595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,185200,302760310,8330,8330,8330,8330,920
|
|
20230817,185100,302760310,8330,8330,8330,8330,0
|
|
20230817,185000,302760310,8330,8330,8330,8330,0
|
|
20230817,184900,302760310,8330,8330,8330,8330,0
|
|
20230817,184800,302760310,8330,8330,8330,8330,0
|
|
20230817,184700,302760310,8330,8330,8330,8330,0
|
|
20230817,184600,302760310,8330,8330,8330,8330,0
|
|
20230817,184500,302760310,8330,8330,8330,8330,0
|
|
20230817,184400,302760310,8330,8330,8330,8330,0
|
|
20230817,184300,302760310,8330,8330,8330,8330,0
|
|
20230817,184200,302760310,8330,8330,8330,8330,0
|
|
20230817,184100,302760310,8330,8330,8330,8330,0
|
|
20230817,184000,302760310,8330,8330,8330,8330,0
|
|
20230817,183900,302760310,8330,8330,8330,8330,0
|
|
20230817,183800,302760310,8330,8330,8330,8330,0
|
|
20230817,183700,302760310,8330,8330,8330,8330,0
|
|
20230817,183600,302760310,8330,8330,8330,8330,0
|
|
20230817,183500,302760310,8330,8330,8330,8330,0
|
|
20230817,183400,302760310,8330,8330,8330,8330,0
|
|
20230817,183300,302760310,8330,8330,8330,8330,0
|
|
20230817,183200,302760310,8330,8330,8330,8330,0
|
|
20230817,183100,302760310,8330,8330,8330,8330,0
|
|
20230817,183000,302760310,8330,8330,8330,8330,0
|
|
20230817,182900,302760310,8330,8330,8330,8330,0
|
|
20230817,182800,302760310,8330,8330,8330,8330,0
|
|
20230817,182700,302760310,8330,8330,8330,8330,0
|
|
20230817,182600,302760310,8330,8330,8330,8330,0
|
|
20230817,182500,302760310,8330,8330,8330,8330,0
|
|
20230817,182400,302760310,8330,8330,8330,8330,0
|
|
20230817,182300,302760310,8330,8330,8330,8330,0
|
|
20230817,182200,302760310,8330,8330,8330,8330,920
|
|
20230817,182100,302760310,8330,8330,8330,8330,0
|
|
20230817,182000,302760310,8330,8330,8330,8330,0
|
|
20230817,181900,302760310,8330,8330,8330,8330,0
|
|
20230817,181800,302760310,8330,8330,8330,8330,0
|
|
20230817,181700,302760310,8330,8330,8330,8330,0
|
|
20230817,181600,302760310,8330,8330,8330,8330,0
|
|
20230817,181500,302760310,8330,8330,8330,8330,0
|
|
20230817,181400,302760310,8330,8330,8330,8330,0
|
|
20230817,181300,302760310,8330,8330,8330,8330,0
|
|
20230817,181200,302760310,8330,8330,8330,8330,0
|
|
20230817,181100,302760310,8330,8330,8330,8330,0
|
|
20230817,181000,302760310,8330,8330,8330,8330,0
|
|
20230817,180900,302760310,8330,8330,8330,8330,0
|
|
20230817,180800,302760310,8330,8330,8330,8330,0
|
|
20230817,180700,302760310,8330,8330,8330,8330,0
|
|
20230817,180600,302760310,8330,8330,8330,8330,0
|
|
20230817,180500,302760310,8330,8330,8330,8330,0
|
|
20230817,180400,302760310,8330,8330,8330,8330,0
|
|
20230817,180300,302760310,8330,8330,8330,8330,0
|
|
20230817,180200,302760310,8330,8330,8330,8330,0
|
|
20230817,180100,302760310,8330,8330,8330,8330,0
|
|
20230817,180000,302760310,8330,8330,8330,8330,0
|
|
20230817,175900,302760310,8330,8330,8330,8330,0
|
|
20230817,175800,302760310,8330,8330,8330,8330,0
|
|
20230817,175700,302760310,8330,8330,8330,8330,0
|
|
20230817,175600,302760310,8330,8330,8330,8330,0
|
|
20230817,175500,302760310,8330,8330,8330,8330,0
|
|
20230817,175400,302760310,8330,8330,8330,8330,0
|
|
20230817,175300,302760310,8330,8330,8330,8330,0
|
|
20230817,175200,302760310,8330,8330,8330,8330,920
|
|
20230817,175100,302760310,8330,8330,8330,8330,0
|
|
20230817,175000,302760310,8330,8330,8330,8330,0
|
|
20230817,174900,302760310,8330,8330,8330,8330,0
|
|
20230817,174800,302760310,8330,8330,8330,8330,0
|
|
20230817,174700,302760310,8330,8330,8330,8330,0
|
|
20230817,174600,302760310,8330,8330,8330,8330,0
|
|
20230817,174500,302760310,8330,8330,8330,8330,0
|
|
20230817,174400,302760310,8330,8330,8330,8330,0
|
|
20230817,174300,302760310,8330,8330,8330,8330,0
|
|
20230817,174200,302760310,8330,8330,8330,8330,0
|
|
20230817,174100,302760310,8330,8330,8330,8330,0
|
|
20230817,174000,302760310,8330,8330,8330,8330,0
|
|
20230817,173900,302760310,8330,8330,8330,8330,0
