634 lines
32 KiB
CSV
634 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,193100,551088940,11630,11630,11630,11630,1247
|
|
20230810,193000,551088940,11630,11630,11630,11630,0
|
|
20230810,192900,551088940,11630,11630,11630,11630,0
|
|
20230810,192800,551088940,11630,11630,11630,11630,0
|
|
20230810,192700,551088940,11630,11630,11630,11630,0
|
|
20230810,192600,551088940,11630,11630,11630,11630,0
|
|
20230810,192500,551088940,11630,11630,11630,11630,0
|
|
20230810,192400,551088940,11630,11630,11630,11630,0
|
|
20230810,192300,551088940,11630,11630,11630,11630,0
|
|
20230810,192200,551088940,11630,11630,11630,11630,0
|
|
20230810,192100,551088940,11630,11630,11630,11630,0
|
|
20230810,192000,551088940,11630,11630,11630,11630,0
|
|
20230810,191900,551088940,11630,11630,11630,11630,0
|
|
20230810,191800,551088940,11630,11630,11630,11630,0
|
|
20230810,191700,551088940,11630,11630,11630,11630,0
|
|
20230810,191600,551088940,11630,11630,11630,11630,0
|
|
20230810,191500,551088940,11630,11630,11630,11630,0
|
|
20230810,191400,551088940,11630,11630,11630,11630,0
|
|
20230810,191300,551088940,11630,11630,11630,11630,0
|
|
20230810,191200,551088940,11630,11630,11630,11630,0
|
|
20230810,191100,551088940,11630,11630,11630,11630,0
|
|
20230810,191000,551088940,11630,11630,11630,11630,0
|
|
20230810,190900,551088940,11630,11630,11630,11630,0
|
|
20230810,190800,551088940,11630,11630,11630,11630,0
|
|
20230810,190700,551088940,11630,11630,11630,11630,0
|
|
20230810,190600,551088940,11630,11630,11630,11630,0
|
|
20230810,190500,551088940,11630,11630,11630,11630,0
|
|
20230810,190400,551088940,11630,11630,11630,11630,0
|
|
20230810,190300,551088940,11630,11630,11630,11630,0
|
|
20230810,190200,551088940,11630,11630,11630,11630,0
|
|
20230810,190100,551088940,11630,11630,11630,11630,1247
|
|
20230810,190000,551088940,11630,11630,11630,11630,0
|
|
20230810,185900,551088940,11630,11630,11630,11630,0
|
|
20230810,185800,551088940,11630,11630,11630,11630,0
|
|
20230810,185700,551088940,11630,11630,11630,11630,0
|
|
20230810,185600,551088940,11630,11630,11630,11630,0
|
|
20230810,185500,551088940,11630,11630,11630,11630,0
|
|
20230810,185400,551088940,11630,11630,11630,11630,0
|
|
20230810,185300,551088940,11630,11630,11630,11630,0
|
|
20230810,185200,551088940,11630,11630,11630,11630,0
|
|
20230810,185100,551088940,11630,11630,11630,11630,0
|
|
20230810,185000,551088940,11630,11630,11630,11630,0
|
|
20230810,184900,551088940,11630,11630,11630,11630,0
|
|
20230810,184800,551088940,11630,11630,11630,11630,0
|
|
20230810,184700,551088940,11630,11630,11630,11630,0
|
|
20230810,184600,551088940,11630,11630,11630,11630,0
|
|
20230810,184500,551088940,11630,11630,11630,11630,0
|
|
20230810,184400,551088940,11630,11630,11630,11630,0
|
|
20230810,184300,551088940,11630,11630,11630,11630,0
|
|
20230810,184200,551088940,11630,11630,11630,11630,0
|
|
20230810,184100,551088940,11630,11630,11630,11630,0
|
|
20230810,184000,551088940,11630,11630,11630,11630,0
|
|
20230810,183900,551088940,11630,11630,11630,11630,0
|
|
20230810,183800,551088940,11630,11630,11630,11630,0
|
|
20230810,183700,551088940,11630,11630,11630,11630,0
|
|
20230810,183600,551088940,11630,11630,11630,11630,0
|
|
20230810,183500,551088940,11630,11630,11630,11630,0
|
|
20230810,183400,551088940,11630,11630,11630,11630,0
|
|
20230810,183300,551088940,11630,11630,11630,11630,0
|
|
20230810,183200,551088940,11630,11630,11630,11630,0
|
|
20230810,183100,551088940,11630,11630,11630,11630,1247
|
|
20230810,183000,551088940,11630,11630,11630,11630,0
|
|
20230810,182900,551088940,11630,11630,11630,11630,0
|
|
20230810,182800,551088940,11630,11630,11630,11630,0
|
|
20230810,182700,551088940,11630,11630,11630,11630,0
|
|
20230810,182600,551088940,11630,11630,11630,11630,0
|
|
20230810,182500,551088940,11630,11630,11630,11630,0
|
|
20230810,182400,551088940,11630,11630,11630,11630,0
|
|
20230810,182300,551088940,11630,11630,11630,11630,0
|
|
20230810,182200,551088940,11630,11630,11630,11630,0
|
|
20230810,182100,551088940,11630,11630,11630,11630,0
|
|
20230810,182000,551088940,11630,11630,11630,11630,0
|
|
20230810,181900,551088940,11630,11630,11630,11630,0
|
|
20230810,181800,551088940,11630,11630,11630,11630,0
|
|
20230810,181700,551088940,11630,11630,11630,11630,0
|
|
20230810,181600,551088940,11630,11630,11630,11630,0
|
|
20230810,181500,551088940,11630,11630,11630,11630,0
|
|
20230810,181400,551088940,11630,11630,11630,11630,0
|
|
