586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,184300,734010740,8570,8570,8570,8570,2009
|
|
20230823,184200,734010740,8570,8570,8570,8570,0
|
|
20230823,184100,734010740,8570,8570,8570,8570,0
|
|
20230823,184000,734010740,8570,8570,8570,8570,0
|
|
20230823,183900,734010740,8570,8570,8570,8570,0
|
|
20230823,183800,734010740,8570,8570,8570,8570,0
|
|
20230823,183700,734010740,8570,8570,8570,8570,0
|
|
20230823,183600,734010740,8570,8570,8570,8570,0
|
|
20230823,183500,734010740,8570,8570,8570,8570,0
|
|
20230823,183400,734010740,8570,8570,8570,8570,0
|
|
20230823,183300,734010740,8570,8570,8570,8570,0
|
|
20230823,183200,734010740,8570,8570,8570,8570,0
|
|
20230823,183100,734010740,8570,8570,8570,8570,0
|
|
20230823,183000,734010740,8570,8570,8570,8570,0
|
|
20230823,182900,734010740,8570,8570,8570,8570,0
|
|
20230823,182800,734010740,8570,8570,8570,8570,0
|
|
20230823,182700,734010740,8570,8570,8570,8570,0
|
|
20230823,182600,734010740,8570,8570,8570,8570,0
|
|
20230823,182500,734010740,8570,8570,8570,8570,0
|
|
20230823,182400,734010740,8570,8570,8570,8570,0
|
|
20230823,182300,734010740,8570,8570,8570,8570,0
|
|
20230823,182200,734010740,8570,8570,8570,8570,0
|
|
20230823,182100,734010740,8570,8570,8570,8570,0
|
|
20230823,182000,734010740,8570,8570,8570,8570,0
|
|
20230823,181900,734010740,8570,8570,8570,8570,0
|
|
20230823,181800,734010740,8570,8570,8570,8570,0
|
|
20230823,181700,734010740,8570,8570,8570,8570,0
|
|
20230823,181600,734010740,8570,8570,8570,8570,0
|
|
20230823,181500,734010740,8570,8570,8570,8570,0
|
|
20230823,181400,734010740,8570,8570,8570,8570,0
|
|
20230823,181300,734010740,8570,8570,8570,8570,2009
|
|
20230823,181200,734010740,8570,8570,8570,8570,0
|
|
20230823,181100,734010740,8570,8570,8570,8570,0
|
|
20230823,181000,734010740,8570,8570,8570,8570,0
|
|
20230823,180900,734010740,8570,8570,8570,8570,0
|
|
20230823,180800,734010740,8570,8570,8570,8570,0
|
|
20230823,180700,734010740,8570,8570,8570,8570,0
|
|
20230823,180600,734010740,8570,8570,8570,8570,0
|
|
20230823,180500,734010740,8570,8570,8570,8570,0
|
|
20230823,180400,734010740,8570,8570,8570,8570,0
|
|
20230823,180300,734010740,8570,8570,8570,8570,0
|
|
20230823,180200,734010740,8570,8570,8570,8570,0
|
|
20230823,180100,734010740,8570,8570,8570,8570,0
|
|
20230823,180000,734010740,8570,8570,8570,8570,0
|
|
20230823,175900,734010740,8570,8570,8570,8570,0
|
|
20230823,175800,734010740,8570,8570,8570,8570,0
|
|
20230823,175700,734010740,8570,8570,8570,8570,0
|
|
20230823,175600,734010740,8570,8570,8570,8570,0
|
|
20230823,175500,734010740,8570,8570,8570,8570,0
|
|
20230823,175400,734010740,8570,8570,8570,8570,0
|
|
20230823,175300,734010740,8570,8570,8570,8570,0
|
|
20230823,175200,734010740,8570,8570,8570,8570,0
|
|
20230823,175100,734010740,8570,8570,8570,8570,0
|
|
20230823,175000,734010740,8570,8570,8570,8570,0
|
|
20230823,174900,734010740,8570,8570,8570,8570,0
|
|
20230823,174800,734010740,8570,8570,8570,8570,0
|
|
20230823,174700,734010740,8570,8570,8570,8570,0
|
|
20230823,174600,734010740,8570,8570,8570,8570,0
|
|
20230823,174500,734010740,8570,8570,8570,8570,0
|
|
20230823,174400,734010740,8570,8570,8570,8570,0
|
|
20230823,174300,734010740,8570,8570,8570,8570,2009
|
|
20230823,174200,734010740,8570,8570,8570,8570,0
|
|
20230823,174100,734010740,8570,8570,8570,8570,0
|
|
20230823,174000,734010740,8570,8570,8570,8570,0
|
|
20230823,173900,734010740,8570,8570,8570,8570,0
|
|
20230823,173800,734010740,8570,8570,8570,8570,0
|
|
20230823,173700,734010740,8570,8570,8570,8570,0
|
|
20230823,173600,734010740,8570,8570,8570,8570,0
|
|
20230823,173500,734010740,8570,8570,8570,8570,0
|
|
20230823,173400,734010740,8570,8570,8570,8570,0
|
|
20230823,173300,734010740,8570,8570,8570,8570,0
|
|
20230823,173200,734010740,8570,8570,8570,8570,0
|
|
20230823,173100,734010740,8570,8570,8570,8570,0
|
|