|
|
20230817,173800,302760310,8330,8330,8330,8330,0
|
|
20230817,173700,302760310,8330,8330,8330,8330,0
|
|
20230817,173600,302760310,8330,8330,8330,8330,0
|
|
20230817,173500,302760310,8330,8330,8330,8330,0
|
|
20230817,173400,302760310,8330,8330,8330,8330,0
|
|
20230817,173300,302760310,8330,8330,8330,8330,0
|
|
20230817,173200,302760310,8330,8330,8330,8330,0
|
|
20230817,173100,302760310,8330,8330,8330,8330,0
|
|
20230817,173000,302760310,8330,8330,8330,8330,0
|
|
20230817,172900,302760310,8330,8330,8330,8330,0
|
|
20230817,172800,302760310,8330,8330,8330,8330,0
|
|
20230817,172700,302760310,8330,8330,8330,8330,0
|
|
20230817,172600,302760310,8330,8330,8330,8330,0
|
|
20230817,172500,302760310,8330,8330,8330,8330,0
|
|
20230817,172400,302760310,8330,8330,8330,8330,0
|
|
20230817,172300,302760310,8330,8330,8330,8330,0
|
|
20230817,172200,302760310,8330,8330,8330,8330,920
|
|
20230817,172100,302760310,8330,8330,8330,8330,0
|
|
20230817,172000,302760310,8330,8330,8330,8330,0
|
|
20230817,171900,302760310,8330,8330,8330,8330,0
|
|
20230817,171800,302760310,8330,8330,8330,8330,0
|
|
20230817,171700,302760310,8330,8330,8330,8330,0
|
|
20230817,171600,302760310,8330,8330,8330,8330,0
|
|
20230817,171500,302760310,8330,8330,8330,8330,0
|
|
20230817,171400,302760310,8330,8330,8330,8330,0
|
|
20230817,171300,302760310,8330,8330,8330,8330,0
|
|
20230817,171200,302760310,8330,8330,8330,8330,0
|
|
20230817,171100,302760310,8330,8330,8330,8330,0
|
|
20230817,171000,302760310,8330,8330,8330,8330,0
|
|
20230817,170900,302760310,8330,8330,8330,8330,0
|
|
20230817,170800,302760310,8330,8330,8330,8330,0
|
|
20230817,170700,302760310,8330,8330,8330,8330,0
|
|
20230817,170600,302760310,8330,8330,8330,8330,0
|
|
20230817,170500,302760310,8330,8330,8330,8330,0
|
|
20230817,170400,302760310,8330,8330,8330,8330,0
|
|
20230817,170300,302760310,8330,8330,8330,8330,0
|
|
20230817,170200,302760310,8330,8330,8330,8330,0
|
|
20230817,170100,302760310,8330,8330,8330,8330,0
|
|
20230817,170000,302760310,8330,8330,8330,8330,0
|
|
20230817,165900,302760310,8330,8330,8330,8330,0
|
|
20230817,165800,302760310,8330,8330,8330,8330,0
|
|
20230817,165700,302760310,8330,8330,8330,8330,0
|
|
20230817,165600,302760310,8330,8330,8330,8330,0
|
|
20230817,165500,302760310,8330,8330,8330,8330,0
|
|
20230817,165400,302760310,8330,8330,8330,8330,0
|
|
20230817,165300,302760310,8330,8330,8330,8330,0
|
|
20230817,165200,302760310,8330,8330,8330,8330,920
|
|
20230817,165100,302760310,8330,8330,8330,8330,0
|
|
20230817,165000,302760310,8330,8330,8330,8330,0
|
|
20230817,164900,302760310,8330,8330,8330,8330,0
|
|
20230817,164800,302760310,8330,8330,8330,8330,0
|
|
20230817,164700,302760310,8330,8330,8330,8330,0
|
|
20230817,164600,302760310,8330,8330,8330,8330,0
|
|
20230817,164500,302760310,8330,8330,8330,8330,0
|
|
20230817,164400,302760310,8330,8330,8330,8330,0
|
|
20230817,164300,302760310,8330,8330,8330,8330,0
|
|
20230817,164200,302760310,8330,8330,8330,8330,0
|
|
20230817,164100,302760310,8330,8330,8330,8330,0
|
|
20230817,164000,302760310,8330,8330,8330,8330,0
|
|
20230817,163900,302760310,8330,8330,8330,8330,0
|
|
20230817,163800,302760310,8330,8330,8330,8330,0
|
|
20230817,163700,302760310,8330,8330,8330,8330,0
|
|
20230817,163600,302760310,8330,8330,8330,8330,0
|
|
20230817,163500,302760310,8330,8330,8330,8330,0
|
|
20230817,163400,302760310,8330,8330,8330,8330,0
|
|
20230817,163300,302760310,8330,8330,8330,8330,0
|
|
20230817,163200,302760310,8330,8330,8330,8330,0
|
|
20230817,163100,302760310,8330,8330,8330,8330,0
|
|
20230817,163000,302760310,8330,8330,8330,8330,0
|
|
20230817,162900,302760310,8330,8330,8330,8330,0
|
|
20230817,162800,302760310,8330,8330,8330,8330,0
|
|
20230817,162700,302760310,8330,8330,8330,8330,0
|
|
20230817,162600,302760310,8330,8330,8330,8330,0
|
|
20230817,162500,302760310,8330,8330,8330,8330,0
|
|