20230810,181300,551088940,11630,11630,11630,11630,0
|
|
20230810,181200,551088940,11630,11630,11630,11630,0
|
|
20230810,181100,551088940,11630,11630,11630,11630,0
|
|
20230810,181000,551088940,11630,11630,11630,11630,0
|
|
20230810,180900,551088940,11630,11630,11630,11630,0
|
|
20230810,180800,551088940,11630,11630,11630,11630,0
|
|
20230810,180700,551088940,11630,11630,11630,11630,0
|
|
20230810,180600,551088940,11630,11630,11630,11630,0
|
|
20230810,180500,551088940,11630,11630,11630,11630,0
|
|
20230810,180400,551088940,11630,11630,11630,11630,0
|
|
20230810,180300,551088940,11630,11630,11630,11630,0
|
|
20230810,180200,551088940,11630,11630,11630,11630,0
|
|
20230810,180100,551088940,11630,11630,11630,11630,1247
|
|
20230810,180000,551088940,11630,11630,11630,11630,0
|
|
20230810,175900,551088940,11630,11630,11630,11630,0
|
|
20230810,175800,551088940,11630,11630,11630,11630,0
|
|
20230810,175700,551088940,11630,11630,11630,11630,0
|
|
20230810,175600,551088940,11630,11630,11630,11630,0
|
|
20230810,175500,551088940,11630,11630,11630,11630,0
|
|
20230810,175400,551088940,11630,11630,11630,11630,0
|
|
20230810,175300,551088940,11630,11630,11630,11630,0
|
|
20230810,175200,551088940,11630,11630,11630,11630,0
|
|
20230810,175100,551088940,11630,11630,11630,11630,0
|
|
20230810,175000,551088940,11630,11630,11630,11630,0
|
|
20230810,174900,551088940,11630,11630,11630,11630,0
|
|
20230810,174800,551088940,11630,11630,11630,11630,0
|
|
20230810,174700,551088940,11630,11630,11630,11630,0
|
|
20230810,174600,551088940,11630,11630,11630,11630,0
|
|
20230810,174500,551088940,11630,11630,11630,11630,0
|
|
20230810,174400,551088940,11630,11630,11630,11630,0
|
|
20230810,174300,551088940,11630,11630,11630,11630,0
|
|
20230810,174200,551088940,11630,11630,11630,11630,0
|
|
20230810,174100,551088940,11630,11630,11630,11630,0
|
|
20230810,174000,551088940,11630,11630,11630,11630,0
|
|
20230810,173900,551088940,11630,11630,11630,11630,0
|
|
20230810,173800,551088940,11630,11630,11630,11630,0
|
|
20230810,173700,551088940,11630,11630,11630,11630,0
|
|
20230810,173600,551088940,11630,11630,11630,11630,0
|
|
20230810,173500,551088940,11630,11630,11630,11630,0
|
|
20230810,173400,551088940,11630,11630,11630,11630,0
|
|
20230810,173300,551088940,11630,11630,11630,11630,0
|
|
20230810,173200,551088940,11630,11630,11630,11630,0
|
|
20230810,173100,551088940,11630,11630,11630,11630,1247
|
|
20230810,173000,551088940,11630,11630,11630,11630,0
|
|
20230810,172900,551088940,11630,11630,11630,11630,0
|
|
20230810,172800,551088940,11630,11630,11630,11630,0
|
|
20230810,172700,551088940,11630,11630,11630,11630,0
|
|
20230810,172600,551088940,11630,11630,11630,11630,0
|
|
20230810,172500,551088940,11630,11630,11630,11630,0
|
|
20230810,172400,551088940,11630,11630,11630,11630,0
|
|
20230810,172300,551088940,11630,11630,11630,11630,0
|
|
20230810,172200,551088940,11630,11630,11630,11630,0
|
|
20230810,172100,551088940,11630,11630,11630,11630,0
|
|
20230810,172000,551088940,11630,11630,11630,11630,0
|
|
20230810,171900,551088940,11630,11630,11630,11630,0
|
|
20230810,171800,551088940,11630,11630,11630,11630,0
|
|
20230810,171700,551088940,11630,11630,11630,11630,0
|
|
20230810,171600,551088940,11630,11630,11630,11630,0
|
|
20230810,171500,551088940,11630,11630,11630,11630,0
|
|
20230810,171400,551088940,11630,11630,11630,11630,0
|
|
20230810,171300,551088940,11630,11630,11630,11630,0
|
|
20230810,171200,551088940,11630,11630,11630,11630,0
|
|
20230810,171100,551088940,11630,11630,11630,11630,0
|
|
20230810,171000,551088940,11630,11630,11630,11630,0
|
|
20230810,170900,551088940,11630,11630,11630,11630,0
|
|
20230810,170800,551088940,11630,11630,11630,11630,0
|
|
20230810,170700,551088940,11630,11630,11630,11630,0
|
|
20230810,170600,551088940,11630,11630,11630,11630,0
|
|
20230810,170500,551088940,11630,11630,11630,11630,0
|
|
20230810,170400,551088940,11630,11630,11630,11630,0
|
|
20230810,170300,551088940,11630,11630,11630,11630,0
|
|
20230810,170200,551088940,11630,11630,11630,11630,0
|
|
20230810,170100,551088940,11630,11630,11630,11630,1247
|
|
20230810,170000,551088940,11630,11630,11630,11630,0
|
|
20230810,165900,551088940,11630,11630,11630,11630,0
|
|
20230810,165800,551088940,11630,11630,11630,11630,0
|
|
20230810,165700,551088940,11630,11630,11630,11630,0
|
|
20230810,165600,551088940,11630,11630,11630,11630,0
|
|
20230810,165500,551088940,11630,11630,11630,11630,0
|
|
20230810,165400,551088940,11630,11630,11630,11630,0
