622 lines
32 KiB
CSV
622 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,191900,535337930,10570,10570,10570,10570,1921
|
|
20230809,191800,535337930,10570,10570,10570,10570,0
|
|
20230809,191700,535337930,10570,10570,10570,10570,0
|
|
20230809,191600,535337930,10570,10570,10570,10570,0
|
|
20230809,191500,535337930,10570,10570,10570,10570,0
|
|
20230809,191400,535337930,10570,10570,10570,10570,0
|
|
20230809,191300,535337930,10570,10570,10570,10570,0
|
|
20230809,191200,535337930,10570,10570,10570,10570,0
|
|
20230809,191100,535337930,10570,10570,10570,10570,0
|
|
20230809,191000,535337930,10570,10570,10570,10570,0
|
|
20230809,190900,535337930,10570,10570,10570,10570,0
|
|
20230809,190800,535337930,10570,10570,10570,10570,0
|
|
20230809,190700,535337930,10570,10570,10570,10570,0
|
|
20230809,190600,535337930,10570,10570,10570,10570,0
|
|
20230809,190500,535337930,10570,10570,10570,10570,0
|
|
20230809,190400,535337930,10570,10570,10570,10570,0
|
|
20230809,190300,535337930,10570,10570,10570,10570,0
|
|
20230809,190200,535337930,10570,10570,10570,10570,0
|
|
20230809,190100,535337930,10570,10570,10570,10570,0
|
|
20230809,190000,535337930,10570,10570,10570,10570,0
|
|
20230809,185900,535337930,10570,10570,10570,10570,0
|
|
20230809,185800,535337930,10570,10570,10570,10570,0
|
|
20230809,185700,535337930,10570,10570,10570,10570,0
|
|
20230809,185600,535337930,10570,10570,10570,10570,0
|
|
20230809,185500,535337930,10570,10570,10570,10570,0
|
|
20230809,185400,535337930,10570,10570,10570,10570,0
|
|
20230809,185300,535337930,10570,10570,10570,10570,0
|
|
20230809,185200,535337930,10570,10570,10570,10570,0
|
|
20230809,185100,535337930,10570,10570,10570,10570,0
|
|
20230809,185000,535337930,10570,10570,10570,10570,0
|
|
20230809,184900,535337930,10570,10570,10570,10570,1921
|
|
20230809,184800,535337930,10570,10570,10570,10570,0
|
|
20230809,184700,535337930,10570,10570,10570,10570,0
|
|
20230809,184600,535337930,10570,10570,10570,10570,0
|
|
20230809,184500,535337930,10570,10570,10570,10570,0
|
|
20230809,184400,535337930,10570,10570,10570,10570,0
|
|
20230809,184300,535337930,10570,10570,10570,10570,0
|
|
20230809,184200,535337930,10570,10570,10570,10570,0
|
|
20230809,184100,535337930,10570,10570,10570,10570,0
|
|
20230809,184000,535337930,10570,10570,10570,10570,0
|
|
20230809,183900,535337930,10570,10570,10570,10570,0
|
|
20230809,183800,535337930,10570,10570,10570,10570,0
|
|
20230809,183700,535337930,10570,10570,10570,10570,0
|
|
20230809,183600,535337930,10570,10570,10570,10570,0
|
|
20230809,183500,535337930,10570,10570,10570,10570,0
|
|
20230809,183400,535337930,10570,10570,10570,10570,0
|
|
20230809,183300,535337930,10570,10570,10570,10570,0
|
|
20230809,183200,535337930,10570,10570,10570,10570,0
|
|
20230809,183100,535337930,10570,10570,10570,10570,0
|
|
20230809,183000,535337930,10570,10570,10570,10570,0
|
|
20230809,182900,535337930,10570,10570,10570,10570,0
|
|
20230809,182800,535337930,10570,10570,10570,10570,0
|
|
20230809,182700,535337930,10570,10570,10570,10570,0
|
|
20230809,182600,535337930,10570,10570,10570,10570,0
|
|
20230809,182500,535337930,10570,10570,10570,10570,0
|
|
20230809,182400,535337930,10570,10570,10570,10570,0
|
|
20230809,182300,535337930,10570,10570,10570,10570,0
|
|
20230809,182200,535337930,10570,10570,10570,10570,0
|
|
20230809,182100,535337930,10570,10570,10570,10570,0
|
|
20230809,182000,535337930,10570,10570,10570,10570,0
|
|
20230809,181900,535337930,10570,10570,10570,10570,1921
|
|
20230809,181800,535337930,10570,10570,10570,10570,0
|
|
20230809,181700,535337930,10570,10570,10570,10570,0
|
|
20230809,181600,535337930,10570,10570,10570,10570,0
|
|
20230809,181500,535337930,10570,10570,10570,10570,0
|
|
20230809,181400,535337930,10570,10570,10570,10570,0
|
|
20230809,181300,535337930,10570,10570,10570,10570,0
|
|
20230809,181200,535337930,10570,10570,10570,10570,0
|
|
20230809,181100,535337930,10570,10570,10570,10570,0
|
|
20230809,181000,535337930,10570,10570,10570,10570,0
|
|
20230809,180900,535337930,10570,10570,10570,10570,0
|
|
20230809,180800,535337930,10570,10570,10570,10570,0
|
|
20230809,180700,535337930,10570,10570,10570,10570,0
|
|
20230809,180600,535337930,10570,10570,10570,10570,0
|
|
20230809,180500,535337930,10570,10570,10570,10570,0
|
|
20230809,180400,535337930,10570,10570,10570,10570,0
|
|
20230809,180300,535337930,10570,10570,10570,10570,0
