641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,193800,684785080,9630,9630,9630,9630,1568
|
|
20230811,193700,684785080,9630,9630,9630,9630,0
|
|
20230811,193600,684785080,9630,9630,9630,9630,0
|
|
20230811,193500,684785080,9630,9630,9630,9630,0
|
|
20230811,193400,684785080,9630,9630,9630,9630,0
|
|
20230811,193300,684785080,9630,9630,9630,9630,0
|
|
20230811,193200,684785080,9630,9630,9630,9630,0
|
|
20230811,193100,684785080,9630,9630,9630,9630,0
|
|
20230811,193000,684785080,9630,9630,9630,9630,0
|
|
20230811,192900,684785080,9630,9630,9630,9630,0
|
|
20230811,192800,684785080,9630,9630,9630,9630,0
|
|
20230811,192700,684785080,9630,9630,9630,9630,0
|
|
20230811,192600,684785080,9630,9630,9630,9630,0
|
|
20230811,192500,684785080,9630,9630,9630,9630,0
|
|
20230811,192400,684785080,9630,9630,9630,9630,0
|
|
20230811,192300,684785080,9630,9630,9630,9630,0
|
|
20230811,192200,684785080,9630,9630,9630,9630,0
|
|
20230811,192100,684785080,9630,9630,9630,9630,0
|
|
20230811,192000,684785080,9630,9630,9630,9630,0
|
|
20230811,191900,684785080,9630,9630,9630,9630,0
|
|
20230811,191800,684785080,9630,9630,9630,9630,0
|
|
20230811,191700,684785080,9630,9630,9630,9630,0
|
|
20230811,191600,684785080,9630,9630,9630,9630,0
|
|
20230811,191500,684785080,9630,9630,9630,9630,0
|
|
20230811,191400,684785080,9630,9630,9630,9630,0
|
|
20230811,191300,684785080,9630,9630,9630,9630,0
|
|
20230811,191200,684785080,9630,9630,9630,9630,0
|
|
20230811,191100,684785080,9630,9630,9630,9630,0
|
|
20230811,191000,684785080,9630,9630,9630,9630,0
|
|
20230811,190900,684785080,9630,9630,9630,9630,0
|
|
20230811,190800,684785080,9630,9630,9630,9630,1568
|
|
20230811,190700,684785080,9630,9630,9630,9630,0
|
|
20230811,190600,684785080,9630,9630,9630,9630,0
|
|
20230811,190500,684785080,9630,9630,9630,9630,0
|
|
20230811,190400,684785080,9630,9630,9630,9630,0
|
|
20230811,190300,684785080,9630,9630,9630,9630,0
|
|
20230811,190200,684785080,9630,9630,9630,9630,0
|
|
20230811,190100,684785080,9630,9630,9630,9630,0
|
|
20230811,190000,684785080,9630,9630,9630,9630,0
|
|
20230811,185900,684785080,9630,9630,9630,9630,0
|
|
20230811,185800,684785080,9630,9630,9630,9630,0
|
|
20230811,185700,684785080,9630,9630,9630,9630,0
|
|
20230811,185600,684785080,9630,9630,9630,9630,0
|
|
20230811,185500,684785080,9630,9630,9630,9630,0
|
|
20230811,185400,684785080,9630,9630,9630,9630,0
|
|
20230811,185300,684785080,9630,9630,9630,9630,0
|
|
20230811,185200,684785080,9630,9630,9630,9630,0
|
|
20230811,185100,684785080,9630,9630,9630,9630,0
|
|
20230811,185000,684785080,9630,9630,9630,9630,0
|
|
20230811,184900,684785080,9630,9630,9630,9630,0
|
|
20230811,184800,684785080,9630,9630,9630,9630,0
|
|
20230811,184700,684785080,9630,9630,9630,9630,0
|
|
20230811,184600,684785080,9630,9630,9630,9630,0
|
|
20230811,184500,684785080,9630,9630,9630,9630,0
|
|
20230811,184400,684785080,9630,9630,9630,9630,0
|
|
20230811,184300,684785080,9630,9630,9630,9630,0
|
|
20230811,184200,684785080,9630,9630,9630,9630,0
|
|
20230811,184100,684785080,9630,9630,9630,9630,0
|
|
20230811,184000,684785080,9630,9630,9630,9630,0
|
|
20230811,183900,684785080,9630,9630,9630,9630,0
|
|
