643 lines
33 KiB
CSV
643 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,194000,391782670,19160,19160,19160,19160,786
|
|
20230810,193900,391782670,19160,19160,19160,19160,0
|
|
20230810,193800,391782670,19160,19160,19160,19160,0
|
|
20230810,193700,391782670,19160,19160,19160,19160,0
|
|
20230810,193600,391782670,19160,19160,19160,19160,0
|
|
20230810,193500,391782670,19160,19160,19160,19160,0
|
|
20230810,193400,391782670,19160,19160,19160,19160,0
|
|
20230810,193300,391782670,19160,19160,19160,19160,0
|
|
20230810,193200,391782670,19160,19160,19160,19160,0
|
|
20230810,193100,391782670,19160,19160,19160,19160,0
|
|
20230810,193000,391782670,19160,19160,19160,19160,0
|
|
20230810,192900,391782670,19160,19160,19160,19160,0
|
|
20230810,192800,391782670,19160,19160,19160,19160,0
|
|
20230810,192700,391782670,19160,19160,19160,19160,0
|
|
20230810,192600,391782670,19160,19160,19160,19160,0
|
|
20230810,192500,391782670,19160,19160,19160,19160,0
|
|
20230810,192400,391782670,19160,19160,19160,19160,0
|
|
20230810,192300,391782670,19160,19160,19160,19160,0
|
|
20230810,192200,391782670,19160,19160,19160,19160,0
|
|
20230810,192100,391782670,19160,19160,19160,19160,0
|
|
20230810,192000,391782670,19160,19160,19160,19160,0
|
|
20230810,191900,391782670,19160,19160,19160,19160,0
|
|
20230810,191800,391782670,19160,19160,19160,19160,0
|
|
20230810,191700,391782670,19160,19160,19160,19160,0
|
|
20230810,191600,391782670,19160,19160,19160,19160,0
|
|
20230810,191500,391782670,19160,19160,19160,19160,0
|
|
20230810,191400,391782670,19160,19160,19160,19160,0
|
|
20230810,191300,391782670,19160,19160,19160,19160,0
|
|
20230810,191200,391782670,19160,19160,19160,19160,0
|
|
20230810,191100,391782670,19160,19160,19160,19160,0
|
|
20230810,191000,391782670,19160,19160,19160,19160,786
|
|
20230810,190900,391782670,19160,19160,19160,19160,0
|
|
20230810,190800,391782670,19160,19160,19160,19160,0
|
|
20230810,190700,391782670,19160,19160,19160,19160,0
|
|
20230810,190600,391782670,19160,19160,19160,19160,0
|
|
20230810,190500,391782670,19160,19160,19160,19160,0
|
|
20230810,190400,391782670,19160,19160,19160,19160,0
|
|
20230810,190300,391782670,19160,19160,19160,19160,0
|
|
20230810,190200,391782670,19160,19160,19160,19160,0
|
|
20230810,190100,391782670,19160,19160,19160,19160,0
|
|
20230810,190000,391782670,19160,19160,19160,19160,0
|
|
20230810,185900,391782670,19160,19160,19160,19160,0
|
|
20230810,185800,391782670,19160,19160,19160,19160,0
|
|
20230810,185700,391782670,19160,19160,19160,19160,0
|
|
20230810,185600,391782670,19160,19160,19160,19160,0
|
|
20230810,185500,391782670,19160,19160,19160,19160,0
|
|
20230810,185400,391782670,19160,19160,19160,19160,0
|
|
20230810,185300,391782670,19160,19160,19160,19160,0
|
|
20230810,185200,391782670,19160,19160,19160,19160,0
|
|
20230810,185100,391782670,19160,19160,19160,19160,0
|
|
20230810,185000,391782670,19160,19160,19160,19160,0
|
|
20230810,184900,391782670,19160,19160,19160,19160,0
|
|
20230810,184800,391782670,19160,19160,19160,19160,0
|
|
20230810,184700,391782670,19160,19160,19160,19160,0
|
|
20230810,184600,391782670,19160,19160,19160,19160,0
|
|
20230810,184500,391782670,19160,19160,19160,19160,0
|
|
20230810,184400,391782670,19160,19160,19160,19160,0
|
|
20230810,184300,391782670,19160,19160,19160,19160,0
|
|
20230810,184200,391782670,19160,19160,19160,19160,0
|
|
20230810,184100,391782670,19160,19160,19160,19160,0
|
|
20230810,184000,391782670,19160,19160,19160,19160,786
|
|
20230810,183900,391782670,19160,19160,19160,19160,0
|
|
20230810,183800,391782670,19160,19160,19160,19160,0
|
|
20230810,183700,391782670,19160,19160,19160,19160,0
|
|
20230810,183600,391782670,19160,19160,19160,19160,0
|
|
20230810,183500,391782670,19160,19160,19160,19160,0
|
|
20230810,183400,391782670,19160,19160,19160,19160,0
|
|
20230810,183300,391782670,19160,19160,19160,19160,0
|
|
20230810,183200,391782670,19160,19160,19160,19160,0
|
|
20230810,183100,391782670,19160,19160,19160,19160,0
|
|
20230810,183000,391782670,19160,19160,19160,19160,0
|
|
20230810,182900,391782670,19160,19160,19160,19160,0
|
|
20230810,182800,391782670,19160,19160,19160,19160,0
|
|
20230810,182700,391782670,19160,19160,19160,19160,0
|
|
20230810,182600,391782670,19160,19160,19160,19160,0
|
|
20230810,182500,391782670,19160,19160,19160,19160,0
|
|
20230810,182400,391782670,19160,19160,19160,19160,0
|
|
20230810,182300,391782670,19160,19160,19160,19160,0
|
|
20230810,182200,391782670,19160,19160,19160,19160,0
|
|