|
|
20230809,180200,535337930,10570,10570,10570,10570,0
|
|
20230809,180100,535337930,10570,10570,10570,10570,0
|
|
20230809,180000,535337930,10570,10570,10570,10570,0
|
|
20230809,175900,535337930,10570,10570,10570,10570,0
|
|
20230809,175800,535337930,10570,10570,10570,10570,0
|
|
20230809,175700,535337930,10570,10570,10570,10570,0
|
|
20230809,175600,535337930,10570,10570,10570,10570,0
|
|
20230809,175500,535337930,10570,10570,10570,10570,0
|
|
20230809,175400,535337930,10570,10570,10570,10570,0
|
|
20230809,175300,535337930,10570,10570,10570,10570,0
|
|
20230809,175200,535337930,10570,10570,10570,10570,0
|
|
20230809,175100,535337930,10570,10570,10570,10570,0
|
|
20230809,175000,535337930,10570,10570,10570,10570,0
|
|
20230809,174900,535337930,10570,10570,10570,10570,1921
|
|
20230809,174800,535337930,10570,10570,10570,10570,0
|
|
20230809,174700,535337930,10570,10570,10570,10570,0
|
|
20230809,174600,535337930,10570,10570,10570,10570,0
|
|
20230809,174500,535337930,10570,10570,10570,10570,0
|
|
20230809,174400,535337930,10570,10570,10570,10570,0
|
|
20230809,174300,535337930,10570,10570,10570,10570,0
|
|
20230809,174200,535337930,10570,10570,10570,10570,0
|
|
20230809,174100,535337930,10570,10570,10570,10570,0
|
|
20230809,174000,535337930,10570,10570,10570,10570,0
|
|
20230809,173900,535337930,10570,10570,10570,10570,0
|
|
20230809,173800,535337930,10570,10570,10570,10570,0
|
|
20230809,173700,535337930,10570,10570,10570,10570,0
|
|
20230809,173600,535337930,10570,10570,10570,10570,0
|
|
20230809,173500,535337930,10570,10570,10570,10570,0
|
|
20230809,173400,535337930,10570,10570,10570,10570,0
|
|
20230809,173300,535337930,10570,10570,10570,10570,0
|
|
20230809,173200,535337930,10570,10570,10570,10570,0
|
|
20230809,173100,535337930,10570,10570,10570,10570,0
|
|
20230809,173000,535337930,10570,10570,10570,10570,0
|
|
20230809,172900,535337930,10570,10570,10570,10570,0
|
|
20230809,172800,535337930,10570,10570,10570,10570,0
|
|
20230809,172700,535337930,10570,10570,10570,10570,0
|
|
20230809,172600,535337930,10570,10570,10570,10570,0
|
|
20230809,172500,535337930,10570,10570,10570,10570,0
|
|
20230809,172400,535337930,10570,10570,10570,10570,0
|
|
20230809,172300,535337930,10570,10570,10570,10570,0
|
|
20230809,172200,535337930,10570,10570,10570,10570,0
|
|
20230809,172100,535337930,10570,10570,10570,10570,0
|
|
20230809,172000,535337930,10570,10570,10570,10570,0
|
|
20230809,171900,535337930,10570,10570,10570,10570,1921
|
|
20230809,171800,535337930,10570,10570,10570,10570,0
|
|
20230809,171700,535337930,10570,10570,10570,10570,0
|
|
20230809,171600,535337930,10570,10570,10570,10570,0
|
|
20230809,171500,535337930,10570,10570,10570,10570,0
|
|
20230809,171400,535337930,10570,10570,10570,10570,0
|
|
20230809,171300,535337930,10570,10570,10570,10570,0
|
|
20230809,171200,535337930,10570,10570,10570,10570,0
|
|
20230809,171100,535337930,10570,10570,10570,10570,0
|
|
20230809,171000,535337930,10570,10570,10570,10570,0
|
|
20230809,170900,535337930,10570,10570,10570,10570,0
|
|
20230809,170800,535337930,10570,10570,10570,10570,0
|
|
20230809,170700,535337930,10570,10570,10570,10570,0
|
|
20230809,170600,535337930,10570,10570,10570,10570,0
|
|
20230809,170500,535337930,10570,10570,10570,10570,0
|
|
20230809,170400,535337930,10570,10570,10570,10570,0
|
|
20230809,170300,535337930,10570,10570,10570,10570,0
|
|
20230809,170200,535337930,10570,10570,10570,10570,0
|
|
20230809,170100,535337930,10570,10570,10570,10570,0
|
|
20230809,170000,535337930,10570,10570,10570,10570,0
|
|
20230809,165900,535337930,10570,10570,10570,10570,0
|
|
20230809,165800,535337930,10570,10570,10570,10570,0
|
|
20230809,165700,535337930,10570,10570,10570,10570,0
|
|
20230809,165600,535337930,10570,10570,10570,10570,0
|
|
20230809,165500,535337930,10570,10570,10570,10570,0
|
|
20230809,165400,535337930,10570,10570,10570,10570,0
|
|
20230809,165300,535337930,10570,10570,10570,10570,0
|
|
20230809,165200,535337930,10570,10570,10570,10570,0
|
|
20230809,165100,535337930,10570,10570,10570,10570,0
|
|
20230809,165000,535337930,10570,10570,10570,10570,0
|
|
20230809,164900,535337930,10570,10570,10570,10570,1921
|
|
20230809,164800,535337930,10570,10570,10570,10570,0
|
|
20230809,164700,535337930,10570,10570,10570,10570,0
|
|
20230809,164600,535337930,10570,10570,10570,10570,0
|
|
20230809,164500,535337930,10570,10570,10570,10570,0