20230811,183800,684785080,9630,9630,9630,9630,1568
|
|
20230811,183700,684785080,9630,9630,9630,9630,0
|
|
20230811,183600,684785080,9630,9630,9630,9630,0
|
|
20230811,183500,684785080,9630,9630,9630,9630,0
|
|
20230811,183400,684785080,9630,9630,9630,9630,0
|
|
20230811,183300,684785080,9630,9630,9630,9630,0
|
|
20230811,183200,684785080,9630,9630,9630,9630,0
|
|
20230811,183100,684785080,9630,9630,9630,9630,0
|
|
20230811,183000,684785080,9630,9630,9630,9630,0
|
|
20230811,182900,684785080,9630,9630,9630,9630,0
|
|
20230811,182800,684785080,9630,9630,9630,9630,0
|
|
20230811,182700,684785080,9630,9630,9630,9630,0
|
|
20230811,182600,684785080,9630,9630,9630,9630,0
|
|
20230811,182500,684785080,9630,9630,9630,9630,0
|
|
20230811,182400,684785080,9630,9630,9630,9630,0
|
|
20230811,182300,684785080,9630,9630,9630,9630,0
|
|
20230811,182200,684785080,9630,9630,9630,9630,0
|
|
20230811,182100,684785080,9630,9630,9630,9630,0
|
|
20230811,182000,684785080,9630,9630,9630,9630,0
|
|
20230811,181900,684785080,9630,9630,9630,9630,0
|
|
20230811,181800,684785080,9630,9630,9630,9630,0
|
|
20230811,181700,684785080,9630,9630,9630,9630,0
|
|
20230811,181600,684785080,9630,9630,9630,9630,0
|
|
20230811,181500,684785080,9630,9630,9630,9630,0
|
|
20230811,181400,684785080,9630,9630,9630,9630,0
|
|
20230811,181300,684785080,9630,9630,9630,9630,0
|
|
20230811,181200,684785080,9630,9630,9630,9630,0
|
|
20230811,181100,684785080,9630,9630,9630,9630,0
|
|
20230811,181000,684785080,9630,9630,9630,9630,0
|
|
20230811,180900,684785080,9630,9630,9630,9630,0
|
|
20230811,180800,684785080,9630,9630,9630,9630,1568
|
|
20230811,180700,684785080,9630,9630,9630,9630,0
|
|
20230811,180600,684785080,9630,9630,9630,9630,0
|
|
20230811,180500,684785080,9630,9630,9630,9630,0
|
|
20230811,180400,684785080,9630,9630,9630,9630,0
|
|
20230811,180300,684785080,9630,9630,9630,9630,0
|
|
20230811,180200,684785080,9630,9630,9630,9630,0
|
|
20230811,180100,684785080,9630,9630,9630,9630,0
|
|
20230811,180000,684785080,9630,9630,9630,9630,0
|
|
20230811,175900,684785080,9630,9630,9630,9630,0
|
|
20230811,175800,684785080,9630,9630,9630,9630,0
|
|
20230811,175700,684785080,9630,9630,9630,9630,0
|
|
20230811,175600,684785080,9630,9630,9630,9630,0
|
|
20230811,175500,684785080,9630,9630,9630,9630,0
|
|
20230811,175400,684785080,9630,9630,9630,9630,0
|
|
20230811,175300,684785080,9630,9630,9630,9630,0
|
|
20230811,175200,684785080,9630,9630,9630,9630,0
|
|
20230811,175100,684785080,9630,9630,9630,9630,0
|
|
20230811,175000,684785080,9630,9630,9630,9630,0
|
|
20230811,174900,684785080,9630,9630,9630,9630,0
|
|
20230811,174800,684785080,9630,9630,9630,9630,0
|
|
20230811,174700,684785080,9630,9630,9630,9630,0
|
|
20230811,174600,684785080,9630,9630,9630,9630,0
|
|
20230811,174500,684785080,9630,9630,9630,9630,0
|
|
20230811,174400,684785080,9630,9630,9630,9630,0
|
|
20230811,174300,684785080,9630,9630,9630,9630,0
|
|
20230811,174200,684785080,9630,9630,9630,9630,0
|
|
20230811,174100,684785080,9630,9630,9630,9630,0
|
|
20230811,174000,684785080,9630,9630,9630,9630,0
|
|
20230811,173900,684785080,9630,9630,9630,9630,0
|
|
20230811,173800,684785080,9630,9630,9630,9630,1568
|
|
20230811,173700,684785080,9630,9630,9630,9630,0