|
|
20230810,165300,551088940,11630,11630,11630,11630,0
|
|
20230810,165200,551088940,11630,11630,11630,11630,0
|
|
20230810,165100,551088940,11630,11630,11630,11630,0
|
|
20230810,165000,551088940,11630,11630,11630,11630,0
|
|
20230810,164900,551088940,11630,11630,11630,11630,0
|
|
20230810,164800,551088940,11630,11630,11630,11630,0
|
|
20230810,164700,551088940,11630,11630,11630,11630,0
|
|
20230810,164600,551088940,11630,11630,11630,11630,0
|
|
20230810,164500,551088940,11630,11630,11630,11630,0
|
|
20230810,164400,551088940,11630,11630,11630,11630,0
|
|
20230810,164300,551088940,11630,11630,11630,11630,0
|
|
20230810,164200,551088940,11630,11630,11630,11630,0
|
|
20230810,164100,551088940,11630,11630,11630,11630,0
|
|
20230810,164000,551088940,11630,11630,11630,11630,0
|
|
20230810,163900,551088940,11630,11630,11630,11630,0
|
|
20230810,163800,551088940,11630,11630,11630,11630,0
|
|
20230810,163700,551088940,11630,11630,11630,11630,0
|
|
20230810,163600,551088940,11630,11630,11630,11630,0
|
|
20230810,163500,551088940,11630,11630,11630,11630,0
|
|
20230810,163400,551088940,11630,11630,11630,11630,0
|
|
20230810,163300,551088940,11630,11630,11630,11630,0
|
|
20230810,163200,551088940,11630,11630,11630,11630,0
|
|
20230810,163100,551088940,11630,11630,11630,11630,1247
|
|
20230810,163000,551088940,11630,11630,11630,11630,0
|
|
20230810,162900,551088940,11630,11630,11630,11630,0
|
|
20230810,162800,551088940,11630,11630,11630,11630,0
|
|
20230810,162700,551088940,11630,11630,11630,11630,0
|
|
20230810,162600,551088940,11630,11630,11630,11630,0
|
|
20230810,162500,551088940,11630,11630,11630,11630,0
|
|
20230810,162400,551088940,11630,11630,11630,11630,0
|
|
20230810,162300,551088940,11630,11630,11630,11630,0
|
|
20230810,162200,551088940,11630,11630,11630,11630,0
|
|
20230810,162100,551088940,11630,11630,11630,11630,0
|
|
20230810,162000,551088940,11630,11630,11630,11630,0
|
|
20230810,161900,551088940,11630,11630,11630,11630,0
|
|
20230810,161800,551088940,11630,11630,11630,11630,0
|
|
20230810,161700,551088940,11630,11630,11630,11630,0
|
|
20230810,161600,551088940,11630,11630,11630,11630,0
|
|
20230810,161500,551088940,11630,11630,11630,11630,0
|
|
20230810,161400,551088940,11630,11630,11630,11630,0
|
|
20230810,161300,551088940,11630,11630,11630,11630,0
|
|
20230810,161200,551088940,11630,11630,11630,11630,0
|
|
20230810,161100,551088940,11630,11630,11630,11630,0
|
|
20230810,161000,551088940,11630,11630,11630,11630,0
|
|
20230810,160900,551088940,11630,11630,11630,11630,0
|
|
20230810,160800,551088940,11630,11630,11630,11630,0
|
|
20230810,160700,551088940,11630,11630,11630,11630,0
|
|
20230810,160600,551088940,11630,11630,11630,11630,0
|
|
20230810,160500,551088940,11630,11630,11630,11630,0
|
|
20230810,160400,551088940,11630,11630,11630,11630,0
|
|
20230810,160300,551088940,11630,11630,11630,11630,0
|
|
20230810,160200,551088940,11630,11630,11630,11630,0
|
|
20230810,160100,551088940,11630,11630,11630,11630,1247
|
|
20230810,160000,551088940,11630,11630,11630,11630,0
|
|
20230810,155900,551088940,11630,11630,11630,11630,0
|
|
20230810,155800,551088940,11630,11630,11630,11630,0
|
|
20230810,155700,551088940,11630,11630,11630,11630,0
|
|
20230810,155600,551088940,11630,11630,11630,11630,0
|
|
20230810,155500,551088940,11630,11630,11630,11630,0
|
|
20230810,155400,551088940,11630,11630,11630,11630,0
|
|
20230810,155300,551088940,11630,11630,11630,11630,0
|
|
20230810,155200,551088940,11630,11630,11630,11630,0
|
|
20230810,155100,551088940,11630,11630,11630,11630,0
|
|
20230810,155000,551088940,11630,11630,11630,11630,0
|
|
20230810,154900,551088940,11630,11630,11630,11630,0
|
|
20230810,154800,551088940,11630,11630,11630,11630,0
|
|
20230810,154700,551088940,11630,11630,11630,11630,0
|
|
20230810,154600,551088940,11630,11630,11630,11630,0
|
|
20230810,154500,551088940,11630,11630,11630,11630,0
|
|
20230810,154400,551088940,11630,11630,11630,11630,0
|
|
20230810,154300,551088940,11630,11630,11630,11630,0
|
|
20230810,154200,551088940,11630,11630,11630,11630,0
|
|
20230810,154100,551088940,11630,11630,11630,11630,0
|
|
20230810,154000,551088940,11630,11630,11630,11630,0
|
|
20230810,153900,551088940,11630,11630,11630,11630,0
|
|
20230810,153800,551088940,11630,11630,11630,11630,0
|
|
20230810,153700,551088940,11630,11630,11630,11630,0
|
|
20230810,153600,551088940,11630,11630,11630,11630,0
|
|
20230810,153500,551088940,11630,11630,11630,11630,0
|
|
20230810,153400,551088940,11630,11630,11630,11630,0