20230810,182100,391782670,19160,19160,19160,19160,0
|
|
20230810,182000,391782670,19160,19160,19160,19160,0
|
|
20230810,181900,391782670,19160,19160,19160,19160,0
|
|
20230810,181800,391782670,19160,19160,19160,19160,0
|
|
20230810,181700,391782670,19160,19160,19160,19160,0
|
|
20230810,181600,391782670,19160,19160,19160,19160,0
|
|
20230810,181500,391782670,19160,19160,19160,19160,0
|
|
20230810,181400,391782670,19160,19160,19160,19160,0
|
|
20230810,181300,391782670,19160,19160,19160,19160,0
|
|
20230810,181200,391782670,19160,19160,19160,19160,0
|
|
20230810,181100,391782670,19160,19160,19160,19160,0
|
|
20230810,181000,391782670,19160,19160,19160,19160,786
|
|
20230810,180900,391782670,19160,19160,19160,19160,0
|
|
20230810,180800,391782670,19160,19160,19160,19160,0
|
|
20230810,180700,391782670,19160,19160,19160,19160,0
|
|
20230810,180600,391782670,19160,19160,19160,19160,0
|
|
20230810,180500,391782670,19160,19160,19160,19160,0
|
|
20230810,180400,391782670,19160,19160,19160,19160,0
|
|
20230810,180300,391782670,19160,19160,19160,19160,0
|
|
20230810,180200,391782670,19160,19160,19160,19160,0
|
|
20230810,180100,391782670,19160,19160,19160,19160,0
|
|
20230810,180000,391782670,19160,19160,19160,19160,0
|
|
20230810,175900,391782670,19160,19160,19160,19160,0
|
|
20230810,175800,391782670,19160,19160,19160,19160,0
|
|
20230810,175700,391782670,19160,19160,19160,19160,0
|
|
20230810,175600,391782670,19160,19160,19160,19160,0
|
|
20230810,175500,391782670,19160,19160,19160,19160,0
|
|
20230810,175400,391782670,19160,19160,19160,19160,0
|
|
20230810,175300,391782670,19160,19160,19160,19160,0
|
|
20230810,175200,391782670,19160,19160,19160,19160,0
|
|
20230810,175100,391782670,19160,19160,19160,19160,0
|
|
20230810,175000,391782670,19160,19160,19160,19160,0
|
|
20230810,174900,391782670,19160,19160,19160,19160,0
|
|
20230810,174800,391782670,19160,19160,19160,19160,0
|
|
20230810,174700,391782670,19160,19160,19160,19160,0
|
|
20230810,174600,391782670,19160,19160,19160,19160,0
|
|
20230810,174500,391782670,19160,19160,19160,19160,0
|
|
20230810,174400,391782670,19160,19160,19160,19160,0
|
|
20230810,174300,391782670,19160,19160,19160,19160,0
|
|
20230810,174200,391782670,19160,19160,19160,19160,0
|
|
20230810,174100,391782670,19160,19160,19160,19160,0
|
|
20230810,174000,391782670,19160,19160,19160,19160,786
|
|
20230810,173900,391782670,19160,19160,19160,19160,0
|
|
20230810,173800,391782670,19160,19160,19160,19160,0
|
|
20230810,173700,391782670,19160,19160,19160,19160,0
|
|
20230810,173600,391782670,19160,19160,19160,19160,0
|
|
20230810,173500,391782670,19160,19160,19160,19160,0
|
|
20230810,173400,391782670,19160,19160,19160,19160,0
|
|
20230810,173300,391782670,19160,19160,19160,19160,0
|
|
20230810,173200,391782670,19160,19160,19160,19160,0
|
|
20230810,173100,391782670,19160,19160,19160,19160,0
|
|
20230810,173000,391782670,19160,19160,19160,19160,0
|
|
20230810,172900,391782670,19160,19160,19160,19160,0
|
|
20230810,172800,391782670,19160,19160,19160,19160,0
|
|
20230810,172700,391782670,19160,19160,19160,19160,0
|
|
20230810,172600,391782670,19160,19160,19160,19160,0
|
|
20230810,172500,391782670,19160,19160,19160,19160,0
|
|
20230810,172400,391782670,19160,19160,19160,19160,0
|
|
20230810,172300,391782670,19160,19160,19160,19160,0
|
|
20230810,172200,391782670,19160,19160,19160,19160,0
|
|
20230810,172100,391782670,19160,19160,19160,19160,0
|
|
20230810,172000,391782670,19160,19160,19160,19160,0
|
|
20230810,171900,391782670,19160,19160,19160,19160,0
|
|
20230810,171800,391782670,19160,19160,19160,19160,0
|
|
20230810,171700,391782670,19160,19160,19160,19160,0
|
|
20230810,171600,391782670,19160,19160,19160,19160,0
|
|
20230810,171500,391782670,19160,19160,19160,19160,0
|
|
20230810,171400,391782670,19160,19160,19160,19160,0
|
|
20230810,171300,391782670,19160,19160,19160,19160,0
|
|
20230810,171200,391782670,19160,19160,19160,19160,0
|
|
20230810,171100,391782670,19160,19160,19160,19160,0
|
|
20230810,171000,391782670,19160,19160,19160,19160,786
|
|
20230810,170900,391782670,19160,19160,19160,19160,0
|
|
20230810,170800,391782670,19160,19160,19160,19160,0
|
|
20230810,170700,391782670,19160,19160,19160,19160,0
|
|
20230810,170600,391782670,19160,19160,19160,19160,0
|
|
20230810,170500,391782670,19160,19160,19160,19160,0
|
|
20230810,170400,391782670,19160,19160,19160,19160,0
|
|
20230810,170300,391782670,19160,19160,19160,19160,0
|
|
20230810,170200,391782670,19160,19160,19160,19160,0
|
|
20230810,170100,391782670,19160,19160,19160,19160,0
|
|