|
|
20230811,173600,684785080,9630,9630,9630,9630,0
|
|
20230811,173500,684785080,9630,9630,9630,9630,0
|
|
20230811,173400,684785080,9630,9630,9630,9630,0
|
|
20230811,173300,684785080,9630,9630,9630,9630,0
|
|
20230811,173200,684785080,9630,9630,9630,9630,0
|
|
20230811,173100,684785080,9630,9630,9630,9630,0
|
|
20230811,173000,684785080,9630,9630,9630,9630,0
|
|
20230811,172900,684785080,9630,9630,9630,9630,0
|
|
20230811,172800,684785080,9630,9630,9630,9630,0
|
|
20230811,172700,684785080,9630,9630,9630,9630,0
|
|
20230811,172600,684785080,9630,9630,9630,9630,0
|
|
20230811,172500,684785080,9630,9630,9630,9630,0
|
|
20230811,172400,684785080,9630,9630,9630,9630,0
|
|
20230811,172300,684785080,9630,9630,9630,9630,0
|
|
20230811,172200,684785080,9630,9630,9630,9630,0
|
|
20230811,172100,684785080,9630,9630,9630,9630,0
|
|
20230811,172000,684785080,9630,9630,9630,9630,0
|
|
20230811,171900,684785080,9630,9630,9630,9630,0
|
|
20230811,171800,684785080,9630,9630,9630,9630,0
|
|
20230811,171700,684785080,9630,9630,9630,9630,0
|
|
20230811,171600,684785080,9630,9630,9630,9630,0
|
|
20230811,171500,684785080,9630,9630,9630,9630,0
|
|
20230811,171400,684785080,9630,9630,9630,9630,0
|
|
20230811,171300,684785080,9630,9630,9630,9630,0
|
|
20230811,171200,684785080,9630,9630,9630,9630,0
|
|
20230811,171100,684785080,9630,9630,9630,9630,0
|
|
20230811,171000,684785080,9630,9630,9630,9630,0
|
|
20230811,170900,684785080,9630,9630,9630,9630,0
|
|
20230811,170800,684785080,9630,9630,9630,9630,1568
|
|
20230811,170700,684785080,9630,9630,9630,9630,0
|
|
20230811,170600,684785080,9630,9630,9630,9630,0
|
|
20230811,170500,684785080,9630,9630,9630,9630,0
|
|
20230811,170400,684785080,9630,9630,9630,9630,0
|
|
20230811,170300,684785080,9630,9630,9630,9630,0
|
|
20230811,170200,684785080,9630,9630,9630,9630,0
|
|
20230811,170100,684785080,9630,9630,9630,9630,0
|
|
20230811,170000,684785080,9630,9630,9630,9630,0
|
|
20230811,165900,684785080,9630,9630,9630,9630,0
|
|
20230811,165800,684785080,9630,9630,9630,9630,0
|
|
20230811,165700,684785080,9630,9630,9630,9630,0
|
|
20230811,165600,684785080,9630,9630,9630,9630,0
|
|
20230811,165500,684785080,9630,9630,9630,9630,0
|
|
20230811,165400,684785080,9630,9630,9630,9630,0
|
|
20230811,165300,684785080,9630,9630,9630,9630,0
|
|
20230811,165200,684785080,9630,9630,9630,9630,0
|
|
20230811,165100,684785080,9630,9630,9630,9630,0
|
|
20230811,165000,684785080,9630,9630,9630,9630,0
|
|
20230811,164900,684785080,9630,9630,9630,9630,0
|
|
20230811,164800,684785080,9630,9630,9630,9630,0
|
|
20230811,164700,684785080,9630,9630,9630,9630,0
|
|
20230811,164600,684785080,9630,9630,9630,9630,0
|
|
20230811,164500,684785080,9630,9630,9630,9630,0
|
|
20230811,164400,684785080,9630,9630,9630,9630,0
|
|
20230811,164300,684785080,9630,9630,9630,9630,0
|
|
20230811,164200,684785080,9630,9630,9630,9630,0
|
|
20230811,164100,684785080,9630,9630,9630,9630,0
|
|
20230811,164000,684785080,9630,9630,9630,9630,0
|
|
20230811,163900,684785080,9630,9630,9630,9630,0
|
|
20230811,163800,684785080,9630,9630,9630,9630,1568
|
|
20230811,163700,684785080,9630,9630,9630,9630,0
|
|
20230811,163600,684785080,9630,9630,9630,9630,0
