595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,185200,294194680,8510,8510,8510,8510,211
|
|
20230818,185100,294194680,8510,8510,8510,8510,0
|
|
20230818,185000,294194680,8510,8510,8510,8510,0
|
|
20230818,184900,294194680,8510,8510,8510,8510,0
|
|
20230818,184800,294194680,8510,8510,8510,8510,0
|
|
20230818,184700,294194680,8510,8510,8510,8510,0
|
|
20230818,184600,294194680,8510,8510,8510,8510,0
|
|
20230818,184500,294194680,8510,8510,8510,8510,0
|
|
20230818,184400,294194680,8510,8510,8510,8510,0
|
|
20230818,184300,294194680,8510,8510,8510,8510,0
|
|
20230818,184200,294194680,8510,8510,8510,8510,0
|
|
20230818,184100,294194680,8510,8510,8510,8510,0
|
|
20230818,184000,294194680,8510,8510,8510,8510,0
|
|
20230818,183900,294194680,8510,8510,8510,8510,0
|
|
20230818,183800,294194680,8510,8510,8510,8510,0
|
|
20230818,183700,294194680,8510,8510,8510,8510,0
|
|
20230818,183600,294194680,8510,8510,8510,8510,0
|
|
20230818,183500,294194680,8510,8510,8510,8510,0
|
|
20230818,183400,294194680,8510,8510,8510,8510,0
|
|
20230818,183300,294194680,8510,8510,8510,8510,0
|
|
20230818,183200,294194680,8510,8510,8510,8510,0
|
|
20230818,183100,294194680,8510,8510,8510,8510,0
|
|
20230818,183000,294194680,8510,8510,8510,8510,0
|
|
20230818,182900,294194680,8510,8510,8510,8510,0
|
|
20230818,182800,294194680,8510,8510,8510,8510,0
|
|
20230818,182700,294194680,8510,8510,8510,8510,0
|
|
20230818,182600,294194680,8510,8510,8510,8510,0
|
|
20230818,182500,294194680,8510,8510,8510,8510,0
|
|
20230818,182400,294194680,8510,8510,8510,8510,0
|
|
20230818,182300,294194680,8510,8510,8510,8510,0
|
|
20230818,182200,294194680,8510,8510,8510,8510,211
|
|
20230818,182100,294194680,8510,8510,8510,8510,0
|
|
20230818,182000,294194680,8510,8510,8510,8510,0
|
|
20230818,181900,294194680,8510,8510,8510,8510,0
|
|
20230818,181800,294194680,8510,8510,8510,8510,0
|
|
20230818,181700,294194680,8510,8510,8510,8510,0
|
|
20230818,181600,294194680,8510,8510,8510,8510,0
|
|
20230818,181500,294194680,8510,8510,8510,8510,0
|
|
20230818,181400,294194680,8510,8510,8510,8510,0
|
|
20230818,181300,294194680,8510,8510,8510,8510,0
|
|
20230818,181200,294194680,8510,8510,8510,8510,0
|
|
20230818,181100,294194680,8510,8510,8510,8510,0
|
|
20230818,181000,294194680,8510,8510,8510,8510,0
|
|
20230818,180900,294194680,8510,8510,8510,8510,0
|
|
20230818,180800,294194680,8510,8510,8510,8510,0
|
|
20230818,180700,294194680,8510,8510,8510,8510,0
|
|
20230818,180600,294194680,8510,8510,8510,8510,0
|
|
20230818,180500,294194680,8510,8510,8510,8510,0
|
|
20230818,180400,294194680,8510,8510,8510,8510,0
|
|
20230818,180300,294194680,8510,8510,8510,8510,0
|
|
20230818,180200,294194680,8510,8510,8510,8510,0
|
|
20230818,180100,294194680,8510,8510,8510,8510,0
|
|
20230818,180000,294194680,8510,8510,8510,8510,0
|
|
20230818,175900,294194680,8510,8510,8510,8510,0
|
|
20230818,175800,294194680,8510,8510,8510,8510,0
|
|
20230818,175700,294194680,8510,8510,8510,8510,0
|
|
20230818,175600,294194680,8510,8510,8510,8510,0
|
|
20230818,175500,294194680,8510,8510,8510,8510,0
|
|
20230818,175400,294194680,8510,8510,8510,8510,0
|
|
20230818,175300,294194680,8510,8510,8510,8510,0
|
|
20230818,175200,294194680,8510,8510,8510,8510,211
|
|
20230818,175100,294194680,8510,8510,8510,8510,0
|
|
20230818,175000,294194680,8510,8510,8510,8510,0
|
|
20230818,174900,294194680,8510,8510,8510,8510,0
|
|
20230818,174800,294194680,8510,8510,8510,8510,0
|
|
20230818,174700,294194680,8510,8510,8510,8510,0
|
|
20230818,174600,294194680,8510,8510,8510,8510,0
|
|
20230818,174500,294194680,8510,8510,8510,8510,0
|
|
20230818,174400,294194680,8510,8510,8510,8510,0
|
|
20230818,174300,294194680,8510,8510,8510,8510,0
|
|
20230818,174200,294194680,8510,8510,8510,8510,0
|
|
20230818,174100,294194680,8510,8510,8510,8510,0
|
|
20230818,174000,294194680,8510,8510,8510,8510,0
|
|