20230810,170000,391782670,19160,19160,19160,19160,0
|
|
20230810,165900,391782670,19160,19160,19160,19160,0
|
|
20230810,165800,391782670,19160,19160,19160,19160,0
|
|
20230810,165700,391782670,19160,19160,19160,19160,0
|
|
20230810,165600,391782670,19160,19160,19160,19160,0
|
|
20230810,165500,391782670,19160,19160,19160,19160,0
|
|
20230810,165400,391782670,19160,19160,19160,19160,0
|
|
20230810,165300,391782670,19160,19160,19160,19160,0
|
|
20230810,165200,391782670,19160,19160,19160,19160,0
|
|
20230810,165100,391782670,19160,19160,19160,19160,0
|
|
20230810,165000,391782670,19160,19160,19160,19160,0
|
|
20230810,164900,391782670,19160,19160,19160,19160,0
|
|
20230810,164800,391782670,19160,19160,19160,19160,0
|
|
20230810,164700,391782670,19160,19160,19160,19160,0
|
|
20230810,164600,391782670,19160,19160,19160,19160,0
|
|
20230810,164500,391782670,19160,19160,19160,19160,0
|
|
20230810,164400,391782670,19160,19160,19160,19160,0
|
|
20230810,164300,391782670,19160,19160,19160,19160,0
|
|
20230810,164200,391782670,19160,19160,19160,19160,0
|
|
20230810,164100,391782670,19160,19160,19160,19160,0
|
|
20230810,164000,391782670,19160,19160,19160,19160,786
|
|
20230810,163900,391782670,19160,19160,19160,19160,0
|
|
20230810,163800,391782670,19160,19160,19160,19160,0
|
|
20230810,163700,391782670,19160,19160,19160,19160,0
|
|
20230810,163600,391782670,19160,19160,19160,19160,0
|
|
20230810,163500,391782670,19160,19160,19160,19160,0
|
|
20230810,163400,391782670,19160,19160,19160,19160,0
|
|
20230810,163300,391782670,19160,19160,19160,19160,0
|
|
20230810,163200,391782670,19160,19160,19160,19160,0
|
|
20230810,163100,391782670,19160,19160,19160,19160,0
|
|
20230810,163000,391782670,19160,19160,19160,19160,0
|
|
20230810,162900,391782670,19160,19160,19160,19160,0
|
|
20230810,162800,391782670,19160,19160,19160,19160,0
|
|
20230810,162700,391782670,19160,19160,19160,19160,0
|
|
20230810,162600,391782670,19160,19160,19160,19160,0
|
|
20230810,162500,391782670,19160,19160,19160,19160,0
|
|
20230810,162400,391782670,19160,19160,19160,19160,0
|
|
20230810,162300,391782670,19160,19160,19160,19160,0
|
|
20230810,162200,391782670,19160,19160,19160,19160,0
|
|
20230810,162100,391782670,19160,19160,19160,19160,0
|
|
20230810,162000,391782670,19160,19160,19160,19160,0
|
|
20230810,161900,391782670,19160,19160,19160,19160,0
|
|
20230810,161800,391782670,19160,19160,19160,19160,0
|
|
20230810,161700,391782670,19160,19160,19160,19160,0
|
|
20230810,161600,391782670,19160,19160,19160,19160,0
|
|
20230810,161500,391782670,19160,19160,19160,19160,0
|
|
20230810,161400,391782670,19160,19160,19160,19160,0
|
|
20230810,161300,391782670,19160,19160,19160,19160,0
|
|
20230810,161200,391782670,19160,19160,19160,19160,0
|
|
20230810,161100,391782670,19160,19160,19160,19160,0
|
|
20230810,161000,391782670,19160,19160,19160,19160,786
|
|
20230810,160900,391782670,19160,19160,19160,19160,0
|
|
20230810,160800,391782670,19160,19160,19160,19160,0
|
|
20230810,160700,391782670,19160,19160,19160,19160,0
|
|
20230810,160600,391782670,19160,19160,19160,19160,0
|
|
20230810,160500,391782670,19160,19160,19160,19160,0
|
|
20230810,160400,391782670,19160,19160,19160,19160,0
|
|
20230810,160300,391782670,19160,19160,19160,19160,0
|
|
20230810,160200,391782670,19160,19160,19160,19160,0
|
|
20230810,160100,391782670,19160,19160,19160,19160,0
|
|
20230810,160000,391782670,19160,19160,19160,19160,0
|
|
20230810,155900,391782670,19160,19160,19160,19160,0
|
|
20230810,155800,391782670,19160,19160,19160,19160,0
|
|
20230810,155700,391782670,19160,19160,19160,19160,0
|
|
20230810,155600,391782670,19160,19160,19160,19160,0
|
|
20230810,155500,391782670,19160,19160,19160,19160,0
|
|
20230810,155400,391782670,19160,19160,19160,19160,0
|
|
20230810,155300,391782670,19160,19160,19160,19160,0
|
|
20230810,155200,391782670,19160,19160,19160,19160,0
|
|
20230810,155100,391782670,19160,19160,19160,19160,0
|
|
20230810,155000,391782670,19160,19160,19160,19160,0
|
|
20230810,154900,391782670,19160,19160,19160,19160,0
|
|
20230810,154800,391782670,19160,19160,19160,19160,0
|
|
20230810,154700,391782670,19160,19160,19160,19160,0
|
|
20230810,154600,391782670,19160,19160,19160,19160,0
|
|
20230810,154500,391782670,19160,19160,19160,19160,0
|
|
20230810,154400,391782670,19160,19160,19160,19160,0
|
|
20230810,154300,391782670,19160,19160,19160,19160,0
|
|
20230810,154200,391782670,19160,19160,19160,19160,0
|
|
20230810,154100,391782670,19160,19160,19160,19160,0
|
|
20230810,154000,391782670,19160,19160,19160,19160,786