20230823,173000,734010740,8570,8570,8570,8570,0
|
|
20230823,172900,734010740,8570,8570,8570,8570,0
|
|
20230823,172800,734010740,8570,8570,8570,8570,0
|
|
20230823,172700,734010740,8570,8570,8570,8570,0
|
|
20230823,172600,734010740,8570,8570,8570,8570,0
|
|
20230823,172500,734010740,8570,8570,8570,8570,0
|
|
20230823,172400,734010740,8570,8570,8570,8570,0
|
|
20230823,172300,734010740,8570,8570,8570,8570,0
|
|
20230823,172200,734010740,8570,8570,8570,8570,0
|
|
20230823,172100,734010740,8570,8570,8570,8570,0
|
|
20230823,172000,734010740,8570,8570,8570,8570,0
|
|
20230823,171900,734010740,8570,8570,8570,8570,0
|
|
20230823,171800,734010740,8570,8570,8570,8570,0
|
|
20230823,171700,734010740,8570,8570,8570,8570,0
|
|
20230823,171600,734010740,8570,8570,8570,8570,0
|
|
20230823,171500,734010740,8570,8570,8570,8570,0
|
|
20230823,171400,734010740,8570,8570,8570,8570,0
|
|
20230823,171300,734010740,8570,8570,8570,8570,2009
|
|
20230823,171200,734010740,8570,8570,8570,8570,0
|
|
20230823,171100,734010740,8570,8570,8570,8570,0
|
|
20230823,171000,734010740,8570,8570,8570,8570,0
|
|
20230823,170900,734010740,8570,8570,8570,8570,0
|
|
20230823,170800,734010740,8570,8570,8570,8570,0
|
|
20230823,170700,734010740,8570,8570,8570,8570,0
|
|
20230823,170600,734010740,8570,8570,8570,8570,0
|
|
20230823,170500,734010740,8570,8570,8570,8570,0
|
|
20230823,170400,734010740,8570,8570,8570,8570,0
|
|
20230823,170300,734010740,8570,8570,8570,8570,0
|
|
20230823,170200,734010740,8570,8570,8570,8570,0
|
|
20230823,170100,734010740,8570,8570,8570,8570,0
|
|
20230823,170000,734010740,8570,8570,8570,8570,0
|
|
20230823,165900,734010740,8570,8570,8570,8570,0
|
|
20230823,165800,734010740,8570,8570,8570,8570,0
|
|
20230823,165700,734010740,8570,8570,8570,8570,0
|
|
20230823,165600,734010740,8570,8570,8570,8570,0
|
|
20230823,165500,734010740,8570,8570,8570,8570,0
|
|
20230823,165400,734010740,8570,8570,8570,8570,0
|
|
20230823,165300,734010740,8570,8570,8570,8570,0
|
|
20230823,165200,734010740,8570,8570,8570,8570,0
|
|
20230823,165100,734010740,8570,8570,8570,8570,0
|
|
20230823,165000,734010740,8570,8570,8570,8570,0
|
|
20230823,164900,734010740,8570,8570,8570,8570,0
|
|
20230823,164800,734010740,8570,8570,8570,8570,0
|
|
20230823,164700,734010740,8570,8570,8570,8570,0
|
|
20230823,164600,734010740,8570,8570,8570,8570,0
|
|
20230823,164500,734010740,8570,8570,8570,8570,0
|
|
20230823,164400,734010740,8570,8570,8570,8570,0
|
|
20230823,164300,734010740,8570,8570,8570,8570,2009
|
|
20230823,164200,734010740,8570,8570,8570,8570,0
|
|
20230823,164100,734010740,8570,8570,8570,8570,0
|
|
20230823,164000,734010740,8570,8570,8570,8570,0
|
|
20230823,163900,734010740,8570,8570,8570,8570,0
|
|
20230823,163800,734010740,8570,8570,8570,8570,0
|
|
20230823,163700,734010740,8570,8570,8570,8570,0
|
|
20230823,163600,734010740,8570,8570,8570,8570,0
|
|
20230823,163500,734010740,8570,8570,8570,8570,0
|
|
20230823,163400,734010740,8570,8570,8570,8570,0
|
|
20230823,163300,734010740,8570,8570,8570,8570,0
|
|
20230823,163200,734010740,8570,8570,8570,8570,0
|
|
20230823,163100,734010740,8570,8570,8570,8570,0
|
|
20230823,163000,734010740,8570,8570,8570,8570,0
|
|
20230823,162900,734010740,8570,8570,8570,8570,0
|
|
20230823,162800,734010740,8570,8570,8570,8570,0
|
|
20230823,162700,734010740,8570,8570,8570,8570,0
|
|
20230823,162600,734010740,8570,8570,8570,8570,0
|
|
20230823,162500,734010740,8570,8570,8570,8570,0
|
|
20230823,162400,734010740,8570,8570,8570,8570,0
|
|
20230823,162300,734010740,8570,8570,8570,8570,0
|
|
20230823,162200,734010740,8570,8570,8570,8570,0
|
|
20230823,162100,734010740,8570,8570,8570,8570,0
|
|
20230823,162000,734010740,8570,8570,8570,8570,0
|
|
20230823,161900,734010740,8570,8570,8570,8570,0
|
|
20230823,161800,734010740,8570,8570,8570,8570,0
|
|
20230823,161700,734010740,8570,8570,8570,8570,0
|
|