|
|
20230810,153300,551088940,11630,11630,11630,11630,0
|
|
20230810,153200,551088940,11630,11630,11630,11630,0
|
|
20230810,153100,551088940,11630,11630,11630,11630,1247
|
|
20230810,153000,551088940,11630,11630,11630,11630,1247
|
|
20230810,152900,536586330,11610,11610,11610,11610,0
|
|
20230810,152800,536586330,11610,11610,11610,11610,0
|
|
20230810,152700,536586330,11610,11610,11610,11610,0
|
|
20230810,152600,536586330,11610,11610,11610,11610,0
|
|
20230810,152500,536586330,11610,11610,11610,11610,0
|
|
20230810,152400,536586330,11610,11610,11610,11610,0
|
|
20230810,152300,536586330,11610,11610,11610,11610,0
|
|
20230810,152200,536586330,11610,11610,11610,11610,0
|
|
20230810,152100,536586330,11610,11610,11610,11610,0
|
|
20230810,152000,536586330,11610,11610,11610,11610,0
|
|
20230810,151900,536586330,11610,11610,11610,11600,175
|
|
20230810,151800,534555770,11600,11600,11600,11600,93
|
|
20230810,151700,533476970,11590,11600,11600,11590,447
|
|
20230810,151600,528292430,11600,11610,11610,11600,81
|
|
20230810,151500,527352820,11600,11600,11600,11600,85
|
|
20230810,151400,526366820,11610,11610,11610,11610,28
|
|
20230810,151300,526041740,11620,11600,11620,11600,210
|
|
20230810,151200,523604730,11600,11600,11600,11600,0
|
|
20230810,151100,523604730,11600,11600,11600,11600,5
|
|
20230810,151000,523546730,11600,11600,11600,11600,535
|
|
20230810,150900,517340730,11610,11610,11610,11610,0
|
|
20230810,150800,517340730,11610,11600,11610,11600,453
|
|
20230810,150700,512085500,11610,11610,11610,11610,0
|
|
20230810,150600,512085500,11610,11610,11610,11610,50
|
|
20230810,150500,511505000,11610,11610,11610,11610,40
|
|
20230810,150400,511040600,11610,11610,11610,11610,134
|
|
20230810,150300,509484860,11610,11590,11610,11590,973
|
|
20230810,150200,498197650,11590,11580,11590,11580,184
|
|
20230810,150100,496066540,11590,11590,11590,11590,0
|
|
20230810,150000,496066540,11590,11590,11590,11590,10
|
|
20230810,145900,495950640,11570,11570,11570,11570,0
|
|
20230810,145800,495950640,11570,11600,11600,11570,132
|
|
20230810,145700,494422060,11590,11590,11590,11590,40
|
|
20230810,145600,493958460,11580,11580,11590,11580,180
|
|
20230810,145500,491873450,11590,11590,11590,11590,23
|
|
20230810,145400,491606880,11590,11600,11600,11590,49
|
|
20230810,145300,491038600,11610,11610,11610,11610,0
|
|
20230810,145200,491038600,11610,11610,11610,11610,38
|
|
20230810,145100,490597420,11610,11610,11610,11610,142
|
|
20230810,145000,488948800,11610,11610,11610,11610,0
|
|
20230810,144900,488948800,11610,11610,11610,11610,7
|
|
20230810,144800,488867530,11620,11620,11620,11620,0
|
|
20230810,144700,488867530,11620,11620,11620,11620,0
|
|
20230810,144600,488867530,11620,11620,11620,11620,8
|
|
20230810,144500,488774570,11620,11620,11620,11620,15
|
|
20230810,144400,488600270,11610,11610,11610,11610,0
|
|
20230810,144300,488600270,11610,11610,11610,11610,0
|
|
20230810,144200,488600270,11610,11610,11610,11610,0
|
|
20230810,144100,488600270,11610,11610,11610,11610,0
|
|
20230810,144000,488600270,11610,11610,11610,11600,2043
|
|
20230810,143900,464881530,11620,11610,11620,11610,13
|
|
20230810,143800,464730500,11620,11620,11620,11620,16
|
|
20230810,143700,464544580,11620,11620,11620,11620,0
|
|
20230810,143600,464544580,11620,11620,11620,11620,91
|
|
20230810,143500,463487160,11620,11620,11620,11620,0
|
|
20230810,143400,463487160,11620,11620,11620,11620,0
|
|
20230810,143300,463487160,11620,11620,11620,11620,0
|
|
20230810,143200,463487160,11620,11620,11620,11620,0
|
|
20230810,143100,463487160,11620,11620,11620,11620,99
|
|
20230810,143000,462336780,11620,11610,11620,11610,6
|
|
20230810,142900,462267070,11620,11630,11630,11620,43
|
|
20230810,142800,461767400,11630,11630,11630,11630,0
|
|
20230810,142700,461767400,11630,11630,11630,11630,0
|
|
20230810,142600,461767400,11630,11620,11630,11620,91
|
|
20230810,142500,460709970,11620,11620,11620,11620,1
|
|
20230810,142400,460698350,11620,11620,11620,11620,14
|
|
20230810,142300,460535670,11620,11620,11620,11620,37
|
|
20230810,142200,460105730,11620,11620,11620,11620,74
|
|
20230810,142100,459245850,11620,11610,11620,11610,218
|
|
20230810,142000,456714290,11610,11610,11610,11610,1
|
|
20230810,141900,456702680,11600,11580,11600,11580,264
|
|
20230810,141800,453641060,11600,11590,11600,11590,149
|
|
20230810,141700,451912760,11590,11600,11600,11590,100
|
|
20230810,141600,450752970,11610,11610,11610,11610,0
|
|