|
|
20230810,153900,391782670,19160,19160,19160,19160,0
|
|
20230810,153800,391782670,19160,19160,19160,19160,0
|
|
20230810,153700,391782670,19160,19160,19160,19160,0
|
|
20230810,153600,391782670,19160,19160,19160,19160,0
|
|
20230810,153500,391782670,19160,19160,19160,19160,0
|
|
20230810,153400,391782670,19160,19160,19160,19160,0
|
|
20230810,153300,391782670,19160,19160,19160,19160,0
|
|
20230810,153200,391782670,19160,19160,19160,19160,0
|
|
20230810,153100,391782670,19160,19160,19160,19160,0
|
|
20230810,153000,391782670,19160,19160,19160,19160,786
|
|
20230810,152900,376722910,19160,19160,19160,19160,0
|
|
20230810,152800,376722910,19160,19160,19160,19160,0
|
|
20230810,152700,376722910,19160,19160,19160,19160,0
|
|
20230810,152600,376722910,19160,19160,19160,19160,0
|
|
20230810,152500,376722910,19160,19160,19160,19160,0
|
|
20230810,152400,376722910,19160,19160,19160,19160,0
|
|
20230810,152300,376722910,19160,19160,19160,19160,0
|
|
20230810,152200,376722910,19160,19160,19160,19160,0
|
|
20230810,152100,376722910,19160,19160,19160,19160,0
|
|
20230810,152000,376722910,19160,19160,19160,19160,0
|
|
20230810,151900,376722910,19160,19170,19170,19160,138
|
|
20230810,151800,374078620,19160,19160,19160,19160,10
|
|
20230810,151700,373887020,19160,19150,19160,19150,211
|
|
20230810,151600,369844500,19150,19160,19160,19150,48
|
|
20230810,151500,368925290,19150,19150,19150,19150,34
|
|
20230810,151400,368274190,19150,19160,19160,19150,37
|
|
20230810,151300,367565540,19150,19160,19160,19150,160
|
|
20230810,151200,364500020,19160,19170,19170,19160,183
|
|
20230810,151100,360993440,19160,19160,19160,19160,29
|
|
20230810,151000,360437800,19160,19160,19160,19160,18
|
|
20230810,150900,360092920,19160,19160,19160,19160,13
|
|
20230810,150800,359843840,19160,19160,19160,19160,45
|
|
20230810,150700,358981640,19160,19160,19160,19160,23
|
|
20230810,150600,358540960,19160,19170,19170,19160,29
|
|
20230810,150500,357985300,19160,19160,19160,19160,11
|
|
20230810,150400,357774540,19160,19160,19160,19160,29
|
|
20230810,150300,357218900,19160,19170,19170,19160,192
|
|
20230810,150200,353540130,19160,19160,19160,19160,6
|
|
20230810,150100,353425170,19160,19170,19170,19160,28
|
|
20230810,150000,352888530,19170,19170,19190,19160,110
|
|
20230810,145900,350778290,19180,19170,19180,19170,72
|
|
20230810,145800,349397660,19170,19170,19170,19170,13
|
|
20230810,145700,349148450,19170,19190,19190,19170,59
|
|
20230810,145600,348016640,19180,19160,19180,19160,38
|
|
20230810,145500,347288420,19200,19160,19200,19160,61
|
|
20230810,145400,346119030,19160,19160,19160,19160,6
|
|
20230810,145300,346004070,19160,19160,19170,19160,30
|
|
20230810,145200,345429260,19160,19180,19180,19160,16
|
|
20230810,145100,345122600,19160,19160,19160,19160,6
|
|
20230810,145000,345007640,19160,19170,19180,19160,48
|
|
20230810,144900,344087350,19160,19170,19170,19160,27
|
|
20230810,144800,343569940,19170,19170,19170,19160,14
|
|
20230810,144700,343301620,19170,19170,19180,19170,44
|
|
20230810,144600,342457820,19160,19160,19160,19160,23
|
|
20230810,144500,342017140,19170,19160,19170,19160,36
|
|
20230810,144400,341327250,19160,19160,19160,19160,18
|
|
20230810,144300,340982370,19160,19160,19160,19160,11
|
|
20230810,144200,340771610,19160,19160,19160,19160,31
|
|
20230810,144100,340177650,19160,19170,19170,19160,28
|
|
20230810,144000,339641010,19170,19160,19170,19160,13
|
|
20230810,143900,339391910,19160,19160,19160,19160,18
|
|
20230810,143800,339047030,19160,19160,19160,19160,29
|
|
20230810,143700,338491390,19160,19170,19170,19160,21
|
|
20230810,143600,338088870,19160,19170,19170,19160,17
|
|
20230810,143500,337763040,19170,19170,19170,19160,26
|
|
20230810,143400,337264680,19160,19140,19160,19140,65
|
|
20230810,143300,336020020,19140,19140,19140,19140,25
|
|
20230810,143200,335541520,19140,19140,19140,19140,11
|
|
20230810,143100,335330980,19140,19150,19150,19140,95
|
|
20230810,143000,333512100,19140,19140,19140,19140,31
|
|
20230810,142900,332918760,19140,19140,19140,19140,23
|
|
20230810,142800,332478540,19140,19140,19140,19140,11
|
|
20230810,142700,332268000,19140,19140,19140,19140,29
|
|
20230810,142600,331712940,19140,19140,19140,19140,27
|
|
20230810,142500,331196160,19140,19140,19150,19140,32
|
|
20230810,142400,330583530,19140,19140,19150,19140,21
|
|
20230810,142300,330181570,19140,19140,19140,19140,35
|
|
20230810,142200,329511670,19140,19140,19140,19140,29
|
|
20230810,142100,328956610,19140,19140,19140,19140,19
|
|
20230810,142000,328592950,19140,19140,19150,19140,22
