622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,191900,1276327770,8450,8450,8450,8450,6407
|
|
20230816,191800,1276327770,8450,8450,8450,8450,0
|
|
20230816,191700,1276327770,8450,8450,8450,8450,0
|
|
20230816,191600,1276327770,8450,8450,8450,8450,0
|
|
20230816,191500,1276327770,8450,8450,8450,8450,0
|
|
20230816,191400,1276327770,8450,8450,8450,8450,0
|
|
20230816,191300,1276327770,8450,8450,8450,8450,0
|
|
20230816,191200,1276327770,8450,8450,8450,8450,0
|
|
20230816,191100,1276327770,8450,8450,8450,8450,0
|
|
20230816,191000,1276327770,8450,8450,8450,8450,0
|
|
20230816,190900,1276327770,8450,8450,8450,8450,0
|
|
20230816,190800,1276327770,8450,8450,8450,8450,0
|
|
20230816,190700,1276327770,8450,8450,8450,8450,0
|
|
20230816,190600,1276327770,8450,8450,8450,8450,0
|
|
20230816,190500,1276327770,8450,8450,8450,8450,0
|
|
20230816,190400,1276327770,8450,8450,8450,8450,0
|
|
20230816,190300,1276327770,8450,8450,8450,8450,0
|
|
20230816,190200,1276327770,8450,8450,8450,8450,0
|
|
20230816,190100,1276327770,8450,8450,8450,8450,0
|
|
20230816,190000,1276327770,8450,8450,8450,8450,0
|
|
20230816,185900,1276327770,8450,8450,8450,8450,0
|
|
20230816,185800,1276327770,8450,8450,8450,8450,0
|
|
20230816,185700,1276327770,8450,8450,8450,8450,0
|
|
20230816,185600,1276327770,8450,8450,8450,8450,0
|
|
20230816,185500,1276327770,8450,8450,8450,8450,0
|
|
20230816,185400,1276327770,8450,8450,8450,8450,0
|
|
20230816,185300,1276327770,8450,8450,8450,8450,0
|
|
20230816,185200,1276327770,8450,8450,8450,8450,0
|
|
20230816,185100,1276327770,8450,8450,8450,8450,0
|
|
20230816,185000,1276327770,8450,8450,8450,8450,0
|
|
20230816,184900,1276327770,8450,8450,8450,8450,6407
|
|
20230816,184800,1276327770,8450,8450,8450,8450,0
|
|
20230816,184700,1276327770,8450,8450,8450,8450,0
|
|
20230816,184600,1276327770,8450,8450,8450,8450,0
|
|
20230816,184500,1276327770,8450,8450,8450,8450,0
|
|
20230816,184400,1276327770,8450,8450,8450,8450,0
|
|
20230816,184300,1276327770,8450,8450,8450,8450,0
|
|
20230816,184200,1276327770,8450,8450,8450,8450,0
|
|
20230816,184100,1276327770,8450,8450,8450,8450,0
|
|
20230816,184000,1276327770,8450,8450,8450,8450,0
|
|
20230816,183900,1276327770,8450,8450,8450,8450,0
|
|
20230816,183800,1276327770,8450,8450,8450,8450,0
|
|
20230816,183700,1276327770,8450,8450,8450,8450,0
|
|
20230816,183600,1276327770,8450,8450,8450,8450,0
|
|
20230816,183500,1276327770,8450,8450,8450,8450,0
|
|
20230816,183400,1276327770,8450,8450,8450,8450,0
|
|
20230816,183300,1276327770,8450,8450,8450,8450,0
|
|
20230816,183200,1276327770,8450,8450,8450,8450,0
|
|
20230816,183100,1276327770,8450,8450,8450,8450,0
|
|
20230816,183000,1276327770,8450,8450,8450,8450,0
|
|
20230816,182900,1276327770,8450,8450,8450,8450,0
|
|
20230816,182800,1276327770,8450,8450,8450,8450,0
|
|
20230816,182700,1276327770,8450,8450,8450,8450,0
|
|
20230816,182600,1276327770,8450,8450,8450,8450,0
|
|
20230816,182500,1276327770,8450,8450,8450,8450,0
|
|
20230816,182400,1276327770,8450,8450,8450,8450,0
|
|
20230816,182300,1276327770,8450,8450,8450,8450,0
|
|
20230816,182200,1276327770,8450,8450,8450,8450,0
|
|
20230816,182100,1276327770,8450,8450,8450,8450,0
|
|
20230816,182000,1276327770,8450,8450,8450,8450,0
|
|
20230816,181900,1276327770,8450,8450,8450,8450,6407
|
|
20230816,181800,1276327770,8450,8450,8450,8450,0
|
|
20230816,181700,1276327770,8450,8450,8450,8450,0
|
|
20230816,181600,1276327770,8450,8450,8450,8450,0
|
|
20230816,181500,1276327770,8450,8450,8450,8450,0
|
|
20230816,181400,1276327770,8450,8450,8450,8450,0
|
|
20230816,181300,1276327770,8450,8450,8450,8450,0
|
|
20230816,181200,1276327770,8450,8450,8450,8450,0
|
|
20230816,181100,1276327770,8450,8450,8450,8450,0
|
|
20230816,181000,1276327770,8450,8450,8450,8450,0
|
|
20230816,180900,1276327770,8450,8450,8450,8450,0
|
|
20230816,180800,1276327770,8450,8450,8450,8450,0
|
|
20230816,180700,1276327770,8450,8450,8450,8450,0
|
|
20230816,180600,1276327770,8450,8450,8450,8450,0
|
|
20230816,180500,1276327770,8450,8450,8450,8450,0
|
|
20230816,180400,1276327770,8450,8450,8450,8450,0
|
|
20230816,180300,1276327770,8450,8450,8450,8450,0