20230810,141500,450752970,11610,11610,11610,11610,4
|
|
20230810,141400,450706530,11600,11610,11610,11600,123
|
|
20230810,141300,449279350,11610,11610,11610,11610,283
|
|
20230810,141200,445993720,11620,11620,11620,11620,5
|
|
20230810,141100,445935620,11620,11620,11620,11620,0
|
|
20230810,141000,445935620,11620,11620,11620,11620,20
|
|
20230810,140900,445703220,11620,11620,11620,11620,5
|
|
20230810,140800,445645120,11630,11620,11630,11620,73
|
|
20230810,140700,444796830,11630,11610,11630,11610,256
|
|
20230810,140600,441821800,11620,11620,11620,11620,0
|
|
20230810,140500,441821800,11620,11630,11630,11620,1420
|
|
20230810,140400,425321040,11630,11630,11630,11620,365
|
|
20230810,140300,421076590,11620,11620,11620,11620,50
|
|
20230810,140200,420495590,11620,11620,11620,11620,0
|
|
20230810,140100,420495590,11620,11620,11620,11620,213
|
|
20230810,140000,418020530,11630,11630,11630,11620,25
|
|
20230810,135900,417729790,11630,11620,11630,11620,106
|
|
20230810,135800,416497270,11620,11620,11620,11620,349
|
|
20230810,135700,412441890,11630,11630,11630,11630,0
|
|
20230810,135600,412441890,11630,11630,11630,11630,0
|
|
20230810,135500,412441890,11630,11630,11630,11630,0
|
|
20230810,135400,412441890,11630,11630,11630,11630,0
|
|
20230810,135300,412441890,11630,11630,11630,11630,128
|
|
20230810,135200,410953250,11630,11630,11630,11620,123
|
|
20230810,135100,409523830,11620,11620,11620,11620,0
|
|
20230810,135000,409523830,11620,11620,11620,11620,111
|
|
20230810,134900,408234010,11620,11620,11620,11620,0
|
|
20230810,134800,408234010,11620,11620,11620,11620,0
|
|
20230810,134700,408234010,11620,11620,11620,11620,0
|
|
20230810,134600,408234010,11620,11620,11620,11620,97
|
|
20230810,134500,407106870,11630,11630,11630,11630,0
|
|
20230810,134400,407106870,11630,11630,11630,11630,10
|
|
20230810,134300,406990570,11610,11610,11610,11610,0
|
|
20230810,134200,406990570,11610,11630,11630,11610,116
|
|
20230810,134100,405642300,11620,11630,11630,11620,14
|
|
20230810,134000,405479510,11630,11630,11630,11630,110
|
|
20230810,133900,404200210,11630,11610,11630,11610,726
|
|
20230810,133800,395771140,11600,11600,11610,11600,161
|
|
20230810,133700,393903530,11610,11610,11610,11610,0
|
|
20230810,133600,393903530,11610,11600,11610,11600,393
|
|
20230810,133500,389344720,11580,11590,11590,11580,60
|
|
20230810,133400,388649820,11580,11590,11590,11580,209
|
|
20230810,133300,386228600,11590,11590,11590,11590,48
|
|
20230810,133200,385672280,11600,11600,11600,11600,78
|
|
20230810,133100,384767480,11600,11600,11600,11600,51
|
|
20230810,133000,384175880,11600,11600,11600,11600,111
|
|
20230810,132900,382888280,11600,11600,11600,11600,190
|
|
20230810,132800,380684280,11600,11590,11600,11590,687
|
|
20230810,132700,372718440,11580,11580,11580,11580,534
|
|
20230810,132600,366534720,11570,11570,11570,11570,0
|
|
20230810,132500,366534720,11570,11570,11570,11570,35
|
|
20230810,132400,366129770,11570,11570,11570,11570,0
|
|
20230810,132300,366129770,11570,11570,11570,11570,485
|
|
20230810,132200,360518320,11570,11570,11570,11570,0
|
|
20230810,132100,360518320,11570,11570,11570,11570,0
|
|
20230810,132000,360518320,11570,11570,11570,11570,29
|
|
20230810,131900,360182790,11560,11560,11560,11560,0
|
|
20230810,131800,360182790,11560,11560,11560,11560,90
|
|
20230810,131700,359142390,11570,11570,11570,11570,0
|
|
20230810,131600,359142390,11570,11560,11580,11560,74
|
|
20230810,131500,358286870,11570,11570,11570,11570,0
|
|
20230810,131400,358286870,11570,11570,11570,11570,120
|
|
20230810,131300,356898470,11580,11580,11580,11580,53
|
|
20230810,131200,356284730,11590,11590,11590,11590,1
|
|
20230810,131100,356273140,11580,11580,11580,11580,1043
|
|
20230810,131000,344195200,11580,11580,11580,11580,1
|
|
20230810,130900,344183620,11580,11580,11580,11580,0
|
|
20230810,130800,344183620,11580,11580,11580,11580,1
|
|
20230810,130700,344172040,11570,11570,11570,11570,0
|
|
20230810,130600,344172040,11570,11570,11570,11570,0
|
|
20230810,130500,344172040,11570,11570,11570,11570,30
|
|
20230810,130400,343824940,11560,11580,11580,11560,15
|
|
20230810,130300,343651520,11580,11580,11580,11580,4
|
|
20230810,130200,343605200,11580,11580,11580,11580,1
|
|
20230810,130100,343593620,11570,11570,11570,11570,0
|
|
20230810,130000,343593620,11570,11580,11580,11570,25
|
|
20230810,125900,343304150,11570,11560,11570,11560,318
|
|
20230810,125800,339626550,11570,11570,11570,11570,0
|
|
20230810,125700,339626550,11570,11570,11570,11570,0
