586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,184300,1320666030,9400,9400,9400,9400,1823
|
|
20230809,184200,1320666030,9400,9400,9400,9400,0
|
|
20230809,184100,1320666030,9400,9400,9400,9400,0
|
|
20230809,184000,1320666030,9400,9400,9400,9400,0
|
|
20230809,183900,1320666030,9400,9400,9400,9400,0
|
|
20230809,183800,1320666030,9400,9400,9400,9400,0
|
|
20230809,183700,1320666030,9400,9400,9400,9400,0
|
|
20230809,183600,1320666030,9400,9400,9400,9400,0
|
|
20230809,183500,1320666030,9400,9400,9400,9400,0
|
|
20230809,183400,1320666030,9400,9400,9400,9400,0
|
|
20230809,183300,1320666030,9400,9400,9400,9400,0
|
|
20230809,183200,1320666030,9400,9400,9400,9400,0
|
|
20230809,183100,1320666030,9400,9400,9400,9400,0
|
|
20230809,183000,1320666030,9400,9400,9400,9400,0
|
|
20230809,182900,1320666030,9400,9400,9400,9400,0
|
|
20230809,182800,1320666030,9400,9400,9400,9400,0
|
|
20230809,182700,1320666030,9400,9400,9400,9400,0
|
|
20230809,182600,1320666030,9400,9400,9400,9400,0
|
|
20230809,182500,1320666030,9400,9400,9400,9400,0
|
|
20230809,182400,1320666030,9400,9400,9400,9400,0
|
|
20230809,182300,1320666030,9400,9400,9400,9400,0
|
|
20230809,182200,1320666030,9400,9400,9400,9400,0
|
|
20230809,182100,1320666030,9400,9400,9400,9400,0
|
|
20230809,182000,1320666030,9400,9400,9400,9400,0
|
|
20230809,181900,1320666030,9400,9400,9400,9400,0
|
|
20230809,181800,1320666030,9400,9400,9400,9400,0
|
|
20230809,181700,1320666030,9400,9400,9400,9400,0
|
|
20230809,181600,1320666030,9400,9400,9400,9400,0
|
|
20230809,181500,1320666030,9400,9400,9400,9400,0
|
|
20230809,181400,1320666030,9400,9400,9400,9400,0
|
|
20230809,181300,1320666030,9400,9400,9400,9400,1823
|
|
20230809,181200,1320666030,9400,9400,9400,9400,0
|
|
20230809,181100,1320666030,9400,9400,9400,9400,0
|
|
20230809,181000,1320666030,9400,9400,9400,9400,0
|
|
20230809,180900,1320666030,9400,9400,9400,9400,0
|
|
20230809,180800,1320666030,9400,9400,9400,9400,0
|
|
20230809,180700,1320666030,9400,9400,9400,9400,0
|
|
20230809,180600,1320666030,9400,9400,9400,9400,0
|
|
20230809,180500,1320666030,9400,9400,9400,9400,0
|
|
20230809,180400,1320666030,9400,9400,9400,9400,0
|
|
20230809,180300,1320666030,9400,9400,9400,9400,0
|
|
20230809,180200,1320666030,9400,9400,9400,9400,0
|
|
20230809,180100,1320666030,9400,9400,9400,9400,0
|
|
20230809,180000,1320666030,9400,9400,9400,9400,0
|
|
20230809,175900,1320666030,9400,9400,9400,9400,0
|
|
20230809,175800,1320666030,9400,9400,9400,9400,0
|
|
20230809,175700,1320666030,9400,9400,9400,9400,0
|
|
20230809,175600,1320666030,9400,9400,9400,9400,0
|
|
20230809,175500,1320666030,9400,9400,9400,9400,0
|
|
20230809,175400,1320666030,9400,9400,9400,9400,0
|
|
20230809,175300,1320666030,9400,9400,9400,9400,0
|
|
20230809,175200,1320666030,9400,9400,9400,9400,0
|
|
20230809,175100,1320666030,9400,9400,9400,9400,0
|
|
20230809,175000,1320666030,9400,9400,9400,9400,0
|
|
20230809,174900,1320666030,9400,9400,9400,9400,0
|
|
20230809,174800,1320666030,9400,9400,9400,9400,0
|
|
20230809,174700,1320666030,9400,9400,9400,9400,0
|
|
20230809,174600,1320666030,9400,9400,9400,9400,0
|
|
20230809,174500,1320666030,9400,9400,9400,9400,0
|
|
20230809,174400,1320666030,9400,9400,9400,9400,0
|
|
20230809,174300,1320666030,9400,9400,9400,9400,1823
|
|
20230809,174200,1320666030,9400,9400,9400,9400,0
|
|
20230809,174100,1320666030,9400,9400,9400,9400,0
|
|
20230809,174000,1320666030,9400,9400,9400,9400,0
|
|
20230809,173900,1320666030,9400,9400,9400,9400,0
|
|
20230809,173800,1320666030,9400,9400,9400,9400,0
|
|
20230809,173700,1320666030,9400,9400,9400,9400,0
|
|
20230809,173600,1320666030,9400,9400,9400,9400,0
|
|
20230809,173500,1320666030,9400,9400,9400,9400,0
|
|
20230809,173400,1320666030,9400,9400,9400,9400,0
|
|
20230809,173300,1320666030,9400,9400,9400,9400,0
|
|
20230809,173200,1320666030,9400,9400,9400,9400,0
|
|
20230809,173100,1320666030,9400,9400,9400,9400,0