|
|
20230816,180200,1276327770,8450,8450,8450,8450,0
|
|
20230816,180100,1276327770,8450,8450,8450,8450,0
|
|
20230816,180000,1276327770,8450,8450,8450,8450,0
|
|
20230816,175900,1276327770,8450,8450,8450,8450,0
|
|
20230816,175800,1276327770,8450,8450,8450,8450,0
|
|
20230816,175700,1276327770,8450,8450,8450,8450,0
|
|
20230816,175600,1276327770,8450,8450,8450,8450,0
|
|
20230816,175500,1276327770,8450,8450,8450,8450,0
|
|
20230816,175400,1276327770,8450,8450,8450,8450,0
|
|
20230816,175300,1276327770,8450,8450,8450,8450,0
|
|
20230816,175200,1276327770,8450,8450,8450,8450,0
|
|
20230816,175100,1276327770,8450,8450,8450,8450,0
|
|
20230816,175000,1276327770,8450,8450,8450,8450,0
|
|
20230816,174900,1276327770,8450,8450,8450,8450,6407
|
|
20230816,174800,1276327770,8450,8450,8450,8450,0
|
|
20230816,174700,1276327770,8450,8450,8450,8450,0
|
|
20230816,174600,1276327770,8450,8450,8450,8450,0
|
|
20230816,174500,1276327770,8450,8450,8450,8450,0
|
|
20230816,174400,1276327770,8450,8450,8450,8450,0
|
|
20230816,174300,1276327770,8450,8450,8450,8450,0
|
|
20230816,174200,1276327770,8450,8450,8450,8450,0
|
|
20230816,174100,1276327770,8450,8450,8450,8450,0
|
|
20230816,174000,1276327770,8450,8450,8450,8450,0
|
|
20230816,173900,1276327770,8450,8450,8450,8450,0
|
|
20230816,173800,1276327770,8450,8450,8450,8450,0
|
|
20230816,173700,1276327770,8450,8450,8450,8450,0
|
|
20230816,173600,1276327770,8450,8450,8450,8450,0
|
|
20230816,173500,1276327770,8450,8450,8450,8450,0
|
|
20230816,173400,1276327770,8450,8450,8450,8450,0
|
|
20230816,173300,1276327770,8450,8450,8450,8450,0
|
|
20230816,173200,1276327770,8450,8450,8450,8450,0
|
|
20230816,173100,1276327770,8450,8450,8450,8450,0
|
|
20230816,173000,1276327770,8450,8450,8450,8450,0
|
|
20230816,172900,1276327770,8450,8450,8450,8450,0
|
|
20230816,172800,1276327770,8450,8450,8450,8450,0
|
|
20230816,172700,1276327770,8450,8450,8450,8450,0
|
|
20230816,172600,1276327770,8450,8450,8450,8450,0
|
|
20230816,172500,1276327770,8450,8450,8450,8450,0
|
|
20230816,172400,1276327770,8450,8450,8450,8450,0
|
|
20230816,172300,1276327770,8450,8450,8450,8450,0
|
|
20230816,172200,1276327770,8450,8450,8450,8450,0
|
|
20230816,172100,1276327770,8450,8450,8450,8450,0
|
|
20230816,172000,1276327770,8450,8450,8450,8450,0
|
|
20230816,171900,1276327770,8450,8450,8450,8450,6407
|
|
20230816,171800,1276327770,8450,8450,8450,8450,0
|
|
20230816,171700,1276327770,8450,8450,8450,8450,0
|
|
20230816,171600,1276327770,8450,8450,8450,8450,0
|
|
20230816,171500,1276327770,8450,8450,8450,8450,0
|
|
20230816,171400,1276327770,8450,8450,8450,8450,0
|
|
20230816,171300,1276327770,8450,8450,8450,8450,0
|
|
20230816,171200,1276327770,8450,8450,8450,8450,0
|
|
20230816,171100,1276327770,8450,8450,8450,8450,0
|
|
20230816,171000,1276327770,8450,8450,8450,8450,0
|
|
20230816,170900,1276327770,8450,8450,8450,8450,0
|
|
20230816,170800,1276327770,8450,8450,8450,8450,0
|
|
20230816,170700,1276327770,8450,8450,8450,8450,0
|
|
20230816,170600,1276327770,8450,8450,8450,8450,0
|
|
20230816,170500,1276327770,8450,8450,8450,8450,0
|
|
20230816,170400,1276327770,8450,8450,8450,8450,0
|
|
20230816,170300,1276327770,8450,8450,8450,8450,0
|
|
20230816,170200,1276327770,8450,8450,8450,8450,0
|
|
20230816,170100,1276327770,8450,8450,8450,8450,0
|
|
20230816,170000,1276327770,8450,8450,8450,8450,0
|
|
20230816,165900,1276327770,8450,8450,8450,8450,0
|
|
20230816,165800,1276327770,8450,8450,8450,8450,0
|
|
20230816,165700,1276327770,8450,8450,8450,8450,0
|
|
20230816,165600,1276327770,8450,8450,8450,8450,0
|
|
20230816,165500,1276327770,8450,8450,8450,8450,0
|
|
20230816,165400,1276327770,8450,8450,8450,8450,0
|
|
20230816,165300,1276327770,8450,8450,8450,8450,0
|
|
20230816,165200,1276327770,8450,8450,8450,8450,0
|
|
20230816,165100,1276327770,8450,8450,8450,8450,0
|
|
20230816,165000,1276327770,8450,8450,8450,8450,0
|
|
20230816,164900,1276327770,8450,8450,8450,8450,6407
|
|
20230816,164800,1276327770,8450,8450,8450,8450,0
|
|
20230816,164700,1276327770,8450,8450,8450,8450,0
|
|
20230816,164600,1276327770,8450,8450,8450,8450,0
|
|
20230816,164500,1276327770,8450,8450,8450,8450,0
