8620,8620,8620,8620,1
|
|
20230816,125000,84285690,8620,8620,8620,8620,9
|
|
20230816,124900,84208110,8620,8620,8620,8620,0
|
|
20230816,124800,84208110,8620,8620,8620,8620,5
|
|
20230816,124700,84165010,8610,8610,8610,8610,0
|
|
20230816,124600,84165010,8610,8600,8610,8600,28
|
|
20230816,124500,83923940,8610,8600,8610,8600,14
|
|
20230816,124400,83803430,8610,8610,8610,8610,0
|
|
20230816,124300,83803430,8610,8610,8610,8610,0
|
|
20230816,124200,83803430,8610,8610,8610,8610,0
|
|
20230816,124100,83803430,8610,8610,8610,8610,0
|
|
20230816,124000,83803430,8610,8610,8610,8610,0
|
|
20230816,123900,83803430,8610,8610,8610,8610,0
|
|
20230816,123800,83803430,8610,8610,8610,8610,0
|
|
20230816,123700,83803430,8610,8610,8610,8610,0
|
|
20230816,123600,83803430,8610,8610,8610,8610,0
|
|
20230816,123500,83803430,8610,8610,8610,8610,6
|
|
20230816,123400,83751770,8610,8610,8610,8610,29
|
|
20230816,123300,83502080,8600,8600,8600,8600,3
|
|
20230816,123200,83476280,8600,8600,8600,8600,3
|
|
20230816,123100,83450480,8610,8610,8610,8610,0
|
|
20230816,123000,83450480,8610,8610,8610,8610,4
|
|
20230816,122900,83416040,8600,8600,8600,8600,10
|
|
20230816,122800,83330040,8600,8600,8600,8600,3
|
|
20230816,122700,83304240,8610,8610,8610,8610,1
|
|
20230816,122600,83295630,8600,8600,8600,8600,8
|
|
20230816,122500,83226830,8600,8600,8600,8600,3
|
|
20230816,122400,83201030,8600,8600,8600,8600,6
|
|
20230816,122300,83149430,8600,8600,8600,8600,0
|
|
20230816,122200,83149430,8600,8600,8600,8600,0
|
|
20230816,122100,83149430,8600,8600,8600,8600,6
|
|
20230816,122000,83097830,8600,8600,8600,8600,0
|
|
20230816,121900,83097830,8600,8600,8600,8600,6
|
|
20230816,121800,83046230,8610,8610,8610,8610,0
|
|
20230816,121700,83046230,8610,8610,8610,8610,6
|
|
20230816,121600,82994570,8620,8620,8620,8620,0
|
|
20230816,121500,82994570,8620,8620,8620,8620,0
|
|
20230816,121400,82994570,8620,8620,8620,8620,5
|
|
20230816,121300,82951470,8620,8620,8620,8620,0
|
|
20230816,121200,82951470,8620,8620,8620,8620,0
|
|
20230816,121100,82951470,8620,8620,8620,8620,1
|
|
20230816,121000,82942850,8620,8620,8620,8620,0
|
|
20230816,120900,82942850,8620,8620,8620,8620,1
|
|
20230816,120800,82934230,8630,8630,8630,8630,0
|
|
20230816,120700,82934230,8630,8630,8630,8630,0
|
|
20230816,120600,82934230,8630,8630,8630,8630,1
|
|
20230816,120500,82925600,8600,8600,8600,8600,0
|
|
20230816,120400,82925600,8600,8630,8630,8600,113
|
|
20230816,120300,81953260,8640,8640,8640,8640,0
|
|
20230816,120200,81953260,8640,8640,8640,8640,3
|
|
20230816,120100,81927340,8640,8640,8640,8640,0
|
|
20230816,120000,81927340,8640,8640,8640,8640,0
|
|
20230816,115900,81927340,8640,8630,8640,8630,11
|
|
20230816,115800,81832330,8630,8630,8630,8630,3
|
|
20230816,115700,81806440,8630,8620,8630,8620,159
|
|
20230816,115600,80434340,8620,8620,8620,8620,0
|
|
20230816,115500,80434340,8620,8620,8620,8620,3
|
|
20230816,115400,80408480,8630,8630,8630,8630,0
|
|
