683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,202000,94796730,9690,9690,9690,9690,51
|
|
20230807,201900,94796730,9690,9690,9690,9690,0
|
|
20230807,201800,94796730,9690,9690,9690,9690,0
|
|
20230807,201700,94796730,9690,9690,9690,9690,0
|
|
20230807,201600,94796730,9690,9690,9690,9690,0
|
|
20230807,201500,94796730,9690,9690,9690,9690,0
|
|
20230807,201400,94796730,9690,9690,9690,9690,0
|
|
20230807,201300,94796730,9690,9690,9690,9690,0
|
|
20230807,201200,94796730,9690,9690,9690,9690,0
|
|
20230807,201100,94796730,9690,9690,9690,9690,0
|
|
20230807,201000,94796730,9690,9690,9690,9690,0
|
|
20230807,200900,94796730,9690,9690,9690,9690,0
|
|
20230807,200800,94796730,9690,9690,9690,9690,0
|
|
20230807,200700,94796730,9690,9690,9690,9690,0
|
|
20230807,200600,94796730,9690,9690,9690,9690,0
|
|
20230807,200500,94796730,9690,9690,9690,9690,0
|
|
20230807,200400,94796730,9690,9690,9690,9690,0
|
|
20230807,200300,94796730,9690,9690,9690,9690,0
|
|
20230807,200200,94796730,9690,9690,9690,9690,0
|
|
20230807,200100,94796730,9690,9690,9690,9690,0
|
|
20230807,200000,94796730,9690,9690,9690,9690,0
|
|
20230807,195900,94796730,9690,9690,9690,9690,0
|
|
20230807,195800,94796730,9690,9690,9690,9690,0
|
|
20230807,195700,94796730,9690,9690,9690,9690,0
|
|
20230807,195600,94796730,9690,9690,9690,9690,0
|
|
20230807,195500,94796730,9690,9690,9690,9690,0
|
|
20230807,195400,94796730,9690,9690,9690,9690,0
|
|
20230807,195300,94796730,9690,9690,9690,9690,0
|
|
20230807,195200,94796730,9690,9690,9690,9690,0
|
|
20230807,195100,94796730,9690,9690,9690,9690,0
|
|
20230807,195000,94796730,9690,9690,9690,9690,51
|
|
20230807,194900,94796730,9690,9690,9690,9690,0
|
|
20230807,194800,94796730,9690,9690,9690,9690,0
|
|
20230807,194700,94796730,9690,9690,9690,9690,0
|
|
20230807,194600,94796730,9690,9690,9690,9690,0
|
|
20230807,194500,94796730,9690,9690,9690,9690,0
|
|
20230807,194400,94796730,9690,9690,9690,9690,0
|
|
20230807,194300,94796730,9690,9690,9690,9690,0
|
|
20230807,194200,94796730,9690,9690,9690,9690,0
|
|
20230807,194100,94796730,9690,9690,9690,9690,0
|
|
20230807,194000,94796730,9690,9690,9690,9690,0
|
|
20230807,193900,94796730,9690,9690,9690,9690,0
|
|
20230807,193800,94796730,9690,9690,9690,9690,0
|
|
20230807,193700,94796730,9690,9690,9690,9690,0
|
|
20230807,193600,94796730,9690,9690,9690,9690,0
|
|
20230807,193500,94796730,9690,9690,9690,9690,0
|
|
20230807,193400,94796730,9690,9690,9690,9690,0
|
|
20230807,193300,94796730,9690,9690,9690,9690,0
|
|
20230807,193200,94796730,9690,9690,9690,9690,0
|
|
20230807,193100,94796730,9690,9690,9690,9690,0
|
|
20230807,193000,94796730,9690,9690,9690,9690,0
|
|
20230807,192900,94796730,9690,9690,9690,9690,0
|
|
20230807,192800,94796730,9690,9690,9690,9690,0
|
|
20230807,192700,94796730,9690,9690,9690,9690,0
|
|
20230807,192600,94796730,9690,9690,9690,9690,0
|
|
20230807,192500,94796730,9690,9690,9690,9690,0
|
|
20230807,192400,94796730,9690,9690,9690,9690,0
|
|
20230807,192300,94796730,9690,9690,9690,9690,0
|
|
20230807,192200,94796730,9690,9690,9690,9690,0
|
|
20230807,192100,94796730,9690,9690,9690,9690,0
|
|
20230807,192000,94796730,9690,9690,9690,9690,51
|
|
20230807,191900,94796730,9690,9690,9690,9690,0
|
|
20230807,191800,94796730,9690,9690,9690,9690,0
|
|
20230807,191700,94796730,9690,9690,9690,9690,0
|
|
20230807,191600,94796730,9690,9690,9690,9690,0
|
|
20230807,191500,94796730,9690,9690,9690,9690,0
|
|
20230807,191400,94796730,9690,9690,9690,9690,0
|
|
20230807,191300,94796730,9690,9690,9690,9690,0
|
|
20230807,191200,94796730,9690,9690,9690,9690,0
|
|
20230807,191100,94796730,9690,9690,9690,9690,0
|
|
20230807,191000,94796730,9690,9690,9690,9690,0
|
|
20230807,190900,94796730,9690,9690,9690,9690,0
|
|
20230807,190800,94796730,9690,9690,9690,9690,0
|
|
20230807,190700,94796730,9690,9690,9690,9690,0
|
|
20230807,190600,94796730,9690,9690,9690,9690,0
|
|
20230807,190500,94796730,9690,9690,9690,9690,0
|
|
20230807,190400,94796730,9690,9690,9690,9690,0
|
|
20230807,190300,94796730,9690,9690,9690,9690,0
|
|
20230807,190200,94796730,9690,9690,9690,9690,0
|
|
20230807,190100,94796730,9690,9690,9690,9690,0
|
|
20230807,190000,94796730,9690,9690,9690,9690,0
|
|
20230807,185900,94796730,9690,9690,9690,9690,0
|
|
20230807,185800,94796730,9690,9690,9690,9690,0
|
|
20230807,185700,94796730,9690,9690,9690,9690,0
|
|
20230807,185600,94796730,9690,9690,9690,9690,0