20230823,161600,734010740,8570,8570,8570,8570,0
|
|
20230823,161500,734010740,8570,8570,8570,8570,0
|
|
20230823,161400,734010740,8570,8570,8570,8570,0
|
|
20230823,161300,734010740,8570,8570,8570,8570,2009
|
|
20230823,161200,734010740,8570,8570,8570,8570,0
|
|
20230823,161100,734010740,8570,8570,8570,8570,0
|
|
20230823,161000,734010740,8570,8570,8570,8570,0
|
|
20230823,160900,734010740,8570,8570,8570,8570,0
|
|
20230823,160800,734010740,8570,8570,8570,8570,0
|
|
20230823,160700,734010740,8570,8570,8570,8570,0
|
|
20230823,160600,734010740,8570,8570,8570,8570,0
|
|
20230823,160500,734010740,8570,8570,8570,8570,0
|
|
20230823,160400,734010740,8570,8570,8570,8570,0
|
|
20230823,160300,734010740,8570,8570,8570,8570,0
|
|
20230823,160200,734010740,8570,8570,8570,8570,0
|
|
20230823,160100,734010740,8570,8570,8570,8570,0
|
|
20230823,160000,734010740,8570,8570,8570,8570,0
|
|
20230823,155900,734010740,8570,8570,8570,8570,0
|
|
20230823,155800,734010740,8570,8570,8570,8570,0
|
|
20230823,155700,734010740,8570,8570,8570,8570,0
|
|
20230823,155600,734010740,8570,8570,8570,8570,0
|
|
20230823,155500,734010740,8570,8570,8570,8570,0
|
|
20230823,155400,734010740,8570,8570,8570,8570,0
|
|
20230823,155300,734010740,8570,8570,8570,8570,0
|
|
20230823,155200,734010740,8570,8570,8570,8570,0
|
|
20230823,155100,734010740,8570,8570,8570,8570,0
|
|
20230823,155000,734010740,8570,8570,8570,8570,0
|
|
20230823,154900,734010740,8570,8570,8570,8570,0
|
|
20230823,154800,734010740,8570,8570,8570,8570,0
|
|
20230823,154700,734010740,8570,8570,8570,8570,0
|
|
20230823,154600,734010740,8570,8570,8570,8570,0
|
|
20230823,154500,734010740,8570,8570,8570,8570,0
|
|
20230823,154400,734010740,8570,8570,8570,8570,0
|
|
20230823,154300,734010740,8570,8570,8570,8570,2009
|
|
20230823,154200,734010740,8570,8570,8570,8570,0
|
|
20230823,154100,734010740,8570,8570,8570,8570,0
|
|
20230823,154000,734010740,8570,8570,8570,8570,0
|
|
20230823,153900,734010740,8570,8570,8570,8570,0
|
|
20230823,153800,734010740,8570,8570,8570,8570,0
|
|
20230823,153700,734010740,8570,8570,8570,8570,0
|
|
20230823,153600,734010740,8570,8570,8570,8570,0
|
|
20230823,153500,734010740,8570,8570,8570,8570,0
|
|
20230823,153400,734010740,8570,8570,8570,8570,0
|
|
20230823,153300,734010740,8570,8570,8570,8570,0
|
|
20230823,153200,734010740,8570,8570,8570,8570,0
|
|
20230823,153100,734010740,8570,8570,8570,8570,0
|
|
20230823,153000,734010740,8570,8570,8570,8570,2009
|
|
20230823,152900,716793610,8550,8550,8550,8550,0
|
|
20230823,152800,716793610,8550,8550,8550,8550,0
|
|
20230823,152700,716793610,8550,8550,8550,8550,0
|
|
20230823,152600,716793610,8550,8550,8550,8550,0
|
|
20230823,152500,716793610,8550,8550,8550,8550,0
|
|
20230823,152400,716793610,8550,8550,8550,8550,0
|
|
20230823,152300,716793610,8550,8550,8550,8550,0
|
|
20230823,152200,716793610,8550,8550,8550,8550,0
|
|
20230823,152100,716793610,8550,8550,8550,8550,0
|
|
20230823,152000,716793610,8550,8550,8550,8550,0
|
|
20230823,151900,716793610,8550,8540,8550,8540,260
|
|
20230823,151800,714572510,8540,8550,8550,8540,62
|
|
20230823,151700,714042970,8550,8550,8560,8550,108
|
|
20230823,151600,713119530,8540,8550,8550,8540,3
|
|
20230823,151500,713093900,8550,8540,8550,8540,21
|
|
20230823,151400,712914550,8540,8550,8550,8540,259
|
|
20230823,151300,710701640,8550,8550,8550,8550,0
|
|
20230823,151200,710701640,8550,8550,8550,8550,98
|
|
20230823,151100,709863740,8560,8550,8560,8550,112
|
|
20230823,151000,708905100,8540,8540,8540,8540,0
|
|
20230823,150900,708905100,8540,8540,8540,8540,70
|
|
20230823,150800,708307300,8540,8540,8540,8540,0
|
|
20230823,150700,708307300,8540,8540,8540,8540,39
|
|
20230823,150600,707974240,8540,8540,8540,8540,11
|
|
20230823,150500,707880300,8540,8540,8540,8540,93
|
|
20230823,150400,707086080,8540,8550,8550,8540,1849
|
|
20230823,150300,691293610,8550,8550,8550,8550,12