20230818,173900,294194680,8510,8510,8510,8510,0
|
|
20230818,173800,294194680,8510,8510,8510,8510,0
|
|
20230818,173700,294194680,8510,8510,8510,8510,0
|
|
20230818,173600,294194680,8510,8510,8510,8510,0
|
|
20230818,173500,294194680,8510,8510,8510,8510,0
|
|
20230818,173400,294194680,8510,8510,8510,8510,0
|
|
20230818,173300,294194680,8510,8510,8510,8510,0
|
|
20230818,173200,294194680,8510,8510,8510,8510,0
|
|
20230818,173100,294194680,8510,8510,8510,8510,0
|
|
20230818,173000,294194680,8510,8510,8510,8510,0
|
|
20230818,172900,294194680,8510,8510,8510,8510,0
|
|
20230818,172800,294194680,8510,8510,8510,8510,0
|
|
20230818,172700,294194680,8510,8510,8510,8510,0
|
|
20230818,172600,294194680,8510,8510,8510,8510,0
|
|
20230818,172500,294194680,8510,8510,8510,8510,0
|
|
20230818,172400,294194680,8510,8510,8510,8510,0
|
|
20230818,172300,294194680,8510,8510,8510,8510,0
|
|
20230818,172200,294194680,8510,8510,8510,8510,211
|
|
20230818,172100,294194680,8510,8510,8510,8510,0
|
|
20230818,172000,294194680,8510,8510,8510,8510,0
|
|
20230818,171900,294194680,8510,8510,8510,8510,0
|
|
20230818,171800,294194680,8510,8510,8510,8510,0
|
|
20230818,171700,294194680,8510,8510,8510,8510,0
|
|
20230818,171600,294194680,8510,8510,8510,8510,0
|
|
20230818,171500,294194680,8510,8510,8510,8510,0
|
|
20230818,171400,294194680,8510,8510,8510,8510,0
|
|
20230818,171300,294194680,8510,8510,8510,8510,0
|
|
20230818,171200,294194680,8510,8510,8510,8510,0
|
|
20230818,171100,294194680,8510,8510,8510,8510,0
|
|
20230818,171000,294194680,8510,8510,8510,8510,0
|
|
20230818,170900,294194680,8510,8510,8510,8510,0
|
|
20230818,170800,294194680,8510,8510,8510,8510,0
|
|
20230818,170700,294194680,8510,8510,8510,8510,0
|
|
20230818,170600,294194680,8510,8510,8510,8510,0
|
|
20230818,170500,294194680,8510,8510,8510,8510,0
|
|
20230818,170400,294194680,8510,8510,8510,8510,0
|
|
20230818,170300,294194680,8510,8510,8510,8510,0
|
|
20230818,170200,294194680,8510,8510,8510,8510,0
|
|
20230818,170100,294194680,8510,8510,8510,8510,0
|
|
20230818,170000,294194680,8510,8510,8510,8510,0
|
|
20230818,165900,294194680,8510,8510,8510,8510,0
|
|
20230818,165800,294194680,8510,8510,8510,8510,0
|
|
20230818,165700,294194680,8510,8510,8510,8510,0
|
|
20230818,165600,294194680,8510,8510,8510,8510,0
|
|
20230818,165500,294194680,8510,8510,8510,8510,0
|
|
20230818,165400,294194680,8510,8510,8510,8510,0
|
|
20230818,165300,294194680,8510,8510,8510,8510,0
|
|
20230818,165200,294194680,8510,8510,8510,8510,211
|
|
20230818,165100,294194680,8510,8510,8510,8510,0
|
|
20230818,165000,294194680,8510,8510,8510,8510,0
|
|
20230818,164900,294194680,8510,8510,8510,8510,0
|
|
20230818,164800,294194680,8510,8510,8510,8510,0
|
|
20230818,164700,294194680,8510,8510,8510,8510,0
|
|
20230818,164600,294194680,8510,8510,8510,8510,0
|
|
20230818,164500,294194680,8510,8510,8510,8510,0
|
|
20230818,164400,294194680,8510,8510,8510,8510,0
|
|
20230818,164300,294194680,8510,8510,8510,8510,0
|
|
20230818,164200,294194680,8510,8510,8510,8510,0
|
|
20230818,164100,294194680,8510,8510,8510,8510,0
|
|
20230818,164000,294194680,8510,8510,8510,8510,0
|
|
20230818,163900,294194680,8510,8510,8510,8510,0
|
|
20230818,163800,294194680,8510,8510,8510,8510,0
|
|
20230818,163700,294194680,8510,8510,8510,8510,0
|
|
20230818,163600,294194680,8510,8510,8510,8510,0
|
|
20230818,163500,294194680,8510,8510,8510,8510,0
|
|
20230818,163400,294194680,8510,8510,8510,8510,0
|
|
20230818,163300,294194680,8510,8510,8510,8510,0
|
|
20230818,163200,294194680,8510,8510,8510,8510,0
|
|
20230818,163100,294194680,8510,8510,8510,8510,0
|
|
20230818,163000,294194680,8510,8510,8510,8510,0
|
|
20230818,162900,294194680,8510,8510,8510,8510,0
|
|
20230818,162800,294194680,8510,8510,8510,8510,0
|
|
20230818,162700,294194680,8510,8510,8510,8510,0
|
|
20230818,162600,294194680,8510,8510,8510,8510,0
|
|
20230818,162500,294194680,8510,8510,8510,8510,0