|
|
20230807,185500,94796730,9690,9690,9690,9690,0
|
|
20230807,185400,94796730,9690,9690,9690,9690,0
|
|
20230807,185300,94796730,9690,9690,9690,9690,0
|
|
20230807,185200,94796730,9690,9690,9690,9690,0
|
|
20230807,185100,94796730,9690,9690,9690,9690,0
|
|
20230807,185000,94796730,9690,9690,9690,9690,51
|
|
20230807,184900,94796730,9690,9690,9690,9690,0
|
|
20230807,184800,94796730,9690,9690,9690,9690,0
|
|
20230807,184700,94796730,9690,9690,9690,9690,0
|
|
20230807,184600,94796730,9690,9690,9690,9690,0
|
|
20230807,184500,94796730,9690,9690,9690,9690,0
|
|
20230807,184400,94796730,9690,9690,9690,9690,0
|
|
20230807,184300,94796730,9690,9690,9690,9690,0
|
|
20230807,184200,94796730,9690,9690,9690,9690,0
|
|
20230807,184100,94796730,9690,9690,9690,9690,0
|
|
20230807,184000,94796730,9690,9690,9690,9690,0
|
|
20230807,183900,94796730,9690,9690,9690,9690,0
|
|
20230807,183800,94796730,9690,9690,9690,9690,0
|
|
20230807,183700,94796730,9690,9690,9690,9690,0
|
|
20230807,183600,94796730,9690,9690,9690,9690,0
|
|
20230807,183500,94796730,9690,9690,9690,9690,0
|
|
20230807,183400,94796730,9690,9690,9690,9690,0
|
|
20230807,183300,94796730,9690,9690,9690,9690,0
|
|
20230807,183200,94796730,9690,9690,9690,9690,0
|
|
20230807,183100,94796730,9690,9690,9690,9690,0
|
|
20230807,183000,94796730,9690,9690,9690,9690,0
|
|
20230807,182900,94796730,9690,9690,9690,9690,0
|
|
20230807,182800,94796730,9690,9690,9690,9690,0
|
|
20230807,182700,94796730,9690,9690,9690,9690,0
|
|
20230807,182600,94796730,9690,9690,9690,9690,0
|
|
20230807,182500,94796730,9690,9690,9690,9690,0
|
|
20230807,182400,94796730,9690,9690,9690,9690,0
|
|
20230807,182300,94796730,9690,9690,9690,9690,0
|
|
20230807,182200,94796730,9690,9690,9690,9690,0
|
|
20230807,182100,94796730,9690,9690,9690,9690,0
|
|
20230807,182000,94796730,9690,9690,9690,9690,51
|
|
20230807,181900,94796730,9690,9690,9690,9690,0
|
|
20230807,181800,94796730,9690,9690,9690,9690,0
|
|
20230807,181700,94796730,9690,9690,9690,9690,0
|
|
20230807,181600,94796730,9690,9690,9690,9690,0
|
|
20230807,181500,94796730,9690,9690,9690,9690,0
|
|
20230807,181400,94796730,9690,9690,9690,9690,0
|
|
20230807,181300,94796730,9690,9690,9690,9690,0
|
|
20230807,181200,94796730,9690,9690,9690,9690,0
|
|
20230807,181100,94796730,9690,9690,9690,9690,0
|
|
20230807,181000,94796730,9690,9690,9690,9690,0
|
|
20230807,180900,94796730,9690,9690,9690,9690,0
|
|
20230807,180800,94796730,9690,9690,9690,9690,0
|
|
20230807,180700,94796730,9690,9690,9690,9690,0
|
|
20230807,180600,94796730,9690,9690,9690,9690,0
|
|
20230807,180500,94796730,9690,9690,9690,9690,0
|
|
20230807,180400,94796730,9690,9690,9690,9690,0
|
|
20230807,180300,94796730,9690,9690,9690,9690,0
|
|
20230807,180200,94796730,9690,9690,9690,9690,0
|
|
20230807,180100,94796730,9690,9690,9690,9690,0
|
|
20230807,180000,94796730,9690,9690,9690,9690,0
|
|
20230807,175900,94796730,9690,9690,9690,9690,0
|
|
20230807,175800,94796730,9690,9690,9690,9690,0
|
|
20230807,175700,94796730,9690,9690,9690,9690,0
|
|
20230807,175600,94796730,9690,9690,9690,9690,0
|
|
20230807,175500,94796730,9690,9690,9690,9690,0
|
|
20230807,175400,94796730,9690,9690,9690,9690,0
|
|
20230807,175300,94796730,9690,9690,9690,9690,0
|
|
20230807,175200,94796730,9690,9690,9690,9690,0
|
|
20230807,175100,94796730,9690,9690,9690,9690,0
|
|
20230807,175000,94796730,9690,9690,9690,9690,51
|
|
20230807,174900,94796730,9690,9690,9690,9690,0
|
|
20230807,174800,94796730,9690,9690,9690,9690,0
|
|
20230807,174700,94796730,9690,9690,9690,9690,0
|
|
20230807,174600,94796730,9690,9690,9690,9690,0
|
|
20230807,174500,94796730,9690,9690,9690,9690,0
|
|
20230807,174400,94796730,9690,9690,9690,9690,0
|
|
20230807,174300,94796730,9690,9690,9690,9690,0
|
|
20230807,174200,94796730,9690,9690,9690,9690,0
|
|
20230807,174100,94796730,9690,9690,9690,9690,0
|
|
20230807,174000,94796730,9690,9690,9690,9690,0
|
|
20230807,173900,94796730,9690,9690,9690,9690,0
|
|
20230807,173800,94796730,9690,9690,9690,9690,0
|
|
20230807,173700,94796730,9690,9690,9690,9690,0
|
|
20230807,173600,94796730,9690,9690,9690,9690,0
|
|
20230807,173500,94796730,9690,9690,9690,9690,0
|
|
20230807,173400,94796730,9690,9690,9690,9690,0
|
|
20230807,173300,94796730,9690,9690,9690,9690,0
|
|
20230807,173200,94796730,9690,9690,9690,9690,0
|
|
20230807,173100,94796730,9690,9690,9690,9690,0
|
|