|
|
20230823,150200,691191010,8560,8540,8560,8540,211
|
|
20230823,150100,689388970,8540,8540,8540,8540,500
|
|
20230823,150000,685118970,8540,8550,8560,8540,766
|
|
20230823,145900,678576450,8550,8550,8550,8550,27
|
|
20230823,145800,678345600,8550,8550,8550,8550,0
|
|
20230823,145700,678345600,8550,8550,8550,8550,725
|
|
20230823,145600,672146850,8540,8550,8550,8540,346
|
|
20230823,145500,669190650,8540,8540,8540,8540,1912
|
|
20230823,145400,652862170,8540,8540,8540,8540,7
|
|
20230823,145300,652802390,8540,8540,8540,8540,434
|
|
20230823,145200,649096030,8540,8540,8540,8540,51
|
|
20230823,145100,648660490,8540,8540,8540,8540,344
|
|
20230823,145000,645722730,8540,8540,8540,8540,85
|
|
20230823,144900,644996830,8540,8540,8540,8540,0
|
|
20230823,144800,644996830,8540,8540,8540,8540,0
|
|
20230823,144700,644996830,8540,8540,8540,8540,0
|
|
20230823,144600,644996830,8540,8540,8550,8530,1308
|
|
20230823,144500,633826510,8550,8550,8550,8550,0
|
|
20230823,144400,633826510,8550,8550,8550,8550,0
|
|
20230823,144300,633826510,8550,8550,8550,8550,0
|
|
20230823,144200,633826510,8550,8550,8550,8550,5
|
|
20230823,144100,633783760,8530,8530,8530,8530,34
|
|
20230823,144000,633493740,8530,8530,8530,8530,0
|
|
20230823,143900,633493740,8530,8530,8530,8530,0
|
|
20230823,143800,633493740,8530,8530,8530,8530,540
|
|
20230823,143700,628887540,8530,8530,8530,8530,273
|
|
20230823,143600,626558850,8530,8530,8530,8530,128
|
|
20230823,143500,625467010,8530,8520,8530,8520,30
|
|
20230823,143400,625211310,8520,8520,8520,8520,37
|
|
20230823,143300,624896070,8520,8540,8540,8520,396
|
|
20230823,143200,621515270,8520,8530,8530,8520,123
|
|
20230823,143100,620466770,8540,8530,8540,8530,145
|
|
20230823,143000,619228920,8540,8530,8540,8530,98
|
|
20230823,142900,618392960,8530,8530,8530,8530,14
|
|
20230823,142800,618273540,8530,8540,8540,8530,112
|
|
20230823,142700,617317660,8540,8520,8540,8520,248
|
|
20230823,142600,615204620,8520,8520,8520,8520,0
|
|
20230823,142500,615204620,8520,8520,8520,8520,0
|
|
20230823,142400,615204620,8520,8520,8520,8520,538
|
|
20230823,142300,610620860,8520,8520,8520,8520,5
|
|
20230823,142200,610578260,8520,8520,8520,8520,0
|
|
20230823,142100,610578260,8520,8520,8520,8520,34
|
|
20230823,142000,610288580,8520,8520,8520,8520,72
|
|
20230823,141900,609675140,8520,8520,8520,8520,0
|
|
20230823,141800,609675140,8520,8520,8520,8520,0
|
|
20230823,141700,609675140,8520,8520,8520,8520,0
|
|
20230823,141600,609675140,8520,8530,8530,8520,50
|
|
20230823,141500,609249080,8520,8520,8520,8520,20
|
|
20230823,141400,609078680,8530,8530,8540,8530,782
|
|
20230823,141300,602407910,8540,8540,8540,8540,0
|
|
20230823,141200,602407910,8540,8540,8540,8540,0
|
|
20230823,141100,602407910,8540,8530,8540,8530,70
|
|
20230823,141000,601810760,8530,8530,8530,8530,13
|
|
20230823,140900,601699870,8530,8530,8530,8530,50
|
|
20230823,140800,601273370,8530,8530,8530,8530,80
|
|
20230823,140700,600590970,8530,8530,8530,8530,0
|
|
20230823,140600,600590970,8530,8530,8530,8530,0
|
|
20230823,140500,600590970,8530,8530,8530,8530,110
|
|
20230823,140400,599652670,8530,8530,8530,8530,6
|
|
20230823,140300,599601490,8530,8530,8530,8530,30
|
|
20230823,140200,599345590,8530,8530,8530,8530,5
|
|
20230823,140100,599302940,8530,8530,8530,8530,237
|
|
20230823,140000,597281330,8530,8530,8530,8530,2
|
|
20230823,135900,597264270,8520,8520,8520,8520,155
|
|
20230823,135800,595943670,8520,8520,8520,8520,100
|
|
20230823,135700,595091670,8520,8510,8520,8510,95
|
|
20230823,135600,594282970,8510,8520,8520,8510,42
|
|
20230823,135500,593925470,8520,8510,8520,8510,55
|
|
20230823,135400,593456880,8520,8520,8520,8520,46
|
|
20230823,135300,593064960,8520,8520,8520,8510,1450
|
|
20230823,135200,580711960,8520,8520,8520,8520,106
|
|
20230823,135100,579808840,8530,8520,8530,8520,86
|
|