20230817,162400,302760310,8330,8330,8330,8330,0
|
|
20230817,162300,302760310,8330,8330,8330,8330,0
|
|
20230817,162200,302760310,8330,8330,8330,8330,920
|
|
20230817,162100,302760310,8330,8330,8330,8330,0
|
|
20230817,162000,302760310,8330,8330,8330,8330,0
|
|
20230817,161900,302760310,8330,8330,8330,8330,0
|
|
20230817,161800,302760310,8330,8330,8330,8330,0
|
|
20230817,161700,302760310,8330,8330,8330,8330,0
|
|
20230817,161600,302760310,8330,8330,8330,8330,0
|
|
20230817,161500,302760310,8330,8330,8330,8330,0
|
|
20230817,161400,302760310,8330,8330,8330,8330,0
|
|
20230817,161300,302760310,8330,8330,8330,8330,0
|
|
20230817,161200,302760310,8330,8330,8330,8330,0
|
|
20230817,161100,302760310,8330,8330,8330,8330,0
|
|
20230817,161000,302760310,8330,8330,8330,8330,0
|
|
20230817,160900,302760310,8330,8330,8330,8330,0
|
|
20230817,160800,302760310,8330,8330,8330,8330,0
|
|
20230817,160700,302760310,8330,8330,8330,8330,0
|
|
20230817,160600,302760310,8330,8330,8330,8330,0
|
|
20230817,160500,302760310,8330,8330,8330,8330,0
|
|
20230817,160400,302760310,8330,8330,8330,8330,0
|
|
20230817,160300,302760310,8330,8330,8330,8330,0
|
|
20230817,160200,302760310,8330,8330,8330,8330,0
|
|
20230817,160100,302760310,8330,8330,8330,8330,0
|
|
20230817,160000,302760310,8330,8330,8330,8330,0
|
|
20230817,155900,302760310,8330,8330,8330,8330,0
|
|
20230817,155800,302760310,8330,8330,8330,8330,0
|
|
20230817,155700,302760310,8330,8330,8330,8330,0
|
|
20230817,155600,302760310,8330,8330,8330,8330,0
|
|
20230817,155500,302760310,8330,8330,8330,8330,0
|
|
20230817,155400,302760310,8330,8330,8330,8330,0
|
|
20230817,155300,302760310,8330,8330,8330,8330,0
|
|
20230817,155200,302760310,8330,8330,8330,8330,920
|
|
20230817,155100,302760310,8330,8330,8330,8330,0
|
|
20230817,155000,302760310,8330,8330,8330,8330,0
|
|
20230817,154900,302760310,8330,8330,8330,8330,0
|
|
20230817,154800,302760310,8330,8330,8330,8330,0
|
|
20230817,154700,302760310,8330,8330,8330,8330,0
|
|
20230817,154600,302760310,8330,8330,8330,8330,0
|
|
20230817,154500,302760310,8330,8330,8330,8330,0
|
|
20230817,154400,302760310,8330,8330,8330,8330,0
|
|
20230817,154300,302760310,8330,8330,8330,8330,0
|
|
20230817,154200,302760310,8330,8330,8330,8330,0
|
|
20230817,154100,302760310,8330,8330,8330,8330,0
|
|
20230817,154000,302760310,8330,8330,8330,8330,0
|
|
20230817,153900,302760310,8330,8330,8330,8330,0
|
|
20230817,153800,302760310,8330,8330,8330,8330,0
|
|
20230817,153700,302760310,8330,8330,8330,8330,0
|
|
20230817,153600,302760310,8330,8330,8330,8330,0
|
|
20230817,153500,302760310,8330,8330,8330,8330,0
|
|
20230817,153400,302760310,8330,8330,8330,8330,0
|
|
20230817,153300,302760310,8330,8330,8330,8330,0
|
|
20230817,153200,302760310,8330,8330,8330,8330,0
|
|
20230817,153100,302760310,8330,8330,8330,8330,0
|
|
20230817,153000,302760310,8330,8330,8330,8330,920
|
|
20230817,152900,295096710,8330,8330,8330,8330,0
|
|
20230817,152800,295096710,8330,8330,8330,8330,0
|
|
20230817,152700,295096710,8330,8330,8330,8330,0
|
|
20230817,152600,295096710,8330,8330,8330,8330,0
|
|
20230817,152500,295096710,8330,8330,8330,8330,0
|
|
20230817,152400,295096710,8330,8330,8330,8330,0
|
|
20230817,152300,295096710,8330,8330,8330,8330,0
|
|
20230817,152200,295096710,8330,8330,8330,8330,0
|
|
20230817,152100,295096710,8330,8330,8330,8330,0
|
|
20230817,152000,295096710,8330,8330,8330,8330,0
|
|
20230817,151900,295096710,8330,8360,8360,8330,16
|
|
20230817,151800,294963350,8360,8340,8360,8340,49
|
|
20230817,151700,294554510,8370,8370,8370,8370,10
|
|
20230817,151600,294470810,8370,8370,8370,8370,2
|
|
20230817,151500,294454070,8370,8360,8370,8360,59
|
|
20230817,151400,293960590,8360,8360,8360,8360,16
|
|
20230817,151300,293826830,8360,8360,8360,8360,12
|
|
20230817,151200,293726510,8350,8340,8350,8340,524
|
|
20230817,151100,289354490,8330,8330,8330,8330,0
|
|
20230817,151000,289354490,8330,8330,8330,8330,19