20230807,173000,94796730,9690,9690,9690,9690,0
|
|
20230807,172900,94796730,9690,9690,9690,9690,0
|
|
20230807,172800,94796730,9690,9690,9690,9690,0
|
|
20230807,172700,94796730,9690,9690,9690,9690,0
|
|
20230807,172600,94796730,9690,9690,9690,9690,0
|
|
20230807,172500,94796730,9690,9690,9690,9690,0
|
|
20230807,172400,94796730,9690,9690,9690,9690,0
|
|
20230807,172300,94796730,9690,9690,9690,9690,0
|
|
20230807,172200,94796730,9690,9690,9690,9690,0
|
|
20230807,172100,94796730,9690,9690,9690,9690,0
|
|
20230807,172000,94796730,9690,9690,9690,9690,51
|
|
20230807,171900,94796730,9690,9690,9690,9690,0
|
|
20230807,171800,94796730,9690,9690,9690,9690,0
|
|
20230807,171700,94796730,9690,9690,9690,9690,0
|
|
20230807,171600,94796730,9690,9690,9690,9690,0
|
|
20230807,171500,94796730,9690,9690,9690,9690,0
|
|
20230807,171400,94796730,9690,9690,9690,9690,0
|
|
20230807,171300,94796730,9690,9690,9690,9690,0
|
|
20230807,171200,94796730,9690,9690,9690,9690,0
|
|
20230807,171100,94796730,9690,9690,9690,9690,0
|
|
20230807,171000,94796730,9690,9690,9690,9690,0
|
|
20230807,170900,94796730,9690,9690,9690,9690,0
|
|
20230807,170800,94796730,9690,9690,9690,9690,0
|
|
20230807,170700,94796730,9690,9690,9690,9690,0
|
|
20230807,170600,94796730,9690,9690,9690,9690,0
|
|
20230807,170500,94796730,9690,9690,9690,9690,0
|
|
20230807,170400,94796730,9690,9690,9690,9690,0
|
|
20230807,170300,94796730,9690,9690,9690,9690,0
|
|
20230807,170200,94796730,9690,9690,9690,9690,0
|
|
20230807,170100,94796730,9690,9690,9690,9690,0
|
|
20230807,170000,94796730,9690,9690,9690,9690,0
|
|
20230807,165900,94796730,9690,9690,9690,9690,0
|
|
20230807,165800,94796730,9690,9690,9690,9690,0
|
|
20230807,165700,94796730,9690,9690,9690,9690,0
|
|
20230807,165600,94796730,9690,9690,9690,9690,0
|
|
20230807,165500,94796730,9690,9690,9690,9690,0
|
|
20230807,165400,94796730,9690,9690,9690,9690,0
|
|
20230807,165300,94796730,9690,9690,9690,9690,0
|
|
20230807,165200,94796730,9690,9690,9690,9690,0
|
|
20230807,165100,94796730,9690,9690,9690,9690,0
|
|
20230807,165000,94796730,9690,9690,9690,9690,51
|
|
20230807,164900,94796730,9690,9690,9690,9690,0
|
|
20230807,164800,94796730,9690,9690,9690,9690,0
|
|
20230807,164700,94796730,9690,9690,9690,9690,0
|
|
20230807,164600,94796730,9690,9690,9690,9690,0
|
|
20230807,164500,94796730,9690,9690,9690,9690,0
|
|
20230807,164400,94796730,9690,9690,9690,9690,0
|
|
20230807,164300,94796730,9690,9690,9690,9690,0
|
|
20230807,164200,94796730,9690,9690,9690,9690,0
|
|
20230807,164100,94796730,9690,9690,9690,9690,0
|
|
20230807,164000,94796730,9690,9690,9690,9690,0
|
|
20230807,163900,94796730,9690,9690,9690,9690,0
|
|
20230807,163800,94796730,9690,9690,9690,9690,0
|
|
20230807,163700,94796730,9690,9690,9690,9690,0
|
|
20230807,163600,94796730,9690,9690,9690,9690,0
|
|
20230807,163500,94796730,9690,9690,9690,9690,0
|
|
20230807,163400,94796730,9690,9690,9690,9690,0
|
|
20230807,163300,94796730,9690,9690,9690,9690,0
|
|
20230807,163200,94796730,9690,9690,9690,9690,0
|
|
20230807,163100,94796730,9690,9690,9690,9690,0
|
|
20230807,163000,94796730,9690,9690,9690,9690,0
|
|
20230807,162900,94796730,9690,9690,9690,9690,0
|
|
20230807,162800,94796730,9690,9690,9690,9690,0
|
|
20230807,162700,94796730,9690,9690,9690,9690,0
|
|
20230807,162600,94796730,9690,9690,9690,9690,0
|
|
20230807,162500,94796730,9690,9690,9690,9690,0
|
|
20230807,162400,94796730,9690,9690,9690,9690,0
|
|
20230807,162300,94796730,9690,9690,9690,9690,0
|
|
20230807,162200,94796730,9690,9690,9690,9690,0
|
|
20230807,162100,94796730,9690,9690,9690,9690,0
|
|
20230807,162000,94796730,9690,9690,9690,9690,51
|
|
20230807,161900,94796730,9690,9690,9690,9690,0
|
|
20230807,161800,94796730,9690,9690,9690,9690,0
|
|
20230807,161700,94796730,9690,9690,9690,9690,0
|
|
20230807,161600,94796730,9690,9690,9690,9690,0
|
|
20230807,161500,94796730,9690,9690,9690,9690,0
|
|
20230807,161400,94796730,9690,9690,9690,9690,0
|
|
20230807,161300,94796730,9690,9690,9690,9690,0
|
|
20230807,161200,94796730,9690,9690,9690,9690,0
|
|
20230807,161100,94796730,9690,9690,9690,9690,0
|
|
20230807,161000,94796730,9690,9690,9690,9690,0
|
|
20230807,160900,94796730,9690,9690,9690,9690,0
|
|
20230807,160800,94796730,9690,9690,9690,9690,0
|
|
20230807,160700,94796730,9690,9690,9690,9690,0
|
|
20230807,160600,94796730,9690,9690,9690,9690,0
|
|
20230807,160500,94796730,9690,9690,9690,9690,0