|
|
20230809,173000,1320666030,9400,9400,9400,9400,0
|
|
20230809,172900,1320666030,9400,9400,9400,9400,0
|
|
20230809,172800,1320666030,9400,9400,9400,9400,0
|
|
20230809,172700,1320666030,9400,9400,9400,9400,0
|
|
20230809,172600,1320666030,9400,9400,9400,9400,0
|
|
20230809,172500,1320666030,9400,9400,9400,9400,0
|
|
20230809,172400,1320666030,9400,9400,9400,9400,0
|
|
20230809,172300,1320666030,9400,9400,9400,9400,0
|
|
20230809,172200,1320666030,9400,9400,9400,9400,0
|
|
20230809,172100,1320666030,9400,9400,9400,9400,0
|
|
20230809,172000,1320666030,9400,9400,9400,9400,0
|
|
20230809,171900,1320666030,9400,9400,9400,9400,0
|
|
20230809,171800,1320666030,9400,9400,9400,9400,0
|
|
20230809,171700,1320666030,9400,9400,9400,9400,0
|
|
20230809,171600,1320666030,9400,9400,9400,9400,0
|
|
20230809,171500,1320666030,9400,9400,9400,9400,0
|
|
20230809,171400,1320666030,9400,9400,9400,9400,0
|
|
20230809,171300,1320666030,9400,9400,9400,9400,1823
|
|
20230809,171200,1320666030,9400,9400,9400,9400,0
|
|
20230809,171100,1320666030,9400,9400,9400,9400,0
|
|
20230809,171000,1320666030,9400,9400,9400,9400,0
|
|
20230809,170900,1320666030,9400,9400,9400,9400,0
|
|
20230809,170800,1320666030,9400,9400,9400,9400,0
|
|
20230809,170700,1320666030,9400,9400,9400,9400,0
|
|
20230809,170600,1320666030,9400,9400,9400,9400,0
|
|
20230809,170500,1320666030,9400,9400,9400,9400,0
|
|
20230809,170400,1320666030,9400,9400,9400,9400,0
|
|
20230809,170300,1320666030,9400,9400,9400,9400,0
|
|
20230809,170200,1320666030,9400,9400,9400,9400,0
|
|
20230809,170100,1320666030,9400,9400,9400,9400,0
|
|
20230809,170000,1320666030,9400,9400,9400,9400,0
|
|
20230809,165900,1320666030,9400,9400,9400,9400,0
|
|
20230809,165800,1320666030,9400,9400,9400,9400,0
|
|
20230809,165700,1320666030,9400,9400,9400,9400,0
|
|
20230809,165600,1320666030,9400,9400,9400,9400,0
|
|
20230809,165500,1320666030,9400,9400,9400,9400,0
|
|
20230809,165400,1320666030,9400,9400,9400,9400,0
|
|
20230809,165300,1320666030,9400,9400,9400,9400,0
|
|
20230809,165200,1320666030,9400,9400,9400,9400,0
|
|
20230809,165100,1320666030,9400,9400,9400,9400,0
|
|
20230809,165000,1320666030,9400,9400,9400,9400,0
|
|
20230809,164900,1320666030,9400,9400,9400,9400,0
|
|
20230809,164800,1320666030,9400,9400,9400,9400,0
|
|
20230809,164700,1320666030,9400,9400,9400,9400,0
|
|
20230809,164600,1320666030,9400,9400,9400,9400,0
|
|
20230809,164500,1320666030,9400,9400,9400,9400,0
|
|
20230809,164400,1320666030,9400,9400,9400,9400,0
|
|
20230809,164300,1320666030,9400,9400,9400,9400,1823
|
|
20230809,164200,1320666030,9400,9400,9400,9400,0
|
|
20230809,164100,1320666030,9400,9400,9400,9400,0
|
|
20230809,164000,1320666030,9400,9400,9400,9400,0
|
|
20230809,163900,1320666030,9400,9400,9400,9400,0
|
|
20230809,163800,1320666030,9400,9400,9400,9400,0
|
|
20230809,163700,1320666030,9400,9400,9400,9400,0
|
|
20230809,163600,1320666030,9400,9400,9400,9400,0
|
|
20230809,163500,1320666030,9400,9400,9400,9400,0
|
|
20230809,163400,1320666030,9400,9400,9400,9400,0
|
|
20230809,163300,1320666030,9400,9400,9400,9400,0
|
|
20230809,163200,1320666030,9400,9400,9400,9400,0
|
|
20230809,163100,1320666030,9400,9400,9400,9400,0
|
|
20230809,163000,1320666030,9400,9400,9400,9400,0
|
|
20230809,162900,1320666030,9400,9400,9400,9400,0
|
|
20230809,162800,1320666030,9400,9400,9400,9400,0
|
|
20230809,162700,1320666030,9400,9400,9400,9400,0
|
|
20230809,162600,1320666030,9400,9400,9400,9400,0
|
|
20230809,162500,1320666030,9400,9400,9400,9400,0
|
|
20230809,162400,1320666030,9400,9400,9400,9400,0
|
|
20230809,162300,1320666030,9400,9400,9400,9400,0
|
|
20230809,162200,1320666030,9400,9400,9400,9400,0
|
|
20230809,162100,1320666030,9400,9400,9400,9400,0
|
|
20230809,162000,1320666030,9400,9400,9400,9400,0
|
|
20230809,161900,1320666030,9400,9400,9400,9400,0
|
|
20230809,161800,1320666030,9400,9400,9400,9400,0
|
|
20230809,161700,1320666030,9400,9400,9400,9400,0