|
|
20230817,150900,289196220,8310,8310,8310,8310,0
|
|
20230817,150800,289196220,8310,8330,8330,8310,10
|
|
20230817,150700,289112940,8310,8310,8310,8310,1
|
|
20230817,150600,289104630,8340,8340,8340,8340,0
|
|
20230817,150500,289104630,8340,8340,8340,8340,8
|
|
20230817,150400,289037910,8340,8330,8340,8330,25
|
|
20230817,150300,288829650,8330,8330,8330,8330,0
|
|
20230817,150200,288829650,8330,8330,8330,8330,0
|
|
20230817,150100,288829650,8330,8330,8330,8330,0
|
|
20230817,150000,288829650,8330,8330,8330,8330,0
|
|
20230817,145900,288829650,8330,8330,8330,8330,0
|
|
20230817,145800,288829650,8330,8330,8330,8330,0
|
|
20230817,145700,288829650,8330,8330,8330,8330,20
|
|
20230817,145600,288663050,8330,8330,8330,8330,10
|
|
20230817,145500,288579750,8330,8330,8330,8330,12
|
|
20230817,145400,288479790,8330,8330,8330,8330,0
|
|
20230817,145300,288479790,8330,8330,8330,8330,0
|
|
20230817,145200,288479790,8330,8330,8330,8330,31
|
|
20230817,145100,288221560,8300,8300,8300,8300,0
|
|
20230817,145000,288221560,8300,8300,8300,8300,0
|
|
20230817,144900,288221560,8300,8300,8300,8300,0
|
|
20230817,144800,288221560,8300,8300,8300,8300,0
|
|
20230817,144700,288221560,8300,8300,8300,8300,0
|
|
20230817,144600,288221560,8300,8300,8300,8300,0
|
|
20230817,144500,288221560,8300,8300,8300,8300,260
|
|
20230817,144400,286063560,8330,8330,8330,8330,8
|
|
20230817,144300,285996920,8330,8330,8330,8330,3
|
|
20230817,144200,285971930,8330,8330,8330,8330,32
|
|
20230817,144100,285705370,8320,8320,8320,8320,1
|
|
20230817,144000,285697050,8300,8300,8300,8300,6
|
|
20230817,143900,285647250,8310,8310,8310,8310,0
|
|
20230817,143800,285647250,8310,8310,8310,8310,0
|
|
20230817,143700,285647250,8310,8310,8310,8310,0
|
|
20230817,143600,285647250,8310,8310,8310,8310,0
|
|
20230817,143500,285647250,8310,8310,8310,8310,0
|
|
20230817,143400,285647250,8310,8310,8310,8310,0
|
|
20230817,143300,285647250,8310,8310,8310,8310,0
|
|
20230817,143200,285647250,8310,8310,8310,8310,0
|
|
20230817,143100,285647250,8310,8310,8310,8310,0
|
|
20230817,143000,285647250,8310,8310,8310,8310,1
|
|
20230817,142900,285638940,8310,8310,8310,8310,38
|
|
20230817,142800,285323160,8310,8310,8310,8310,0
|
|
20230817,142700,285323160,8310,8310,8310,8310,271
|
|
20230817,142600,283071150,8310,8330,8330,8310,101
|
|
20230817,142500,282231720,8320,8320,8320,8320,100
|
|
20230817,142400,281399720,8320,8320,8320,8320,0
|
|
20230817,142300,281399720,8320,8320,8320,8320,0
|
|
20230817,142200,281399720,8320,8320,8320,8320,102
|
|
20230817,142100,280551080,8330,8330,8330,8330,0
|
|
20230817,142000,280551080,8330,8330,8330,8330,0
|
|
20230817,141900,280551080,8330,8330,8330,8330,0
|
|
20230817,141800,280551080,8330,8330,8330,8330,124
|
|
20230817,141700,279518160,8340,8340,8340,8340,0
|
|
20230817,141600,279518160,8340,8340,8340,8340,0
|
|
20230817,141500,279518160,8340,8340,8340,8340,0
|
|
20230817,141400,279518160,8340,8340,8340,8340,0
|
|
20230817,141300,279518160,8340,8340,8340,8340,0
|
|
20230817,141200,279518160,8340,8340,8340,8340,0
|
|
20230817,141100,279518160,8340,8340,8340,8340,208
|
|
20230817,141000,277783440,8330,8330,8330,8330,0
|
|
20230817,140900,277783440,8330,8330,8330,8330,20
|
|
20230817,140800,277616840,8330,8330,8330,8330,0
|
|
20230817,140700,277616840,8330,8330,8330,8330,0
|
|
20230817,140600,277616840,8330,8330,8330,8330,3
|
|
20230817,140500,277591850,8330,8330,8330,8330,0
|
|
20230817,140400,277591850,8330,8330,8330,8330,0
|
|
20230817,140300,277591850,8330,8330,8330,8330,0
|
|
20230817,140200,277591850,8330,8330,8330,8330,0
|
|
20230817,140100,277591850,8330,8330,8330,8330,28
|
|
20230817,140000,277358610,8330,8330,8330,8330,0
|
|
20230817,135900,277358610,8330,8330,8330,8330,0
|
|
20230817,135800,277358610,8330,8330,8330,8330,0
|
|
20230817,135700,277358610,8330,8330,8330,8330,0
|
|
20230817,135600,277358610,8330,8330,8330,8330,0
|
|