|
|
20230809,164400,535337930,10570,10570,10570,10570,0
|
|
20230809,164300,535337930,10570,10570,10570,10570,0
|
|
20230809,164200,535337930,10570,10570,10570,10570,0
|
|
20230809,164100,535337930,10570,10570,10570,10570,0
|
|
20230809,164000,535337930,10570,10570,10570,10570,0
|
|
20230809,163900,535337930,10570,10570,10570,10570,0
|
|
20230809,163800,535337930,10570,10570,10570,10570,0
|
|
20230809,163700,535337930,10570,10570,10570,10570,0
|
|
20230809,163600,535337930,10570,10570,10570,10570,0
|
|
20230809,163500,535337930,10570,10570,10570,10570,0
|
|
20230809,163400,535337930,10570,10570,10570,10570,0
|
|
20230809,163300,535337930,10570,10570,10570,10570,0
|
|
20230809,163200,535337930,10570,10570,10570,10570,0
|
|
20230809,163100,535337930,10570,10570,10570,10570,0
|
|
20230809,163000,535337930,10570,10570,10570,10570,0
|
|
20230809,162900,535337930,10570,10570,10570,10570,0
|
|
20230809,162800,535337930,10570,10570,10570,10570,0
|
|
20230809,162700,535337930,10570,10570,10570,10570,0
|
|
20230809,162600,535337930,10570,10570,10570,10570,0
|
|
20230809,162500,535337930,10570,10570,10570,10570,0
|
|
20230809,162400,535337930,10570,10570,10570,10570,0
|
|
20230809,162300,535337930,10570,10570,10570,10570,0
|
|
20230809,162200,535337930,10570,10570,10570,10570,0
|
|
20230809,162100,535337930,10570,10570,10570,10570,0
|
|
20230809,162000,535337930,10570,10570,10570,10570,0
|
|
20230809,161900,535337930,10570,10570,10570,10570,1921
|
|
20230809,161800,535337930,10570,10570,10570,10570,0
|
|
20230809,161700,535337930,10570,10570,10570,10570,0
|
|
20230809,161600,535337930,10570,10570,10570,10570,0
|
|
20230809,161500,535337930,10570,10570,10570,10570,0
|
|
20230809,161400,535337930,10570,10570,10570,10570,0
|
|
20230809,161300,535337930,10570,10570,10570,10570,0
|
|
20230809,161200,535337930,10570,10570,10570,10570,0
|
|
20230809,161100,535337930,10570,10570,10570,10570,0
|
|
20230809,161000,535337930,10570,10570,10570,10570,0
|
|
20230809,160900,535337930,10570,10570,10570,10570,0
|
|
20230809,160800,535337930,10570,10570,10570,10570,0
|
|
20230809,160700,535337930,10570,10570,10570,10570,0
|
|
20230809,160600,535337930,10570,10570,10570,10570,0
|
|
20230809,160500,535337930,10570,10570,10570,10570,0
|
|
20230809,160400,535337930,10570,10570,10570,10570,0
|
|
20230809,160300,535337930,10570,10570,10570,10570,0
|
|
20230809,160200,535337930,10570,10570,10570,10570,0
|
|
20230809,160100,535337930,10570,10570,10570,10570,0
|
|
20230809,160000,535337930,10570,10570,10570,10570,0
|
|
20230809,155900,535337930,10570,10570,10570,10570,0
|
|
20230809,155800,535337930,10570,10570,10570,10570,0
|
|
20230809,155700,535337930,10570,10570,10570,10570,0
|
|
20230809,155600,535337930,10570,10570,10570,10570,0
|
|
20230809,155500,535337930,10570,10570,10570,10570,0
|
|
20230809,155400,535337930,10570,10570,10570,10570,0
|
|
20230809,155300,535337930,10570,10570,10570,10570,0
|
|
20230809,155200,535337930,10570,10570,10570,10570,0
|
|
20230809,155100,535337930,10570,10570,10570,10570,0
|
|
20230809,155000,535337930,10570,10570,10570,10570,0
|
|
20230809,154900,535337930,10570,10570,10570,10570,1921
|
|
20230809,154800,535337930,10570,10570,10570,10570,0
|
|
20230809,154700,535337930,10570,10570,10570,10570,0
|
|
20230809,154600,535337930,10570,10570,10570,10570,0
|
|
20230809,154500,535337930,10570,10570,10570,10570,0
|
|
20230809,154400,535337930,10570,10570,10570,10570,0
|
|
20230809,154300,535337930,10570,10570,10570,10570,0
|
|
20230809,154200,535337930,10570,10570,10570,10570,0
|
|
20230809,154100,535337930,10570,10570,10570,10570,0
|
|
20230809,154000,535337930,10570,10570,10570,10570,0
|
|
20230809,153900,535337930,10570,10570,10570,10570,0
|
|
20230809,153800,535337930,10570,10570,10570,10570,0
|
|
20230809,153700,535337930,10570,10570,10570,10570,0
|
|
20230809,153600,535337930,10570,10570,10570,10570,0
|
|
20230809,153500,535337930,10570,10570,10570,10570,0
|
|
20230809,153400,535337930,10570,10570,10570,10570,0
|
|
20230809,153300,535337930,10570,10570,10570,10570,0
|
|
20230809,153200,535337930,10570,10570,10570,10570,0
|
|
20230809,153100,535337930,10570,10570,10570,10570,0
|
|
20230809,153000,535337930,10570,10570,10570,10570,1921
|
|
20230809,152900,515032960,10550,10550,10550,10550,0
|
|
20230809,152800,515032960,10550,10550,10550,10550,0
|
|
20230809,152700,515032960,10550,10550,10550,10550,0