|
|
20230811,163500,684785080,9630,9630,9630,9630,0
|
|
20230811,163400,684785080,9630,9630,9630,9630,0
|
|
20230811,163300,684785080,9630,9630,9630,9630,0
|
|
20230811,163200,684785080,9630,9630,9630,9630,0
|
|
20230811,163100,684785080,9630,9630,9630,9630,0
|
|
20230811,163000,684785080,9630,9630,9630,9630,0
|
|
20230811,162900,684785080,9630,9630,9630,9630,0
|
|
20230811,162800,684785080,9630,9630,9630,9630,0
|
|
20230811,162700,684785080,9630,9630,9630,9630,0
|
|
20230811,162600,684785080,9630,9630,9630,9630,0
|
|
20230811,162500,684785080,9630,9630,9630,9630,0
|
|
20230811,162400,684785080,9630,9630,9630,9630,0
|
|
20230811,162300,684785080,9630,9630,9630,9630,0
|
|
20230811,162200,684785080,9630,9630,9630,9630,0
|
|
20230811,162100,684785080,9630,9630,9630,9630,0
|
|
20230811,162000,684785080,9630,9630,9630,9630,0
|
|
20230811,161900,684785080,9630,9630,9630,9630,0
|
|
20230811,161800,684785080,9630,9630,9630,9630,0
|
|
20230811,161700,684785080,9630,9630,9630,9630,0
|
|
20230811,161600,684785080,9630,9630,9630,9630,0
|
|
20230811,161500,684785080,9630,9630,9630,9630,0
|
|
20230811,161400,684785080,9630,9630,9630,9630,0
|
|
20230811,161300,684785080,9630,9630,9630,9630,0
|
|
20230811,161200,684785080,9630,9630,9630,9630,0
|
|
20230811,161100,684785080,9630,9630,9630,9630,0
|
|
20230811,161000,684785080,9630,9630,9630,9630,0
|
|
20230811,160900,684785080,9630,9630,9630,9630,0
|
|
20230811,160800,684785080,9630,9630,9630,9630,1568
|
|
20230811,160700,684785080,9630,9630,9630,9630,0
|
|
20230811,160600,684785080,9630,9630,9630,9630,0
|
|
20230811,160500,684785080,9630,9630,9630,9630,0
|
|
20230811,160400,684785080,9630,9630,9630,9630,0
|
|
20230811,160300,684785080,9630,9630,9630,9630,0
|
|
20230811,160200,684785080,9630,9630,9630,9630,0
|
|
20230811,160100,684785080,9630,9630,9630,9630,0
|
|
20230811,160000,684785080,9630,9630,9630,9630,0
|
|
20230811,155900,684785080,9630,9630,9630,9630,0
|
|
20230811,155800,684785080,9630,9630,9630,9630,0
|
|
20230811,155700,684785080,9630,9630,9630,9630,0
|
|
20230811,155600,684785080,9630,9630,9630,9630,0
|
|
20230811,155500,684785080,9630,9630,9630,9630,0
|
|
20230811,155400,684785080,9630,9630,9630,9630,0
|
|
20230811,155300,684785080,9630,9630,9630,9630,0
|
|
20230811,155200,684785080,9630,9630,9630,9630,0
|
|
20230811,155100,684785080,9630,9630,9630,9630,0
|
|
20230811,155000,684785080,9630,9630,9630,9630,0
|
|
20230811,154900,684785080,9630,9630,9630,9630,0
|
|
20230811,154800,684785080,9630,9630,9630,9630,0
|
|
20230811,154700,684785080,9630,9630,9630,9630,0
|
|
20230811,154600,684785080,9630,9630,9630,9630,0
|
|
20230811,154500,684785080,9630,9630,9630,9630,0
|
|
20230811,154400,684785080,9630,9630,9630,9630,0
|
|
20230811,154300,684785080,9630,9630,9630,9630,0
|
|
20230811,154200,684785080,9630,9630,9630,9630,0
|
|
20230811,154100,684785080,9630,9630,9630,9630,0
|
|
20230811,154000,684785080,9630,9630,9630,9630,0
|
|
20230811,153900,684785080,9630,9630,9630,9630,0
|
|
20230811,153800,684785080,9630,9630,9630,9630,1568
|
|
20230811,153700,684785080,9630,9630,9630,9630,0
|
|
20230811,153600,684785080,9630,9630,9630,9630,0
|
|
20230811,153500,684785080,9630,9630,9630,9630,0