|
|
20230809,161600,1320666030,9400,9400,9400,9400,0
|
|
20230809,161500,1320666030,9400,9400,9400,9400,0
|
|
20230809,161400,1320666030,9400,9400,9400,9400,0
|
|
20230809,161300,1320666030,9400,9400,9400,9400,1823
|
|
20230809,161200,1320666030,9400,9400,9400,9400,0
|
|
20230809,161100,1320666030,9400,9400,9400,9400,0
|
|
20230809,161000,1320666030,9400,9400,9400,9400,0
|
|
20230809,160900,1320666030,9400,9400,9400,9400,0
|
|
20230809,160800,1320666030,9400,9400,9400,9400,0
|
|
20230809,160700,1320666030,9400,9400,9400,9400,0
|
|
20230809,160600,1320666030,9400,9400,9400,9400,0
|
|
20230809,160500,1320666030,9400,9400,9400,9400,0
|
|
20230809,160400,1320666030,9400,9400,9400,9400,0
|
|
20230809,160300,1320666030,9400,9400,9400,9400,0
|
|
20230809,160200,1320666030,9400,9400,9400,9400,0
|
|
20230809,160100,1320666030,9400,9400,9400,9400,0
|
|
20230809,160000,1320666030,9400,9400,9400,9400,0
|
|
20230809,155900,1320666030,9400,9400,9400,9400,0
|
|
20230809,155800,1320666030,9400,9400,9400,9400,0
|
|
20230809,155700,1320666030,9400,9400,9400,9400,0
|
|
20230809,155600,1320666030,9400,9400,9400,9400,0
|
|
20230809,155500,1320666030,9400,9400,9400,9400,0
|
|
20230809,155400,1320666030,9400,9400,9400,9400,0
|
|
20230809,155300,1320666030,9400,9400,9400,9400,0
|
|
20230809,155200,1320666030,9400,9400,9400,9400,0
|
|
20230809,155100,1320666030,9400,9400,9400,9400,0
|
|
20230809,155000,1320666030,9400,9400,9400,9400,0
|
|
20230809,154900,1320666030,9400,9400,9400,9400,0
|
|
20230809,154800,1320666030,9400,9400,9400,9400,0
|
|
20230809,154700,1320666030,9400,9400,9400,9400,0
|
|
20230809,154600,1320666030,9400,9400,9400,9400,0
|
|
20230809,154500,1320666030,9400,9400,9400,9400,0
|
|
20230809,154400,1320666030,9400,9400,9400,9400,0
|
|
20230809,154300,1320666030,9400,9400,9400,9400,1823
|
|
20230809,154200,1320666030,9400,9400,9400,9400,0
|
|
20230809,154100,1320666030,9400,9400,9400,9400,0
|
|
20230809,154000,1320666030,9400,9400,9400,9400,0
|
|
20230809,153900,1320666030,9400,9400,9400,9400,0
|
|
20230809,153800,1320666030,9400,9400,9400,9400,0
|
|
20230809,153700,1320666030,9400,9400,9400,9400,0
|
|
20230809,153600,1320666030,9400,9400,9400,9400,0
|
|
20230809,153500,1320666030,9400,9400,9400,9400,0
|
|
20230809,153400,1320666030,9400,9400,9400,9400,0
|
|
20230809,153300,1320666030,9400,9400,9400,9400,0
|
|
20230809,153200,1320666030,9400,9400,9400,9400,0
|
|
20230809,153100,1320666030,9400,9400,9400,9400,0
|
|
20230809,153000,1320666030,9400,9400,9400,9400,1823
|
|
20230809,152900,1303529830,9450,9450,9450,9450,0
|
|
20230809,152800,1303529830,9450,9450,9450,9450,0
|
|
20230809,152700,1303529830,9450,9450,9450,9450,0
|
|
20230809,152600,1303529830,9450,9450,9450,9450,0
|
|
20230809,152500,1303529830,9450,9450,9450,9450,0
|
|
20230809,152400,1303529830,9450,9450,9450,9450,0
|
|
20230809,152300,1303529830,9450,9450,9450,9450,0
|
|
20230809,152200,1303529830,9450,9450,9450,9450,0
|
|
20230809,152100,1303529830,9450,9450,9450,9450,0
|
|
20230809,152000,1303529830,9450,9450,9450,9450,0
|
|
20230809,151900,1303529830,9450,9430,9450,9430,246
|
|
20230809,151800,1301209070,9430,9420,9430,9420,245
|
|
20230809,151700,1298899990,9420,9420,9430,9420,1284
|
|
20230809,151600,1286802570,9430,9420,9430,9420,151
|
|
20230809,151500,1285380140,9420,9420,9430,9420,1138
|
|
20230809,151400,1274660070,9430,9430,9430,9430,545
|
|
20230809,151300,1269520720,9430,9440,9440,9430,204
|
|
20230809,151200,1267596960,9440,9440,9440,9430,32
|
|
20230809,151100,1267294900,9440,9440,9450,9430,1425
|
|
20230809,151000,1253844630,9440,9430,9440,9430,308
|
|
20230809,150900,1250939910,9430,9430,9430,9430,483
|
|
20230809,150800,1246385220,9430,9430,9430,9430,24
|
|
20230809,150700,1246158900,9440,9440,9440,9420,603
|
|
20230809,150600,1240473580,9430,9430,9430,9420,1183
|
|
20230809,150500,1229318690,9430,9430,9430,9430,0
|
|
20230809,150400,1229318690,9430,9430,9430,9430,6