|
|
20230809,152600,515032960,10550,10550,10550,10550,0
|
|
20230809,152500,515032960,10550,10550,10550,10550,0
|
|
20230809,152400,515032960,10550,10550,10550,10550,0
|
|
20230809,152300,515032960,10550,10550,10550,10550,0
|
|
20230809,152200,515032960,10550,10550,10550,10550,0
|
|
20230809,152100,515032960,10550,10550,10550,10550,0
|
|
20230809,152000,515032960,10550,10550,10550,10550,0
|
|
20230809,151900,515032960,10550,10540,10550,10540,888
|
|
20230809,151800,505673060,10540,10540,10550,10540,136
|
|
20230809,151700,504239350,10540,10540,10540,10540,1
|
|
20230809,151600,504228810,10550,10500,10550,10500,2030
|
|
20230809,151500,482890700,10500,10500,10500,10500,0
|
|
20230809,151400,482890700,10500,10500,10500,10500,0
|
|
20230809,151300,482890700,10500,10480,10500,10470,134
|
|
20230809,151200,481487050,10480,10480,10480,10480,67
|
|
20230809,151100,480784890,10490,10490,10490,10490,3
|
|
20230809,151000,480753420,10500,10500,10500,10500,0
|
|
20230809,150900,480753420,10500,10500,10500,10500,0
|
|
20230809,150800,480753420,10500,10500,10500,10500,10
|
|
20230809,150700,480648420,10500,10500,10500,10500,13
|
|
20230809,150600,480511920,10500,10500,10500,10500,3
|
|
20230809,150500,480480420,10500,10500,10500,10500,50
|
|
20230809,150400,479955420,10510,10510,10510,10510,0
|
|
20230809,150300,479955420,10510,10510,10510,10510,0
|
|
20230809,150200,479955420,10510,10510,10510,10510,69
|
|
20230809,150100,479230230,10510,10510,10510,10510,0
|
|
20230809,150000,479230230,10510,10500,10510,10500,114
|
|
20230809,145900,478033120,10460,10460,10460,10460,239
|
|
20230809,145800,475533180,10460,10460,10460,10460,0
|
|
20230809,145700,475533180,10460,10460,10460,10460,20
|
|
20230809,145600,475323980,10460,10460,10460,10460,0
|
|
20230809,145500,475323980,10460,10460,10460,10460,0
|
|
20230809,145400,475323980,10460,10460,10460,10460,1
|
|
20230809,145300,475313520,10500,10500,10500,10500,0
|
|
20230809,145200,475313520,10500,10500,10500,10500,0
|
|
20230809,145100,475313520,10500,10500,10500,10500,147
|
|
20230809,145000,473770020,10500,10500,10500,10500,1
|
|
20230809,144900,473759520,10460,10500,10510,10460,250
|
|
20230809,144800,471134070,10500,10500,10500,10500,47
|
|
20230809,144700,470640570,10500,10500,10500,10500,0
|
|
20230809,144600,470640570,10500,10500,10500,10460,24
|
|
20230809,144500,470388650,10510,10460,10510,10450,383
|
|
20230809,144400,466376250,10460,10460,10460,10460,0
|
|
20230809,144300,466376250,10460,10460,10460,10460,0
|
|
20230809,144200,466376250,10460,10460,10460,10460,114
|
|
20230809,144100,465183810,10460,10490,10510,10460,2126
|
|
20230809,144000,442907150,10510,10510,10510,10510,648
|
|
20230809,143900,436096670,10510,10510,10510,10510,93
|
|
20230809,143800,435119240,10520,10520,10520,10520,0
|
|
20230809,143700,435119240,10520,10510,10520,10510,638
|
|
20230809,143600,428412480,10510,10510,10510,10510,1
|
|
20230809,143500,428401970,10510,10500,10510,10500,125
|
|
20230809,143400,427089220,10500,10500,10500,10500,0
|
|
20230809,143300,427089220,10500,10500,10500,10500,0
|
|
20230809,143200,427089220,10500,10490,10500,10490,110
|
|
20230809,143100,425934630,10500,10500,10500,10500,0
|
|
20230809,143000,425934630,10500,10500,10500,10500,0
|
|
20230809,142900,425934630,10500,10500,10500,10500,0
|
|
20230809,142800,425934630,10500,10500,10500,10500,1
|
|
20230809,142700,425924130,10510,10510,10510,10510,0
|
|
20230809,142600,425924130,10510,10510,10510,10510,0
|
|
20230809,142500,425924130,10510,10510,10510,10510,28
|
|
20230809,142400,425629850,10510,10510,10510,10510,1
|
|
20230809,142300,425619340,10490,10490,10490,10490,0
|
|
20230809,142200,425619340,10490,10490,10490,10490,2
|
|
20230809,142100,425598360,10520,10520,10520,10520,2
|
|
20230809,142000,425577320,10520,10510,10520,10510,445
|
|
20230809,141900,420896410,10510,10510,10510,10510,1
|
|
20230809,141800,420885900,10520,10520,10520,10520,10
|
|
20230809,141700,420780700,10510,10510,10510,10510,0
|
|
20230809,141600,420780700,10510,10510,10510,10510,0
|
|
20230809,141500,420780700,10510,10510,10510,10510,20
|
|
20230809,141400,420570500,10520,10520,10520,10520,0
|
|
20230809,141300,420570500,10520,10490,10520,10490,125
|
|
20230809,141200,419258260,10490,10490,10490,10490,9
|
|
20230809,141100,419163850,10490,10490,10490,10490,0
|
|
20230809,141000,419163850,10490,10500,10500,10490,30