20230816,115300,80408480,8630,8630,8630,8630,0
|
|
20230816,115200,80408480,8630,8630,8630,8630,0
|
|
20230816,115100,80408480,8630,8630,8630,8630,7
|
|
20230816,115000,80348070,8630,8630,8630,8630,0
|
|
20230816,114900,80348070,8630,8620,8630,8620,3
|
|
20230816,114800,80322190,8620,8620,8620,8620,0
|
|
20230816,114700,80322190,8620,8600,8620,8600,314
|
|
20230816,114600,77616080,8600,8600,8600,8600,0
|
|
20230816,114500,77616080,8600,8610,8610,8600,1180
|
|
20230816,114400,67457870,8610,8610,8610,8610,1
|
|
20230816,114300,67449260,8610,8620,8620,8610,88
|
|
20230816,114200,66690820,8630,8630,8630,8630,0
|
|
20230816,114100,66690820,8630,8630,8630,8630,0
|
|
20230816,114000,66690820,8630,8630,8630,8630,0
|
|
20230816,113900,66690820,8630,8630,8630,8630,0
|
|
20230816,113800,66690820,8630,8630,8630,8630,0
|
|
20230816,113700,66690820,8630,8630,8630,8630,0
|
|
20230816,113600,66690820,8630,8630,8630,8630,0
|
|
20230816,113500,66690820,8630,8630,8630,8630,0
|
|
20230816,113400,66690820,8630,8630,8630,8630,74
|
|
20230816,113300,66052200,8620,8620,8620,8620,8
|
|
20230816,113200,65983240,8620,8620,8620,8620,0
|
|
20230816,113100,65983240,8620,8620,8620,8620,0
|
|
20230816,113000,65983240,8620,8620,8620,8620,0
|
|
20230816,112900,65983240,8620,8620,8620,8620,8
|
|
20230816,112800,65914280,8620,8620,8620,8620,0
|
|
20230816,112700,65914280,8620,8620,8620,8620,0
|
|
20230816,112600,65914280,8620,8620,8620,8620,8
|
|
20230816,112500,65845320,8630,8630,8630,8630,0
|
|
20230816,112400,65845320,8630,8630,8630,8630,3
|
|
20230816,112300,65819430,8620,8620,8620,8620,8
|
|
20230816,112200,65750470,8620,8620,8620,8620,0
|
|
20230816,112100,65750470,8620,8620,8620,8620,7
|
|
20230816,112000,65690130,8620,8620,8620,8620,1
|
|
20230816,111900,65681510,8620,8620,8620,8620,0
|
|
20230816,111800,65681510,8620,8620,8620,8620,8
|
|
20230816,111700,65612550,8610,8610,8610,8610,0
|
|
20230816,111600,65612550,8610,8610,8610,8610,0
|
|
20230816,111500,65612550,8610,8610,8610,8610,7
|
|
20230816,111400,65552280,8620,8620,8620,8620,0
|
|
20230816,111300,65552280,8620,8610,8620,8610,734
|
|
20230816,111200,59230100,8600,8600,8600,8600,0
|
|
20230816,111100,59230100,8600,8610,8610,8600,39
|
|
20230816,111000,58894400,8610,8610,8610,8610,1
|
|
20230816,110900,58885790,8610,8610,8610,8610,42
|
|
20230816,110800,58524170,8610,8610,8610,8610,1
|
|
20230816,110700,58515560,8620,8620,8620,8620,1
|
|
20230816,110600,58506940,8620,8620,8620,8620,5
|
|
20230816,110500,58463840,8610,8610,8610,8610,1
|
|
20230816,110400,58455230,8610,8610,8610,8610,0
|
|
20230816,110300,58455230,8610,8610,8610,8610,0
|
|
20230816,110200,58455230,8610,8610,8610,8610,1
|
|
20230816,110100,58446620,8610,8610,8610,8610,0
|
|
20230816,110000,58446620,8610,8610,8610,8610,0
|
|
20230816,105900,58446620,8610,8610,8610,8610,1
|
|
20230816,105800,58438010,8620,8610,8620,8610,2
|
|
20230816,105700,58420780,8620,8620,8620,8620,0
|
|
20230816,105600,58420780,8620,8620,8620,8620,0
|
|