|
|
20230818,162400,294194680,8510,8510,8510,8510,0
|
|
20230818,162300,294194680,8510,8510,8510,8510,0
|
|
20230818,162200,294194680,8510,8510,8510,8510,211
|
|
20230818,162100,294194680,8510,8510,8510,8510,0
|
|
20230818,162000,294194680,8510,8510,8510,8510,0
|
|
20230818,161900,294194680,8510,8510,8510,8510,0
|
|
20230818,161800,294194680,8510,8510,8510,8510,0
|
|
20230818,161700,294194680,8510,8510,8510,8510,0
|
|
20230818,161600,294194680,8510,8510,8510,8510,0
|
|
20230818,161500,294194680,8510,8510,8510,8510,0
|
|
20230818,161400,294194680,8510,8510,8510,8510,0
|
|
20230818,161300,294194680,8510,8510,8510,8510,0
|
|
20230818,161200,294194680,8510,8510,8510,8510,0
|
|
20230818,161100,294194680,8510,8510,8510,8510,0
|
|
20230818,161000,294194680,8510,8510,8510,8510,0
|
|
20230818,160900,294194680,8510,8510,8510,8510,0
|
|
20230818,160800,294194680,8510,8510,8510,8510,0
|
|
20230818,160700,294194680,8510,8510,8510,8510,0
|
|
20230818,160600,294194680,8510,8510,8510,8510,0
|
|
20230818,160500,294194680,8510,8510,8510,8510,0
|
|
20230818,160400,294194680,8510,8510,8510,8510,0
|
|
20230818,160300,294194680,8510,8510,8510,8510,0
|
|
20230818,160200,294194680,8510,8510,8510,8510,0
|
|
20230818,160100,294194680,8510,8510,8510,8510,0
|
|
20230818,160000,294194680,8510,8510,8510,8510,0
|
|
20230818,155900,294194680,8510,8510,8510,8510,0
|
|
20230818,155800,294194680,8510,8510,8510,8510,0
|
|
20230818,155700,294194680,8510,8510,8510,8510,0
|
|
20230818,155600,294194680,8510,8510,8510,8510,0
|
|
20230818,155500,294194680,8510,8510,8510,8510,0
|
|
20230818,155400,294194680,8510,8510,8510,8510,0
|
|
20230818,155300,294194680,8510,8510,8510,8510,0
|
|
20230818,155200,294194680,8510,8510,8510,8510,211
|
|
20230818,155100,294194680,8510,8510,8510,8510,0
|
|
20230818,155000,294194680,8510,8510,8510,8510,0
|
|
20230818,154900,294194680,8510,8510,8510,8510,0
|
|
20230818,154800,294194680,8510,8510,8510,8510,0
|
|
20230818,154700,294194680,8510,8510,8510,8510,0
|
|
20230818,154600,294194680,8510,8510,8510,8510,0
|
|
20230818,154500,294194680,8510,8510,8510,8510,0
|
|
20230818,154400,294194680,8510,8510,8510,8510,0
|
|
20230818,154300,294194680,8510,8510,8510,8510,0
|
|
20230818,154200,294194680,8510,8510,8510,8510,0
|
|
20230818,154100,294194680,8510,8510,8510,8510,0
|
|
20230818,154000,294194680,8510,8510,8510,8510,0
|
|
20230818,153900,294194680,8510,8510,8510,8510,0
|
|
20230818,153800,294194680,8510,8510,8510,8510,0
|
|
20230818,153700,294194680,8510,8510,8510,8510,0
|
|
20230818,153600,294194680,8510,8510,8510,8510,0
|
|
20230818,153500,294194680,8510,8510,8510,8510,0
|
|
20230818,153400,294194680,8510,8510,8510,8510,0
|
|
20230818,153300,294194680,8510,8510,8510,8510,0
|
|
20230818,153200,294194680,8510,8510,8510,8510,0
|
|
20230818,153100,294194680,8510,8510,8510,8510,0
|
|
20230818,153000,294194680,8510,8510,8510,8510,211
|
|
20230818,152900,292399070,8490,8490,8490,8490,0
|
|
20230818,152800,292399070,8490,8490,8490,8490,0
|
|
20230818,152700,292399070,8490,8490,8490,8490,0
|
|
20230818,152600,292399070,8490,8490,8490,8490,0
|
|
20230818,152500,292399070,8490,8490,8490,8490,0
|
|
20230818,152400,292399070,8490,8490,8490,8490,0
|
|
20230818,152300,292399070,8490,8490,8490,8490,0
|
|
20230818,152200,292399070,8490,8490,8490,8490,0
|
|
20230818,152100,292399070,8490,8490,8490,8490,0
|
|
20230818,152000,292399070,8490,8490,8490,8490,0
|
|
20230818,151900,292399070,8490,8480,8490,8440,38
|
|
20230818,151800,292077470,8440,8490,8490,8440,409
|
|
20230818,151700,288607400,8470,8470,8470,8470,351
|
|
20230818,151600,285634430,8490,8490,8490,8490,0
|
|
20230818,151500,285634430,8490,8490,8490,8470,92
|
|
20230818,151400,284853570,8490,8480,8490,8470,132
|
|
20230818,151300,283734400,8480,8490,8490,8480,50
|
|
20230818,151200,283309990,8480,8490,8490,8480,134
|
|
20230818,151100,282172570,8490,8480,8490,8470,50