|
|
20230809,140900,418848870,10520,10500,10520,10500,154
|
|
20230809,140800,417231250,10520,10520,10520,10520,1
|
|
20230809,140700,417220730,10530,10530,10530,10530,0
|
|
20230809,140600,417220730,10530,10530,10530,10530,0
|
|
20230809,140500,417220730,10530,10530,10530,10530,0
|
|
20230809,140400,417220730,10530,10530,10530,10530,0
|
|
20230809,140300,417220730,10530,10530,10530,10530,0
|
|
20230809,140200,417220730,10530,10530,10530,10530,0
|
|
20230809,140100,417220730,10530,10530,10530,10530,0
|
|
20230809,140000,417220730,10530,10530,10530,10530,0
|
|
20230809,135900,417220730,10530,10530,10530,10530,0
|
|
20230809,135800,417220730,10530,10540,10540,10530,137
|
|
20230809,135700,415778020,10540,10500,10540,10500,1511
|
|
20230809,135600,399868700,10520,10520,10520,10520,0
|
|
20230809,135500,399868700,10520,10520,10520,10520,32
|
|
20230809,135400,399532060,10530,10530,10530,10530,0
|
|
20230809,135300,399532060,10530,10530,10530,10530,0
|
|
20230809,135200,399532060,10530,10530,10530,10530,0
|
|
20230809,135100,399532060,10530,10530,10530,10530,0
|
|
20230809,135000,399532060,10530,10530,10530,10530,0
|
|
20230809,134900,399532060,10530,10530,10530,10530,0
|
|
20230809,134800,399532060,10530,10520,10530,10490,263
|
|
20230809,134700,396768590,10520,10520,10520,10520,0
|
|
20230809,134600,396768590,10520,10500,10520,10500,355
|
|
20230809,134500,393039690,10520,10520,10520,10520,0
|
|
20230809,134400,393039690,10520,10520,10520,10520,0
|
|
20230809,134300,393039690,10520,10520,10520,10520,0
|
|
20230809,134200,393039690,10520,10520,10520,10520,0
|
|
20230809,134100,393039690,10520,10520,10520,10520,0
|
|
20230809,134000,393039690,10520,10520,10520,10520,0
|
|
20230809,133900,393039690,10520,10520,10530,10520,350
|
|
20230809,133800,389357550,10520,10520,10520,10520,0
|
|
20230809,133700,389357550,10520,10520,10520,10520,0
|
|
20230809,133600,389357550,10520,10520,10520,10520,9
|
|
20230809,133500,389262870,10530,10530,10530,10530,0
|
|
20230809,133400,389262870,10530,10530,10530,10530,0
|
|
20230809,133300,389262870,10530,10530,10530,10530,3
|
|
20230809,133200,389231280,10530,10480,10530,10470,26
|
|
20230809,133100,388958630,10480,10530,10540,10480,174
|
|
20230809,133000,387126790,10530,10530,10530,10530,0
|
|
20230809,132900,387126790,10530,10530,10530,10530,0
|
|
20230809,132800,387126790,10530,10480,10530,10480,398
|
|
20230809,132700,382954550,10480,10480,10480,10480,429
|
|
20230809,132600,378458630,10480,10490,10530,10480,45
|
|
20230809,132500,377986420,10490,10490,10490,10490,0
|
|
20230809,132400,377986420,10490,10490,10490,10490,3
|
|
20230809,132300,377954950,10490,10490,10490,10490,4
|
|
20230809,132200,377912990,10490,10530,10550,10490,1262
|
|
20230809,132100,364650650,10540,10540,10540,10540,0
|
|
20230809,132000,364650650,10540,10520,10540,10520,25
|
|
20230809,131900,364387270,10520,10520,10540,10520,110
|
|
20230809,131800,363229970,10520,10530,10570,10520,77
|
|
20230809,131700,362417620,10530,10560,10560,10530,884
|
|
20230809,131600,353090760,10570,10540,10570,10540,381
|
|
20230809,131500,349071640,10560,10560,10560,10560,0
|
|
20230809,131400,349071640,10560,10560,10560,10550,230
|
|
20230809,131300,346643780,10550,10550,10550,10550,0
|
|
20230809,131200,346643780,10550,10550,10560,10550,150
|
|
20230809,131100,345061030,10550,10550,10550,10550,15
|
|
20230809,131000,344902780,10560,10530,10560,10530,205
|
|
20230809,130900,342738880,10530,10530,10530,10530,0
|
|
20230809,130800,342738880,10530,10500,10530,10500,10
|
|
20230809,130700,342633790,10540,10540,10540,10540,0
|
|
20230809,130600,342633790,10540,10540,10540,10540,0
|
|
20230809,130500,342633790,10540,10540,10540,10540,0
|
|
20230809,130400,342633790,10540,10540,10540,10540,0
|
|
20230809,130300,342633790,10540,10540,10540,10540,6
|
|
20230809,130200,342570550,10540,10520,10540,10520,18
|
|
20230809,130100,342381170,10430,10560,10560,10430,437
|
|
20230809,130000,337786800,10570,10550,10580,10500,1502
|
|
20230809,125900,321959450,10540,10450,10540,10450,4400
|
|
20230809,125800,275946820,10470,10450,10470,10450,890
|
|
20230809,125700,266643080,10450,10450,10450,10450,0
|
|
20230809,125600,266643080,10450,10450,10450,10450,0
|
|
20230809,125500,266643080,10450,10440,10450,10440,37
|
|
20230809,125400,266256640,10440,10440,10440,10440,25
|
|
20230809,125300,265995640,10440,10440,10440,10440,0