|
|
20230810,125600,339626550,11570,11570,11570,11570,38
|
|
20230810,125500,339186890,11570,11570,11570,11570,41
|
|
20230810,125400,338712520,11560,11560,11560,11560,0
|
|
20230810,125300,338712520,11560,11560,11560,11560,0
|
|
20230810,125200,338712520,11560,11570,11570,11560,252
|
|
20230810,125100,335799030,11570,11570,11570,11570,0
|
|
20230810,125000,335799030,11570,11570,11570,11570,8
|
|
20230810,124900,335706470,11560,11570,11570,11560,487
|
|
20230810,124800,330072180,11560,11560,11560,11560,26
|
|
20230810,124700,329771620,11560,11560,11570,11560,733
|
|
20230810,124600,321298060,11540,11540,11540,11540,274
|
|
20230810,124500,318136100,11540,11540,11550,11540,415
|
|
20230810,124400,313343790,11540,11540,11540,11540,497
|
|
20230810,124300,307608410,11540,11540,11540,11540,0
|
|
20230810,124200,307608410,11540,11540,11540,11540,42
|
|
20230810,124100,307123730,11550,11550,11550,11530,71
|
|
20230810,124000,306304220,11550,11550,11550,11550,26
|
|
20230810,123900,306003920,11550,11560,11560,11550,731
|
|
20230810,123800,297560800,11550,11560,11560,11550,32
|
|
20230810,123700,297191110,11560,11560,11560,11560,16
|
|
20230810,123600,297006150,11550,11550,11550,11550,432
|
|
20230810,123500,292016550,11550,11550,11550,11550,1
|
|
20230810,123400,292005000,11540,11540,11540,11540,35
|
|
20230810,123300,291601100,11540,11540,11540,11540,0
|
|
20230810,123200,291601100,11540,11540,11540,11540,57
|
|
20230810,123100,290943320,11550,11550,11550,11550,0
|
|
20230810,123000,290943320,11550,11550,11550,11550,0
|
|
20230810,122900,290943320,11550,11550,11550,11550,0
|
|
20230810,122800,290943320,11550,11550,11550,11550,0
|
|
20230810,122700,290943320,11550,11530,11550,11530,494
|
|
20230810,122600,285246870,11530,11530,11530,11530,59
|
|
20230810,122500,284566600,11540,11540,11540,11540,25
|
|
20230810,122400,284278100,11540,11540,11540,11540,34
|
|
20230810,122300,283885740,11540,11530,11540,11530,186
|
|
20230810,122200,281741140,11520,11520,11520,11520,0
|
|
20230810,122100,281741140,11520,11520,11520,11520,0
|
|
20230810,122000,281741140,11520,11520,11520,11520,8
|
|
20230810,121900,281648980,11520,11520,11520,11520,0
|
|
20230810,121800,281648980,11520,11520,11520,11520,120
|
|
20230810,121700,280266580,11530,11530,11530,11530,0
|
|
20230810,121600,280266580,11530,11530,11530,11530,0
|
|
20230810,121500,280266580,11530,11530,11530,11530,6
|
|
20230810,121400,280197400,11530,11530,11530,11530,22
|
|
20230810,121300,279943740,11520,11520,11520,11520,0
|
|
20230810,121200,279943740,11520,11520,11520,11520,5
|
|
20230810,121100,279886140,11520,11530,11530,11520,268
|
|
20230810,121000,276796110,11530,11530,11530,11530,0
|
|
20230810,120900,276796110,11530,11530,11530,11530,0
|
|
20230810,120800,276796110,11530,11530,11530,11530,21
|
|
20230810,120700,276553980,11530,11530,11530,11530,76
|
|
20230810,120600,275677700,11540,11540,11540,11540,0
|
|
20230810,120500,275677700,11540,11540,11540,11540,0
|
|
20230810,120400,275677700,11540,11540,11540,11540,38
|
|
20230810,120300,275239180,11490,11490,11490,11490,1
|
|
20230810,120200,275227690,11490,11520,11520,11490,560
|
|
20230810,120100,268789170,11540,11540,11540,11540,0
|
|
20230810,120000,268789170,11540,11550,11550,11540,127
|
|
20230810,115900,267323150,11560,11560,11560,11560,0
|
|
20230810,115800,267323150,11560,11560,11560,11560,0
|
|
20230810,115700,267323150,11560,11560,11560,11560,0
|
|
20230810,115600,267323150,11560,11550,11560,11550,618
|
|
20230810,115500,260185230,11560,11560,11560,11560,0
|
|
20230810,115400,260185230,11560,11560,11560,11560,0
|
|
20230810,115300,260185230,11560,11500,11560,11490,1007
|
|
20230810,115200,248604930,11500,11500,11500,11500,28
|
|
20230810,115100,248282930,11500,11500,11500,11500,26
|
|
20230810,115000,247983930,11500,11500,11500,11500,10
|
|
20230810,114900,247868930,11490,11490,11490,11490,195
|
|
20230810,114800,245628380,11460,11540,11540,11450,1286
|
|
20230810,114700,230851080,11550,11550,11550,11550,10
|
|
20230810,114600,230735580,11550,11550,11550,11550,3
|
|
20230810,114500,230700930,11560,11560,11560,11550,7
|
|
20230810,114400,230620020,11560,11560,11560,11560,0
|
|
20230810,114300,230620020,11560,11560,11560,11560,175
|
|
20230810,114200,228597020,11560,11560,11560,11560,0
|
|
20230810,114100,228597020,11560,11560,11560,11560,1
|
|
20230810,114000,228585460,11530,11550,11550,11530,188
|
|
20230810,113900,226417130,11560,11560,11560,11560,0
|
|