20230823,135000,579076100,8530,8530,8530,8530,426
|
|
20230823,134900,575442320,8540,8530,8540,8530,419
|
|
20230823,134800,571865250,8530,8530,8530,8530,0
|
|
20230823,134700,571865250,8530,8530,8530,8530,0
|
|
20230823,134600,571865250,8530,8530,8530,8530,936
|
|
20230823,134500,563881170,8540,8540,8540,8540,2
|
|
20230823,134400,563864090,8530,8530,8530,8530,83
|
|
20230823,134300,563156100,8530,8530,8530,8530,272
|
|
20230823,134200,560835940,8540,8540,8540,8540,99
|
|
20230823,134100,559990480,8530,8540,8540,8530,12
|
|
20230823,134000,559888030,8530,8530,8530,8530,16
|
|
20230823,133900,559751550,8530,8530,8530,8530,0
|
|
20230823,133800,559751550,8530,8530,8530,8530,0
|
|
20230823,133700,559751550,8530,8530,8530,8530,0
|
|
20230823,133600,559751550,8530,8530,8530,8530,0
|
|
20230823,133500,559751550,8530,8530,8530,8530,0
|
|
20230823,133400,559751550,8530,8530,8530,8530,191
|
|
20230823,133300,558122320,8530,8540,8540,8530,233
|
|
20230823,133200,556134780,8540,8540,8540,8540,7
|
|
20230823,133100,556075000,8540,8540,8540,8540,0
|
|
20230823,133000,556075000,8540,8540,8540,8540,58
|
|
20230823,132900,555579680,8540,8540,8540,8540,7
|
|
20230823,132800,555519900,8540,8540,8540,8540,7
|
|
20230823,132700,555460120,8540,8540,8540,8540,28
|
|
20230823,132600,555221000,8540,8540,8540,8540,216
|
|
20230823,132500,553376360,8530,8530,8530,8530,0
|
|
20230823,132400,553376360,8530,8530,8530,8530,0
|
|
20230823,132300,553376360,8530,8530,8530,8530,0
|
|
20230823,132200,553376360,8530,8530,8530,8530,15
|
|
20230823,132100,553248410,8530,8530,8530,8530,0
|
|
20230823,132000,553248410,8530,8530,8530,8530,5
|
|
20230823,131900,553205760,8530,8530,8540,8530,54
|
|
20230823,131800,552744790,8530,8530,8530,8530,1
|
|
20230823,131700,552736260,8520,8520,8520,8520,0
|
|
20230823,131600,552736260,8520,8530,8530,8520,101
|
|
20230823,131500,551875730,8530,8530,8530,8530,91
|
|
20230823,131400,551099500,8530,8530,8530,8530,0
|
|
20230823,131300,551099500,8530,8530,8530,8530,0
|
|
20230823,131200,551099500,8530,8520,8530,8520,1152
|
|
20230823,131100,541283310,8520,8530,8530,8520,14
|
|
20230823,131000,541164020,8530,8530,8530,8520,76
|
|
20230823,130900,540516190,8530,8520,8530,8520,326
|
|
20230823,130800,537737500,8530,8520,8530,8520,625
|
|
20230823,130700,532411820,8520,8530,8530,8520,1018
|
|
20230823,130600,523729780,8530,8530,8530,8530,747
|
|
20230823,130500,517357870,8530,8530,8530,8530,0
|
|
20230823,130400,517357870,8530,8530,8530,8530,200
|
|
20230823,130300,515651870,8530,8530,8530,8530,0
|
|
20230823,130200,515651870,8530,8530,8530,8530,0
|
|
20230823,130100,515651870,8530,8530,8530,8530,16
|
|
20230823,130000,515515390,8540,8540,8540,8540,0
|
|
20230823,125900,515515390,8540,8540,8540,8540,10
|
|
20230823,125800,515429990,8540,8540,8540,8540,5
|
|
20230823,125700,515387290,8520,8520,8520,8520,0
|
|
20230823,125600,515387290,8520,8520,8520,8520,42
|
|
20230823,125500,515029450,8530,8530,8530,8530,59
|
|
20230823,125400,514526180,8540,8540,8540,8540,117
|
|
20230823,125300,513527000,8540,8540,8540,8540,6
|
|
20230823,125200,513475760,8540,8540,8540,8540,3
|
|
20230823,125100,513450140,8540,8520,8540,8520,52
|
|
20230823,125000,513007060,8520,8520,8520,8520,0
|
|
20230823,124900,513007060,8520,8530,8530,8520,500
|
|
20230823,124800,508746960,8520,8530,8530,8520,65
|
|
20230823,124700,508193150,8520,8530,8530,8520,1000
|
|
20230823,124600,499669070,8530,8530,8530,8530,0
|
|
20230823,124500,499669070,8530,8530,8530,8530,150
|
|
20230823,124400,498389570,8530,8540,8540,8530,159
|
|
20230823,124300,497032080,8540,8540,8540,8540,0
|
|
20230823,124200,497032080,8540,8540,8540,8540,0
|
|
20230823,124100,497032080,8540,8540,8540,8540,300
|
|
20230823,124000,494470080,8550,8550,8550,8550,1
|
|
20230823,123900,494461530,8550,8550,8550,8550,0
|
|
20230823,123800,494461530,8550,8550,8550,8550,1
|
|