|
|
20230809,125200,265995640,10440,10440,10440,10440,0
|
|
20230809,125100,265995640,10440,10440,10440,10440,0
|
|
20230809,125000,265995640,10440,10390,10440,10360,622
|
|
20230809,124900,259539870,10390,10390,10390,10390,1
|
|
20230809,124800,259529480,10420,10420,10420,10420,0
|
|
20230809,124700,259529480,10420,10420,10420,10420,10
|
|
20230809,124600,259425280,10420,10420,10420,10420,0
|
|
20230809,124500,259425280,10420,10420,10420,10420,0
|
|
20230809,124400,259425280,10420,10410,10420,10410,127
|
|
20230809,124300,258103170,10420,10420,10420,10420,0
|
|
20230809,124200,258103170,10420,10420,10420,10420,0
|
|
20230809,124100,258103170,10420,10420,10420,10420,0
|
|
20230809,124000,258103170,10420,10420,10420,10420,0
|
|
20230809,123900,258103170,10420,10420,10420,10420,0
|
|
20230809,123800,258103170,10420,10400,10430,10390,1437
|
|
20230809,123700,243154370,10400,10400,10400,10400,0
|
|
20230809,123600,243154370,10400,10400,10400,10400,0
|
|
20230809,123500,243154370,10400,10400,10400,10400,0
|
|
20230809,123400,243154370,10400,10380,10400,10380,163
|
|
20230809,123300,241461790,10400,10400,10400,10400,0
|
|
20230809,123200,241461790,10400,10360,10400,10330,499
|
|
20230809,123100,236299140,10400,10360,10400,10340,235
|
|
20230809,123000,233866360,10400,10380,10410,10350,1304
|
|
20230809,122900,220350690,10380,10380,10380,10380,1
|
|
20230809,122800,220340310,10390,10390,10390,10390,0
|
|
20230809,122700,220340310,10390,10390,10390,10390,0
|
|
20230809,122600,220340310,10390,10390,10390,10390,1
|
|
20230809,122500,220329920,10410,10410,10410,10410,0
|
|
20230809,122400,220329920,10410,10410,10410,10410,33
|
|
20230809,122300,219986390,10380,10380,10380,10380,0
|
|
20230809,122200,219986390,10380,10390,10390,10370,220
|
|
20230809,122100,217703040,10390,10390,10390,10390,150
|
|
20230809,122000,216144540,10400,10400,10400,10400,117
|
|
20230809,121900,214927740,10400,10400,10400,10400,50
|
|
20230809,121800,214407740,10400,10400,10400,10400,0
|
|
20230809,121700,214407740,10400,10400,10400,10400,0
|
|
20230809,121600,214407740,10400,10400,10400,10400,0
|
|
20230809,121500,214407740,10400,10400,10400,10400,0
|
|
20230809,121400,214407740,10400,10400,10400,10400,20
|
|
20230809,121300,214199740,10400,10400,10400,10400,5
|
|
20230809,121200,214147740,10400,10400,10400,10400,0
|
|
20230809,121100,214147740,10400,10400,10400,10400,1
|
|
20230809,121000,214137340,10400,10400,10400,10400,0
|
|
20230809,120900,214137340,10400,10400,10400,10400,1
|
|
20230809,120800,214126940,10410,10400,10410,10400,13
|
|
20230809,120700,213991710,10420,10420,10420,10420,2
|
|
20230809,120600,213970870,10420,10420,10420,10420,0
|
|
20230809,120500,213970870,10420,10420,10420,10420,0
|
|
20230809,120400,213970870,10420,10420,10420,10420,0
|
|
20230809,120300,213970870,10420,10430,10430,10420,2
|
|
20230809,120200,213950020,10450,10390,10450,10360,605
|
|
20230809,120100,207671190,10460,10410,10460,10350,909
|
|
20230809,120000,198224600,10450,10450,10450,10450,3
|
|
20230809,115900,198193250,10450,10450,10450,10450,0
|
|
20230809,115800,198193250,10450,10450,10450,10450,6
|
|
20230809,115700,198130550,10460,10400,10460,10390,675
|
|
20230809,115600,191111770,10460,10460,10460,10460,30
|
|
20230809,115500,190797970,10470,10390,10470,10390,129
|
|
20230809,115400,189447430,10460,10460,10460,10460,5
|
|
20230809,115300,189395130,10470,10470,10470,10470,0
|
|
20230809,115200,189395130,10470,10450,10470,10450,20
|
|
20230809,115100,189186090,10450,10450,10450,10450,0
|
|
20230809,115000,189186090,10450,10440,10450,10440,62
|
|
20230809,114900,188538660,10440,10440,10440,10390,38
|
|
20230809,114800,188142940,10440,10440,10440,10440,0
|
|
20230809,114700,188142940,10440,10440,10440,10440,13
|
|
20230809,114600,188007220,10440,10440,10440,10440,181
|
|
20230809,114500,186117580,10440,10440,10440,10440,10
|
|
20230809,114400,186013180,10440,10440,10440,10440,0
|
|
20230809,114300,186013180,10440,10440,10440,10440,0
|
|
20230809,114200,186013180,10440,10440,10440,10440,0
|
|
20230809,114100,186013180,10440,10440,10440,10440,0
|
|
20230809,114000,186013180,10440,10440,10440,10440,0
|
|
20230809,113900,186013180,10440,10440,10440,10440,0
|
|
20230809,113800,186013180,10440,10430,10440,10430,63
|
|
20230809,113700,185355640,10440,10440,10440,10440,0
|
|
20230809,113600,185355640,10440,10440,10440,10440,2
|
|