|
|
20230810,141900,328171820,19140,19160,19160,19140,15
|
|
20230810,141800,327884600,19150,19140,19150,19140,68
|
|
20230810,141700,326582690,19140,19140,19140,19140,5
|
|
20230810,141600,326486990,19140,19140,19150,19140,39
|
|
20230810,141500,325740450,19140,19140,19140,19140,25
|
|
20230810,141400,325261950,19140,19140,19150,19140,19
|
|
20230810,141300,324898260,19140,19150,19150,19140,33
|
|
20230810,141200,324266590,19140,19140,19140,19140,81
|
|
20230810,141100,322716250,19140,19140,19140,19140,23
|
|
20230810,141000,322276030,19140,19140,19140,19140,17
|
|
20230810,140900,321950650,19140,19140,19140,19140,23
|
|
20230810,140800,321510430,19140,19150,19150,19140,20
|
|
20230810,140700,321127490,19150,19150,19150,19140,26
|
|
20230810,140600,320629650,19140,19140,19140,19140,15
|
|
20230810,140500,320342550,19140,19140,19140,19140,41
|
|
20230810,140400,319557810,19140,19140,19140,19140,29
|
|
20230810,140300,319002750,19150,19140,19150,19140,10
|
|
20230810,140200,318811300,19140,19140,19150,19140,126
|
|
20230810,140100,316399580,19140,19140,19140,19140,29
|
|
20230810,140000,315844520,19130,19160,19160,19130,746
|
|
20230810,135900,301561120,19160,19170,19170,19160,10
|
|
20230810,135800,301369470,19170,19160,19170,19160,28
|
|
20230810,135700,300832940,19160,19160,19160,19160,29
|
|
20230810,135600,300277300,19160,19160,19160,19160,12
|
|
20230810,135500,300047380,19160,19150,19160,19150,84
|
|
20230810,135400,298438050,19150,19160,19160,19150,104
|
|
20230810,135300,296445470,19160,19160,19160,19160,125
|
|
20230810,135200,294050470,19160,19160,19160,19160,12
|
|
20230810,135100,293820550,19160,19160,19170,19160,19
|
|
20230810,135000,293456440,19160,19170,19170,19160,25
|
|
20230810,134900,292977430,19160,19160,19160,19160,31
|
|
20230810,134800,292383470,19170,19160,19170,19160,15
|
|
20230810,134700,292096030,19160,19160,19160,19160,32
|
|
20230810,134600,291482910,19160,19160,19160,19150,354
|
|
20230810,134500,284700330,19170,19170,19170,19160,35
|
|
20230810,134400,284029560,19170,19170,19170,19170,6
|
|
20230810,134300,283914540,19170,19170,19170,19170,25
|
|
20230810,134200,283435290,19170,19180,19180,19170,23
|
|
20230810,134100,282994320,19180,19160,19180,19160,33
|
|
20230810,134000,282361850,19170,19170,19170,19170,11
|
|
20230810,133900,282150980,19170,19160,19180,19160,61
|
|
20230810,133800,280981170,19170,19170,19170,19170,30
|
|
20230810,133700,280406070,19170,19160,19170,19160,15
|
|
20230810,133600,280118580,19160,19170,19170,19160,24
|
|
20230810,133500,279658730,19170,19170,19170,19170,24
|
|
20230810,133400,279198650,19180,19180,19180,19180,29
|
|
20230810,133300,278642430,19180,19180,19180,19180,13
|
|
20230810,133200,278393090,19170,19170,19170,19170,31
|
|
20230810,133100,277798820,19170,19170,19170,19170,29
|
|
20230810,133000,277242890,19170,19180,19180,19170,20
|
|
20230810,132900,276859460,19170,19170,19170,19170,12
|
|
20230810,132800,276629420,19170,19180,19180,19170,21
|
|
20230810,132700,276226750,19180,19180,19180,19180,29
|
|
20230810,132600,275670530,19180,19180,19180,19180,13
|
|
20230810,132500,275421190,19180,19180,19180,19180,29
|
|
20230810,132400,274864970,19180,19180,19180,19180,18
|
|
20230810,132300,274519730,19190,19200,19200,19180,31
|
|
20230810,132200,273925060,19190,19190,19190,19190,6
|
|
20230810,132100,273809920,19180,19190,19190,19180,21
|
|
20230810,132000,273407110,19180,19180,19180,19180,129
|
|
20230810,131900,270932890,19180,19180,19190,19180,34
|
|
20230810,131800,270280720,19180,19180,19180,19180,17
|
|
20230810,131700,269954660,19170,19170,19180,19170,26
|
|
20230810,131600,269456230,19170,19170,19170,19170,29
|
|
20230810,131500,268900300,19170,19180,19180,19170,1131
|
|
20230810,131400,247216930,19180,19180,19180,19180,31
|
|
20230810,131300,246622350,19180,19170,19180,19170,19
|
|
20230810,131200,246258110,19170,19180,19180,19170,39
|
|
20230810,131100,245510380,19180,19180,19180,19180,74
|
|
20230810,131000,244091060,19170,19170,19170,19170,35
|
|
20230810,130900,243420110,19180,19210,19210,19180,20
|
|
20230810,130800,243036090,19200,19170,19200,19160,23
|
|
20230810,130700,242594910,19210,19160,19210,19160,90
|
|
20230810,130600,240868260,19160,19170,19170,19160,17
|
|
20230810,130500,240542490,19170,19170,19170,19170,108
|
|
20230810,130400,238472130,19180,19170,19180,19160,61
|
|
20230810,130300,237302630,19180,19180,19180,19180,51
|
|
20230810,130200,236324450,19180,19190,19190,19180,205
|
|
20230810,130100,232390520,19190,19190,19190,19190,31