20230817,135500,277358610,8330,8330,8330,8330,3
|
|
20230817,135400,277333620,8330,8330,8330,8330,5
|
|
20230817,135300,277291970,8340,8340,8340,8340,1
|
|
20230817,135200,277283630,8330,8330,8330,8330,45
|
|
20230817,135100,276908780,8320,8320,8320,8320,0
|
|
20230817,135000,276908780,8320,8320,8320,8320,549
|
|
20230817,134900,272341100,8320,8320,8320,8320,47
|
|
20230817,134800,271950060,8320,8320,8320,8320,33
|
|
20230817,134700,271675500,8320,8320,8320,8320,16
|
|
20230817,134600,271542380,8320,8320,8320,8320,0
|
|
20230817,134500,271542380,8320,8320,8320,8320,0
|
|
20230817,134400,271542380,8320,8320,8320,8320,0
|
|
20230817,134300,271542380,8320,8320,8320,8320,0
|
|
20230817,134200,271542380,8320,8320,8320,8320,0
|
|
20230817,134100,271542380,8320,8320,8320,8320,0
|
|
20230817,134000,271542380,8320,8320,8320,8320,0
|
|
20230817,133900,271542380,8320,8320,8320,8320,0
|
|
20230817,133800,271542380,8320,8320,8320,8320,0
|
|
20230817,133700,271542380,8320,8320,8320,8320,29
|
|
20230817,133600,271301100,8300,8300,8300,8300,0
|
|
20230817,133500,271301100,8300,8300,8300,8300,0
|
|
20230817,133400,271301100,8300,8310,8310,8300,10
|
|
20230817,133300,271218010,8310,8310,8310,8310,0
|
|
20230817,133200,271218010,8310,8310,8310,8310,0
|
|
20230817,133100,271218010,8310,8310,8310,8310,0
|
|
20230817,133000,271218010,8310,8310,8310,8310,0
|
|
20230817,132900,271218010,8310,8310,8310,8310,0
|
|
20230817,132800,271218010,8310,8310,8310,8310,0
|
|
20230817,132700,271218010,8310,8310,8310,8310,0
|
|
20230817,132600,271218010,8310,8310,8310,8310,0
|
|
20230817,132500,271218010,8310,8310,8310,8310,0
|
|
20230817,132400,271218010,8310,8310,8310,8310,0
|
|
20230817,132300,271218010,8310,8310,8310,8310,0
|
|
20230817,132200,271218010,8310,8310,8310,8310,0
|
|
20230817,132100,271218010,8310,8310,8310,8310,0
|
|
20230817,132000,271218010,8310,8310,8310,8310,10
|
|
20230817,131900,271134910,8290,8290,8290,8290,0
|
|
20230817,131800,271134910,8290,8290,8290,8290,0
|
|
20230817,131700,271134910,8290,8290,8290,8290,129
|
|
20230817,131600,270065500,8320,8320,8320,8320,0
|
|
20230817,131500,270065500,8320,8320,8320,8320,0
|
|
20230817,131400,270065500,8320,8320,8320,8320,0
|
|
20230817,131300,270065500,8320,8320,8320,8320,0
|
|
20230817,131200,270065500,8320,8320,8320,8320,0
|
|
20230817,131100,270065500,8320,8320,8320,8320,0
|
|
20230817,131000,270065500,8320,8320,8320,8320,0
|
|
20230817,130900,270065500,8320,8320,8320,8320,15
|
|
20230817,130800,269940700,8290,8290,8290,8290,0
|
|
20230817,130700,269940700,8290,8310,8310,8290,13
|
|
20230817,130600,269832730,8300,8300,8300,8300,14
|
|
20230817,130500,269716530,8300,8300,8300,8300,0
|
|
20230817,130400,269716530,8300,8300,8300,8300,18
|
|
20230817,130300,269567130,8290,8290,8290,8290,0
|
|
20230817,130200,269567130,8290,8290,8290,8290,0
|
|
20230817,130100,269567130,8290,8290,8290,8290,0
|
|
20230817,130000,269567130,8290,8290,8290,8290,0
|
|
20230817,125900,269567130,8290,8290,8290,8280,39
|
|
20230817,125800,269244180,8280,8290,8290,8280,33
|
|
20230817,125700,268970640,8270,8270,8270,8270,0
|
|
20230817,125600,268970640,8270,8270,8270,8270,0
|
|
20230817,125500,268970640,8270,8270,8270,8270,0
|
|
20230817,125400,268970640,8270,8270,8270,8270,0
|
|
20230817,125300,268970640,8270,8270,8270,8270,0
|
|
20230817,125200,268970640,8270,8270,8270,8270,0
|
|
20230817,125100,268970640,8270,8270,8270,8270,0
|
|
20230817,125000,268970640,8270,8270,8270,8270,0
|
|
20230817,124900,268970640,8270,8300,8300,8270,30
|
|
20230817,124800,268721730,8300,8250,8300,8250,2260
|
|
20230817,124700,250050000,8250,8240,8250,8240,54
|
|
20230817,124600,249605030,8230,8230,8230,8230,38
|
|
20230817,124500,249292290,8230,8230,8230,8230,0
|
|
20230817,124400,249292290,8230,8230,8230,8230,0
|
|
20230817,124300,249292290,8230,8230,8230,8230,0
|
|
20230817,124200,249292290,8230,8230,8230,8230,0
|
|