20230810,113800,226417130,11560,11560,11560,11560,122
|
|
20230810,113700,225006810,11570,11570,11570,11570,0
|
|
20230810,113600,225006810,11570,11570,11570,11570,0
|
|
20230810,113500,225006810,11570,11570,11570,11570,57
|
|
20230810,113400,224347320,11580,11580,11580,11580,701
|
|
20230810,113300,216229740,11580,11560,11580,11560,169
|
|
20230810,113200,214276060,11580,11580,11580,11580,3
|
|
20230810,113100,214241320,11550,11580,11580,11550,140
|
|
20230810,113000,212623100,11580,11570,11580,11570,1001
|
|
20230810,112900,201034390,11570,11570,11570,11570,1
|
|
20230810,112800,201022820,11540,11540,11540,11540,95
|
|
20230810,112700,199926520,11550,11550,11550,11550,10
|
|
20230810,112600,199811020,11550,11550,11550,11550,1
|
|
20230810,112500,199799470,11560,11560,11560,11560,0
|
|
20230810,112400,199799470,11560,11560,11560,11560,4
|
|
20230810,112300,199753230,11580,11580,11580,11570,204
|
|
20230810,112200,197390920,11590,11590,11590,11590,0
|
|
20230810,112100,197390920,11590,11590,11590,11560,90
|
|
20230810,112000,196348610,11580,11570,11590,11570,1139
|
|
20230810,111900,183153300,11570,11570,11580,11570,84
|
|
20230810,111800,182181320,11570,11550,11570,11550,100
|
|
20230810,111700,181025000,11550,11540,11550,11540,160
|
|
20230810,111600,179177590,11530,11530,11530,11530,51
|
|
20230810,111500,178589560,11530,11530,11530,11530,4
|
|
20230810,111400,178543440,11530,11520,11530,11500,1010
|
|
20230810,111300,166927370,11510,11520,11520,11510,137
|
|
20230810,111200,165349630,11530,11520,11530,11520,76
|
|
20230810,111100,164474080,11520,11520,11520,11520,10
|
|
20230810,111000,164358880,11520,11520,11520,11520,49
|
|
20230810,110900,163794400,11520,11520,11520,11520,1
|
|
20230810,110800,163782880,11520,11530,11530,11520,54
|
|
20230810,110700,163160670,11530,11530,11530,11530,0
|
|
20230810,110600,163160670,11530,11530,11530,11520,115
|
|
20230810,110500,161835660,11530,11520,11530,11510,451
|
|
20230810,110400,156643490,11510,11510,11510,11510,0
|
|
20230810,110300,156643490,11510,11510,11510,11510,26
|
|
20230810,110200,156344230,11520,11480,11520,11480,2440
|
|
20230810,110100,128301900,11480,11480,11480,11480,0
|
|
20230810,110000,128301900,11480,11480,11480,11480,8
|
|
20230810,105900,128210060,11480,11480,11480,11480,0
|
|
20230810,105800,128210060,11480,11480,11480,11480,0
|
|
20230810,105700,128210060,11480,11480,11480,11480,0
|
|
20230810,105600,128210060,11480,11480,11480,11480,0
|
|
20230810,105500,128210060,11480,11490,11490,11480,296
|
|
20230810,105400,124811930,11480,11480,11480,11480,0
|
|
20230810,105300,124811930,11480,11480,11480,11480,0
|
|
20230810,105200,124811930,11480,11480,11480,11480,0
|
|
20230810,105100,124811930,11480,11480,11480,11480,300
|
|
20230810,105000,121367930,11490,11490,11490,11490,0
|
|
20230810,104900,121367930,11490,11490,11490,11490,0
|
|
20230810,104800,121367930,11490,11490,11490,11490,34
|
|
20230810,104700,120977270,11490,11490,11490,11490,0
|
|
20230810,104600,120977270,11490,11480,11490,11480,149
|
|
20230810,104500,119266740,11480,11480,11480,11410,285
|
|
20230810,104400,116008100,11470,11470,11470,11470,0
|
|
20230810,104300,116008100,11470,11470,11470,11470,7
|
|
20230810,104200,115927810,11480,11480,11480,11460,206
|
|
20230810,104100,113563140,11460,11460,11460,11460,0
|
|
20230810,104000,113563140,11460,11460,11460,11460,0
|
|
20230810,103900,113563140,11460,11480,11490,11460,408
|
|
20230810,103800,108885040,11480,11480,11480,11480,138
|
|
20230810,103700,107300800,11480,11480,11480,11480,0
|
|
20230810,103600,107300800,11480,11480,11480,11480,0
|
|
20230810,103500,107300800,11480,11480,11480,11480,0
|
|
20230810,103400,107300800,11480,11480,11480,11480,0
|
|
20230810,103300,107300800,11480,11480,11480,11480,0
|
|
20230810,103200,107300800,11480,11480,11480,11480,0
|
|
20230810,103100,107300800,11480,11480,11480,11480,28
|
|
20230810,103000,106979360,11480,11480,11480,11480,15
|
|
20230810,102900,106807160,11470,11470,11470,11470,10
|
|
20230810,102800,106692460,11470,11470,11470,11470,1
|
|
20230810,102700,106680990,11470,11470,11470,11470,210
|
|
20230810,102600,104272290,11450,11450,11450,11450,0
|
|
20230810,102500,104272290,11450,11480,11480,11450,401
|
|
20230810,102400,99679530,11480,11480,11480,11480,9
|
|
20230810,102300,99576210,11450,11450,11450,11450,0
|
|
20230810,102200,99576210,11450,11450,11450,11450,0
|
|
20230810,102100,99576210,11450,11480,11480,11450,951
|
|
20230810,102000,88681490,11470,11470,11470,11470,0
|
|