|
|
20230809,150300,1229262110,9430,9430,9430,9430,279
|
|
20230809,150200,1226631140,9440,9430,9440,9430,61
|
|
20230809,150100,1226055890,9430,9430,9430,9420,410
|
|
20230809,150000,1222192590,9420,9420,9420,9420,1
|
|
20230809,145900,1222183170,9420,9420,9420,9420,115
|
|
20230809,145800,1221099870,9430,9430,9430,9430,954
|
|
20230809,145700,1212103650,9430,9430,9430,9430,1
|
|
20230809,145600,1212094220,9440,9450,9450,9440,32
|
|
20230809,145500,1211792130,9450,9430,9450,9430,104
|
|
20230809,145400,1210809350,9450,9450,9450,9430,57
|
|
20230809,145300,1210271220,9430,9450,9450,9430,780
|
|
20230809,145200,1202910500,9450,9450,9450,9450,44
|
|
20230809,145100,1202494700,9430,9440,9440,9430,271
|
|
20230809,145000,1199936760,9440,9450,9450,9440,516
|
|
20230809,144900,1195064240,9450,9440,9450,9440,1078
|
|
20230809,144800,1184881140,9440,9430,9440,9420,1274
|
|
20230809,144700,1172857620,9420,9420,9420,9420,300
|
|
20230809,144600,1170031620,9420,9420,9420,9420,500
|
|
20230809,144500,1165321620,9430,9430,9430,9430,303
|
|
20230809,144400,1162464330,9430,9420,9430,9420,505
|
|
20230809,144300,1157702190,9420,9420,9420,9420,401
|
|
20230809,144200,1153924770,9420,9420,9420,9420,602
|
|
20230809,144100,1148253930,9410,9400,9410,9400,106
|
|
20230809,144000,1147256920,9400,9400,9400,9400,1130
|
|
20230809,143900,1136634920,9410,9410,9410,9410,62
|
|
20230809,143800,1136051500,9410,9400,9410,9400,795
|
|
20230809,143700,1128573010,9400,9410,9410,9400,70
|
|
20230809,143600,1127914960,9410,9400,9410,9400,1763
|
|
20230809,143500,1111341370,9390,9390,9390,9380,1145
|
|
20230809,143400,1100592820,9380,9370,9380,9370,712
|
|
20230809,143300,1093914270,9370,9370,9370,9370,10
|
|
20230809,143200,1093820570,9370,9360,9370,9360,511
|
|
20230809,143100,1089035500,9370,9370,9370,9370,11
|
|
20230809,143000,1088932430,9370,9360,9370,9360,301
|
|
20230809,142900,1086115060,9350,9360,9360,9350,327
|
|
20230809,142800,1083057340,9360,9360,9360,9360,13
|
|
20230809,142700,1082935660,9350,9360,9360,9350,340
|
|
20230809,142600,1079756260,9360,9360,9360,9360,37
|
|
20230809,142500,1079409940,9360,9360,9360,9360,50
|
|
20230809,142400,1078941940,9360,9360,9360,9360,300
|
|
20230809,142300,1076133940,9370,9370,9370,9370,0
|
|
20230809,142200,1076133940,9370,9360,9370,9360,386
|
|
20230809,142100,1072520120,9360,9360,9360,9360,0
|
|
20230809,142000,1072520120,9360,9360,9360,9360,300
|
|
20230809,141900,1069712120,9350,9350,9350,9350,4
|
|
20230809,141800,1069674720,9350,9370,9380,9350,1399
|
|
20230809,141700,1056579000,9370,9370,9370,9370,301
|
|
20230809,141600,1053758630,9370,9370,9370,9370,400
|
|
20230809,141500,1050010630,9370,9360,9370,9360,147
|
|
20230809,141400,1048634240,9360,9370,9370,9360,310
|
|
20230809,141300,1045729640,9370,9370,9370,9370,0
|
|
20230809,141200,1045729640,9370,9370,9380,9370,286
|
|
20230809,141100,1043048540,9370,9380,9380,9370,299
|
|
20230809,141000,1040246890,9370,9370,9370,9370,65
|
|
20230809,140900,1039637840,9370,9370,9370,9370,505
|
|
20230809,140800,1034905990,9370,9370,9370,9370,17
|
|
20230809,140700,1034746700,9370,9370,9370,9370,510
|
|
20230809,140600,1029968000,9370,9360,9370,9360,320
|
|
20230809,140500,1026972660,9360,9360,9360,9360,90
|
|
20230809,140400,1026130260,9370,9370,9370,9370,26
|
|
20230809,140300,1025886640,9370,9370,9370,9370,401
|
|
20230809,140200,1022129270,9360,9360,9360,9360,300
|
|
20230809,140100,1019321270,9350,9350,9350,9350,200
|
|
20230809,140000,1017451270,9350,9350,9350,9350,200
|
|
20230809,135900,1015581270,9360,9360,9360,9360,10
|
|
20230809,135800,1015487670,9350,9350,9350,9350,307
|
|
20230809,135700,1012617220,9340,9340,9340,9340,6
|
|
20230809,135600,1012561180,9340,9340,9340,9340,300
|
|
20230809,135500,1009759180,9340,9320,9340,9320,301
|
|
20230809,135400,1006947860,9310,9310,9310,9310,0
|
|
20230809,135300,1006947860,9310,9310,9310,9310,0
|
|