20230817,124100,249292290,8230,8230,8230,8230,0
|
|
20230817,124000,249292290,8230,8230,8230,8230,0
|
|
20230817,123900,249292290,8230,8230,8230,8230,24
|
|
20230817,123800,249094770,8230,8230,8230,8230,5
|
|
20230817,123700,249053620,8230,8230,8230,8230,1
|
|
20230817,123600,249045390,8220,8210,8220,8210,23
|
|
20230817,123500,248856440,8210,8210,8210,8210,0
|
|
20230817,123400,248856440,8210,8200,8210,8200,43
|
|
20230817,123300,248503830,8200,8200,8200,8200,0
|
|
20230817,123200,248503830,8200,8200,8200,8200,0
|
|
20230817,123100,248503830,8200,8200,8200,8200,0
|
|
20230817,123000,248503830,8200,8200,8200,8200,0
|
|
20230817,122900,248503830,8200,8200,8200,8200,0
|
|
20230817,122800,248503830,8200,8200,8200,8200,7
|
|
20230817,122700,248446430,8200,8200,8200,8200,0
|
|
20230817,122600,248446430,8200,8190,8200,8190,31
|
|
20230817,122500,248192380,8170,8170,8170,8170,144
|
|
20230817,122400,247015900,8160,8160,8160,8160,1
|
|
20230817,122300,247007740,8180,8180,8180,8180,0
|
|
20230817,122200,247007740,8180,8180,8180,8180,0
|
|
20230817,122100,247007740,8180,8180,8180,8180,0
|
|
20230817,122000,247007740,8180,8180,8180,8180,0
|
|
20230817,121900,247007740,8180,8180,8180,8180,0
|
|
20230817,121800,247007740,8180,8180,8180,8180,0
|
|
20230817,121700,247007740,8180,8180,8180,8180,0
|
|
20230817,121600,247007740,8180,8170,8180,8170,41
|
|
20230817,121500,246672560,8170,8170,8170,8170,0
|
|
20230817,121400,246672560,8170,8170,8170,8170,0
|
|
20230817,121300,246672560,8170,8170,8170,8170,0
|
|
20230817,121200,246672560,8170,8170,8170,8170,0
|
|
20230817,121100,246672560,8170,8170,8170,8170,0
|
|
20230817,121000,246672560,8170,8170,8170,8170,0
|
|
20230817,120900,246672560,8170,8170,8170,8170,0
|
|
20230817,120800,246672560,8170,8170,8170,8170,0
|
|
20230817,120700,246672560,8170,8170,8170,8170,0
|
|
20230817,120600,246672560,8170,8170,8170,8170,0
|
|
20230817,120500,246672560,8170,8170,8170,8170,1
|
|
20230817,120400,246664390,8120,8140,8140,8120,444
|
|
20230817,120300,243057220,8120,8120,8120,8120,0
|
|
20230817,120200,243057220,8120,8120,8120,8120,0
|
|
20230817,120100,243057220,8120,8120,8120,8120,312
|
|
20230817,120000,240523780,8130,8130,8130,8130,400
|
|
20230817,115900,237271780,8150,8150,8150,8140,400
|
|
20230817,115800,234014570,8150,8160,8160,8150,350
|
|
20230817,115700,231161070,8160,8180,8180,8160,600
|
|
20230817,115600,226261930,8180,8190,8190,8180,350
|
|
20230817,115500,223397810,8190,8190,8190,8190,0
|
|
20230817,115400,223397810,8190,8190,8190,8190,300
|
|
20230817,115300,220940810,8190,8190,8190,8190,0
|
|
20230817,115200,220940810,8190,8190,8190,8190,18
|
|
20230817,115100,220793390,8190,8190,8190,8190,0
|
|
20230817,115000,220793390,8190,8190,8190,8190,101
|
|
20230817,114900,219966200,8240,8240,8240,8240,0
|
|
20230817,114800,219966200,8240,8240,8240,8240,0
|
|
20230817,114700,219966200,8240,8240,8240,8240,0
|
|
20230817,114600,219966200,8240,8240,8240,8240,0
|
|
20230817,114500,219966200,8240,8230,8240,8230,208
|
|
20230817,114400,218253970,8240,8230,8240,8230,255
|
|
20230817,114300,216155310,8240,8230,8240,8230,330
|
|
20230817,114200,213438180,8230,8230,8230,8230,0
|
|
20230817,114100,213438180,8230,8230,8230,8230,28
|
|
20230817,114000,213207740,8230,8220,8230,8220,16
|
|
20230817,113900,213076110,8220,8220,8220,8220,0
|
|
20230817,113800,213076110,8220,8220,8220,8220,0
|
|
20230817,113700,213076110,8220,8220,8220,8220,0
|
|
20230817,113600,213076110,8220,8210,8220,8210,13
|
|
20230817,113500,212969290,8210,8210,8210,8210,93
|
|
20230817,113400,212205760,8210,8200,8220,8200,56
|
|
20230817,113300,211745910,8200,8180,8200,8180,81
|
|
20230817,113200,211082710,8180,8180,8180,8180,0
|
|
20230817,113100,211082710,8180,8180,8180,8180,0
|
|
20230817,113000,211082710,8180,8180,8180,8180,0
|
|
20230817,112900,211082710,8180,8180,8180,8180,1
|
|
20230817,112800,211074530,8180,8180,8180,8180,0
|
|