|
|
20230816,164400,1276327770,8450,8450,8450,8450,0
|
|
20230816,164300,1276327770,8450,8450,8450,8450,0
|
|
20230816,164200,1276327770,8450,8450,8450,8450,0
|
|
20230816,164100,1276327770,8450,8450,8450,8450,0
|
|
20230816,164000,1276327770,8450,8450,8450,8450,0
|
|
20230816,163900,1276327770,8450,8450,8450,8450,0
|
|
20230816,163800,1276327770,8450,8450,8450,8450,0
|
|
20230816,163700,1276327770,8450,8450,8450,8450,0
|
|
20230816,163600,1276327770,8450,8450,8450,8450,0
|
|
20230816,163500,1276327770,8450,8450,8450,8450,0
|
|
20230816,163400,1276327770,8450,8450,8450,8450,0
|
|
20230816,163300,1276327770,8450,8450,8450,8450,0
|
|
20230816,163200,1276327770,8450,8450,8450,8450,0
|
|
20230816,163100,1276327770,8450,8450,8450,8450,0
|
|
20230816,163000,1276327770,8450,8450,8450,8450,0
|
|
20230816,162900,1276327770,8450,8450,8450,8450,0
|
|
20230816,162800,1276327770,8450,8450,8450,8450,0
|
|
20230816,162700,1276327770,8450,8450,8450,8450,0
|
|
20230816,162600,1276327770,8450,8450,8450,8450,0
|
|
20230816,162500,1276327770,8450,8450,8450,8450,0
|
|
20230816,162400,1276327770,8450,8450,8450,8450,0
|
|
20230816,162300,1276327770,8450,8450,8450,8450,0
|
|
20230816,162200,1276327770,8450,8450,8450,8450,0
|
|
20230816,162100,1276327770,8450,8450,8450,8450,0
|
|
20230816,162000,1276327770,8450,8450,8450,8450,0
|
|
20230816,161900,1276327770,8450,8450,8450,8450,6407
|
|
20230816,161800,1276327770,8450,8450,8450,8450,0
|
|
20230816,161700,1276327770,8450,8450,8450,8450,0
|
|
20230816,161600,1276327770,8450,8450,8450,8450,0
|
|
20230816,161500,1276327770,8450,8450,8450,8450,0
|
|
20230816,161400,1276327770,8450,8450,8450,8450,0
|
|
20230816,161300,1276327770,8450,8450,8450,8450,0
|
|
20230816,161200,1276327770,8450,8450,8450,8450,0
|
|
20230816,161100,1276327770,8450,8450,8450,8450,0
|
|
20230816,161000,1276327770,8450,8450,8450,8450,0
|
|
20230816,160900,1276327770,8450,8450,8450,8450,0
|
|
20230816,160800,1276327770,8450,8450,8450,8450,0
|
|
20230816,160700,1276327770,8450,8450,8450,8450,0
|
|
20230816,160600,1276327770,8450,8450,8450,8450,0
|
|
20230816,160500,1276327770,8450,8450,8450,8450,0
|
|
20230816,160400,1276327770,8450,8450,8450,8450,0
|
|
20230816,160300,1276327770,8450,8450,8450,8450,0
|
|
20230816,160200,1276327770,8450,8450,8450,8450,0
|
|
20230816,160100,1276327770,8450,8450,8450,8450,0
|
|
20230816,160000,1276327770,8450,8450,8450,8450,0
|
|
20230816,155900,1276327770,8450,8450,8450,8450,0
|
|
20230816,155800,1276327770,8450,8450,8450,8450,0
|
|
20230816,155700,1276327770,8450,8450,8450,8450,0
|
|
20230816,155600,1276327770,8450,8450,8450,8450,0
|
|
20230816,155500,1276327770,8450,8450,8450,8450,0
|
|
20230816,155400,1276327770,8450,8450,8450,8450,0
|
|
20230816,155300,1276327770,8450,8450,8450,8450,0
|
|
20230816,155200,1276327770,8450,8450,8450,8450,0
|
|
20230816,155100,1276327770,8450,8450,8450,8450,0
|
|
20230816,155000,1276327770,8450,8450,8450,8450,0
|
|
20230816,154900,1276327770,8450,8450,8450,8450,6407
|
|
20230816,154800,1276327770,8450,8450,8450,8450,0
|
|
20230816,154700,1276327770,8450,8450,8450,8450,0
|
|
20230816,154600,1276327770,8450,8450,8450,8450,0
|
|
20230816,154500,1276327770,8450,8450,8450,8450,0
|
|
20230816,154400,1276327770,8450,8450,8450,8450,0
|
|
20230816,154300,1276327770,8450,8450,8450,8450,0
|
|
20230816,154200,1276327770,8450,8450,8450,8450,0
|
|
20230816,154100,1276327770,8450,8450,8450,8450,0
|
|
20230816,154000,1276327770,8450,8450,8450,8450,0
|
|
20230816,153900,1276327770,8450,8450,8450,8450,0
|
|
20230816,153800,1276327770,8450,8450,8450,8450,0
|
|
20230816,153700,1276327770,8450,8450,8450,8450,0
|
|
20230816,153600,1276327770,8450,8450,8450,8450,0
|
|
20230816,153500,1276327770,8450,8450,8450,8450,0
|
|
20230816,153400,1276327770,8450,8450,8450,8450,0
|
|
20230816,153300,1276327770,8450,8450,8450,8450,0
|
|
20230816,153200,1276327770,8450,8450,8450,8450,0
|
|
20230816,153100,1276327770,8450,8450,8450,8450,0
|
|
20230816,153000,1276327770,8450,8450,8450,8450,6407
|
|
20230816,152900,1222188620,8500,8500,8500,8500,0
|
|
20230816,152800,1222188620,8500,8500,8500,8500,0
|
|
20230816,152700,1222188620,8500,8500,8500,8500,0