20230809,113500,185334760,10430,10430,10430,10430,0
|
|
20230809,113400,185334760,10430,10430,10430,10430,1
|
|
20230809,113300,185324330,10440,10440,10440,10440,2
|
|
20230809,113200,185303450,10420,10400,10440,10360,1057
|
|
20230809,113100,174316490,10440,10440,10440,10440,1
|
|
20230809,113000,174306050,10440,10440,10440,10440,10
|
|
20230809,112900,174201650,10440,10430,10440,10430,15
|
|
20230809,112800,174045070,10440,10440,10440,10440,13
|
|
20230809,112700,173909350,10450,10450,10450,10450,10
|
|
20230809,112600,173804850,10450,10450,10450,10450,30
|
|
20230809,112500,173491350,10450,10440,10450,10400,496
|
|
20230809,112400,168320170,10440,10440,10440,10440,583
|
|
20230809,112300,162233650,10440,10440,10440,10440,0
|
|
20230809,112200,162233650,10440,10440,10440,10440,37
|
|
20230809,112100,161847370,10440,10440,10440,10440,10
|
|
20230809,112000,161742970,10440,10430,10440,10430,344
|
|
20230809,111900,158154530,10430,10380,10430,10380,927
|
|
20230809,111800,148515070,10370,10370,10370,10370,0
|
|
20230809,111700,148515070,10370,10370,10370,10370,100
|
|
20230809,111600,147478070,10390,10390,10390,10390,0
|
|
20230809,111500,147478070,10390,10390,10390,10390,0
|
|
20230809,111400,147478070,10390,10390,10390,10390,5
|
|
20230809,111300,147426120,10390,10390,10390,10390,0
|
|
20230809,111200,147426120,10390,10390,10390,10390,0
|
|
20230809,111100,147426120,10390,10390,10390,10390,0
|
|
20230809,111000,147426120,10390,10390,10390,10390,0
|
|
20230809,110900,147426120,10390,10390,10390,10390,2
|
|
20230809,110800,147405340,10380,10380,10380,10380,2
|
|
20230809,110700,147384580,10390,10360,10390,10350,152
|
|
20230809,110600,145810260,10360,10360,10360,10360,170
|
|
20230809,110500,144049060,10360,10390,10390,10360,391
|
|
20230809,110400,139998270,10390,10390,10390,10390,1000
|
|
20230809,110300,129608270,10390,10390,10390,10390,0
|
|
20230809,110200,129608270,10390,10390,10390,10390,0
|
|
20230809,110100,129608270,10390,10390,10390,10390,0
|
|
20230809,110000,129608270,10390,10390,10390,10390,100
|
|
20230809,105900,128569270,10400,10400,10400,10400,0
|
|
20230809,105800,128569270,10400,10400,10400,10400,0
|
|
20230809,105700,128569270,10400,10400,10400,10400,0
|
|
20230809,105600,128569270,10400,10400,10400,10400,2
|
|
20230809,105500,128548470,10400,10380,10400,10380,89
|
|
20230809,105400,127623850,10390,10390,10390,10390,12
|
|
20230809,105300,127499170,10390,10390,10390,10390,0
|
|
20230809,105200,127499170,10390,10350,10400,10350,343
|
|
20230809,105100,123935590,10350,10350,10350,10350,0
|
|
20230809,105000,123935590,10350,10350,10350,10350,5
|
|
20230809,104900,123883840,10390,10390,10390,10390,0
|
|
20230809,104800,123883840,10390,10390,10390,10390,0
|
|
20230809,104700,123883840,10390,10390,10390,10390,50
|
|
20230809,104600,123364340,10390,10360,10390,10360,682
|
|
20230809,104500,116292160,10360,10340,10360,10340,82
|
|
20230809,104400,115444240,10340,10360,10360,10340,49
|
|
20230809,104300,114937420,10350,10350,10360,10350,108
|
|
20230809,104200,113819510,10360,10360,10360,10360,0
|
|
20230809,104100,113819510,10360,10360,10360,10360,1
|
|
20230809,104000,113809150,10360,10360,10360,10360,0
|
|
20230809,103900,113809150,10360,10360,10360,10360,0
|
|
20230809,103800,113809150,10360,10360,10360,10360,1
|
|
20230809,103700,113798790,10360,10360,10360,10360,0
|
|
20230809,103600,113798790,10360,10340,10360,10340,3
|
|
20230809,103500,113767730,10360,10360,10360,10360,0
|
|
20230809,103400,113767730,10360,10360,10360,10360,0
|
|
20230809,103300,113767730,10360,10360,10360,10350,42
|
|
20230809,103200,113332680,10390,10390,10390,10390,2
|
|
20230809,103100,113311900,10390,10360,10390,10360,52
|
|
20230809,103000,112773120,10360,10360,10360,10360,51
|
|
20230809,102900,112244760,10390,10390,10390,10390,0
|
|
20230809,102800,112244760,10390,10390,10390,10390,0
|
|
20230809,102700,112244760,10390,10390,10390,10390,20
|
|
20230809,102600,112036960,10390,10390,10390,10390,0
|
|
20230809,102500,112036960,10390,10330,10390,10330,387
|
|
20230809,102400,108035110,10390,10320,10390,10320,1911
|
|
20230809,102300,88289240,10310,10310,10310,10310,0
|
|
20230809,102200,88289240,10310,10310,10310,10310,20
|
|
20230809,102100,88083040,10320,10320,10320,10320,100
|
|
20230809,102000,87051040,10320,10320,10320,10320,0
|
|
20230809,101900,87051040,10320,10320,10320,10320,100
|
|