20230817,112700,211074530,8180,8180,8180,8180,10
|
|
20230817,112600,210992730,8150,8150,8150,8150,0
|
|
20230817,112500,210992730,8150,8150,8150,8150,0
|
|
20230817,112400,210992730,8150,8150,8150,8150,144
|
|
20230817,112300,209819130,8150,8150,8150,8150,0
|
|
20230817,112200,209819130,8150,8150,8150,8150,0
|
|
20230817,112100,209819130,8150,8150,8150,8150,0
|
|
20230817,112000,209819130,8150,8150,8150,8150,0
|
|
20230817,111900,209819130,8150,8150,8150,8150,95
|
|
20230817,111800,209044880,8150,8150,8150,8150,10
|
|
20230817,111700,208963380,8140,8140,8140,8140,0
|
|
20230817,111600,208963380,8140,8140,8140,8140,40
|
|
20230817,111500,208637780,8140,8140,8140,8140,0
|
|
20230817,111400,208637780,8140,8140,8140,8140,0
|
|
20230817,111300,208637780,8140,8140,8140,8140,0
|
|
20230817,111200,208637780,8140,8140,8140,8140,0
|
|
20230817,111100,208637780,8140,8140,8140,8140,0
|
|
20230817,111000,208637780,8140,8140,8140,8140,0
|
|
20230817,110900,208637780,8140,8140,8140,8140,1
|
|
20230817,110800,208629640,8150,8150,8150,8150,0
|
|
20230817,110700,208629640,8150,8150,8150,8150,36
|
|
20230817,110600,208336240,8140,8150,8150,8140,26
|
|
20230817,110500,208124350,8130,8130,8130,8130,0
|
|
20230817,110400,208124350,8130,8130,8130,8130,19
|
|
20230817,110300,207969880,8160,8160,8160,8160,47
|
|
20230817,110200,207586360,8110,8110,8110,8110,0
|
|
20230817,110100,207586360,8110,8110,8110,8110,0
|
|
20230817,110000,207586360,8110,8110,8110,8110,0
|
|
20230817,105900,207586360,8110,8110,8110,8110,0
|
|
20230817,105800,207586360,8110,8110,8110,8110,0
|
|
20230817,105700,207586360,8110,8200,8200,8110,2
|
|
20230817,105600,207570050,8140,8140,8140,8140,7
|
|
20230817,105500,207513070,8110,8120,8240,8110,188
|
|
20230817,105400,205979460,8120,8120,8120,8120,14
|
|
20230817,105300,205865780,8110,8110,8110,8110,1
|
|
20230817,105200,205857670,8120,8120,8120,8120,32
|
|
20230817,105100,205597830,8110,8110,8110,8110,1
|
|
20230817,105000,205589720,8120,8120,8120,8120,29
|
|
20230817,104900,205354240,8110,8110,8110,8110,0
|
|
20230817,104800,205354240,8110,8110,8110,8110,14
|
|
20230817,104700,205240700,8110,8110,8110,8110,26
|
|
20230817,104600,205029840,8110,8110,8110,8110,56
|
|
20230817,104500,204575680,8090,8090,8090,8090,0
|
|
20230817,104400,204575680,8090,8100,8100,8090,144
|
|
20230817,104300,203409300,8100,8130,8130,8100,68
|
|
20230817,104200,202858230,8120,8110,8120,8080,244
|
|
20230817,104100,200878090,8060,8060,8060,8060,0
|
|
20230817,104000,200878090,8060,8060,8060,8060,1
|
|
20230817,103900,200870030,8110,8090,8110,8090,360
|
|
20230817,103800,197952780,8090,8090,8090,8090,0
|
|
20230817,103700,197952780,8090,8090,8090,8090,0
|
|
20230817,103600,197952780,8090,8090,8090,8090,0
|
|
20230817,103500,197952780,8090,8090,8090,8090,0
|
|
20230817,103400,197952780,8090,8080,8090,8080,31
|
|
20230817,103300,197702190,8070,8070,8070,8070,455
|
|
20230817,103200,194030340,8070,8070,8070,8070,0
|
|
20230817,103100,194030340,8070,8070,8070,8070,17
|
|
20230817,103000,193893150,8030,8030,8030,8030,0
|
|
20230817,102900,193893150,8030,8030,8030,8030,50
|
|
20230817,102800,193491650,8060,8060,8060,8060,122
|
|
20230817,102700,192508330,8060,8060,8060,8060,0
|
|
20230817,102600,192508330,8060,8060,8060,8060,0
|
|
20230817,102500,192508330,8060,8060,8060,8060,32
|
|
20230817,102400,192250410,8060,8050,8060,8050,194
|
|
20230817,102300,190688210,8050,8050,8050,8050,477
|
|
20230817,102200,186848360,8050,8050,8050,8050,0
|
|
20230817,102100,186848360,8050,8050,8050,8050,0
|
|
20230817,102000,186848360,8050,8050,8050,8050,10
|
|
20230817,101900,186767860,8050,8050,8050,8050,0
|
|
20230817,101800,186767860,8050,8050,8050,8050,0
|
|
20230817,101700,186767860,8050,8050,8050,8050,0
|
|
20230817,101600,186767860,8050,8050,8050,8050,60
|
|
20230817,101500,186284860,8050,8050,8050,8050,200
|
|
20230817,101400,184674860,8020,8020,8020,8020,151
|
|