20230823,123700,494452980,8540,8540,8540,8540,77
|
|
20230823,123600,493795400,8540,8540,8540,8540,0
|
|
20230823,123500,493795400,8540,8540,8540,8540,96
|
|
20230823,123400,492975560,8540,8540,8540,8540,928
|
|
20230823,123300,485050440,8540,8520,8540,8520,18
|
|
20230823,123200,484896940,8520,8520,8520,8520,0
|
|
20230823,123100,484896940,8520,8520,8520,8520,0
|
|
20230823,123000,484896940,8520,8520,8520,8520,166
|
|
20230823,122900,483482620,8520,8520,8520,8520,34
|
|
20230823,122800,483192940,8520,8520,8520,8520,50
|
|
20230823,122700,482766940,8520,8520,8520,8520,5
|
|
20230823,122600,482724340,8520,8520,8520,8520,15
|
|
20230823,122500,482596540,8520,8520,8520,8520,115
|
|
20230823,122400,481616740,8520,8520,8520,8520,46
|
|
20230823,122300,481224820,8530,8530,8530,8530,0
|
|
20230823,122200,481224820,8530,8520,8530,8520,2188
|
|
20230823,122100,462583030,8520,8520,8520,8520,575
|
|
20230823,122000,457684030,8520,8520,8520,8520,100
|
|
20230823,121900,456832030,8520,8520,8520,8520,757
|
|
20230823,121800,450382390,8530,8520,8530,8520,13
|
|
20230823,121700,450271510,8530,8530,8530,8530,239
|
|
20230823,121600,448232840,8520,8520,8520,8520,0
|
|
20230823,121500,448232840,8520,8520,8520,8520,0
|
|
20230823,121400,448232840,8520,8520,8520,8520,0
|
|
20230823,121300,448232840,8520,8520,8520,8520,0
|
|
20230823,121200,448232840,8520,8520,8520,8520,2648
|
|
20230823,121100,425671880,8520,8530,8530,8520,605
|
|
20230823,121000,420511720,8530,8530,8530,8520,159
|
|
20230823,120900,419155460,8530,8530,8530,8530,297
|
|
20230823,120800,416622050,8530,8540,8540,8530,122
|
|
20230823,120700,415580250,8540,8540,8540,8540,0
|
|
20230823,120600,415580250,8540,8540,8540,8540,0
|
|
20230823,120500,415580250,8540,8540,8540,8540,4
|
|
20230823,120400,415546090,8540,8540,8540,8540,0
|
|
20230823,120300,415546090,8540,8540,8540,8540,194
|
|
20230823,120200,413889330,8540,8540,8540,8540,344
|
|
20230823,120100,410951570,8540,8540,8540,8540,30
|
|
20230823,120000,410695370,8530,8530,8540,8530,19
|
|
20230823,115900,410533280,8540,8530,8540,8530,6
|
|
20230823,115800,410482050,8550,8550,8550,8550,0
|
|
20230823,115700,410482050,8550,8550,8550,8550,1
|
|
20230823,115600,410473500,8530,8530,8530,8530,8
|
|
20230823,115500,410405260,8530,8530,8530,8530,0
|
|
20230823,115400,410405260,8530,8530,8530,8530,0
|
|
20230823,115300,410405260,8530,8530,8530,8530,10
|
|
20230823,115200,410319960,8530,8530,8530,8530,171
|
|
20230823,115100,408861330,8530,8530,8530,8520,160
|
|
20230823,115000,407496940,8520,8520,8520,8520,20
|
|
20230823,114900,407326540,8520,8520,8520,8520,0
|
|
20230823,114800,407326540,8520,8520,8520,8520,0
|
|
20230823,114700,407326540,8520,8530,8530,8520,3673
|
|
20230823,114600,376021760,8540,8550,8550,8540,17
|
|
20230823,114500,375876540,8540,8560,8560,8540,523
|
|
20230823,114400,371409660,8560,8560,8560,8560,8
|
|
20230823,114300,371341180,8560,8560,8560,8550,670
|
|
20230823,114200,365610400,8570,8570,8570,8570,1
|
|
20230823,114100,365601830,8560,8560,8560,8550,149
|
|
20230823,114000,364327390,8560,8560,8560,8560,11
|
|
20230823,113900,364233230,8550,8550,8550,8550,45
|
|
20230823,113800,363848480,8560,8560,8560,8560,5
|
|
20230823,113700,363805680,8570,8570,8570,8570,0
|
|
20230823,113600,363805680,8570,8570,8570,8570,0
|
|
20230823,113500,363805680,8570,8570,8570,8550,182
|
|
20230823,113400,362249540,8550,8550,8550,8550,0
|
|
20230823,113300,362249540,8550,8550,8550,8550,100
|
|
20230823,113200,361394540,8550,8550,8550,8550,962
|
|
20230823,113100,353169440,8540,8540,8540,8540,0
|
|
20230823,113000,353169440,8540,8550,8550,8540,88
|
|
20230823,112900,352417880,8550,8540,8550,8540,160
|
|
20230823,112800,351050780,8550,8550,8550,8550,10
|
|
20230823,112700,350965280,8550,8540,8550,8540,40
|
|
20230823,112600,350623460,8550,8550,8550,8550,1
|
|
20230823,112500,350614910,8540,8550,8550,8540,101
|