|
|
20230807,160400,94796730,9690,9690,9690,9690,0
|
|
20230807,160300,94796730,9690,9690,9690,9690,0
|
|
20230807,160200,94796730,9690,9690,9690,9690,0
|
|
20230807,160100,94796730,9690,9690,9690,9690,0
|
|
20230807,160000,94796730,9690,9690,9690,9690,0
|
|
20230807,155900,94796730,9690,9690,9690,9690,0
|
|
20230807,155800,94796730,9690,9690,9690,9690,0
|
|
20230807,155700,94796730,9690,9690,9690,9690,0
|
|
20230807,155600,94796730,9690,9690,9690,9690,0
|
|
20230807,155500,94796730,9690,9690,9690,9690,0
|
|
20230807,155400,94796730,9690,9690,9690,9690,0
|
|
20230807,155300,94796730,9690,9690,9690,9690,0
|
|
20230807,155200,94796730,9690,9690,9690,9690,0
|
|
20230807,155100,94796730,9690,9690,9690,9690,0
|
|
20230807,155000,94796730,9690,9690,9690,9690,51
|
|
20230807,154900,94796730,9690,9690,9690,9690,0
|
|
20230807,154800,94796730,9690,9690,9690,9690,0
|
|
20230807,154700,94796730,9690,9690,9690,9690,0
|
|
20230807,154600,94796730,9690,9690,9690,9690,0
|
|
20230807,154500,94796730,9690,9690,9690,9690,0
|
|
20230807,154400,94796730,9690,9690,9690,9690,0
|
|
20230807,154300,94796730,9690,9690,9690,9690,0
|
|
20230807,154200,94796730,9690,9690,9690,9690,0
|
|
20230807,154100,94796730,9690,9690,9690,9690,0
|
|
20230807,154000,94796730,9690,9690,9690,9690,0
|
|
20230807,153900,94796730,9690,9690,9690,9690,0
|
|
20230807,153800,94796730,9690,9690,9690,9690,0
|
|
20230807,153700,94796730,9690,9690,9690,9690,0
|
|
20230807,153600,94796730,9690,9690,9690,9690,0
|
|
20230807,153500,94796730,9690,9690,9690,9690,0
|
|
20230807,153400,94796730,9690,9690,9690,9690,0
|
|
20230807,153300,94796730,9690,9690,9690,9690,0
|
|
20230807,153200,94796730,9690,9690,9690,9690,0
|
|
20230807,153100,94796730,9690,9690,9690,9690,0
|
|
20230807,153000,94796730,9690,9690,9690,9690,51
|
|
20230807,152900,94302540,9660,9660,9660,9660,0
|
|
20230807,152800,94302540,9660,9660,9660,9660,0
|
|
20230807,152700,94302540,9660,9660,9660,9660,0
|
|
20230807,152600,94302540,9660,9660,9660,9660,0
|
|
20230807,152500,94302540,9660,9660,9660,9660,0
|
|
20230807,152400,94302540,9660,9660,9660,9660,0
|
|
20230807,152300,94302540,9660,9660,9660,9660,0
|
|
20230807,152200,94302540,9660,9660,9660,9660,0
|
|
20230807,152100,94302540,9660,9660,9660,9660,0
|
|
20230807,152000,94302540,9660,9660,9660,9660,0
|
|
20230807,151900,94302540,9660,9660,9660,9660,31
|
|
20230807,151800,94003080,9660,9660,9660,9660,0
|
|
20230807,151700,94003080,9660,9650,9660,9650,125
|
|
20230807,151600,92795980,9650,9660,9660,9650,60
|
|
20230807,151500,92216880,9650,9660,9660,9650,26
|
|
20230807,151400,91965950,9650,9660,9660,9650,54
|
|
20230807,151300,91444790,9660,9660,9660,9660,2
|
|
20230807,151200,91425470,9650,9660,9660,9650,25
|
|
20230807,151100,91184200,9660,9660,9660,9660,2
|
|
20230807,151000,91164880,9650,9650,9650,9650,23
|
|
20230807,150900,90942930,9660,9660,9660,9660,10
|
|
20230807,150800,90846330,9660,9660,9660,9660,58
|
|
20230807,150700,90286050,9660,9660,9660,9660,24
|
|
20230807,150600,90054210,9660,9660,9660,9660,23
|
|
20230807,150500,89832030,9680,9660,9680,9660,28
|
|
20230807,150400,89561450,9660,9660,9660,9660,0
|
|
20230807,150300,89561450,9660,9660,9660,9660,23
|
|
20230807,150200,89339270,9660,9660,9660,9660,0
|
|
20230807,150100,89339270,9660,9670,9670,9660,78
|
|
20230807,150000,88585560,9670,9670,9670,9670,0
|
|
20230807,145900,88585560,9670,9670,9670,9670,0
|
|
20230807,145800,88585560,9670,9670,9670,9670,0
|
|
20230807,145700,88585560,9670,9670,9670,9670,0
|
|
20230807,145600,88585560,9670,9670,9670,9670,0
|
|
20230807,145500,88585560,9670,9670,9670,9670,0
|
|
20230807,145400,88585560,9670,9670,9670,9670,38
|
|
20230807,145300,88218100,9660,9660,9660,9660,23
|
|
20230807,145200,87995920,9660,9660,9660,9660,0
|
|
20230807,145100,87995920,9660,9660,9660,9660,23
|
|
20230807,145000,87773740,9670,9670,9670,9670,30
|
|
20230807,144900,87483640,9670,9670,9670,9670,0
|
|
20230807,144800,87483640,9670,9670,9670,9670,0
|
|
20230807,144700,87483640,9670,9670,9670,9670,0
|
|
20230807,144600,87483640,9670,9670,9670,9670,23
|
|
20230807,144500,87261230,9670,9670,9670,9670,14
|
|
20230807,144400,87125850,9670,9670,9670,9670,0
|
|
20230807,144300,87125850,9670,9670,9670,9670,0
|
|
20230807,144200,87125850,9670,9660,9670,9660,116
|
|
20230807,144100,86004270,9660,9660,9660,9660,14
|
|
20230807,144000,85869030,9660,9660,9660,9660,0