20230810,101900,88681490,11470,11470,11470,11470,0
|
|
20230810,101800,88681490,11470,11470,11470,11470,0
|
|
20230810,101700,88681490,11470,11470,11470,11470,178
|
|
20230810,101600,86639830,11470,11470,11470,11470,35
|
|
20230810,101500,86238380,11460,11460,11460,11460,9
|
|
20230810,101400,86135240,11460,11460,11460,11460,0
|
|
20230810,101300,86135240,11460,11460,11460,11460,22
|
|
20230810,101200,85883120,11450,11450,11450,11450,188
|
|
20230810,101100,83730520,11460,11460,11460,11460,0
|
|
20230810,101000,83730520,11460,11460,11460,11460,22
|
|
20230810,100900,83478400,11450,11450,11450,11450,154
|
|
20230810,100800,81715100,11440,11440,11440,11440,90
|
|
20230810,100700,80685500,11450,11450,11450,11450,111
|
|
20230810,100600,79414550,11450,11450,11450,11450,21
|
|
20230810,100500,79174100,11460,11450,11460,11450,124
|
|
20230810,100400,77754290,11430,11430,11430,11430,50
|
|
20230810,100300,77182790,11430,11430,11430,11430,0
|
|
20230810,100200,77182790,11430,11430,11430,11430,130
|
|
20230810,100100,75696890,11440,11440,11440,11440,36
|
|
20230810,100000,75285050,11440,11440,11440,11440,3
|
|
20230810,095900,75250730,11440,11440,11440,11440,37
|
|
20230810,095800,74827450,11440,11440,11440,11440,0
|
|
20230810,095700,74827450,11440,11440,11440,11440,30
|
|
20230810,095600,74484250,11430,11430,11430,11430,154
|
|
20230810,095500,72724030,11430,11430,11430,11430,45
|
|
20230810,095400,72209680,11430,11430,11430,11430,0
|
|
20230810,095300,72209680,11430,11410,11430,11410,262
|
|
20230810,095200,69219040,11410,11410,11410,11410,2
|
|
20230810,095100,69196220,11400,11400,11400,11400,596
|
|
20230810,095000,62401820,11390,11390,11390,11390,0
|
|
20230810,094900,62401820,11390,11400,11400,11380,499
|
|
20230810,094800,56718870,11410,11410,11410,11410,465
|
|
20230810,094700,51413220,11400,11400,11400,11400,44
|
|
20230810,094600,50911620,11410,11410,11410,11410,164
|
|
20230810,094500,49040380,11420,11420,11420,11420,0
|
|
20230810,094400,49040380,11420,11420,11420,11420,0
|
|
20230810,094300,49040380,11420,11430,11430,11420,12
|
|
20230810,094200,48903330,11440,11440,11440,11440,0
|
|
20230810,094100,48903330,11440,11440,11440,11440,0
|
|
20230810,094000,48903330,11440,11410,11440,11410,177
|
|
20230810,093900,46880430,11430,11430,11430,11430,0
|
|
20230810,093800,46880430,11430,11430,11430,11430,0
|
|
20230810,093700,46880430,11430,11430,11430,11430,0
|
|
20230810,093600,46880430,11430,11430,11430,11430,5
|
|
20230810,093500,46823280,11430,11430,11430,11430,1
|
|
20230810,093400,46811850,11400,11400,11400,11400,1
|
|
20230810,093300,46800450,11400,11400,11400,11400,30
|
|
20230810,093200,46458450,11400,11420,11420,11400,208
|
|
20230810,093100,44084440,11420,11420,11420,11420,0
|
|
20230810,093000,44084440,11420,11420,11420,11420,48
|
|
20230810,092900,43536280,11420,11420,11420,11420,177
|
|
20230810,092800,41514940,11430,11430,11430,11430,0
|
|
20230810,092700,41514940,11430,11430,11430,11420,202
|
|
20230810,092600,39206580,11420,11420,11420,11420,0
|
|
20230810,092500,39206580,11420,11420,11420,11420,1
|
|
20230810,092400,39195160,11420,11420,11420,11420,395
|
|
20230810,092300,34684260,11420,11440,11440,11420,51
|
|
20230810,092200,34101120,11440,11460,11460,11440,112
|
|
20230810,092100,32818030,11460,11440,11460,11440,37
|
|
20230810,092000,32394090,11420,11420,11420,11420,8
|
|
20230810,091900,32302730,11420,11420,11420,11420,0
|
|
20230810,091800,32302730,11420,11420,11420,11420,0
|
|
20230810,091700,32302730,11420,11420,11420,11420,50
|
|
20230810,091600,31731730,11420,11420,11420,11420,0
|
|
20230810,091500,31731730,11420,11420,11420,11420,0
|
|
20230810,091400,31731730,11420,11420,11420,11420,0
|
|
20230810,091300,31731730,11420,11420,11420,11420,0
|
|
20230810,091200,31731730,11420,11430,11430,11420,224
|
|
20230810,091100,29172230,11440,11440,11440,11440,36
|
|
20230810,091000,28760390,11450,11470,11470,11450,118
|
|
20230810,090900,27408190,11470,11470,11470,11470,0
|
|
20230810,090800,27408190,11470,11500,11500,11470,414
|
|
20230810,090700,22651800,11490,11440,11490,11440,176
|
|
20230810,090600,20630870,11440,11430,11470,11430,713
|
|
20230810,090500,12471880,11480,11460,11480,11460,211
|
|
20230810,090400,10052320,11430,11430,11430,11430,9
|
|
20230810,090300,9949450,11460,11450,11460,11440,139
|
|
20230810,090200,8357770,11390,11400,11440,11390,443
|
|
20230810,090100,3300130,11410,11420,11420,11410,13
|
|
20230810,090000,3151770,11410,11420,11430,11410,276
|