|
20230823,112400,349751370,8550,8550,8550,8550,49
|
|
20230823,112300,349332420,8550,8550,8550,8550,459
|
|
20230823,112200,345407970,8560,8570,8570,8560,37
|
|
20230823,112100,345091240,8570,8570,8570,8570,0
|
|
20230823,112000,345091240,8570,8570,8570,8550,137
|
|
20230823,111900,343917350,8570,8570,8570,8570,112
|
|
20230823,111800,342957510,8570,8570,8570,8570,0
|
|
20230823,111700,342957510,8570,8570,8570,8570,59
|
|
20230823,111600,342451880,8570,8570,8570,8570,59
|
|
20230823,111500,341946250,8580,8560,8580,8560,287
|
|
20230823,111400,339489470,8580,8580,8580,8580,29
|
|
20230823,111300,339240650,8560,8570,8570,8560,1116
|
|
20230823,111200,329682610,8570,8560,8570,8560,342
|
|
20230823,111100,326755030,8570,8570,8570,8560,130
|
|
20230823,111000,325640940,8570,8570,8570,8570,21
|
|
20230823,110900,325460970,8570,8570,8570,8560,34
|
|
20230823,110800,325169910,8570,8570,8570,8570,15
|
|
20230823,110700,325041360,8570,8570,8570,8570,16
|
|
20230823,110600,324904240,8570,8560,8570,8560,612
|
|
20230823,110500,319660190,8560,8560,8560,8560,58
|
|
20230823,110400,319163710,8560,8560,8560,8560,0
|
|
20230823,110300,319163710,8560,8560,8560,8560,8
|
|
20230823,110200,319095230,8560,8540,8560,8540,1172
|
|
20230823,110100,309071570,8550,8560,8560,8540,236
|
|
20230823,110000,307053830,8550,8550,8550,8550,804
|
|
20230823,105900,300179630,8550,8550,8550,8550,25
|
|
20230823,105800,299965880,8550,8550,8550,8550,131
|
|
20230823,105700,298845830,8560,8560,8560,8560,1
|
|
20230823,105600,298837270,8560,8560,8560,8560,2
|
|
20230823,105500,298820150,8560,8560,8560,8560,29
|
|
20230823,105400,298571910,8560,8560,8560,8560,19
|
|
20230823,105300,298409270,8560,8550,8560,8550,48
|
|
20230823,105200,297998790,8560,8560,8560,8560,70
|
|
20230823,105100,297399590,8560,8560,8570,8530,3982
|
|
20230823,105000,263414840,8570,8570,8570,8560,29
|
|
20230823,104900,263166340,8560,8570,8570,8560,293
|
|
20230823,104800,260658200,8560,8570,8570,8560,146
|
|
20230823,104700,259408080,8580,8580,8580,8580,8
|
|
20230823,104600,259339440,8560,8570,8580,8560,97
|
|
20230823,104500,258508550,8580,8580,8580,8580,42
|
|
20230823,104400,258148190,8580,8580,8580,8580,0
|
|
20230823,104300,258148190,8580,8580,8580,8580,32
|
|
20230823,104200,257873630,8580,8580,8580,8580,8
|
|
20230823,104100,257804990,8580,8580,8580,8560,594
|
|
20230823,104000,252708810,8580,8580,8580,8580,1
|
|
20230823,103900,252700230,8580,8580,8580,8580,0
|
|
20230823,103800,252700230,8580,8580,8580,8580,22
|
|
20230823,103700,252511470,8580,8580,8580,8580,11
|
|
20230823,103600,252417090,8580,8570,8580,8570,687
|
|
20230823,103500,246526490,8570,8570,8570,8570,107
|
|
20230823,103400,245609500,8570,8570,8570,8570,7
|
|
20230823,103300,245549510,8560,8560,8560,8560,0
|
|
20230823,103200,245549510,8560,8560,8560,8560,326
|
|
20230823,103100,242758950,8560,8570,8580,8560,37
|
|
20230823,103000,242441990,8570,8570,8570,8570,30
|
|
20230823,102900,242184890,8570,8570,8570,8570,58
|
|
20230823,102800,241687830,8570,8570,8570,8570,0
|
|
20230823,102700,241687830,8570,8570,8570,8570,80
|
|
20230823,102600,241002230,8570,8560,8570,8560,61
|
|
20230823,102500,240480060,8570,8570,8570,8570,38
|
|
20230823,102400,240154400,8570,8570,8570,8570,31
|
|
20230823,102300,239888730,8580,8580,8580,8580,7
|
|
20230823,102200,239828670,8580,8580,8580,8580,145
|
|
20230823,102100,238584570,8580,8580,8580,8580,6
|
|
20230823,102000,238533090,8580,8560,8580,8560,104
|
|
20230823,101900,237642190,8560,8560,8560,8560,132
|
|
20230823,101800,236512270,8560,8570,8580,8560,1062
|
|
20230823,101700,227410360,8570,8570,8570,8570,1
|
|
20230823,101600,227401790,8560,8560,8560,8560,1106
|
|
20230823,101500,217934430,8560,8560,8560,8550,17
|
|
20230823,101400,217788920,8550,8550,8550,8550,1227
|
|
20230823,101300,207298070,8550,8550,8550,8550,78
|
|