|
|
20230818,151000,281748440,8480,8480,8490,8480,76
|
|
20230818,150900,281103860,8490,8490,8490,8480,131
|
|
20230818,150800,279991820,8480,8470,8490,8470,67
|
|
20230818,150700,279423700,8470,8460,8470,8460,83
|
|
20230818,150600,278720770,8470,8460,8470,8450,119
|
|
20230818,150500,277713410,8470,8460,8470,8460,82
|
|
20230818,150400,277019020,8450,8460,8470,8450,226
|
|
20230818,150300,275108450,8460,8460,8460,8450,87
|
|
20230818,150200,274372450,8470,8460,8470,8450,86
|
|
20230818,150100,273644590,8460,8460,8460,8450,111
|
|
20230818,150000,272705620,8460,8470,8470,8450,80
|
|
20230818,145900,272028640,8470,8470,8470,8470,73
|
|
20230818,145800,271410330,8470,8470,8470,8470,137
|
|
20230818,145700,270249940,8470,8460,8470,8460,88
|
|
20230818,145600,269504660,8470,8470,8470,8460,95
|
|
20230818,145500,268700160,8460,8490,8490,8460,111
|
|
20230818,145400,267759030,8490,8490,8490,8480,95
|
|
20230818,145300,266952550,8490,8490,8490,8490,45
|
|
20230818,145200,266570500,8490,8490,8490,8480,86
|
|
20230818,145100,265840460,8490,8490,8490,8490,105
|
|
20230818,145000,264949010,8490,8480,8490,8480,104
|
|
20230818,144900,264066170,8490,8480,8490,8470,169
|
|
20230818,144800,262633080,8470,8480,8480,8470,119
|
|
20230818,144700,261624070,8480,8480,8480,8470,92
|
|
20230818,144600,260844030,8480,8460,8480,8460,102
|
|
20230818,144500,259979640,8470,8470,8480,8470,183
|
|
20230818,144400,258429090,8470,8460,8470,8450,97
|
|
20230818,144300,257608170,8460,8470,8470,8450,76
|
|
20230818,144200,256965120,8470,8470,8470,8470,91
|
|
20230818,144100,256194350,8470,8480,8480,8460,118
|
|
20230818,144000,255194650,8480,8470,8480,8470,67
|
|
20230818,143900,254626580,8480,8480,8480,8470,122
|
|
20230818,143800,253592120,8480,8470,8480,8460,74
|
|
20230818,143700,252965140,8480,8480,8480,8470,111
|
|
20230818,143600,252023970,8480,8470,8480,8470,131
|
|
20230818,143500,250913240,8470,8470,8470,8470,84
|
|
20230818,143400,250201760,8470,8460,8470,8440,105
|
|
20230818,143300,249313360,8460,8460,8460,8460,367
|
|
20230818,143200,246208540,8410,8400,8410,8400,596
|
|
20230818,143100,241196850,8400,8490,8490,8350,3135
|
|
20230818,143000,214999440,8490,8490,8490,8480,147
|
|
20230818,142900,213751780,8490,8480,8490,8480,912
|
|
20230818,142800,206013540,8490,8480,8490,8480,107
|
|
20230818,142700,205105410,8480,8480,8490,8480,110
|
|
20230818,142600,204172120,8490,8480,8490,8470,75
|
|
20230818,142500,203536150,8480,8490,8490,8480,138
|
|
20230818,142400,202364830,8490,8490,8490,8470,259
|
|
20230818,142300,200167990,8480,8490,8490,8480,66
|
|
20230818,142200,199607740,8490,8470,8490,8470,90
|
|
20230818,142100,198844420,8480,8480,8490,8470,107
|
|
20230818,142000,197936450,8480,8480,8480,8480,93
|
|
20230818,141900,197147810,8480,8470,8480,8460,88
|
|
20230818,141800,196402100,8470,8480,8480,8470,98
|
|
20230818,141700,195571150,8480,8480,8480,8480,81
|
|
20230818,141600,194884270,8480,8480,8480,8480,80
|
|
20230818,141500,194205870,8480,8480,8480,8470,112
|
|
20230818,141400,193256710,8480,8480,8480,8470,97
|
|
20230818,141300,192434230,8480,8490,8490,8480,81
|
|
20230818,141200,191747210,8490,8480,8490,8480,73
|
|
20230818,141100,191127560,8490,8490,8490,8480,249
|
|
20230818,141000,189014830,8490,8480,8490,8480,64
|
|
20230818,140900,188471790,8480,8480,8480,8480,57
|
|
20230818,140800,187988430,8480,8490,8490,8360,818
|
|
20230818,140700,181117930,8460,8450,8460,8450,549
|
|
20230818,140600,176473630,8450,8490,8490,8400,2193
|
|
20230818,140500,158044770,8490,8490,8490,8480,135
|
|
20230818,140400,156898900,8490,8490,8490,8490,47
|
|
20230818,140300,156499870,8490,8490,8490,8490,92
|
|
20230818,140200,155718790,8490,8480,8490,8400,1268
|
|
20230818,140100,145056530,8480,8480,8480,8480,61
|
|
20230818,140000,144539250,8490,8480,8490,8480,85
|
|
20230818,135900,143818190,8480,8490,8490,8480,90