20230809,135200,1006947860,9310,9330,9330,9310,948
|
|
20230809,135100,998112000,9330,9340,9340,9330,1402
|
|
20230809,135000,985029620,9350,9350,9350,9350,5
|
|
20230809,134900,984982870,9350,9350,9350,9350,2
|
|
20230809,134800,984964170,9340,9350,9350,9340,150
|
|
20230809,134700,983562400,9350,9350,9350,9350,45
|
|
20230809,134600,983141650,9350,9340,9350,9340,198
|
|
20230809,134500,981292080,9340,9350,9350,9340,188
|
|
20230809,134400,979535560,9350,9330,9350,9330,97
|
|
20230809,134300,978629350,9340,9330,9340,9330,350
|
|
20230809,134200,975363350,9330,9330,9330,9330,0
|
|
20230809,134100,975363350,9330,9330,9330,9330,0
|
|
20230809,134000,975363350,9330,9330,9330,9330,350
|
|
20230809,133900,972097850,9330,9330,9330,9330,250
|
|
20230809,133800,969765350,9330,9320,9330,9320,110
|
|
20230809,133700,968740050,9330,9330,9330,9330,40
|
|
20230809,133600,968366850,9320,9330,9330,9320,100
|
|
20230809,133500,967434800,9330,9330,9330,9330,700
|
|
20230809,133400,960903800,9330,9330,9330,9330,30
|
|
20230809,133300,960623900,9330,9330,9330,9330,180
|
|
20230809,133200,958944500,9330,9330,9330,9330,301
|
|
20230809,133100,956136170,9330,9340,9340,9330,425
|
|
20230809,133000,952170810,9340,9340,9340,9330,345
|
|
20230809,132900,948949530,9350,9350,9350,9350,10
|
|
20230809,132800,948856030,9350,9350,9350,9350,49
|
|
20230809,132700,948397880,9350,9350,9350,9350,302
|
|
20230809,132600,945574180,9350,9350,9350,9350,47
|
|
20230809,132500,945134730,9350,9350,9360,9350,91
|
|
20230809,132400,944283830,9350,9360,9370,9350,943
|
|
20230809,132300,935456370,9360,9370,9370,9360,93
|
|
20230809,132200,934585210,9360,9360,9360,9360,629
|
|
20230809,132100,928697770,9360,9360,9360,9360,0
|
|
20230809,132000,928697770,9360,9360,9360,9360,42
|
|
20230809,131900,928304650,9360,9360,9360,9360,10
|
|
20230809,131800,928211050,9360,9360,9360,9360,50
|
|
20230809,131700,927743050,9360,9360,9360,9350,476
|
|
20230809,131600,923290690,9360,9360,9360,9360,4
|
|
20230809,131500,923253250,9360,9360,9360,9350,687
|
|
20230809,131400,916827930,9360,9370,9370,9360,49
|
|
20230809,131300,916369280,9370,9370,9370,9370,0
|
|
20230809,131200,916369280,9370,9360,9370,9360,174
|
|
20230809,131100,914740630,9360,9360,9360,9360,127
|
|
20230809,131000,913551910,9360,9360,9360,9350,242
|
|
20230809,130900,911286840,9350,9350,9350,9350,300
|
|
20230809,130800,908481840,9350,9350,9350,9350,2
|
|
20230809,130700,908463140,9340,9330,9340,9330,876
|
|
20230809,130600,900286860,9330,9350,9350,9330,1199
|
|
20230809,130500,889091150,9340,9340,9340,9340,0
|
|
20230809,130400,889091150,9340,9340,9340,9340,406
|
|
20230809,130300,885299110,9340,9340,9340,9340,100
|
|
20230809,130200,884365110,9330,9330,9330,9330,64
|
|
20230809,130100,883767990,9330,9350,9350,9330,1254
|
|
20230809,130000,872057120,9360,9340,9360,9340,858
|
|
20230809,125900,864037650,9350,9350,9360,9350,614
|
|
20230809,125800,858296730,9350,9360,9360,9350,303
|
|
20230809,125700,855463650,9350,9360,9360,9350,5091
|
|
20230809,125600,807861880,9360,9360,9360,9350,323
|
|
20230809,125500,804841600,9360,9360,9360,9360,10
|
|
20230809,125400,804748000,9360,9360,9360,9360,0
|
|
20230809,125300,804748000,9360,9370,9370,9360,153
|
|
20230809,125200,803315780,9360,9360,9360,9360,73
|
|
20230809,125100,802632500,9360,9350,9360,9350,455
|
|
20230809,125000,798377330,9360,9360,9360,9360,6
|
|
20230809,124900,798321170,9350,9360,9360,9350,14
|
|
20230809,124800,798190150,9360,9350,9360,9350,350
|
|
20230809,124700,794917150,9360,9360,9360,9360,64
|
|
20230809,124600,794318110,9360,9360,9360,9360,0
|
|
20230809,124500,794318110,9360,9360,9360,9360,407
|
|
20230809,124400,790508590,9360,9360,9360,9360,37
|
|
20230809,124300,790162270,9360,9360,9360,9350,557
|
|
20230809,124200,784954270,9360,9360,9360,9360,0
|
|
20230809,124100,784954270,9360,9360,9360,9360,16
|
|
20230809,124000,784804510,9360,9360,9360,9350,311
|
|
20230809,123900,781896550,9360,9360,9360,9360,170