|
|
20230816,152600,1222188620,8500,8500,8500,8500,0
|
|
20230816,152500,1222188620,8500,8500,8500,8500,0
|
|
20230816,152400,1222188620,8500,8500,8500,8500,0
|
|
20230816,152300,1222188620,8500,8500,8500,8500,0
|
|
20230816,152200,1222188620,8500,8500,8500,8500,0
|
|
20230816,152100,1222188620,8500,8500,8500,8500,0
|
|
20230816,152000,1222188620,8500,8500,8500,8500,0
|
|
20230816,151900,1222188620,8500,8470,8500,8470,315
|
|
20230816,151800,1219519120,8470,8490,8490,8470,563
|
|
20230816,151700,1214743700,8490,8490,8490,8480,247
|
|
20230816,151600,1212647370,8500,8500,8500,8500,18
|
|
20230816,151500,1212494370,8500,8500,8500,8500,47
|
|
20230816,151400,1212094870,8520,8520,8520,8510,191
|
|
20230816,151300,1210469420,8500,8490,8520,8490,313
|
|
20230816,151200,1207809020,8490,8490,8490,8490,36
|
|
20230816,151100,1207503380,8500,8500,8500,8480,227
|
|
20230816,151000,1205576880,8500,8480,8500,8460,262
|
|
20230816,150900,1203360140,8500,8500,8500,8500,1
|
|
20230816,150800,1203351640,8480,8480,8480,8450,2639
|
|
20230816,150700,1180991620,8500,8490,8500,8490,284
|
|
20230816,150600,1178577820,8490,8490,8490,8450,3946
|
|
20230816,150500,1145180950,8480,8490,8490,8480,916
|
|
20230816,150400,1137405820,8490,8520,8520,8490,106
|
|
20230816,150300,1136505700,8520,8520,8520,8520,0
|
|
20230816,150200,1136505700,8520,8510,8520,8510,51
|
|
20230816,150100,1136071680,8510,8510,8510,8510,1
|
|
20230816,150000,1136063170,8500,8490,8510,8480,471
|
|
20230816,145900,1132061820,8490,8500,8500,8490,132
|
|
20230816,145800,1130941070,8520,8520,8520,8520,2
|
|
20230816,145700,1130924030,8530,8530,8530,8530,0
|
|
20230816,145600,1130924030,8530,8530,8530,8530,0
|
|
20230816,145500,1130924030,8530,8500,8530,8490,420
|
|
20230816,145400,1127357070,8500,8510,8510,8500,415
|
|
20230816,145300,1123829340,8530,8530,8530,8530,0
|
|
20230816,145200,1123829340,8530,8530,8530,8530,0
|
|
20230816,145100,1123829340,8530,8470,8530,8470,3050
|
|
20230816,145000,1097875180,8470,8510,8510,8470,3790
|
|
20230816,144900,1065690080,8530,8530,8530,8510,17
|
|
20230816,144800,1065545370,8520,8520,8520,8520,43
|
|
20230816,144700,1065179010,8530,8530,8530,8530,205
|
|
20230816,144600,1063430360,8530,8530,8530,8530,0
|
|
20230816,144500,1063430360,8530,8530,8530,8530,0
|
|
20230816,144400,1063430360,8530,8530,8530,8530,0
|
|
20230816,144300,1063430360,8530,8530,8530,8530,0
|
|
20230816,144200,1063430360,8530,8530,8530,8530,1
|
|
20230816,144100,1063421830,8540,8530,8540,8500,516
|
|
20230816,144000,1059030350,8540,8540,8540,8540,1
|
|
20230816,143900,1059021810,8500,8510,8510,8500,503
|
|
20230816,143800,1054743990,8510,8510,8510,8510,0
|
|
20230816,143700,1054743990,8510,8510,8510,8510,107
|
|
20230816,143600,1053833420,8500,8500,8510,8500,1025
|
|
20230816,143500,1045116060,8510,8510,8510,8510,25
|
|
20230816,143400,1044903310,8500,8500,8500,8500,0
|
|
20230816,143300,1044903310,8500,8510,8510,8500,1982
|
|
20230816,143200,1028054590,8540,8510,8540,8510,353
|
|
20230816,143100,1025050530,8540,8530,8540,8510,579
|
|
20230816,143000,1020120630,8530,8540,8540,8530,164
|
|
20230816,142900,1018720370,8550,8530,8550,8530,196
|
|
20230816,142800,1017044590,8550,8550,8550,8550,0
|
|
20230816,142700,1017044590,8550,8550,8550,8550,0
|
|
20230816,142600,1017044590,8550,8550,8550,8550,0
|
|
20230816,142500,1017044590,8550,8550,8550,8550,11
|
|
20230816,142400,1016950540,8520,8510,8550,8510,107
|
|
20230816,142300,1016038850,8520,8520,8520,8510,1784
|
|
20230816,142200,1000842270,8520,8520,8520,8520,1267
|
|
20230816,142100,990047430,8550,8530,8550,8530,6
|
|
20230816,142000,989996230,8540,8540,8540,8540,271
|
|
20230816,141900,987681890,8560,8540,8560,8520,90
|
|
20230816,141800,986914910,8560,8560,8560,8560,9
|
|
20230816,141700,986837870,8520,8530,8560,8520,1102
|
|
20230816,141600,977443420,8540,8550,8550,8540,298
|
|
20230816,141500,974897500,8560,8560,8560,8560,10
|
|
20230816,141400,974811900,8560,8560,8560,8560,0
|
|
20230816,141300,974811900,8560,8560,8560,8560,10
|
|
20230816,141200,974726300,8560,8560,8560,8560,1
|
|
20230816,141100,974717740,8530,8530,8530,8530,7
|
|