|
|
20230818,135800,143054230,8490,8480,8490,8480,74
|
|
20230818,135700,142426110,8490,8500,8520,8430,278
|
|
20230818,135600,140064990,8500,8510,8520,8500,121
|
|
20230818,135500,139035300,8520,8520,8520,8510,62
|
|
20230818,135400,138507260,8520,8510,8520,8500,119
|
|
20230818,135300,137493950,8510,8510,8510,8500,74
|
|
20230818,135200,136864330,8520,8520,8520,8510,91
|
|
20230818,135100,136089370,8520,8520,8520,8510,98
|
|
20230818,135000,135254560,8520,8510,8520,8510,76
|
|
20230818,134900,134607530,8510,8500,8510,8500,93
|
|
20230818,134800,133816520,8500,8500,8500,8500,81
|
|
20230818,134700,133128020,8500,8500,8500,8500,124
|
|
20230818,134600,132074020,8500,8500,8500,8500,62
|
|
20230818,134500,131547020,8500,8500,8500,8500,116
|
|
20230818,134400,130561020,8490,8500,8500,8490,124
|
|
20230818,134300,129508020,8500,8500,8500,8500,70
|
|
20230818,134200,128913020,8500,8500,8500,8500,103
|
|
20230818,134100,128037520,8500,8500,8500,8500,94
|
|
20230818,134000,127238520,8500,8500,8500,8490,124
|
|
20230818,133900,126184870,8500,8500,8500,8500,68
|
|
20230818,133800,125606870,8500,8500,8500,8500,133
|
|
20230818,133700,124476370,8500,8500,8500,8500,114
|
|
20230818,133600,123507370,8500,8500,8500,8500,45
|
|
20230818,133500,123124870,8500,8500,8500,8500,112
|
|
20230818,133400,122172870,8500,8500,8500,8500,136
|
|
20230818,133300,121016870,8500,8500,8500,8500,59
|
|
20230818,133200,120515370,8500,8500,8500,8500,110
|
|
20230818,133100,119580370,8500,8530,8530,8500,162
|
|
20230818,133000,118201760,8530,8530,8530,8530,66
|
|
20230818,132900,117638780,8530,8520,8530,8520,131
|
|
20230818,132800,116521600,8530,8530,8530,8530,73
|
|
20230818,132700,115898910,8530,8530,8530,8520,179
|
|
20230818,132600,114372300,8520,8530,8530,8520,102
|
|
20230818,132500,113502420,8540,8540,8540,8540,122
|
|
20230818,132400,112460540,8540,8540,8540,8540,72
|
|
20230818,132300,111845660,8530,8530,8530,8530,70
|
|
20230818,132200,111248560,8530,8530,8530,8530,93
|
|
20230818,132100,110455270,8520,8500,8530,8500,108
|
|
20230818,132000,109535070,8500,8500,8500,8490,61
|
|
20230818,131900,109016660,8500,8500,8500,8490,113
|
|
20230818,131800,108056240,8500,8510,8530,8500,115
|
|
20230818,131700,107077090,8510,8530,8530,8500,330
|
|
20230818,131600,104270270,8530,8520,8530,8520,112
|
|
20230818,131500,103315900,8520,8520,8520,8520,71
|
|
20230818,131400,102710980,8520,8520,8520,8520,110
|
|
20230818,131300,101773780,8520,8510,8520,8500,76
|
|
20230818,131200,101126400,8510,8520,8520,8510,210
|
|
20230818,131100,99338840,8520,8520,8520,8510,114
|
|
20230818,131000,98367660,8510,8530,8530,8510,107
|
|
20230818,130900,97455230,8520,8530,8530,8520,94
|
|
20230818,130800,96653520,8530,8520,8530,8520,66
|
|
20230818,130700,96090870,8520,8510,8520,8510,105
|
|
20230818,130600,95196380,8510,8520,8530,8510,101
|
|
20230818,130500,94335950,8540,8530,8540,8520,85
|
|
20230818,130400,93610440,8530,8510,8530,8510,125
|
|
20230818,130300,92544630,8530,8520,8530,8510,59
|
|
20230818,130200,92041680,8530,8530,8530,8520,114
|
|
20230818,130100,91069440,8530,8530,8530,8530,127
|
|
20230818,130000,89986130,8530,8530,8530,8520,39
|
|
20230818,125900,89653550,8530,8510,8530,8490,97
|
|
20230818,125800,88826820,8530,8530,8530,8510,85
|
|
20230818,125700,88102150,8520,8520,8530,8510,106
|
|
20230818,125600,87198830,8520,8500,8520,8500,116
|
|
20230818,125500,86211740,8500,8500,8500,8500,82
|
|
20230818,125400,85514740,8500,8480,8500,8470,123
|
|
20230818,125300,84469800,8480,8490,8500,8480,201
|
|
20230818,125200,82763260,8490,8470,8490,8470,190
|
|
20230818,125100,81151780,8470,8470,8470,8460,272
|
|
20230818,125000,78848440,8470,8440,8470,8430,497
|
|
20230818,124900,74649000,8440,8450,8450,8440,131
|
|
20230818,124800,73542520,8450,8450,8450,8450,144
|
|
20230818,124700,72325720,8450,8450,8450,8450,30
|
|
20230818,124600,72072220,8450,8450,8450,8430,112