|
|
20230810,130000,231795630,19190,19190,19190,19190,0
|
|
20230810,125900,231795630,19190,19200,19200,19190,162
|
|
20230810,125800,228685250,19200,19200,19200,19200,32
|
|
20230810,125700,228070850,19200,19200,19200,19200,0
|
|
20230810,125600,228070850,19200,19200,19200,19200,174
|
|
20230810,125500,224730050,19190,19190,19190,19190,2
|
|
20230810,125400,224691670,19190,19190,19190,19190,0
|
|
20230810,125300,224691670,19190,19190,19190,19190,9
|
|
20230810,125200,224518960,19190,19190,19190,19190,0
|
|
20230810,125100,224518960,19190,19190,19190,19190,2
|
|
20230810,125000,224480580,19200,19200,19200,19200,26
|
|
20230810,124900,223981380,19200,19200,19200,19200,0
|
|
20230810,124800,223981380,19200,19200,19200,19200,2
|
|
20230810,124700,223942980,19200,19200,19200,19200,0
|
|
20230810,124600,223942980,19200,19200,19200,19200,0
|
|
20230810,124500,223942980,19200,19200,19200,19200,40
|
|
20230810,124400,223174980,19200,19200,19200,19200,0
|
|
20230810,124300,223174980,19200,19200,19200,19200,2
|
|
20230810,124200,223136580,19210,19210,19210,19210,0
|
|
20230810,124100,223136580,19210,19210,19210,19210,499
|
|
20230810,124000,213550790,19210,19210,19210,19210,2
|
|
20230810,123900,213512370,19210,19210,19210,19210,0
|
|
20230810,123800,213512370,19210,19210,19210,19210,0
|
|
20230810,123700,213512370,19210,19240,19240,19210,20
|
|
20230810,123600,213127660,19230,19230,19230,19230,0
|
|
20230810,123500,213127660,19230,19230,19230,19230,0
|
|
20230810,123400,213127660,19230,19230,19230,19230,0
|
|
20230810,123300,213127660,19230,19230,19230,19230,0
|
|
20230810,123200,213127660,19230,19230,19230,19230,1
|
|
20230810,123100,213108430,19200,19200,19200,19200,0
|
|
20230810,123000,213108430,19200,19200,19200,19200,0
|
|
20230810,122900,213108430,19200,19200,19200,19200,2
|
|
20230810,122800,213070030,19200,19200,19200,19200,0
|
|
20230810,122700,213070030,19200,19200,19200,19200,0
|
|
20230810,122600,213070030,19200,19200,19200,19200,0
|
|
20230810,122500,213070030,19200,19200,19200,19200,2
|
|
20230810,122400,213031630,19210,19210,19210,19210,2
|
|
20230810,122300,212993210,19200,19200,19200,19200,0
|
|
20230810,122200,212993210,19200,19200,19200,19200,114
|
|
20230810,122100,210804410,19190,19180,19190,19180,279
|
|
20230810,122000,205450420,19170,19170,19170,19170,0
|
|
20230810,121900,205450420,19170,19170,19170,19170,0
|
|
20230810,121800,205450420,19170,19170,19170,19170,112
|
|
20230810,121700,203303380,19170,19170,19170,19170,0
|
|
20230810,121600,203303380,19170,19170,19170,19170,0
|
|
20230810,121500,203303380,19170,19170,19170,19170,0
|
|
20230810,121400,203303380,19170,19170,19170,19170,0
|
|
20230810,121300,203303380,19170,19170,19170,19170,0
|
|
20230810,121200,203303380,19170,19170,19170,19170,0
|
|
20230810,121100,203303380,19170,19170,19170,19170,0
|
|
20230810,121000,203303380,19170,19170,19170,19170,0
|
|
20230810,120900,203303380,19170,19170,19170,19170,0
|
|
20230810,120800,203303380,19170,19170,19170,19170,0
|
|
20230810,120700,203303380,19170,19170,19170,19170,98
|
|
20230810,120600,201424720,19170,19170,19170,19170,0
|
|
20230810,120500,201424720,19170,19160,19170,19160,10
|
|
20230810,120400,201233040,19160,19160,19160,19160,0
|
|
20230810,120300,201233040,19160,19160,19160,19160,0
|
|
20230810,120200,201233040,19160,19160,19160,19160,1
|
|
20230810,120100,201213880,19160,19160,19160,19160,2
|
|
20230810,120000,201175560,19160,19150,19160,19150,79
|
|
20230810,115900,199661930,19150,19150,19150,19150,1
|
|
20230810,115800,199642780,19150,19150,19150,19150,1
|
|
20230810,115700,199623630,19150,19150,19150,19150,1
|
|
20230810,115600,199604480,19150,19150,19150,19150,1
|
|
20230810,115500,199585330,19150,19150,19150,19150,5
|
|
20230810,115400,199489580,19160,19150,19160,19150,2
|
|
20230810,115300,199451270,19150,19150,19150,19150,1
|
|
20230810,115200,199432120,19150,19150,19150,19150,1
|
|
20230810,115100,199412970,19150,19150,19150,19150,4
|
|
20230810,115000,199336370,19150,19150,19150,19150,1
|
|
20230810,114900,199317220,19150,19150,19150,19150,1
|
|
20230810,114800,199298070,19150,19150,19150,19150,1
|
|
20230810,114700,199278920,19160,19160,19160,19160,1
|
|
20230810,114600,199259760,19160,19160,19160,19160,4
|
|
20230810,114500,199183120,19160,19160,19160,19160,1
|
|
20230810,114400,199163960,19160,19160,19160,19160,1
|
|
20230810,114300,199144800,19160,19160,19160,19160,1
|
|
20230810,114200,199125640,19160,19160,19160,19160,172
|
|
20230810,114100,195830120,19160,19160,19160,19160,1
|
|