|
|
20230807,143900,85869030,9660,9670,9670,9660,17
|
|
20230807,143800,85704780,9670,9670,9670,9670,0
|
|
20230807,143700,85704780,9670,9670,9670,9670,0
|
|
20230807,143600,85704780,9670,9670,9670,9670,12
|
|
20230807,143500,85588740,9660,9660,9660,9660,0
|
|
20230807,143400,85588740,9660,9660,9660,9660,0
|
|
20230807,143300,85588740,9660,9660,9660,9660,65
|
|
20230807,143200,84960840,9660,9660,9660,9660,16
|
|
20230807,143100,84806280,9660,9660,9660,9660,8
|
|
20230807,143000,84729000,9660,9670,9670,9660,13
|
|
20230807,142900,84603370,9660,9660,9660,9660,16
|
|
20230807,142800,84448810,9670,9660,9670,9660,9
|
|
20230807,142700,84361860,9660,9660,9660,9660,8
|
|
20230807,142600,84284580,9660,9660,9670,9660,18
|
|
20230807,142500,84110690,9660,9670,9670,9660,28
|
|
20230807,142400,83840010,9660,9660,9660,9660,0
|
|
20230807,142300,83840010,9660,9660,9660,9660,9
|
|
20230807,142200,83753070,9670,9670,9670,9670,0
|
|
20230807,142100,83753070,9670,9670,9670,9670,0
|
|
20230807,142000,83753070,9670,9670,9670,9670,6
|
|
20230807,141900,83695050,9670,9670,9670,9670,1
|
|
20230807,141800,83685380,9670,9670,9670,9670,0
|
|
20230807,141700,83685380,9670,9670,9670,9670,10
|
|
20230807,141600,83588680,9670,9670,9670,9670,0
|
|
20230807,141500,83588680,9670,9670,9670,9670,2
|
|
20230807,141400,83569340,9670,9670,9670,9670,41
|
|
20230807,141300,83172870,9670,9670,9670,9670,0
|
|
20230807,141200,83172870,9670,9670,9670,9670,0
|
|
20230807,141100,83172870,9670,9660,9670,9660,39
|
|
20230807,141000,82796120,9660,9660,9660,9660,32
|
|
20230807,140900,82487000,9660,9670,9670,9650,530
|
|
20230807,140800,77370500,9660,9670,9670,9660,103
|
|
20230807,140700,76375490,9670,9670,9670,9670,22
|
|
20230807,140600,76162750,9670,9670,9670,9670,1
|
|
20230807,140500,76153080,9670,9670,9670,9670,48
|
|
20230807,140400,75688920,9660,9670,9670,9660,14
|
|
20230807,140300,75553640,9660,9660,9660,9660,0
|
|
20230807,140200,75553640,9660,9660,9660,9660,0
|
|
20230807,140100,75553640,9660,9660,9670,9660,37
|
|
20230807,140000,75196170,9660,9660,9660,9660,12
|
|
20230807,135900,75080250,9660,9660,9660,9660,12
|
|
20230807,135800,74964330,9660,9660,9660,9660,13
|
|
20230807,135700,74838750,9660,9660,9660,9660,0
|
|
20230807,135600,74838750,9660,9660,9660,9660,33
|
|
20230807,135500,74519970,9670,9670,9670,9670,0
|
|
20230807,135400,74519970,9670,9670,9670,9670,0
|
|
20230807,135300,74519970,9670,9670,9670,9670,0
|
|
20230807,135200,74519970,9670,9670,9670,9670,0
|
|
20230807,135100,74519970,9670,9670,9670,9670,3
|
|
20230807,135000,74490960,9670,9670,9670,9670,16
|
|
20230807,134900,74336240,9670,9670,9670,9670,0
|
|
20230807,134800,74336240,9670,9670,9670,9670,105
|
|
20230807,134700,73320890,9670,9670,9670,9670,0
|
|
20230807,134600,73320890,9670,9680,9680,9670,202
|
|
20230807,134500,71367530,9680,9680,9680,9680,94
|
|
20230807,134400,70457610,9690,9690,9690,9690,0
|
|
20230807,134300,70457610,9690,9690,9690,9690,2
|
|
20230807,134200,70438230,9680,9680,9680,9680,0
|
|
20230807,134100,70438230,9680,9680,9680,9680,0
|
|
20230807,134000,70438230,9680,9680,9680,9680,0
|
|
20230807,133900,70438230,9680,9680,9680,9680,0
|
|
20230807,133800,70438230,9680,9680,9680,9680,0
|
|
20230807,133700,70438230,9680,9680,9680,9680,0
|
|
20230807,133600,70438230,9680,9680,9680,9680,0
|
|
20230807,133500,70438230,9680,9680,9680,9680,1
|
|
20230807,133400,70428550,9670,9670,9670,9670,0
|
|
20230807,133300,70428550,9670,9670,9670,9670,34
|
|
20230807,133200,70099770,9670,9680,9680,9670,3
|
|
20230807,133100,70070750,9670,9690,9690,9670,61
|
|
20230807,133000,69480780,9670,9670,9670,9670,0
|
|
20230807,132900,69480780,9670,9670,9670,9670,0
|
|
20230807,132800,69480780,9670,9670,9670,9670,0
|
|
20230807,132700,69480780,9670,9670,9670,9670,0
|
|
20230807,132600,69480780,9670,9670,9670,9670,5
|
|
20230807,132500,69432430,9660,9680,9680,9660,602
|
|
20230807,132400,63612060,9690,9690,9690,9690,0
|
|
20230807,132300,63612060,9690,9690,9690,9690,3
|
|
20230807,132200,63582990,9690,9690,9690,9690,0
|
|
20230807,132100,63582990,9690,9690,9690,9690,20
|
|
20230807,132000,63389190,9690,9690,9690,9690,0
|
|
20230807,131900,63389190,9690,9690,9690,9690,50
|
|
20230807,131800,62904690,9690,9690,9690,9690,0
|
|
20230807,131700,62904690,9690,9690,9690,9690,0
|
|
20230807,131600,62904690,9690,9690,9690,9690,0
|
|