|
|
20230809,123800,780305350,9360,9360,9360,9360,369
|
|
20230809,123700,776851510,9370,9370,9370,9370,4
|
|
20230809,123600,776814030,9360,9370,9370,9360,129
|
|
20230809,123500,775605310,9370,9380,9380,9360,188
|
|
20230809,123400,773843840,9380,9370,9380,9370,3
|
|
20230809,123300,773815710,9380,9380,9380,9380,2
|
|
20230809,123200,773796950,9360,9370,9370,9360,587
|
|
20230809,123100,768302060,9370,9370,9370,9370,12
|
|
20230809,123000,768189620,9370,9370,9370,9370,1
|
|
20230809,122900,768180250,9370,9370,9370,9370,43
|
|
20230809,122800,767777340,9370,9360,9370,9360,26
|
|
20230809,122700,767533930,9360,9370,9370,9360,301
|
|
20230809,122600,764716560,9370,9360,9370,9360,189
|
|
20230809,122500,762947420,9360,9360,9360,9360,50
|
|
20230809,122400,762479420,9360,9370,9370,9360,311
|
|
20230809,122300,759568350,9370,9370,9370,9370,105
|
|
20230809,122200,758584500,9370,9370,9370,9360,349
|
|
20230809,122100,755317370,9370,9360,9370,9360,12
|
|
20230809,122000,755204950,9370,9370,9370,9370,33
|
|
20230809,121900,754895740,9370,9370,9370,9370,395
|
|
20230809,121800,751194590,9370,9370,9370,9370,8
|
|
20230809,121700,751119630,9370,9380,9380,9370,21
|
|
20230809,121600,750922850,9370,9380,9380,9370,18
|
|
20230809,121500,750754150,9360,9370,9370,9360,2
|
|
20230809,121400,750735420,9360,9360,9360,9360,300
|
|
20230809,121300,747927420,9370,9370,9370,9360,218
|
|
20230809,121200,745885340,9370,9360,9370,9360,1234
|
|
20230809,121100,734335080,9360,9370,9370,9360,345
|
|
20230809,121000,731105480,9370,9370,9370,9370,105
|
|
20230809,120900,730121630,9370,9370,9370,9370,131
|
|
20230809,120800,728894160,9370,9380,9380,9370,230
|
|
20230809,120700,726739000,9380,9370,9380,9370,201
|
|
20230809,120600,724855620,9370,9370,9380,9370,1414
|
|
20230809,120500,711606330,9370,9370,9370,9370,129
|
|
20230809,120400,710397600,9370,9380,9390,9370,1381
|
|
20230809,120300,697457400,9380,9380,9380,9380,127
|
|
20230809,120200,696266140,9410,9380,9410,9380,173
|
|
20230809,120100,694643370,9380,9380,9420,9380,291
|
|
20230809,120000,691913750,9370,9370,9370,9370,256
|
|
20230809,115900,689515030,9370,9380,9380,9370,837
|
|
20230809,115800,681670070,9410,9390,9410,9380,954
|
|
20230809,115700,672718260,9410,9390,9420,9390,872
|
|
20230809,115600,664529680,9390,9410,9410,9390,1887
|
|
20230809,115500,646785390,9420,9410,9420,9410,202
|
|
20230809,115400,644882560,9420,9420,9420,9420,20
|
|
20230809,115300,644694160,9410,9420,9420,9410,302
|
|
20230809,115200,641852320,9420,9420,9420,9420,141
|
|
20230809,115100,640524100,9420,9430,9430,9420,703
|
|
20230809,115000,633900820,9440,9440,9440,9440,0
|
|
20230809,114900,633900820,9440,9440,9440,9440,0
|
|
20230809,114800,633900820,9440,9430,9440,9430,70
|
|
20230809,114700,633240710,9430,9430,9450,9430,209
|
|
20230809,114600,631269820,9450,9450,9450,9450,124
|
|
20230809,114500,630098020,9450,9440,9450,9440,306
|
|
20230809,114400,627206370,9440,9440,9440,9440,295
|
|
20230809,114300,624421570,9450,9450,9450,9450,11
|
|
20230809,114200,624317620,9450,9450,9450,9450,0
|
|
20230809,114100,624317620,9450,9430,9450,9430,41
|
|
20230809,114000,623930690,9430,9440,9440,9430,454
|
|
20230809,113900,619648230,9440,9440,9440,9440,45
|
|
20230809,113800,619223430,9440,9440,9440,9440,101
|
|
20230809,113700,618269990,9450,9420,9450,9420,4
|
|
20230809,113600,618232250,9420,9420,9420,9420,2
|
|
20230809,113500,618213410,9420,9420,9420,9420,698
|
|
20230809,113400,611638250,9440,9440,9440,9440,0
|
|
20230809,113300,611638250,9440,9430,9440,9430,66
|
|
20230809,113200,611015850,9430,9420,9430,9420,632
|
|
20230809,113100,605062270,9430,9430,9430,9430,0
|
|
20230809,113000,605062270,9430,9440,9440,9430,316
|
|
20230809,112900,602080720,9450,9450,9450,9450,50
|
|
20230809,112800,601608220,9450,9460,9460,9450,311
|
|
20230809,112700,598668570,9460,9450,9460,9450,127
|
|
20230809,112600,597467220,9460,9460,9460,9450,80