20230809,101800,86019040,10320,10320,10320,10320,0
|
|
20230809,101700,86019040,10320,10320,10320,10320,308
|
|
20230809,101600,82840480,10320,10320,10320,10320,0
|
|
20230809,101500,82840480,10320,10320,10320,10320,0
|
|
20230809,101400,82840480,10320,10350,10350,10320,202
|
|
20230809,101300,80755780,10300,10300,10300,10300,4
|
|
20230809,101200,80714580,10350,10350,10350,10350,100
|
|
20230809,101100,79679580,10350,10350,10350,10350,93
|
|
20230809,101000,78717030,10350,10390,10390,10350,11
|
|
20230809,100900,78603100,10350,10350,10350,10350,137
|
|
20230809,100800,77185150,10350,10350,10380,10350,99
|
|
20230809,100700,76159540,10380,10380,10380,10380,0
|
|
20230809,100600,76159540,10380,10380,10390,10380,205
|
|
20230809,100500,74031590,10390,10380,10390,10380,260
|
|
20230809,100400,71332670,10380,10380,10380,10380,124
|
|
20230809,100300,70045550,10380,10350,10380,10350,8
|
|
20230809,100200,69962690,10400,10400,10400,10400,0
|
|
20230809,100100,69962690,10400,10400,10400,10400,0
|
|
20230809,100000,69962690,10400,10400,10400,10400,0
|
|
20230809,095900,69962690,10400,10400,10400,10400,0
|
|
20230809,095800,69962690,10400,10350,10400,10350,2
|
|
20230809,095700,69941940,10400,10400,10400,10400,0
|
|
20230809,095600,69941940,10400,10400,10400,10400,0
|
|
20230809,095500,69941940,10400,10400,10400,10400,0
|
|
20230809,095400,69941940,10400,10400,10400,10350,9
|
|
20230809,095300,69848590,10390,10350,10400,10350,7
|
|
20230809,095200,69776050,10350,10400,10400,10350,11
|
|
20230809,095100,69661700,10390,10350,10400,10350,481
|
|
20230809,095000,64676780,10350,10350,10350,10350,0
|
|
20230809,094900,64676780,10350,10320,10350,10320,339
|
|
20230809,094800,61174760,10330,10330,10330,10330,0
|
|
20230809,094700,61174760,10330,10330,10330,10330,0
|
|
20230809,094600,61174760,10330,10290,10330,10290,101
|
|
20230809,094500,60134850,10290,10290,10290,10290,10
|
|
20230809,094400,60031950,10290,10290,10290,10290,40
|
|
20230809,094300,59620350,10280,10290,10290,10280,51
|
|
20230809,094200,59096060,10290,10290,10290,10280,188
|
|
20230809,094100,57163270,10290,10290,10290,10290,2
|
|
20230809,094000,57142690,10290,10290,10290,10290,361
|
|
20230809,093900,53428000,10300,10300,10300,10280,11
|
|
20230809,093800,53314880,10300,10300,10300,10300,168
|
|
20230809,093700,51584480,10300,10300,10300,10280,183
|
|
20230809,093600,49702220,10310,10280,10310,10280,81
|
|
20230809,093500,48869510,10310,10310,10310,10310,0
|
|
20230809,093400,48869510,10310,10290,10310,10290,727
|
|
20230809,093300,41388260,10290,10290,10290,10290,171
|
|
20230809,093200,39628670,10290,10290,10290,10290,7
|
|
20230809,093100,39556640,10300,10290,10300,10290,101
|
|
20230809,093000,38516350,10300,10280,10310,10270,305
|
|
20230809,092900,35382940,10270,10270,10270,10270,1
|
|
20230809,092800,35372670,10250,10270,10270,10250,94
|
|
20230809,092700,34407900,10290,10330,10340,10290,1465
|
|
20230809,092600,19308710,10330,10340,10340,10330,92
|
|
20230809,092500,18358290,10340,10340,10340,10340,1
|
|
20230809,092400,18347950,10330,10330,10330,10330,1
|
|
20230809,092300,18337620,10330,10350,10390,10330,159
|
|
20230809,092200,16693340,10350,10350,10350,10350,4
|
|
20230809,092100,16651940,10350,10360,10360,10350,479
|
|
20230809,092000,11691970,10390,10390,10390,10390,1
|
|
20230809,091900,11681580,10420,10370,10420,10370,160
|
|
20230809,091800,10021880,10430,10430,10430,10430,15
|
|
20230809,091700,9865430,10350,10350,10350,10350,0
|
|
20230809,091600,9865430,10350,10380,10380,10350,471
|
|
20230809,091500,4980030,10390,10390,10390,10390,0
|
|
20230809,091400,4980030,10390,10390,10390,10390,106
|
|
20230809,091300,3878690,10440,10390,10440,10380,57
|
|
20230809,091200,3286720,10390,10420,10470,10390,26
|
|
20230809,091100,3015580,10420,10420,10420,10420,0
|
|
20230809,091000,3015580,10420,10420,10420,10420,0
|
|
20230809,090900,3015580,10420,10420,10420,10420,3
|
|
20230809,090800,2984320,10420,10420,10420,10420,1
|
|
20230809,090700,2973900,10420,10420,10420,10420,0
|
|
20230809,090600,2973900,10420,10420,10420,10420,1
|
|
20230809,090500,2963480,10440,10440,10440,10440,0
|
|
20230809,090400,2963480,10440,10440,10440,10440,1
|
|
20230809,090300,2953040,10370,10370,10370,10370,14
|
|
20230809,090200,2807860,10360,10360,10360,10360,1
|
|
20230809,090100,2797500,10370,10370,10370,10370,0
|
|
20230809,090000,2797500,10370,10440,10440,10370,268
|