20230816,105500,58420780,8620,8620,8620,8620,0
|
|
20230816,105400,58420780,8620,8620,8620,8620,0
|
|
20230816,105300,58420780,8620,8610,8620,8610,11
|
|
20230816,105200,58325970,8600,8600,8600,8600,30
|
|
20230816,105100,58067970,8620,8610,8620,8590,833
|
|
20230816,105000,50902130,8620,8620,8620,8620,177
|
|
20230816,104900,49376390,8620,8620,8620,8620,0
|
|
20230816,104800,49376390,8620,8620,8620,8620,0
|
|
20230816,104700,49376390,8620,8630,8630,8620,2
|
|
20230816,104600,49359140,8620,8620,8620,8620,0
|
|
20230816,104500,49359140,8620,8620,8620,8620,1
|
|
20230816,104400,49350520,8620,8620,8620,8620,0
|
|
20230816,104300,49350520,8620,8620,8620,8620,1
|
|
20230816,104200,49341900,8630,8630,8630,8630,5
|
|
20230816,104100,49298750,8630,8630,8630,8630,0
|
|
20230816,104000,49298750,8630,8620,8630,8620,65
|
|
20230816,103900,48737810,8630,8630,8630,8630,0
|
|
20230816,103800,48737810,8630,8630,8630,8630,40
|
|
20230816,103700,48392610,8630,8640,8640,8630,479
|
|
20230816,103600,44258450,8650,8650,8650,8650,0
|
|
20230816,103500,44258450,8650,8650,8650,8650,0
|
|
20230816,103400,44258450,8650,8650,8650,8650,0
|
|
20230816,103300,44258450,8650,8650,8650,8650,0
|
|
20230816,103200,44258450,8650,8650,8650,8650,0
|
|
20230816,103100,44258450,8650,8650,8650,8650,1
|
|
20230816,103000,44249800,8650,8640,8650,8640,3
|
|
20230816,102900,44223860,8640,8640,8640,8640,0
|
|
20230816,102800,44223860,8640,8640,8640,8640,0
|
|
20230816,102700,44223860,8640,8640,8640,8640,0
|
|
20230816,102600,44223860,8640,8640,8640,8640,0
|
|
20230816,102500,44223860,8640,8650,8650,8640,122
|
|
20230816,102400,43169750,8640,8650,8650,8640,119
|
|
20230816,102300,42141570,8640,8640,8640,8640,164
|
|
20230816,102200,40724610,8640,8640,8640,8640,0
|
|
20230816,102100,40724610,8640,8640,8640,8640,4
|
|
20230816,102000,40690050,8640,8640,8640,8640,0
|
|
20230816,101900,40690050,8640,8640,8640,8640,0
|
|
20230816,101800,40690050,8640,8640,8640,8640,1
|
|
20230816,101700,40681410,8650,8650,8650,8650,215
|
|
20230816,101600,38821660,8650,8660,8660,8650,339
|
|
20230816,101500,35888320,8670,8670,8670,8670,0
|
|
20230816,101400,35888320,8670,8670,8670,8670,0
|
|
20230816,101300,35888320,8670,8670,8670,8670,0
|
|
20230816,101200,35888320,8670,8670,8670,8670,3
|
|
20230816,101100,35862310,8660,8660,8660,8660,1
|
|
20230816,101000,35853650,8660,8660,8660,8660,0
|
|
20230816,100900,35853650,8660,8660,8660,8660,1
|
|
20230816,100800,35844990,8660,8660,8660,8660,0
|
|
20230816,100700,35844990,8660,8660,8660,8660,0
|
|
20230816,100600,35844990,8660,8660,8660,8660,0
|
|
20230816,100500,35844990,8660,8660,8660,8660,0
|
|
20230816,100400,35844990,8660,8660,8660,8660,1
|
|
20230816,100300,35836330,8660,8660,8660,8660,0
|
|
20230816,100200,35836330,8660,8670,8670,8650,802
|
|
20230816,100100,28895360,8680,8680,8680,8680,0
|
|
20230816,100000,28895360,8680,8680,8680,8680,0
|
|
20230816,095900,28895360,8680,8680,8680,8680,1
|
|
20230816,095800,28886680,8680,8680,8680,8680,104
|