20230816,141000,974658030,8530,8520,8530,8520,710
|
|
20230816,140900,968606040,8520,8520,8520,8520,110
|
|
20230816,140800,967668840,8520,8520,8520,8520,1057
|
|
20230816,140700,958663200,8530,8530,8530,8530,469
|
|
20230816,140600,954662630,8530,8520,8530,8520,1475
|
|
20230816,140500,942095600,8520,8520,8520,8520,156
|
|
20230816,140400,940766480,8520,8550,8550,8520,1165
|
|
20230816,140300,930830120,8550,8540,8550,8540,571
|
|
20230816,140200,925948780,8530,8530,8530,8530,99
|
|
20230816,140100,925104310,8530,8560,8560,8530,1612
|
|
20230816,140000,911350480,8570,8570,8570,8570,0
|
|
20230816,135900,911350480,8570,8550,8570,8550,645
|
|
20230816,135800,905835650,8540,8540,8540,8540,30
|
|
20230816,135700,905579450,8530,8550,8550,8530,1014
|
|
20230816,135600,896920570,8550,8550,8550,8550,500
|
|
20230816,135500,892645570,8550,8550,8550,8550,388
|
|
20230816,135400,889328170,8560,8560,8560,8550,375
|
|
20230816,135300,886118370,8550,8560,8560,8550,1093
|
|
20230816,135200,876773040,8560,8570,8570,8560,193
|
|
20230816,135100,875120200,8570,8590,8590,8560,2813
|
|
20230816,135000,850995940,8590,8590,8600,8590,252
|
|
20230816,134900,848831250,8590,8590,8590,8590,2075
|
|
20230816,134800,831007000,8590,8600,8600,8590,5071
|
|
20230816,134700,787403130,8610,8610,8610,8610,44
|
|
20230816,134600,787024290,8610,8620,8620,8610,502
|
|
20230816,134500,782702050,8610,8610,8610,8610,492
|
|
20230816,134400,778465930,8610,8610,8610,8610,0
|
|
20230816,134300,778465930,8610,8610,8610,8610,40
|
|
20230816,134200,778121530,8610,8610,8610,8610,190
|
|
20230816,134100,776485630,8600,8600,8600,8600,0
|
|
20230816,134000,776485630,8600,8600,8600,8600,0
|
|
20230816,133900,776485630,8600,8610,8610,8600,383
|
|
20230816,133800,773189500,8610,8610,8610,8610,0
|
|
20230816,133700,773189500,8610,8610,8610,8610,316
|
|
20230816,133600,770468740,8610,8610,8610,8610,0
|
|
20230816,133500,770468740,8610,8610,8610,8610,145
|
|
20230816,133400,769220290,8610,8610,8610,8610,50
|
|
20230816,133300,768789790,8610,8610,8610,8610,0
|
|
20230816,133200,768789790,8610,8610,8610,8610,0
|
|
20230816,133100,768789790,8610,8610,8610,8610,594
|
|
20230816,133000,763675450,8610,8610,8610,8610,439
|
|
20230816,132900,759895660,8610,8610,8610,8610,0
|
|
20230816,132800,759895660,8610,8610,8610,8610,10
|
|
20230816,132700,759809560,8600,8610,8610,8600,1943
|
|
20230816,132600,743082110,8620,8620,8620,8620,146
|
|
20230816,132500,741823590,8620,8620,8620,8620,0
|
|
20230816,132400,741823590,8620,8620,8620,8620,205
|
|
20230816,132300,740056490,8620,8620,8620,8620,0
|
|
20230816,132200,740056490,8620,8620,8620,8620,0
|
|
20230816,132100,740056490,8620,8610,8620,8610,207
|
|
20230816,132000,738272220,8620,8620,8620,8620,0
|
|
20230816,131900,738272220,8620,8620,8620,8620,0
|
|
20230816,131800,738272220,8620,8610,8620,8610,58
|
|
20230816,131700,737772800,8610,8620,8620,8610,28
|
|
20230816,131600,737531690,8630,8630,8630,8630,10
|
|
20230816,131500,737445390,8620,8630,8630,8620,110
|
|
20230816,131400,736497140,8630,8630,8630,8630,23
|
|
20230816,131300,736298650,8620,8620,8620,8620,0
|
|
20230816,131200,736298650,8620,8620,8620,8620,0
|
|
20230816,131100,736298650,8620,8620,8620,8620,0
|
|
20230816,131000,736298650,8620,8620,8620,8620,0
|
|
20230816,130900,736298650,8620,8620,8620,8620,300
|
|
20230816,130800,733712650,8630,8630,8630,8630,0
|
|
20230816,130700,733712650,8630,8640,8640,8630,3
|
|
20230816,130600,733686750,8620,8620,8620,8620,1026
|
|
20230816,130500,724842630,8640,8640,8640,8640,4
|
|
20230816,130400,724808070,8620,8620,8620,8620,200
|
|
20230816,130300,723084070,8640,8640,8640,8640,0
|
|
20230816,130200,723084070,8640,8640,8640,8640,5
|
|
20230816,130100,723040870,8640,8640,8640,8640,1
|
|
20230816,130000,723032230,8640,8640,8640,8630,14
|
|
20230816,125900,722911280,8630,8640,8640,8630,1696
|
|
20230816,125800,708269050,8650,8660,8660,8650,50
|
|
20230816,125700,707836530,8660,8650,8660,8650,62
|
|
20230816,125600,707299660,8660,8650,8660,8650,158
|
|
20230816,125500,705932910,8650,8650,8650,8640,42
|
|
20230816,125400,705569810,8650,8650,8650,8640,25
|
|