|
|
20230818,124500,71125960,8440,8450,8450,8440,112
|
|
20230818,124400,70179990,8440,8450,8450,8440,57
|
|
20230818,124300,69698350,8450,8440,8450,8440,111
|
|
20230818,124200,68760810,8440,8440,8440,8440,96
|
|
20230818,124100,67950570,8440,8430,8440,8430,207
|
|
20230818,124000,66205290,8430,8430,8430,8420,70
|
|
20230818,123900,65615290,8420,8410,8420,8410,163
|
|
20230818,123800,64242860,8420,8410,8420,8390,296
|
|
20230818,123700,61753140,8410,8380,8410,8380,675
|
|
20230818,123600,56089750,8380,8380,8380,8370,101
|
|
20230818,123500,55243470,8380,8370,8390,8370,374
|
|
20230818,123400,52112540,8370,8340,8370,8340,268
|
|
20230818,123300,49871980,8360,8330,8360,8330,629
|
|
20230818,123200,44629560,8330,8330,8330,8330,19
|
|
20230818,123100,44471290,8320,8300,8330,8300,1463
|
|
20230818,123000,32325590,8330,8330,8330,8330,0
|
|
20230818,122900,32325590,8330,8330,8330,8330,16
|
|
20230818,122800,32192310,8330,8330,8330,8330,1
|
|
20230818,122700,32183980,8330,8330,8330,8330,5
|
|
20230818,122600,32142330,8330,8330,8330,8330,8
|
|
20230818,122500,32075690,8320,8320,8320,8320,0
|
|
20230818,122400,32075690,8320,8320,8320,8320,1
|
|
20230818,122300,32067370,8310,8310,8310,8310,4
|
|
20230818,122200,32034130,8300,8300,8300,8300,0
|
|
20230818,122100,32034130,8300,8300,8300,8300,5
|
|
20230818,122000,31992630,8320,8320,8320,8320,0
|
|
20230818,121900,31992630,8320,8320,8320,8320,0
|
|
20230818,121800,31992630,8320,8320,8320,8320,0
|
|
20230818,121700,31992630,8320,8320,8320,8320,0
|
|
20230818,121600,31992630,8320,8320,8320,8320,0
|
|
20230818,121500,31992630,8320,8320,8320,8320,0
|
|
20230818,121400,31992630,8320,8320,8320,8320,0
|
|
20230818,121300,31992630,8320,8320,8320,8320,0
|
|
20230818,121200,31992630,8320,8320,8320,8320,9
|
|
20230818,121100,31917750,8320,8320,8320,8320,0
|
|
20230818,121000,31917750,8320,8320,8320,8320,0
|
|
20230818,120900,31917750,8320,8320,8320,8320,0
|
|
20230818,120800,31917750,8320,8320,8320,8320,0
|
|
20230818,120700,31917750,8320,8320,8320,8320,0
|
|
20230818,120600,31917750,8320,8320,8320,8320,0
|
|
20230818,120500,31917750,8320,8320,8320,8320,0
|
|
20230818,120400,31917750,8320,8320,8320,8320,0
|
|
20230818,120300,31917750,8320,8320,8320,8320,0
|
|
20230818,120200,31917750,8320,8320,8320,8320,0
|
|
20230818,120100,31917750,8320,8320,8320,8320,0
|
|
20230818,120000,31917750,8320,8320,8320,8320,0
|
|
20230818,115900,31917750,8320,8320,8320,8320,1
|
|
20230818,115800,31909430,8280,8280,8280,8280,0
|
|
20230818,115700,31909430,8280,8280,8280,8280,0
|
|
20230818,115600,31909430,8280,8280,8280,8280,0
|
|
20230818,115500,31909430,8280,8300,8300,8280,180
|
|
20230818,115400,30417830,8320,8320,8320,8320,0
|
|
20230818,115300,30417830,8320,8320,8320,8320,0
|
|
20230818,115200,30417830,8320,8320,8320,8320,0
|
|
20230818,115100,30417830,8320,8320,8320,8320,0
|
|
20230818,115000,30417830,8320,8320,8320,8320,0
|
|
20230818,114900,30417830,8320,8320,8320,8320,0
|
|
20230818,114800,30417830,8320,8320,8320,8320,5
|
|
20230818,114700,30376230,8320,8320,8320,8320,0
|
|
20230818,114600,30376230,8320,8320,8320,8320,0
|
|
20230818,114500,30376230,8320,8320,8320,8320,0
|
|
20230818,114400,30376230,8320,8320,8320,8320,0
|
|
20230818,114300,30376230,8320,8320,8320,8320,0
|
|
20230818,114200,30376230,8320,8320,8320,8320,0
|
|
20230818,114100,30376230,8320,8320,8320,8320,301
|
|
20230818,114000,27871910,8330,8330,8330,8330,0
|
|
20230818,113900,27871910,8330,8330,8330,8330,0
|
|
20230818,113800,27871910,8330,8330,8330,8330,0
|
|
20230818,113700,27871910,8330,8330,8330,8330,2
|
|
20230818,113600,27855250,8350,8350,8350,8350,0
|
|
20230818,113500,27855250,8350,8350,8350,8350,0
|
|
20230818,113400,27855250,8350,8350,8350,8350,0
|
|
20230818,113300,27855250,8350,8350,8350,8350,24
|
|
20230818,113200,27654850,8350,8350,8350,8350,0
|
|
20230818,113100,27654850,8350,8350,8350,8350,0