|
20230816,095700,27983960,8690,8690,8690,8690,30
|
|
20230816,095600,27723260,8690,8690,8690,8690,0
|
|
20230816,095500,27723260,8690,8690,8690,8690,0
|
|
20230816,095400,27723260,8690,8690,8690,8690,1
|
|
20230816,095300,27714570,8690,8690,8690,8690,238
|
|
20230816,095200,25646350,8700,8700,8700,8700,0
|
|
20230816,095100,25646350,8700,8700,8700,8700,0
|
|
20230816,095000,25646350,8700,8700,8700,8700,30
|
|
20230816,094900,25385350,8700,8690,8700,8690,203
|
|
20230816,094800,23619280,8710,8700,8710,8700,5
|
|
20230816,094700,23575770,8680,8680,8680,8680,57
|
|
20230816,094600,23081010,8700,8700,8700,8700,1
|
|
20230816,094500,23072310,8690,8690,8690,8690,0
|
|
20230816,094400,23072310,8690,8690,8700,8670,310
|
|
20230816,094300,20380390,8710,8710,8710,8710,0
|
|
20230816,094200,20380390,8710,8710,8710,8710,0
|
|
20230816,094100,20380390,8710,8710,8710,8710,0
|
|
20230816,094000,20380390,8710,8710,8710,8710,0
|
|
20230816,093900,20380390,8710,8710,8710,8710,1
|
|
20230816,093800,20371680,8710,8710,8710,8710,2
|
|
20230816,093700,20354260,8700,8700,8700,8700,2
|
|
20230816,093600,20336860,8720,8720,8720,8720,0
|
|
20230816,093500,20336860,8720,8720,8720,8720,0
|
|
20230816,093400,20336860,8720,8710,8720,8710,14
|
|
20230816,093300,20214910,8700,8700,8700,8700,0
|
|
20230816,093200,20214910,8700,8710,8710,8700,22
|
|
20230816,093100,20023300,8710,8700,8710,8690,140
|
|
20230816,093000,18805900,8700,8700,8700,8700,122
|
|
20230816,092900,17744500,8700,8710,8710,8700,34
|
|
20230816,092800,17448420,8710,8720,8720,8710,153
|
|
20230816,092700,16115260,8730,8740,8740,8730,396
|
|
20230816,092600,12658170,8740,8780,8780,8740,833
|
|
20230816,092500,5368800,8800,8800,8800,8800,0
|
|
20230816,092400,5368800,8800,8800,8800,8800,0
|
|
20230816,092300,5368800,8800,8800,8800,8800,0
|
|
20230816,092200,5368800,8800,8800,8800,8800,0
|
|
20230816,092100,5368800,8800,8800,8800,8800,0
|
|
20230816,092000,5368800,8800,8800,8800,8800,1
|
|
20230816,091900,5360000,8790,8790,8790,8790,3
|
|
20230816,091800,5333630,8800,8800,8800,8800,0
|
|
20230816,091700,5333630,8800,8800,8800,8770,50
|
|
20230816,091600,4894370,8800,8800,8800,8800,0
|
|
20230816,091500,4894370,8800,8800,8800,8800,0
|
|
20230816,091400,4894370,8800,8810,8810,8800,50
|
|
20230816,091300,4454360,8830,8830,8830,8830,0
|
|
20230816,091200,4454360,8830,8830,8830,8830,0
|
|
20230816,091100,4454360,8830,8830,8830,8830,0
|
|
20230816,091000,4454360,8830,8830,8830,8830,4
|
|
20230816,090900,4419040,8900,8900,8900,8900,0
|
|
20230816,090800,4419040,8900,8900,8900,8900,28
|
|
20230816,090700,4169840,8910,8910,8910,8910,33
|
|
20230816,090600,3875810,8910,8910,8910,8910,72
|
|
20230816,090500,3234290,8910,8810,8910,8810,115
|
|
20230816,090400,2214520,8800,8810,8810,8800,29
|
|
20230816,090300,1959210,8810,8810,8810,8810,21
|
|
20230816,090200,1774200,8810,8810,8810,8810,0
|
|
20230816,090100,1774200,8810,8830,8830,8810,78
|
|
20230816,090000,1086200,8840,8830,8840,8830,123
|