20230817,101300,183463840,8030,8030,8030,8030,97
|
|
20230817,101200,182684930,8050,8050,8050,8050,3
|
|
20230817,101100,182660780,8050,8050,8050,8050,0
|
|
20230817,101000,182660780,8050,8050,8050,8050,200
|
|
20230817,100900,181050780,8070,8070,8070,8070,0
|
|
20230817,100800,181050780,8070,8070,8070,8070,0
|
|
20230817,100700,181050780,8070,8070,8070,8070,0
|
|
20230817,100600,181050780,8070,8070,8070,8070,0
|
|
20230817,100500,181050780,8070,8070,8070,8070,0
|
|
20230817,100400,181050780,8070,8070,8070,8070,0
|
|
20230817,100300,181050780,8070,8070,8070,8070,0
|
|
20230817,100200,181050780,8070,8070,8070,8070,0
|
|
20230817,100100,181050780,8070,8070,8070,8070,0
|
|
20230817,100000,181050780,8070,8070,8070,8070,21
|
|
20230817,095900,180881310,8030,8050,8050,8030,500
|
|
20230817,095800,176863490,8070,8070,8070,8070,0
|
|
20230817,095700,176863490,8070,8070,8070,8070,0
|
|
20230817,095600,176863490,8070,8070,8070,8070,20
|
|
20230817,095500,176702090,8050,8050,8050,8050,1
|
|
20230817,095400,176694040,8050,8060,8060,8050,20
|
|
20230817,095300,176532940,8040,8040,8040,8040,0
|
|
20230817,095200,176532940,8040,8040,8040,8040,3800
|
|
20230817,095100,145980940,8040,8040,8040,8040,6
|
|
20230817,095000,145932700,8030,8030,8030,8030,0
|
|
20230817,094900,145932700,8030,8030,8030,8030,0
|
|
20230817,094800,145932700,8030,8070,8070,8030,2
|
|
20230817,094700,145916600,8070,8070,8070,8070,0
|
|
20230817,094600,145916600,8070,8060,8070,8060,163
|
|
20230817,094500,144602760,8050,8040,8050,8040,798
|
|
20230817,094400,138185350,8000,8000,8010,8000,158
|
|
20230817,094300,136921320,8000,8000,8000,8000,0
|
|
20230817,094200,136921320,8000,8000,8000,8000,1
|
|
20230817,094100,136913320,8020,8020,8020,8020,191
|
|
20230817,094000,135381500,8040,8040,8040,8040,280
|
|
20230817,093900,133130300,8040,8040,8040,8040,0
|
|
20230817,093800,133130300,8040,8040,8040,8040,30
|
|
20230817,093700,132889100,8040,7980,8040,7980,245
|
|
20230817,093600,130920540,7980,7990,7990,7980,110
|
|
20230817,093500,130042710,7980,7980,7980,7980,0
|
|
20230817,093400,130042710,7980,7990,7990,7980,200
|
|
20230817,093300,128446690,7980,7980,7980,7980,339
|
|
20230817,093200,125741470,7980,8000,8000,7980,2000
|
|
20230817,093100,109768700,7990,8030,8030,7990,145
|
|
20230817,093000,108610110,8000,8020,8020,8000,944
|
|
20230817,092900,101057850,8030,8030,8030,8030,0
|
|
20230817,092800,101057850,8030,8000,8030,8000,15
|
|
20230817,092700,100937820,8000,8010,8030,8000,706
|
|
20230817,092600,95282750,8040,8040,8040,8030,690
|
|
20230817,092500,89741390,8040,8030,8050,8030,86
|
|
20230817,092400,89050350,8000,8060,8060,8000,5198
|
|
20230817,092300,47412720,8050,8050,8050,8050,0
|
|
20230817,092200,47412720,8050,8050,8050,8050,1
|
|
20230817,092100,47404670,8060,8060,8060,8060,120
|
|
20230817,092000,46437470,8030,8070,8070,8030,784
|
|
20230817,091900,40122070,8070,8070,8070,8070,100
|
|
20230817,091800,39315070,8070,8070,8070,8070,10
|
|
20230817,091700,39234370,8070,8070,8070,8070,0
|
|
20230817,091600,39234370,8070,8070,8070,8070,280
|
|
20230817,091500,36974770,8070,8070,8070,8070,270
|
|
20230817,091400,34795870,8070,8070,8070,8070,0
|
|
20230817,091300,34795870,8070,8070,8070,8070,25
|
|
20230817,091200,34594120,8070,8070,8070,8070,0
|
|
20230817,091100,34594120,8070,8070,8070,8070,0
|
|
20230817,091000,34594120,8070,8110,8120,8070,137
|
|
20230817,090900,33483050,8080,8080,8080,8080,510
|
|
20230817,090800,29362250,8070,8060,8080,8060,103
|
|
20230817,090700,28532020,8080,8080,8080,8070,289
|
|
20230817,090600,26198380,8090,8100,8100,8090,183
|
|
20230817,090500,24717160,8100,8100,8100,8100,126
|
|
20230817,090400,23696560,8100,8100,8100,8100,0
|
|
20230817,090300,23696560,8100,8100,8100,8100,365
|
|
20230817,090200,20740060,8070,8140,8140,8070,1411
|
|
20230817,090100,9295760,8140,8140,8140,8140,214
|
|
20230817,090000,7553800,8240,8240,8240,8110,810
|