|
|
20230818,113000,27654850,8350,8350,8350,8350,0
|
|
20230818,112900,27654850,8350,8350,8350,8350,0
|
|
20230818,112800,27654850,8350,8350,8350,8350,0
|
|
20230818,112700,27654850,8350,8350,8350,8350,0
|
|
20230818,112600,27654850,8350,8350,8350,8350,0
|
|
20230818,112500,27654850,8350,8350,8350,8350,0
|
|
20230818,112400,27654850,8350,8350,8350,8350,0
|
|
20230818,112300,27654850,8350,8350,8350,8350,0
|
|
20230818,112200,27654850,8350,8350,8350,8350,0
|
|
20230818,112100,27654850,8350,8350,8350,8350,12
|
|
20230818,112000,27554650,8350,8350,8350,8350,0
|
|
20230818,111900,27554650,8350,8350,8350,8350,1
|
|
20230818,111800,27546300,8320,8320,8320,8320,0
|
|
20230818,111700,27546300,8320,8320,8320,8320,0
|
|
20230818,111600,27546300,8320,8320,8320,8320,0
|
|
20230818,111500,27546300,8320,8320,8320,8320,0
|
|
20230818,111400,27546300,8320,8320,8320,8320,21
|
|
20230818,111300,27371580,8370,8330,8370,8330,327
|
|
20230818,111200,24637620,8320,8310,8320,8310,34
|
|
20230818,111100,24354830,8300,8300,8300,8300,0
|
|
20230818,111000,24354830,8300,8300,8300,8300,0
|
|
20230818,110900,24354830,8300,8300,8300,8300,0
|
|
20230818,110800,24354830,8300,8300,8300,8300,0
|
|
20230818,110700,24354830,8300,8300,8300,8300,25
|
|
20230818,110600,24147330,8310,8310,8310,8310,0
|
|
20230818,110500,24147330,8310,8310,8310,8310,0
|
|
20230818,110400,24147330,8310,8310,8310,8310,0
|
|
20230818,110300,24147330,8310,8310,8310,8310,0
|
|
20230818,110200,24147330,8310,8310,8310,8310,0
|
|
20230818,110100,24147330,8310,8310,8310,8310,0
|
|
20230818,110000,24147330,8310,8310,8310,8310,0
|
|
20230818,105900,24147330,8310,8310,8310,8310,0
|
|
20230818,105800,24147330,8310,8310,8310,8310,0
|
|
20230818,105700,24147330,8310,8310,8310,8310,0
|
|
20230818,105600,24147330,8310,8310,8310,8310,0
|
|
20230818,105500,24147330,8310,8310,8310,8310,0
|
|
20230818,105400,24147330,8310,8310,8310,8310,0
|
|
20230818,105300,24147330,8310,8310,8310,8310,0
|
|
20230818,105200,24147330,8310,8310,8310,8310,0
|
|
20230818,105100,24147330,8310,8310,8310,8310,0
|
|
20230818,105000,24147330,8310,8310,8310,8310,12
|
|
20230818,104900,24047610,8310,8310,8310,8310,0
|
|
20230818,104800,24047610,8310,8310,8310,8310,0
|
|
20230818,104700,24047610,8310,8310,8310,8310,5
|
|
20230818,104600,24006060,8320,8320,8320,8320,0
|
|
20230818,104500,24006060,8320,8320,8320,8320,0
|
|
20230818,104400,24006060,8320,8320,8320,8320,0
|
|
20230818,104300,24006060,8320,8320,8320,8320,0
|
|
20230818,104200,24006060,8320,8320,8320,8320,0
|
|
20230818,104100,24006060,8320,8320,8320,8320,0
|
|
20230818,104000,24006060,8320,8320,8320,8320,0
|
|
20230818,103900,24006060,8320,8320,8320,8320,0
|
|
20230818,103800,24006060,8320,8320,8320,8320,0
|
|
20230818,103700,24006060,8320,8320,8320,8320,0
|
|
20230818,103600,24006060,8320,8320,8320,8320,0
|
|
20230818,103500,24006060,8320,8320,8320,8320,0
|
|
20230818,103400,24006060,8320,8320,8320,8320,0
|
|
20230818,103300,24006060,8320,8320,8320,8320,0
|
|
20230818,103200,24006060,8320,8320,8320,8320,0
|
|
20230818,103100,24006060,8320,8320,8320,8320,0
|
|
20230818,103000,24006060,8320,8320,8320,8320,0
|
|
20230818,102900,24006060,8320,8290,8320,8290,120
|
|
20230818,102800,23010480,8250,8250,8250,8250,0
|
|
20230818,102700,23010480,8250,8250,8250,8250,0
|
|
20230818,102600,23010480,8250,8250,8250,8250,0
|
|
20230818,102500,23010480,8250,8250,8250,8250,0
|
|
20230818,102400,23010480,8250,8250,8250,8250,0
|
|
20230818,102300,23010480,8250,8250,8250,8250,0
|
|
20230818,102200,23010480,8250,8250,8250,8250,0
|
|
20230818,102100,23010480,8250,8250,8250,8250,0
|
|
20230818,102000,23010480,8250,8250,8250,8250,0
|
|
20230818,101900,23010480,8250,8250,8250,8250,0
|
|
20230818,101800,23010480,8250,8250,8250,8250,0
|
|
20230818,101700,23010480,8250,8250,8250,8250,0
|
|
20230818,101600,23010480,8250,8250,8250,8250,0
|
|