20230807,131500,62904690,9690,9690,9690,9690,0
|
|
20230807,131400,62904690,9690,9690,9690,9690,0
|
|
20230807,131300,62904690,9690,9690,9690,9690,3
|
|
20230807,131200,62875620,9690,9690,9690,9690,10
|
|
20230807,131100,62778720,9690,9690,9690,9690,1
|
|
20230807,131000,62769030,9670,9670,9670,9670,0
|
|
20230807,130900,62769030,9670,9670,9670,9670,0
|
|
20230807,130800,62769030,9670,9670,9670,9670,0
|
|
20230807,130700,62769030,9670,9670,9670,9670,0
|
|
20230807,130600,62769030,9670,9670,9670,9670,0
|
|
20230807,130500,62769030,9670,9670,9670,9670,0
|
|
20230807,130400,62769030,9670,9670,9670,9670,0
|
|
20230807,130300,62769030,9670,9670,9670,9670,0
|
|
20230807,130200,62769030,9670,9670,9670,9670,0
|
|
20230807,130100,62769030,9670,9670,9670,9670,5
|
|
20230807,130000,62720680,9690,9690,9690,9690,2
|
|
20230807,125900,62701300,9690,9690,9690,9690,4
|
|
20230807,125800,62662540,9680,9680,9680,9680,0
|
|
20230807,125700,62662540,9680,9680,9680,9680,33
|
|
20230807,125600,62343100,9680,9680,9680,9680,0
|
|
20230807,125500,62343100,9680,9680,9680,9680,54
|
|
20230807,125400,61820380,9680,9680,9680,9680,1
|
|
20230807,125300,61810700,9670,9670,9670,9670,0
|
|
20230807,125200,61810700,9670,9680,9680,9670,300
|
|
20230807,125100,58908800,9680,9680,9680,9680,0
|
|
20230807,125000,58908800,9680,9680,9680,9680,0
|
|
20230807,124900,58908800,9680,9680,9680,9680,0
|
|
20230807,124800,58908800,9680,9680,9680,9680,0
|
|
20230807,124700,58908800,9680,9680,9680,9680,0
|
|
20230807,124600,58908800,9680,9680,9680,9680,0
|
|
20230807,124500,58908800,9680,9680,9680,9680,0
|
|
20230807,124400,58908800,9680,9680,9690,9680,112
|
|
20230807,124300,57823600,9680,9680,9680,9680,0
|
|
20230807,124200,57823600,9680,9680,9680,9680,10
|
|
20230807,124100,57726800,9680,9680,9680,9680,0
|
|
20230807,124000,57726800,9680,9690,9690,9680,160
|
|
20230807,123900,56176970,9690,9690,9690,9690,0
|
|
20230807,123800,56176970,9690,9690,9690,9690,52
|
|
20230807,123700,55673090,9680,9680,9680,9680,1
|
|
20230807,123600,55663410,9680,9690,9690,9680,33
|
|
20230807,123500,55343670,9680,9680,9680,9680,9
|
|
20230807,123400,55256550,9680,9680,9680,9680,0
|
|
20230807,123300,55256550,9680,9680,9680,9680,33
|
|
20230807,123200,54937110,9690,9690,9690,9690,0
|
|
20230807,123100,54937110,9690,9690,9690,9690,1
|
|
20230807,123000,54927420,9680,9680,9680,9680,0
|
|
20230807,122900,54927420,9680,9680,9680,9680,0
|
|
20230807,122800,54927420,9680,9680,9680,9680,0
|
|
20230807,122700,54927420,9680,9680,9680,9680,0
|
|
20230807,122600,54927420,9680,9680,9680,9680,0
|
|
20230807,122500,54927420,9680,9680,9680,9680,0
|
|
20230807,122400,54927420,9680,9680,9680,9680,26
|
|
20230807,122300,54675740,9670,9670,9670,9670,0
|
|
20230807,122200,54675740,9670,9680,9680,9670,87
|
|
20230807,122100,53833620,9680,9680,9680,9680,7
|
|
20230807,122000,53765860,9680,9690,9690,9680,437
|
|
20230807,121900,49531580,9690,9690,9690,9690,0
|
|
20230807,121800,49531580,9690,9690,9690,9690,1
|
|
20230807,121700,49521890,9690,9690,9690,9690,0
|
|
20230807,121600,49521890,9690,9690,9690,9690,1
|
|
20230807,121500,49512200,9680,9680,9680,9680,0
|
|
20230807,121400,49512200,9680,9680,9680,9680,0
|
|
20230807,121300,49512200,9680,9690,9690,9680,5
|
|
20230807,121200,49463770,9680,9690,9690,9680,12
|
|
20230807,121100,49347500,9680,9680,9680,9680,27
|
|
20230807,121000,49086140,9680,9680,9680,9680,0
|
|
20230807,120900,49086140,9680,9680,9680,9680,0
|
|
20230807,120800,49086140,9680,9680,9680,9680,140
|
|
20230807,120700,47730940,9680,9690,9690,9680,9
|
|
20230807,120600,47643740,9680,9680,9680,9680,0
|
|
20230807,120500,47643740,9680,9680,9680,9680,0
|
|
20230807,120400,47643740,9680,9680,9680,9680,3
|
|
20230807,120300,47614700,9690,9690,9690,9690,0
|
|
20230807,120200,47614700,9690,9690,9690,9690,1
|
|
20230807,120100,47605010,9680,9680,9680,9680,0
|
|
20230807,120000,47605010,9680,9680,9680,9680,0
|
|
20230807,115900,47605010,9680,9690,9690,9680,17
|
|
20230807,115800,47440330,9690,9690,9690,9690,0
|
|
20230807,115700,47440330,9690,9700,9700,9690,11
|
|
20230807,115600,47333640,9690,9690,9690,9690,0
|
|
20230807,115500,47333640,9690,9690,9690,9690,0
|
|
20230807,115400,47333640,9690,9690,9690,9690,0
|
|
20230807,115300,47333640,9690,9690,9690,9690,0
|
|
20230807,115200,47333640,9690,9690,9690,9690,13
|
|
20230807,115100,47207670,9700,9700,9700,9700,103
|
|