20230816,125300,705353780,8640,8640,8640,8640,491
|
|
20230816,125200,701111540,8650,8650,8650,8640,6
|
|
20230816,125100,701059660,8640,8650,8650,8640,586
|
|
20230816,125000,695995760,8650,8650,8650,8650,0
|
|
20230816,124900,695995760,8650,8640,8650,8630,8
|
|
20230816,124800,695926680,8640,8650,8650,8640,112
|
|
20230816,124700,694958900,8650,8650,8650,8650,0
|
|
20230816,124600,694958900,8650,8650,8650,8650,0
|
|
20230816,124500,694958900,8650,8650,8650,8650,0
|
|
20230816,124400,694958900,8650,8650,8650,8650,11
|
|
20230816,124300,694863750,8650,8650,8650,8650,1
|
|
20230816,124200,694855100,8650,8650,8650,8650,7
|
|
20230816,124100,694794550,8660,8630,8660,8630,290
|
|
20230816,124000,692291820,8630,8630,8630,8630,3
|
|
20230816,123900,692265930,8620,8620,8620,8620,1
|
|
20230816,123800,692257310,8630,8620,8630,8620,225
|
|
20230816,123700,690317680,8610,8610,8610,8610,57
|
|
20230816,123600,689826910,8610,8620,8620,8610,6
|
|
20230816,123500,689775220,8620,8620,8620,8620,0
|
|
20230816,123400,689775220,8620,8610,8620,8610,205
|
|
20230816,123300,688008170,8620,8620,8620,8620,10
|
|
20230816,123200,687921970,8620,8620,8620,8620,0
|
|
20230816,123100,687921970,8620,8620,8620,8620,29
|
|
20230816,123000,687671990,8610,8610,8610,8610,49
|
|
20230816,122900,687250100,8610,8610,8610,8610,0
|
|
20230816,122800,687250100,8610,8620,8620,8610,208
|
|
20230816,122700,685459160,8610,8610,8610,8610,0
|
|
20230816,122600,685459160,8610,8620,8620,8610,148
|
|
20230816,122500,684184170,8630,8630,8630,8630,2
|
|
20230816,122400,684166910,8660,8650,8660,8650,50
|
|
20230816,122300,683733920,8660,8660,8660,8660,0
|
|
20230816,122200,683733920,8660,8650,8660,8650,82
|
|
20230816,122100,683024610,8650,8620,8650,8610,820
|
|
20230816,122000,675964300,8620,8610,8620,8610,303
|
|
20230816,121900,673355460,8610,8620,8620,8610,429
|
|
20230816,121800,669658980,8620,8650,8650,8620,9
|
|
20230816,121700,669581340,8640,8640,8640,8620,11
|
|
20230816,121600,669486460,8620,8630,8630,8620,43
|
|
20230816,121500,669115450,8650,8620,8650,8620,3
|
|
20230816,121400,669089540,8630,8610,8630,8610,201
|
|
20230816,121300,667358910,8610,8610,8610,8610,0
|
|
20230816,121200,667358910,8610,8610,8610,8610,0
|
|
20230816,121100,667358910,8610,8610,8610,8610,170
|
|
20230816,121000,665895210,8610,8610,8610,8610,0
|
|
20230816,120900,665895210,8610,8610,8610,8610,0
|
|
20230816,120800,665895210,8610,8640,8650,8610,114
|
|
20230816,120700,664912430,8640,8640,8640,8640,6
|
|
20230816,120600,664860590,8660,8660,8660,8660,0
|
|
20230816,120500,664860590,8660,8630,8660,8630,6
|
|
20230816,120400,664808780,8600,8650,8670,8600,3100
|
|
20230816,120300,638114030,8650,8650,8660,8630,110
|
|
20230816,120200,637164520,8630,8620,8680,8620,69
|
|
20230816,120100,636569630,8620,8640,8700,8620,2390
|
|
20230816,120000,615939340,8630,8630,8640,8630,375
|
|
20230816,115900,612703050,8630,8630,8630,8630,323
|
|
20230816,115800,609915560,8640,8640,8640,8640,1
|
|
20230816,115700,609906920,8640,8650,8650,8640,281
|
|
20230816,115600,607476760,8640,8640,8640,8640,149
|
|
20230816,115500,606189400,8650,8650,8650,8650,50
|
|
20230816,115400,605756900,8650,8650,8650,8650,2
|
|
20230816,115300,605739600,8640,8630,8640,8630,16
|
|
20230816,115200,605601400,8630,8630,8630,8630,255
|
|
20230816,115100,603400750,8640,8640,8640,8640,0
|
|
20230816,115000,603400750,8640,8640,8640,8640,10
|
|
20230816,114900,603314350,8640,8640,8640,8640,789
|
|
20230816,114800,596497390,8650,8650,8650,8650,2
|
|
20230816,114700,596480090,8640,8650,8650,8640,849
|
|
20230816,114600,589143800,8650,8670,8670,8650,275
|
|
20230816,114500,586763870,8670,8660,8670,8650,3476
|
|
20230816,114400,556671720,8670,8680,8680,8670,2108
|
|
20230816,114300,538395260,8700,8680,8700,8680,699
|
|
20230816,114200,532327840,8710,8710,8710,8710,0
|
|
20230816,114100,532327840,8710,8710,8710,8710,1
|
|
20230816,114000,532319130,8690,8690,8710,8690,80
|
|
20230816,113900,531623420,8700,8690,8700,8690,3
|
|
20230816,113800,531597340,8680,8680,8680,8680,244
|
|
20230816,113700,529479420,8690,8710,8710,8690,4
|
|
20230816,113600,529444630,8680,8680,8680,8680,34
|
|