20230810,114000,195810960,19160,19160,19160,19160,35
|
|
20230810,113900,195140360,19160,19160,19160,19160,0
|
|
20230810,113800,195140360,19160,19150,19160,19150,4
|
|
20230810,113700,195063740,19150,19150,19150,19150,0
|
|
20230810,113600,195063740,19150,19150,19150,19150,0
|
|
20230810,113500,195063740,19150,19150,19150,19150,32
|
|
20230810,113400,194450940,19150,19150,19150,19150,19
|
|
20230810,113300,194087090,19150,19150,19150,19150,2
|
|
20230810,113200,194048790,19140,19140,19140,19140,100
|
|
20230810,113100,192134790,19140,19140,19140,19140,0
|
|
20230810,113000,192134790,19140,19140,19140,19140,0
|
|
20230810,112900,192134790,19140,19140,19140,19140,2
|
|
20230810,112800,192096510,19170,19170,19170,19170,0
|
|
20230810,112700,192096510,19170,19200,19200,19170,51
|
|
20230810,112600,191118810,19140,19150,19150,19140,257
|
|
20230810,112500,186199800,19200,19200,19200,19200,0
|
|
20230810,112400,186199800,19200,19150,19200,19140,35
|
|
20230810,112300,185529530,19150,19150,19150,19150,0
|
|
20230810,112200,185529530,19150,19160,19160,19150,29
|
|
20230810,112100,184974170,19160,19160,19160,19160,212
|
|
20230810,112000,180912250,19150,19150,19150,19150,0
|
|
20230810,111900,180912250,19150,19160,19160,19150,47
|
|
20230810,111800,180011750,19160,19160,19160,19160,0
|
|
20230810,111700,180011750,19160,19190,19190,19160,60
|
|
20230810,111600,178861210,19190,19190,19190,19190,0
|
|
20230810,111500,178861210,19190,19190,19190,19190,0
|
|
20230810,111400,178861210,19190,19190,19190,19190,2
|
|
20230810,111300,178822830,19190,19190,19190,19190,0
|
|
20230810,111200,178822830,19190,19190,19190,19190,0
|
|
20230810,111100,178822830,19190,19190,19190,19190,2
|
|
20230810,111000,178784450,19200,19200,19200,19200,1
|
|
20230810,110900,178765250,19170,19170,19170,19170,0
|
|
20230810,110800,178765250,19170,19170,19170,19170,2
|
|
20230810,110700,178726910,19200,19200,19200,19200,0
|
|
20230810,110600,178726910,19200,19170,19200,19170,3
|
|
20230810,110500,178669370,19200,19200,19200,19200,0
|
|
20230810,110400,178669370,19200,19200,19200,19200,0
|
|
20230810,110300,178669370,19200,19200,19200,19200,3
|
|
20230810,110200,178611770,19160,19150,19160,19150,37
|
|
20230810,110100,177903120,19160,19200,19200,19160,11
|
|
20230810,110000,177692170,19170,19170,19170,19170,7
|
|
20230810,105900,177557980,19170,19170,19170,19170,6
|
|
20230810,105800,177442960,19200,19200,19200,19200,21
|
|
20230810,105700,177039760,19160,19160,19160,19160,0
|
|
20230810,105600,177039760,19160,19160,19160,19160,0
|
|
20230810,105500,177039760,19160,19160,19160,19160,0
|
|
20230810,105400,177039760,19160,19160,19160,19160,0
|
|
20230810,105300,177039760,19160,19160,19160,19160,0
|
|
20230810,105200,177039760,19160,19160,19160,19160,4
|
|
20230810,105100,176963120,19150,19150,19150,19150,14
|
|
20230810,105000,176695020,19150,19150,19150,19150,3
|
|
20230810,104900,176637570,19150,19160,19160,19150,68
|
|
20230810,104800,175335120,19160,19160,19160,19160,0
|
|
20230810,104700,175335120,19160,19160,19160,19160,0
|
|
20230810,104600,175335120,19160,19160,19160,19160,2
|
|
20230810,104500,175296800,19160,19160,19160,19160,0
|
|
20230810,104400,175296800,19160,19190,19190,19160,22
|
|
20230810,104300,174874680,19150,19150,19150,19150,0
|
|
20230810,104200,174874680,19150,19180,19180,19150,1044
|
|
20230810,104100,154862090,19190,19190,19190,19190,0
|
|
20230810,104000,154862090,19190,19190,19190,19190,8
|
|
20230810,103900,154708570,19190,19190,19190,19190,1
|
|
20230810,103800,154689380,19190,19190,19190,19190,0
|
|
20230810,103700,154689380,19190,19190,19190,19190,2
|
|
20230810,103600,154651000,19190,19190,19190,19190,1
|
|
20230810,103500,154631810,19180,19180,19180,19180,0
|
|
20230810,103400,154631810,19180,19180,19180,19180,0
|
|
20230810,103300,154631810,19180,19180,19180,19180,2
|
|
20230810,103200,154593450,19170,19170,19170,19170,0
|
|
20230810,103100,154593450,19170,19180,19180,19170,29
|
|
20230810,103000,154037250,19170,19170,19170,19170,0
|
|
20230810,102900,154037250,19170,19170,19170,19170,2
|
|
20230810,102800,153998910,19170,19170,19170,19170,0
|
|
20230810,102700,153998910,19170,19170,19170,19170,0
|
|
20230810,102600,153998910,19170,19170,19170,19170,2
|
|
20230810,102500,153960570,19190,19190,19190,19190,0
|
|
20230810,102400,153960570,19190,19180,19190,19180,100
|
|
20230810,102300,152042560,19160,19160,19160,19160,2
|
|
20230810,102200,152004240,19170,19170,19170,19170,0
|
|
20230810,102100,152004240,19170,19180,19180,19170,167
|
|