20230807,115000,46208570,9700,9700,9700,9700,0
|
|
20230807,114900,46208570,9700,9700,9700,9700,8
|
|
20230807,114800,46130970,9700,9700,9700,9700,0
|
|
20230807,114700,46130970,9700,9700,9700,9700,0
|
|
20230807,114600,46130970,9700,9700,9700,9700,0
|
|
20230807,114500,46130970,9700,9700,9700,9680,69
|
|
20230807,114400,45462310,9700,9700,9700,9700,0
|
|
20230807,114300,45462310,9700,9700,9700,9700,0
|
|
20230807,114200,45462310,9700,9700,9700,9700,0
|
|
20230807,114100,45462310,9700,9700,9700,9700,421
|
|
20230807,114000,41378610,9700,9700,9700,9700,0
|
|
20230807,113900,41378610,9700,9700,9700,9700,123
|
|
20230807,113800,40185510,9700,9700,9700,9700,0
|
|
20230807,113700,40185510,9700,9700,9700,9700,0
|
|
20230807,113600,40185510,9700,9700,9700,9700,0
|
|
20230807,113500,40185510,9700,9700,9700,9700,0
|
|
20230807,113400,40185510,9700,9700,9700,9700,0
|
|
20230807,113300,40185510,9700,9700,9700,9700,15
|
|
20230807,113200,40040010,9700,9700,9700,9700,0
|
|
20230807,113100,40040010,9700,9700,9700,9700,489
|
|
20230807,113000,35296710,9700,9700,9700,9700,1
|
|
20230807,112900,35287010,9690,9690,9690,9690,0
|
|
20230807,112800,35287010,9690,9690,9690,9690,0
|
|
20230807,112700,35287010,9690,9690,9690,9690,0
|
|
20230807,112600,35287010,9690,9690,9690,9690,0
|
|
20230807,112500,35287010,9690,9690,9690,9690,5
|
|
20230807,112400,35238560,9680,9680,9680,9680,0
|
|
20230807,112300,35238560,9680,9680,9680,9680,0
|
|
20230807,112200,35238560,9680,9680,9680,9680,0
|
|
20230807,112100,35238560,9680,9680,9680,9680,0
|
|
20230807,112000,35238560,9680,9690,9690,9680,20
|
|
20230807,111900,35044850,9690,9690,9690,9690,0
|
|
20230807,111800,35044850,9690,9690,9690,9690,7
|
|
20230807,111700,34977020,9690,9690,9690,9690,34
|
|
20230807,111600,34647560,9690,9690,9690,9690,3
|
|
20230807,111500,34618490,9690,9690,9690,9690,1
|
|
20230807,111400,34608800,9690,9690,9690,9690,0
|
|
20230807,111300,34608800,9690,9690,9690,9690,6
|
|
20230807,111200,34550660,9690,9690,9690,9690,9
|
|
20230807,111100,34463450,9670,9670,9670,9670,0
|
|
20230807,111000,34463450,9670,9670,9670,9670,0
|
|
20230807,110900,34463450,9670,9670,9670,9670,0
|
|
20230807,110800,34463450,9670,9670,9670,9670,0
|
|
20230807,110700,34463450,9670,9670,9670,9670,0
|
|
20230807,110600,34463450,9670,9670,9670,9670,343
|
|
20230807,110500,31146640,9670,9670,9670,9670,5
|
|
20230807,110400,31098290,9670,9670,9670,9670,0
|
|
20230807,110300,31098290,9670,9670,9670,9670,6
|
|
20230807,110200,31040270,9660,9660,9660,9660,20
|
|
20230807,110100,30847070,9670,9670,9670,9660,146
|
|
20230807,110000,29435300,9660,9660,9670,9660,34
|
|
20230807,105900,29106660,9670,9670,9670,9670,0
|
|
20230807,105800,29106660,9670,9670,9670,9670,10
|
|
20230807,105700,29009960,9670,9670,9670,9670,0
|
|
20230807,105600,29009960,9670,9670,9670,9670,1
|
|
20230807,105500,29000290,9670,9670,9670,9670,5
|
|
20230807,105400,28951940,9670,9670,9670,9670,0
|
|
20230807,105300,28951940,9670,9670,9670,9670,1
|
|
20230807,105200,28942270,9660,9660,9660,9660,0
|
|
20230807,105100,28942270,9660,9660,9660,9660,0
|
|
20230807,105000,28942270,9660,9660,9660,9660,40
|
|
20230807,104900,28555870,9660,9660,9660,9660,109
|
|
20230807,104800,27502930,9670,9670,9670,9670,12
|
|
20230807,104700,27386890,9670,9670,9670,9670,1
|
|
20230807,104600,27377220,9660,9660,9660,9660,0
|
|
20230807,104500,27377220,9660,9660,9660,9660,0
|
|
20230807,104400,27377220,9660,9660,9660,9660,0
|
|
20230807,104300,27377220,9660,9670,9670,9660,15
|
|
20230807,104200,27232200,9670,9670,9670,9670,2
|
|
20230807,104100,27212860,9670,9670,9670,9670,2
|
|
20230807,104000,27193520,9670,9670,9670,9670,17
|
|
20230807,103900,27029130,9660,9660,9660,9660,0
|
|
20230807,103800,27029130,9660,9660,9660,9660,0
|
|
20230807,103700,27029130,9660,9660,9660,9660,3
|
|
20230807,103600,27000150,9660,9660,9660,9660,0
|
|
20230807,103500,27000150,9660,9660,9660,9660,0
|
|
20230807,103400,27000150,9660,9680,9680,9660,182
|
|
20230807,103300,25239720,9690,9690,9690,9690,17
|
|
20230807,103200,25074990,9690,9690,9690,9690,5
|
|
20230807,103100,25026540,9690,9690,9690,9690,9
|
|
20230807,103000,24939330,9690,9690,9690,9690,6
|
|
20230807,102900,24881190,9690,9690,9690,9690,7
|
|
20230807,102800,24813360,9680,9690,9690,9680,18
|
|
20230807,102700,24639110,9690,9690,9690,9680,25
|
|
20230807,102600,24396990,9690,9690,9690,9690,8
|
|