20230823,101200,206631170,8550,8540,8550,8540,132
|
|
20230823,101100,205503710,8550,8560,8560,8550,225
|
|
20230823,101000,203579700,8550,8550,8550,8550,0
|
|
20230823,100900,203579700,8550,8550,8550,8550,8
|
|
20230823,100800,203511300,8550,8560,8560,8550,554
|
|
20230823,100700,198774440,8550,8550,8550,8550,10
|
|
20230823,100600,198688940,8550,8550,8550,8550,19
|
|
20230823,100500,198526490,8550,8540,8550,8540,12
|
|
20230823,100400,198423900,8540,8540,8540,8540,250
|
|
20230823,100300,196288900,8550,8550,8550,8540,2473
|
|
20230823,100200,175149750,8550,8550,8550,8550,43
|
|
20230823,100100,174782100,8550,8550,8550,8550,55
|
|
20230823,100000,174311850,8550,8540,8550,8540,89
|
|
20230823,095900,173551320,8550,8550,8550,8550,127
|
|
20230823,095800,172465470,8550,8540,8550,8540,46
|
|
20230823,095700,172072320,8540,8540,8540,8540,73
|
|
20230823,095600,171448900,8540,8540,8540,8540,406
|
|
20230823,095500,167981660,8550,8550,8550,8550,65
|
|
20230823,095400,167425910,8550,8550,8550,8550,36
|
|
20230823,095300,167118110,8550,8550,8550,8540,367
|
|
20230823,095200,163983260,8550,8550,8550,8550,70
|
|
20230823,095100,163384760,8550,8550,8550,8540,138
|
|
20230823,095000,162205150,8560,8550,8560,8550,56
|
|
20230823,094900,161725940,8560,8560,8560,8560,18
|
|
20230823,094800,161571860,8560,8550,8560,8550,201
|
|
20230823,094700,159852300,8560,8560,8560,8560,3
|
|
20230823,094600,159826620,8560,8560,8560,8550,266
|
|
20230823,094500,157551960,8550,8560,8560,8550,45
|
|
20230823,094400,157167060,8560,8560,8560,8560,7
|
|
20230823,094300,157107140,8560,8570,8570,8560,157
|
|
20230823,094200,155763150,8570,8580,8580,8570,97
|
|
20230823,094100,154931420,8580,8570,8580,8570,50
|
|
20230823,094000,154502810,8570,8570,8570,8570,43
|
|
20230823,093900,154134300,8570,8570,8570,8570,16
|
|
20230823,093800,153997180,8570,8550,8570,8550,8
|
|
20230823,093700,153928720,8550,8530,8550,8530,76
|
|
20230823,093600,153279870,8540,8550,8550,8540,1205
|
|
20230823,093500,142978980,8540,8550,8550,8530,708
|
|
20230823,093400,136932680,8550,8580,8580,8550,51
|
|
20230823,093300,136496600,8580,8570,8580,8560,993
|
|
20230823,093200,127986600,8570,8540,8570,8530,608
|
|
20230823,093100,122799200,8530,8550,8560,8520,701
|
|
20230823,093000,116813910,8560,8570,8590,8550,615
|
|
20230823,092900,111551040,8570,8620,8620,8570,2209
|
|
20230823,092800,92611920,8620,8610,8620,8600,22
|
|
20230823,092700,92422560,8600,8610,8630,8600,470
|
|
20230823,092600,88380340,8610,8640,8640,8610,486
|
|
20230823,092500,84195690,8620,8630,8640,8620,1026
|
|
20230823,092400,75349620,8630,8640,8640,8620,106
|
|
20230823,092300,74434880,8640,8640,8640,8640,81
|
|
20230823,092200,73735040,8640,8640,8640,8640,133
|
|
20230823,092100,72585920,8630,8630,8640,8630,201
|
|
20230823,092000,70851220,8630,8630,8630,8630,15
|
|
20230823,091900,70721770,8630,8630,8630,8630,333
|
|
20230823,091800,67847980,8620,8610,8620,8610,767
|
|
20230823,091700,61236640,8620,8620,8620,8620,26
|
|
20230823,091600,61012520,8620,8620,8620,8620,115
|
|
20230823,091500,60021220,8620,8600,8620,8600,478
|
|
20230823,091400,55909530,8610,8630,8630,8610,249
|
|
20230823,091300,53761200,8630,8620,8630,8620,17
|
|
20230823,091200,53614590,8630,8600,8630,8600,122
|
|
20230823,091100,52561890,8590,8580,8590,8580,2248
|
|
20230823,091000,33271990,8580,8580,8580,8570,277
|
|
20230823,090900,30897090,8580,8590,8590,8580,759
|
|
20230823,090800,24384810,8580,8580,8580,8580,1
|
|
20230823,090700,24376230,8580,8580,8590,8570,425
|
|
20230823,090600,20731180,8590,8590,8590,8580,159
|
|
20230823,090500,19366750,8600,8600,8600,8580,308
|
|
20230823,090400,16718970,8600,8600,8600,8600,23
|
|
20230823,090300,16521170,8600,8610,8610,8600,28
|
|
20230823,090200,16280170,8620,8620,8620,8600,159
|
|
20230823,090100,14909890,8630,8570,8630,8570,454
|
|
20230823,090000,11018350,8580,8610,8630,8580,1281
|