20230816,113500,529149510,8700,8700,8700,8700,1
|
|
20230816,113400,529140810,8700,8700,8700,8700,100
|
|
20230816,113300,528270810,8710,8710,8710,8710,0
|
|
20230816,113200,528270810,8710,8710,8710,8710,27
|
|
20230816,113100,528035640,8710,8690,8710,8690,57
|
|
20230816,113000,527540250,8700,8690,8700,8690,222
|
|
20230816,112900,525611000,8700,8700,8700,8700,0
|
|
20230816,112800,525611000,8700,8700,8700,8700,0
|
|
20230816,112700,525611000,8700,8700,8700,8700,0
|
|
20230816,112600,525611000,8700,8700,8700,8700,78
|
|
20230816,112500,524932400,8700,8700,8700,8700,63
|
|
20230816,112400,524384300,8710,8710,8710,8710,0
|
|
20230816,112300,524384300,8710,8710,8710,8710,0
|
|
20230816,112200,524384300,8710,8710,8710,8710,200
|
|
20230816,112100,522642300,8710,8710,8710,8700,55
|
|
20230816,112000,522163550,8710,8710,8720,8710,2106
|
|
20230816,111900,503820270,8710,8710,8710,8710,1
|
|
20230816,111800,503811560,8710,8710,8710,8710,0
|
|
20230816,111700,503811560,8710,8700,8710,8680,344
|
|
20230816,111600,500825540,8710,8710,8710,8710,0
|
|
20230816,111500,500825540,8710,8710,8710,8710,0
|
|
20230816,111400,500825540,8710,8680,8710,8680,42
|
|
20230816,111300,500460920,8680,8680,8680,8680,501
|
|
20230816,111200,496112240,8680,8680,8680,8680,10
|
|
20230816,111100,496025440,8670,8690,8690,8670,500
|
|
20230816,111000,491690190,8720,8720,8720,8720,0
|
|
20230816,110900,491690190,8720,8720,8720,8720,0
|
|
20230816,110800,491690190,8720,8700,8720,8700,3
|
|
20230816,110700,491664060,8690,8690,8690,8690,7
|
|
20230816,110600,491603230,8680,8680,8680,8680,269
|
|
20230816,110500,489268310,8690,8700,8700,8690,100
|
|
20230816,110400,488399240,8700,8700,8700,8700,21
|
|
20230816,110300,488216540,8700,8700,8700,8700,9
|
|
20230816,110200,488138240,8700,8700,8700,8700,0
|
|
20230816,110100,488138240,8700,8710,8710,8700,176
|
|
20230816,110000,486606940,8720,8720,8720,8720,0
|
|
20230816,105900,486606940,8720,8710,8720,8710,401
|
|
20230816,105800,483114220,8720,8720,8720,8720,1
|
|
20230816,105700,483105500,8710,8720,8720,8710,776
|
|
20230816,105600,476346490,8720,8720,8720,8720,5
|
|
20230816,105500,476302890,8720,8720,8720,8720,0
|
|
20230816,105400,476302890,8720,8710,8720,8710,23
|
|
20230816,105300,476102530,8720,8710,8720,8710,738
|
|
20230816,105200,469674530,8700,8700,8700,8700,57
|
|
20230816,105100,469178630,8710,8710,8710,8710,0
|
|
20230816,105000,469178630,8710,8710,8710,8710,0
|
|
20230816,104900,469178630,8710,8710,8710,8710,2
|
|
20230816,104800,469161210,8700,8700,8700,8700,1
|
|
20230816,104700,469152510,8700,8680,8710,8680,12
|
|
20230816,104600,469048040,8710,8680,8710,8680,122
|
|
20230816,104500,467988440,8710,8710,8710,8710,0
|
|
20230816,104400,467988440,8710,8690,8710,8690,2
|
|
20230816,104300,467971040,8690,8690,8690,8690,19
|
|
20230816,104200,467805930,8690,8690,8690,8690,1
|
|
20230816,104100,467797240,8690,8690,8710,8690,11
|
|
20230816,104000,467701470,8710,8690,8710,8690,12
|
|
20230816,103900,467596990,8710,8690,8710,8670,1045
|
|
20230816,103800,458532800,8710,8710,8710,8710,0
|
|
20230816,103700,458532800,8710,8710,8710,8680,9
|
|
20230816,103600,458454590,8690,8690,8690,8690,54
|
|
20230816,103500,457985330,8710,8700,8710,8680,34
|
|
20230816,103400,457689900,8710,8700,8710,8700,90
|
|
20230816,103300,456906890,8700,8700,8700,8700,11
|
|
20230816,103200,456811190,8710,8710,8710,8710,0
|
|
20230816,103100,456811190,8710,8710,8710,8710,1
|
|
20230816,103000,456802480,8710,8710,8710,8710,0
|
|
20230816,102900,456802480,8710,8710,8710,8710,10
|
|
20230816,102800,456715380,8710,8710,8710,8710,0
|
|
20230816,102700,456715380,8710,8710,8710,8710,0
|
|
20230816,102600,456715380,8710,8700,8710,8700,15
|
|
20230816,102500,456584740,8700,8700,8700,8700,1
|
|
20230816,102400,456576040,8720,8720,8720,8720,0
|
|
20230816,102300,456576040,8720,8720,8720,8720,0
|
|
20230816,102200,456576040,8720,8720,8720,8720,0
|
|
20230816,102100,456576040,8720,8720,8720,8720,0
|
|
20230816,102000,456576040,8720,8680,8720,8680,1796
|
|
20230816,101900,440986190,8680,8680,8680,8680,3
|
|
20230816,101800,440960150,8680,8680,8680,8670,316
|
|
20230816,101700,438220380,8690,8690,8690,8670,79