20230810,102000,148801350,19180,19190,19190,19180,33
|
|
20230810,101900,148168090,19180,19180,19180,19180,30
|
|
20230810,101800,147592690,19180,19180,19180,19180,2
|
|
20230810,101700,147554330,19170,19170,19170,19170,0
|
|
20230810,101600,147554330,19170,19170,19170,19170,149
|
|
20230810,101500,144698000,19170,19170,19170,19170,0
|
|
20230810,101400,144698000,19170,19170,19170,19170,0
|
|
20230810,101300,144698000,19170,19170,19170,19170,0
|
|
20230810,101200,144698000,19170,19170,19170,19170,0
|
|
20230810,101100,144698000,19170,19170,19170,19170,0
|
|
20230810,101000,144698000,19170,19150,19170,19150,313
|
|
20230810,100900,138699890,19150,19150,19150,19150,32
|
|
20230810,100800,138087090,19150,19150,19150,19150,0
|
|
20230810,100700,138087090,19150,19160,19160,19150,7
|
|
20230810,100600,137952990,19150,19150,19150,19150,1
|
|
20230810,100500,137933840,19140,19140,19140,19140,131
|
|
20230810,100400,135426500,19140,19140,19140,19140,2
|
|
20230810,100300,135388220,19140,19140,19140,19140,119
|
|
20230810,100200,133110560,19140,19140,19140,19140,108
|
|
20230810,100100,131043440,19140,19160,19160,19140,58
|
|
20230810,100000,129932660,19160,19160,19160,19160,10
|
|
20230810,095900,129741060,19160,19180,19180,19160,379
|
|
20230810,095800,122478990,19190,19190,19190,19190,0
|
|
20230810,095700,122478990,19190,19180,19190,19180,73
|
|
20230810,095600,121078130,19170,19170,19170,19170,5
|
|
20230810,095500,120982280,19180,19180,19180,19180,0
|
|
20230810,095400,120982280,19180,19160,19180,19160,64
|
|
20230810,095300,119754920,19150,19150,19150,19150,2
|
|
20230810,095200,119716620,19150,19150,19150,19150,10
|
|
20230810,095100,119525120,19160,19160,19160,19160,3
|
|
20230810,095000,119467640,19160,19160,19160,19160,2
|
|
20230810,094900,119429320,19190,19150,19190,19150,12
|
|
20230810,094800,119199480,19180,19150,19180,19150,6
|
|
20230810,094700,119084460,19180,19180,19180,19180,0
|
|
20230810,094600,119084460,19180,19180,19180,19180,2
|
|
20230810,094500,119046100,19140,19140,19140,19140,6
|
|
20230810,094400,118931260,19140,19140,19140,19140,5
|
|
20230810,094300,118835560,19180,19180,19180,19180,26
|
|
20230810,094200,118336880,19130,19130,19130,19130,0
|
|
20230810,094100,118336880,19130,19130,19130,19130,0
|
|
20230810,094000,118336880,19130,19140,19140,19130,20
|
|
20230810,093900,117954090,19140,19140,19140,19140,1
|
|
20230810,093800,117934950,19130,19160,19160,19120,1824
|
|
20230810,093700,83040460,19160,19160,19160,19160,0
|
|
20230810,093600,83040460,19160,19160,19160,19160,102
|
|
20230810,093500,81086140,19170,19170,19170,19170,21
|
|
20230810,093400,80683570,19170,19170,19170,19170,2
|
|
20230810,093300,80645230,19160,19160,19160,19160,30
|
|
20230810,093200,80070430,19160,19160,19160,19160,0
|
|
20230810,093100,80070430,19160,19160,19160,19160,111
|
|
20230810,093000,77943670,19160,19160,19160,19160,5
|
|
20230810,092900,77847870,19220,19220,19220,19220,0
|
|
20230810,092800,77847870,19220,19220,19220,19220,5
|
|
20230810,092700,77751770,19140,19140,19140,19140,44
|
|
20230810,092600,76909610,19140,19140,19140,19140,0
|
|
20230810,092500,76909610,19140,19190,19190,19140,554
|
|
20230810,092400,66300950,19160,19160,19160,19160,0
|
|
20230810,092300,66300950,19160,19160,19160,19160,2
|
|
20230810,092200,66262630,19160,19190,19190,19160,233
|
|
20230810,092100,61796400,19220,19220,19220,19220,10
|
|
20230810,092000,61604200,19220,19220,19220,19220,10
|
|
20230810,091900,61412000,19230,19230,19230,19230,19
|
|
20230810,091800,61046630,19230,19230,19230,19230,4
|
|
20230810,091700,60969710,19230,19140,19230,19140,207
|
|
20230810,091600,57007550,19130,19130,19130,19130,0
|
|
20230810,091500,57007550,19130,19130,19130,19130,0
|
|
20230810,091400,57007550,19130,19130,19130,19130,139
|
|
20230810,091300,54348480,19130,19200,19200,19130,390
|
|
20230810,091200,46867550,19210,19200,19210,19200,52
|
|
20230810,091100,45869130,19200,19200,19200,19200,498
|
|
20230810,091000,36307530,19210,19210,19210,19210,2
|
|
20230810,090900,36269110,19140,19140,19140,19140,0
|
|
20230810,090800,36269110,19140,19140,19140,19140,5
|
|
20230810,090700,36173410,19120,19120,19120,19120,0
|
|
20230810,090600,36173410,19120,19300,19300,19120,326
|
|
20230810,090500,29932770,19190,19190,19190,19190,16
|
|
20230810,090400,29625730,19120,19140,19140,19100,887
|
|
20230810,090300,12666170,19150,19190,19190,19150,314
|
|
20230810,090200,6646740,19190,19220,19220,19190,268
|
|
20230810,090100,1499160,19220,19220,19220,19220,0
|
|
20230810,090000,1499160,19220,19220,19220,19220,78
|