20230818,101500,23010480,8250,8250,8250,8250,0
|
|
20230818,101400,23010480,8250,8250,8250,8250,0
|
|
20230818,101300,23010480,8250,8250,8250,8250,0
|
|
20230818,101200,23010480,8250,8250,8250,8250,0
|
|
20230818,101100,23010480,8250,8250,8250,8250,0
|
|
20230818,101000,23010480,8250,8250,8250,8250,1
|
|
20230818,100900,23002230,8270,8270,8270,8270,0
|
|
20230818,100800,23002230,8270,8270,8270,8270,90
|
|
20230818,100700,22257930,8250,8250,8250,8250,0
|
|
20230818,100600,22257930,8250,8250,8250,8250,2
|
|
20230818,100500,22241430,8250,8250,8250,8250,2
|
|
20230818,100400,22224930,8250,8270,8270,8250,63
|
|
20230818,100300,21703970,8270,8270,8270,8270,0
|
|
20230818,100200,21703970,8270,8270,8270,8270,0
|
|
20230818,100100,21703970,8270,8270,8270,8270,40
|
|
20230818,100000,21373170,8250,8250,8250,8250,0
|
|
20230818,095900,21373170,8250,8280,8280,8250,31
|
|
20230818,095800,21117080,8280,8280,8280,8280,65
|
|
20230818,095700,20578880,8330,8330,8330,8330,20
|
|
20230818,095600,20412280,8330,8330,8330,8330,8
|
|
20230818,095500,20345640,8330,8330,8330,8330,0
|
|
20230818,095400,20345640,8330,8330,8330,8330,0
|
|
20230818,095300,20345640,8330,8330,8330,8330,0
|
|
20230818,095200,20345640,8330,8330,8330,8330,0
|
|
20230818,095100,20345640,8330,8330,8330,8330,0
|
|
20230818,095000,20345640,8330,8330,8330,8330,14
|
|
20230818,094900,20229020,8300,8300,8300,8300,0
|
|
20230818,094800,20229020,8300,8290,8300,8290,242
|
|
20230818,094700,18220600,8280,8280,8280,8280,108
|
|
20230818,094600,17326360,8280,8280,8280,8280,0
|
|
20230818,094500,17326360,8280,8280,8280,8280,0
|
|
20230818,094400,17326360,8280,8280,8280,8280,20
|
|
20230818,094300,17160760,8280,8280,8280,8280,0
|
|
20230818,094200,17160760,8280,8280,8280,8280,0
|
|
20230818,094100,17160760,8280,8280,8280,8280,0
|
|
20230818,094000,17160760,8280,8280,8280,8280,10
|
|
20230818,093900,17077960,8280,8280,8280,8280,0
|
|
20230818,093800,17077960,8280,8280,8280,8280,0
|
|
20230818,093700,17077960,8280,8280,8280,8280,20
|
|
20230818,093600,16912360,8250,8250,8250,8250,0
|
|
20230818,093500,16912360,8250,8250,8250,8250,0
|
|
20230818,093400,16912360,8250,8250,8250,8250,0
|
|
20230818,093300,16912360,8250,8250,8250,8250,0
|
|
20230818,093200,16912360,8250,8250,8250,8250,0
|
|
20230818,093100,16912360,8250,8250,8250,8250,0
|
|
20230818,093000,16912360,8250,8250,8250,8250,0
|
|
20230818,092900,16912360,8250,8270,8270,8250,245
|
|
20230818,092800,14886610,8290,8290,8290,8290,13
|
|
20230818,092700,14778840,8290,8290,8290,8290,0
|
|
20230818,092600,14778840,8290,8290,8290,8290,0
|
|
20230818,092500,14778840,8290,8290,8290,8290,0
|
|
20230818,092400,14778840,8290,8290,8290,8290,1
|
|
20230818,092300,14770550,8240,8240,8240,8240,0
|
|
20230818,092200,14770550,8240,8240,8240,8240,0
|
|
20230818,092100,14770550,8240,8240,8240,8240,0
|
|
20230818,092000,14770550,8240,8240,8240,8240,0
|
|
20230818,091900,14770550,8240,8240,8240,8240,0
|
|
20230818,091800,14770550,8240,8240,8240,8240,0
|
|
20230818,091700,14770550,8240,8220,8240,8220,7
|
|
20230818,091600,14712970,8210,8210,8210,8210,0
|
|
20230818,091500,14712970,8210,8210,8210,8210,0
|
|
20230818,091400,14712970,8210,8210,8210,8210,0
|
|
20230818,091300,14712970,8210,8210,8210,8210,0
|
|
20230818,091200,14712970,8210,8210,8210,8210,0
|
|
20230818,091100,14712970,8210,8220,8270,8210,75
|
|
20230818,091000,14096720,8220,8240,8240,8220,995
|
|
20230818,090900,5898670,8240,8240,8240,8240,0
|
|
20230818,090800,5898670,8240,8240,8240,8240,0
|
|
20230818,090700,5898670,8240,8250,8250,8240,145
|
|
20230818,090600,4703080,8250,8250,8250,8250,36
|
|
20230818,090500,4406080,8250,8260,8260,8250,111
|
|
20230818,090400,3490230,8330,8330,8330,8330,0
|
|
20230818,090300,3490230,8330,8330,8330,8330,0
|
|
20230818,090200,3490230,8330,8330,8330,8330,0
|
|
20230818,090100,3490230,8330,8330,8330,8330,0
|
|
20230818,090000,3490230,8330,8250,8330,8250,423
|