|
|
20230816,101600,437535410,8670,8700,8700,8670,458
|
|
20230816,101500,433561080,8720,8710,8720,8700,42
|
|
20230816,101400,433195620,8720,8710,8720,8710,259
|
|
20230816,101300,430939720,8710,8700,8710,8700,13
|
|
20230816,101200,430826610,8700,8700,8700,8700,581
|
|
20230816,101100,425771910,8700,8700,8700,8700,1
|
|
20230816,101000,425763210,8700,8700,8700,8700,35
|
|
20230816,100900,425458710,8710,8710,8710,8710,0
|
|
20230816,100800,425458710,8710,8700,8710,8700,121
|
|
20230816,100700,424406000,8700,8700,8700,8700,0
|
|
20230816,100600,424406000,8700,8700,8700,8700,1
|
|
20230816,100500,424397300,8690,8690,8690,8690,455
|
|
20230816,100400,420443350,8720,8720,8720,8720,0
|
|
20230816,100300,420443350,8720,8720,8720,8720,5
|
|
20230816,100200,420399750,8720,8670,8720,8670,110
|
|
20230816,100100,419445220,8660,8660,8660,8660,0
|
|
20230816,100000,419445220,8660,8690,8690,8660,642
|
|
20230816,095900,413879120,8720,8690,8720,8670,74
|
|
20230816,095800,413236380,8690,8680,8690,8670,238
|
|
20230816,095700,411170380,8670,8670,8680,8670,395
|
|
20230816,095600,407745210,8670,8670,8680,8670,169
|
|
20230816,095500,406279850,8680,8680,8680,8680,3
|
|
20230816,095400,406253810,8680,8680,8680,8680,103
|
|
20230816,095300,405359770,8680,8670,8680,8670,25
|
|
20230816,095200,405143010,8680,8710,8710,8680,506
|
|
20230816,095100,400748700,8720,8730,8730,8720,9
|
|
20230816,095000,400670210,8730,8730,8730,8730,0
|
|
20230816,094900,400670210,8730,8730,8730,8700,22
|
|
20230816,094800,400478440,8680,8700,8730,8680,60
|
|
20230816,094700,399957110,8730,8700,8730,8700,243
|
|
20230816,094600,397839980,8700,8700,8700,8700,60
|
|
20230816,094500,397317980,8700,8720,8730,8700,11
|
|
20230816,094400,397222180,8700,8690,8730,8690,127
|
|
20230816,094300,396114620,8710,8670,8710,8670,32
|
|
20230816,094200,395836780,8670,8670,8670,8670,366
|
|
20230816,094100,392663560,8670,8670,8710,8670,167
|
|
20230816,094000,391215470,8670,8670,8670,8670,304
|
|
20230816,093900,388579790,8660,8670,8670,8660,362
|
|
20230816,093800,385441260,8670,8670,8670,8670,334
|
|
20230816,093700,382545480,8700,8670,8700,8660,1361
|
|
20230816,093600,370748550,8670,8670,8670,8670,219
|
|
20230816,093500,368849820,8670,8680,8680,8670,875
|
|
20230816,093400,361260260,8710,8710,8710,8710,2
|
|
20230816,093300,361242840,8680,8680,8680,8670,549
|
|
20230816,093200,356477870,8680,8670,8680,8670,5
|
|
20230816,093100,356434510,8670,8680,8680,8670,944
|
|
20230816,093000,348249770,8680,8680,8680,8680,86
|
|
20230816,092900,347503290,8680,8680,8680,8680,10
|
|
20230816,092800,347416490,8680,8680,8680,8680,75
|
|
20230816,092700,346765490,8680,8680,8680,8680,1
|
|
20230816,092600,346756810,8670,8670,8670,8670,1000
|
|
20230816,092500,338086810,8680,8680,8680,8680,59
|
|
20230816,092400,337574690,8680,8680,8680,8660,1159
|
|
20230816,092300,327527740,8680,8710,8710,8680,543
|
|
20230816,092200,322810770,8730,8730,8730,8700,41
|
|
20230816,092100,322452870,8740,8730,8740,8730,697
|
|
20230816,092000,316362850,8730,8690,8730,8660,964
|
|
20230816,091900,307988330,8670,8680,8680,8670,318
|
|
20230816,091800,305231070,8680,8660,8680,8660,56
|
|
20230816,091700,304745010,8680,8670,8690,8660,2528
|
|
20230816,091600,282851350,8690,8670,8690,8660,615
|
|
20230816,091500,277522540,8690,8710,8710,8660,4211
|
|
20230816,091400,240908720,8710,8740,8780,8710,828
|
|
20230816,091300,233689740,8740,8770,8770,8740,12
|
|
20230816,091200,233584830,8780,8780,8780,8780,53
|
|
20230816,091100,233119490,8780,8780,8780,8780,6
|
|
20230816,091000,233066810,8780,8790,8790,8700,2856
|
|
20230816,090900,208201680,8760,8790,8790,8750,712
|
|
20230816,090800,201970110,8790,8740,8790,8740,575
|
|
20230816,090700,196936990,8750,8750,8750,8730,1883
|
|
20230816,090600,180495080,8770,8760,8790,8740,1368
|
|
20230816,090500,168521030,8760,8810,8810,8750,1267
|
|
20230816,090400,157400780,8820,8800,8840,8800,1196
|
|
20230816,090300,146834830,8800,8830,8830,8790,423
|
|
20230816,090200,143112570,8840,8800,8840,8780,2441
|
|
20230816,090100,121660130,8800,8920,8940,8800,3445
|
|
20230816,090000,91045450,8920,8950,9070,8920,10029
|