20230807,102500,24319470,9690,9690,9690,9690,13
|
|
20230807,102400,24193500,9690,9690,9690,9690,1
|
|
20230807,102300,24183810,9690,9690,9690,9690,0
|
|
20230807,102200,24183810,9690,9690,9690,9690,9
|
|
20230807,102100,24096600,9690,9690,9690,9690,1
|
|
20230807,102000,24086910,9690,9690,9690,9690,0
|
|
20230807,101900,24086910,9690,9690,9690,9690,0
|
|
20230807,101800,24086910,9690,9690,9690,9690,0
|
|
20230807,101700,24086910,9690,9690,9690,9690,10
|
|
20230807,101600,23990010,9690,9690,9690,9690,1
|
|
20230807,101500,23980320,9690,9690,9690,9690,0
|
|
20230807,101400,23980320,9690,9690,9690,9690,23
|
|
20230807,101300,23757450,9690,9690,9690,9690,0
|
|
20230807,101200,23757450,9690,9690,9690,9690,0
|
|
20230807,101100,23757450,9690,9690,9690,9690,25
|
|
20230807,101000,23515200,9690,9690,9690,9690,0
|
|
20230807,100900,23515200,9690,9690,9690,9690,5
|
|
20230807,100800,23466750,9690,9690,9690,9690,0
|
|
20230807,100700,23466750,9690,9690,9690,9690,61
|
|
20230807,100600,22875660,9650,9650,9650,9650,0
|
|
20230807,100500,22875660,9650,9650,9650,9650,0
|
|
20230807,100400,22875660,9650,9650,9650,9650,0
|
|
20230807,100300,22875660,9650,9650,9650,9650,0
|
|
20230807,100200,22875660,9650,9650,9650,9650,0
|
|
20230807,100100,22875660,9650,9680,9680,9650,353
|
|
20230807,100000,19467230,9690,9690,9690,9690,0
|
|
20230807,095900,19467230,9690,9690,9690,9690,0
|
|
20230807,095800,19467230,9690,9690,9690,9690,0
|
|
20230807,095700,19467230,9690,9690,9690,9690,0
|
|
20230807,095600,19467230,9690,9690,9690,9690,0
|
|
20230807,095500,19467230,9690,9690,9690,9690,0
|
|
20230807,095400,19467230,9690,9690,9690,9690,31
|
|
20230807,095300,19166840,9690,9690,9690,9690,0
|
|
20230807,095200,19166840,9690,9690,9690,9690,0
|
|
20230807,095100,19166840,9690,9690,9690,9690,0
|
|
20230807,095000,19166840,9690,9690,9690,9690,0
|
|
20230807,094900,19166840,9690,9690,9690,9690,0
|
|
20230807,094800,19166840,9690,9680,9690,9660,351
|
|
20230807,094700,15772750,9670,9670,9670,9670,0
|
|
20230807,094600,15772750,9670,9670,9670,9670,0
|
|
20230807,094500,15772750,9670,9690,9690,9670,55
|
|
20230807,094400,15240060,9690,9690,9690,9690,0
|
|
20230807,094300,15240060,9690,9690,9690,9690,0
|
|
20230807,094200,15240060,9690,9690,9690,9690,0
|
|
20230807,094100,15240060,9690,9690,9690,9690,2
|
|
20230807,094000,15220680,9690,9690,9690,9690,0
|
|
20230807,093900,15220680,9690,9690,9690,9690,2
|
|
20230807,093800,15201300,9690,9690,9690,9690,5
|
|
20230807,093700,15152850,9690,9690,9690,9690,4
|
|
20230807,093600,15114090,9690,9690,9690,9690,6
|
|
20230807,093500,15055950,9690,9690,9690,9690,0
|
|
20230807,093400,15055950,9690,9690,9690,9690,3
|
|
20230807,093300,15026880,9690,9690,9690,9690,9
|
|
20230807,093200,14939670,9660,9680,9680,9660,694
|
|
20230807,093100,8235380,9680,9680,9680,9680,1
|
|
20230807,093000,8225700,9680,9680,9680,9680,2
|
|
20230807,092900,8206340,9670,9670,9670,9670,2
|
|
20230807,092800,8187000,9670,9670,9670,9670,0
|
|
20230807,092700,8187000,9670,9670,9670,9670,1
|
|
20230807,092600,8177330,9660,9660,9660,9660,20
|
|
20230807,092500,7984130,9660,9660,9660,9660,1
|
|
20230807,092400,7974470,9660,9660,9660,9660,0
|
|
20230807,092300,7974470,9660,9660,9660,9660,109
|
|
20230807,092200,6921530,9660,9660,9660,9660,0
|
|
20230807,092100,6921530,9660,9660,9660,9660,0
|
|
20230807,092000,6921530,9660,9660,9660,9660,0
|
|
20230807,091900,6921530,9660,9660,9660,9660,2
|
|
20230807,091800,6902210,9660,9660,9660,9660,2
|
|
20230807,091700,6882890,9660,9660,9660,9660,15
|
|
20230807,091600,6737990,9660,9660,9660,9660,0
|
|
20230807,091500,6737990,9660,9660,9660,9660,27
|
|
20230807,091400,6477170,9660,9660,9660,9660,5
|
|
20230807,091300,6428870,9660,9660,9660,9660,15
|
|
20230807,091200,6283970,9660,9660,9660,9660,2
|
|
20230807,091100,6264650,9650,9650,9650,9650,0
|
|
20230807,091000,6264650,9650,9650,9650,9650,0
|
|
20230807,090900,6264650,9650,9650,9650,9650,0
|
|
20230807,090800,6264650,9650,9660,9660,9650,51
|
|
20230807,090700,5772000,9660,9660,9660,9660,104
|
|
20230807,090600,4767360,9660,9660,9660,9660,227
|
|
20230807,090500,2574540,9670,9670,9670,9670,8
|
|
20230807,090400,2497180,9670,9670,9670,9670,1
|
|
20230807,090300,2487510,9670,9670,9670,9670,0
|
|
20230807,090200,2487510,9670,9670,9670,9670,0
|
|
20230807,090100,2487510,9670,9680,9680,9670,35
|
|
20230807,090000,2148960,9680,9680,9680,9680,222
|