|
|
20230809,112500,596710720,9460,9460,9460,9460,151
|
|
20230809,112400,595282260,9450,9450,9450,9450,2
|
|
20230809,112300,595263360,9450,9450,9450,9450,361
|
|
20230809,112200,591851910,9450,9450,9460,9450,200
|
|
20230809,112100,589960810,9460,9460,9460,9460,50
|
|
20230809,112000,589487810,9460,9460,9460,9460,50
|
|
20230809,111900,589014810,9460,9460,9460,9460,383
|
|
20230809,111800,585391630,9460,9450,9460,9440,312
|
|
20230809,111700,582443340,9440,9450,9450,9440,300
|
|
20230809,111600,579610850,9450,9460,9460,9450,115
|
|
20230809,111500,578523050,9430,9440,9440,9430,402
|
|
20230809,111400,574728180,9450,9450,9450,9450,0
|
|
20230809,111300,574728180,9450,9450,9450,9450,149
|
|
20230809,111200,573320130,9450,9450,9450,9450,50
|
|
20230809,111100,572847630,9460,9450,9460,9450,330
|
|
20230809,111000,569728640,9440,9450,9450,9440,116
|
|
20230809,110900,568633110,9450,9450,9450,9440,303
|
|
20230809,110800,565772760,9450,9450,9450,9450,52
|
|
20230809,110700,565281360,9450,9450,9450,9450,62
|
|
20230809,110600,564695460,9450,9460,9460,9450,96
|
|
20230809,110500,563787310,9460,9460,9470,9460,102
|
|
20230809,110400,562821890,9470,9470,9470,9470,219
|
|
20230809,110300,560747960,9470,9470,9470,9460,49
|
|
20230809,110200,560284320,9460,9440,9460,9440,392
|
|
20230809,110100,556580110,9440,9460,9460,9440,116
|
|
20230809,110000,555483510,9460,9460,9470,9460,142
|
|
20230809,105900,554139680,9470,9470,9470,9460,51
|
|
20230809,105800,553656720,9470,9470,9480,9470,149
|
|
20230809,105700,552245680,9470,9470,9470,9470,54
|
|
20230809,105600,551734300,9470,9480,9480,9470,50
|
|
20230809,105500,551260310,9470,9480,9480,9450,58
|
|
20230809,105400,550710620,9450,9470,9480,9450,584
|
|
20230809,105300,545180030,9460,9460,9460,9460,520
|
|
20230809,105200,540260830,9470,9470,9470,9470,173
|
|
20230809,105100,538622520,9470,9470,9470,9470,1105
|
|
20230809,105000,528158170,9470,9460,9470,9450,1207
|
|
20230809,104900,516743250,9460,9460,9460,9460,99
|
|
20230809,104800,515806710,9460,9450,9460,9420,108
|
|
20230809,104700,514789170,9460,9460,9460,9460,51
|
|
20230809,104600,514306710,9460,9460,9460,9460,51
|
|
20230809,104500,513824250,9460,9410,9460,9410,59
|
|
20230809,104400,513266560,9410,9460,9460,9410,751
|
|
20230809,104300,506177370,9460,9460,9460,9460,63
|
|
20230809,104200,505581390,9460,9460,9460,9460,0
|
|
20230809,104100,505581390,9460,9460,9460,9450,215
|
|
20230809,104000,503548330,9460,9460,9460,9460,52
|
|
20230809,103900,503056410,9460,9460,9460,9460,65
|
|
20230809,103800,502441510,9460,9460,9460,9460,202
|
|
20230809,103700,500530590,9460,9460,9460,9460,25
|
|
20230809,103600,500294090,9460,9470,9470,9460,59
|
|
20230809,103500,499735850,9470,9450,9470,9450,150
|
|
20230809,103400,498317350,9460,9460,9460,9460,882
|
|
20230809,103300,489973630,9450,9450,9450,9450,256
|
|
20230809,103200,487554430,9450,9450,9450,9450,0
|
|
20230809,103100,487554430,9450,9450,9460,9450,434
|
|
20230809,103000,483450140,9450,9430,9450,9400,1339
|
|
20230809,102900,470825960,9430,9450,9450,9430,59
|
|
20230809,102800,470268610,9450,9450,9450,9450,51
|
|
20230809,102700,469786660,9450,9450,9450,9450,142
|
|
20230809,102600,468444760,9450,9450,9450,9450,59
|
|
20230809,102500,467887210,9450,9450,9450,9450,50
|
|
20230809,102400,467414710,9450,9440,9450,9440,1593
|
|
20230809,102300,452373170,9440,9440,9440,9440,49
|
|
20230809,102200,451910610,9440,9440,9440,9440,50
|
|
20230809,102100,451438610,9440,9410,9440,9410,31
|
|
20230809,102000,451146870,9440,9440,9440,9440,50
|
|
20230809,101900,450674870,9440,9440,9440,9440,49
|
|
20230809,101800,450212310,9450,9450,9450,9450,50
|
|
20230809,101700,449739810,9440,9450,9450,9440,1525
|
|
20230809,101600,435333260,9450,9450,9450,9450,0
|
|
20230809,101500,435333260,9450,9440,9450,9440,60
|
|
20230809,101400,434766350,9440,9430,9450,9430,52
|
|
20230809,101300,434274980,9440,9440,9440,9440,756
|
|
20230809,101200,427138340,9440,9430,9440,9430,78
|
|
20230809,101100,426402310,9430,9430,9430,9430,5
|
|
20230809,101000,426355160,9440,9430,9440,9430,165
|
|
20230809,100900,424798240,9440,9430,9440,9430,159
|
|
20230809,100800,423298380,9440,9440,9440,9440,88
|
|
20230809,100700,422467660,9430,9430,9430,9420,88
|
|
20230809,100600,421637830,9430,9440,9440,9430,50
|
|
20230809,100500,421165840,9430,9430,9430,9430,90
|
|
20230809,100400,420317140,9440,9430,9440,9430,6
|
|
20230809,100300,420260550,9440,9430,9440,9430,883
|
|
20230809,100200,411933360,9430,9420,9430,9420,4769
|
|
20230809,100100,366989870,9420,9420,9420,9420,60
|
|
20230809,100000,366424670,9380,9420,9420,9380,502
|
|
20230809,095900,361695910,9420,9420,9420,9420,50
|
|
20230809,095800,361224910,9420,9420,9420,9420,49
|
|
20230809,095700,360763330,9420,9420,9420,9420,50
|
|
20230809,095600,360292330,9360,9430,9430,9360,63
|
|
20230809,095500,359698800,9430,9430,9430,9430,25
|
|
20230809,095400,359463050,9430,9420,9430,9400,511
|
|
20230809,095300,354650600,9420,9420,9420,9420,35
|
|
20230809,095200,354320900,9420,9420,9420,9420,348
|
|
20230809,095100,351042740,9420,9420,9420,9420,50
|
|
20230809,095000,350571740,9350,9400,9400,9350,3557
|
|
20230809,094900,317190620,9400,9410,9410,9400,383
|
|
20230809,094800,313589530,9410,9400,9410,9400,48
|
|
20230809,094700,313137860,9410,9410,9410,9410,89
|
|
20230809,094600,312300370,9430,9430,9430,9430,49
|
|
20230809,094500,311838300,9430,9430,9430,9430,50
|
|
20230809,094400,311366800,9430,9430,9430,9430,4
|
|
20230809,094300,311329080,9430,9430,9430,9400,1408
|
|
20230809,094200,298088020,9430,9430,9430,9420,102
|
|
20230809,094100,297126400,9430,9420,9430,9420,109
|
|
20230809,094000,296098550,9430,9430,9430,9400,198
|
|
20230809,093900,294231590,9420,9420,9420,9420,49
|
|
20230809,093800,293770010,9430,9390,9430,9390,1649
|
|
20230809,093700,278263790,9410,9410,9410,9410,51
|
|
20230809,093600,277783880,9410,9420,9420,9410,65
|
|
20230809,093500,277171700,9420,9420,9420,9420,152
|
|
20230809,093400,275739860,9350,9400,9430,9340,276
|
|
20230809,093300,273141680,9410,9400,9410,9380,723
|
|
20230809,093200,266352200,9410,9430,9430,9410,151
|
|
20230809,093100,264931230,9430,9440,9440,9410,1139
|
|
20230809,093000,254179920,9440,9450,9450,9440,898
|
|
20230809,092900,245702030,9440,9430,9460,9430,217
|
|
20230809,092800,243653410,9460,9430,9460,9410,2163
|
|
20230809,092700,223255160,9480,9430,9480,9430,1986
|
|
20230809,092600,204477700,9430,9420,9430,9420,535
|
|
20230809,092500,199437600,9410,9400,9410,9400,718
|
|
20230809,092400,192686330,9400,9400,9400,9400,211
|
|
20230809,092300,190702930,9380,9340,9380,9340,3276
|
|
20230809,092200,160058570,9340,9350,9350,9330,502
|
|
20230809,092100,155368210,9350,9350,9350,9350,34
|
|
20230809,092000,155050310,9350,9290,9350,9290,1110
|
|
20230809,091900,144708410,9290,9300,9300,9290,132
|
|
20230809,091800,143481630,9300,9300,9300,9300,2
|
|
20230809,091700,143463030,9310,9320,9320,9290,51
|
|
20230809,091600,142988610,9320,9280,9320,9280,844
|
|
20230809,091500,135153570,9280,9280,9290,9280,642
|
|
20230809,091400,129195790,9320,9290,9320,9280,195
|
|
20230809,091300,127385280,9280,9280,9280,9280,4
|
|
20230809,091200,127348160,9320,9330,9330,9320,3
|
|
20230809,091100,127320180,9330,9280,9330,9260,1777
|
|
20230809,091000,110743460,9280,9320,9330,9280,211
|
|
20230809,090900,108777350,9290,9220,9290,9220,2528
|
|
20230809,090800,85404430,9240,9220,9240,9220,278
|
|
20230809,090700,82840620,9240,9230,9240,9220,351
|
|
20230809,090600,79601250,9240,9240,9250,9230,411
|
|
20230809,090500,75806210,9230,9230,9240,9200,3931
|
|
20230809,090400,39579410,9240,9270,9290,9240,1157
|
|
20230809,090300,28869460,9280,9300,9300,9250,918
|
|
20230809,090200,20356070,9300,9320,9320,9300,376
|
|
20230809,090100,16858310,9300,9300,9300,9300,0
|
|
20230809,090000,16858310,9300,9280,9360,9270,1533
|