|
|
20230811,153400,684785080,9630,9630,9630,9630,0
|
|
20230811,153300,684785080,9630,9630,9630,9630,0
|
|
20230811,153200,684785080,9630,9630,9630,9630,0
|
|
20230811,153100,684785080,9630,9630,9630,9630,0
|
|
20230811,153000,684785080,9630,9630,9630,9630,1568
|
|
20230811,152900,669685240,9650,9650,9650,9650,0
|
|
20230811,152800,669685240,9650,9650,9650,9650,0
|
|
20230811,152700,669685240,9650,9650,9650,9650,0
|
|
20230811,152600,669685240,9650,9650,9650,9650,0
|
|
20230811,152500,669685240,9650,9650,9650,9650,0
|
|
20230811,152400,669685240,9650,9650,9650,9650,0
|
|
20230811,152300,669685240,9650,9650,9650,9650,0
|
|
20230811,152200,669685240,9650,9650,9650,9650,0
|
|
20230811,152100,669685240,9650,9650,9650,9650,0
|
|
20230811,152000,669685240,9650,9650,9650,9650,0
|
|
20230811,151900,669685240,9650,9640,9650,9640,878
|
|
20230811,151800,661221230,9650,9640,9650,9640,17
|
|
20230811,151700,661057290,9650,9640,9650,9640,19
|
|
20230811,151600,660874080,9650,9650,9650,9650,8
|
|
20230811,151500,660796880,9650,9650,9650,9650,8
|
|
20230811,151400,660719680,9650,9650,9650,9640,38
|
|
20230811,151300,660353260,9650,9640,9650,9640,112
|
|
20230811,151200,659273550,9650,9650,9650,9650,0
|
|
20230811,151100,659273550,9650,9640,9650,9640,11
|
|
20230811,151000,659167500,9650,9640,9650,9640,18
|
|
20230811,150900,658993950,9650,9640,9650,9630,263
|
|
20230811,150800,656461010,9650,9650,9650,9650,1
|
|
20230811,150700,656451360,9650,9650,9650,9650,1
|
|
20230811,150600,656441710,9670,9670,9670,9670,0
|
|
20230811,150500,656441710,9670,9670,9670,9670,1
|
|
20230811,150400,656432040,9620,9650,9650,9620,308
|
|
20230811,150300,653462210,9670,9670,9670,9670,0
|
|
20230811,150200,653462210,9670,9650,9670,9650,489
|
|
20230811,150100,648739310,9650,9650,9650,9640,417
|
|
20230811,150000,644715440,9640,9630,9650,9630,65
|
|
20230811,145900,644088900,9630,9640,9640,9630,249
|
|
20230811,145800,641691010,9650,9650,9650,9650,0
|
|
20230811,145700,641691010,9650,9650,9650,9650,1
|
|
20230811,145600,641681360,9660,9640,9660,9640,9
|
|
20230811,145500,641594580,9660,9660,9660,9660,4
|
|
20230811,145400,641555940,9650,9650,9650,9650,1
|
|
20230811,145300,641546290,9660,9640,9660,9630,297
|
|
20230811,145200,638686080,9660,9660,9660,9660,0
|
|
20230811,145100,638686080,9660,9660,9660,9660,0
|
|
20230811,145000,638686080,9660,9640,9660,9640,13
|
|
20230811,144900,638560740,9640,9640,9640,9640,14
|
|
20230811,144800,638425780,9640,9630,9640,9630,308
|
|
20230811,144700,635459730,9630,9620,9630,9620,8
|
|
20230811,144600,635382760,9630,9610,9630,9610,2
|
|
20230811,144500,635363520,9630,9630,9630,9600,253
|
|
20230811,144400,632927180,9610,9600,9610,9600,2481
|
|
20230811,144300,609088070,9600,9600,9610,9600,12
|
|
20230811,144200,608972860,9610,9600,9610,9590,155
|
|
20230811,144100,607485090,9600,9600,9600,9600,100
|
|
20230811,144000,606525090,9590,9610,9610,9590,759
|
|
20230811,143900,599245940,9630,9630,9630,9630,0
|
|
20230811,143800,599245940,9630,9630,9630,9630,0
|
|
20230811,143700,599245940,9630,9630,9630,9630,0
|
|
20230811,143600,599245940,9630,9600,9630,9600,201
|
|
20230811,143500,597316310,9600,9610,9610,9600,3153
|
|
20230811,143400,567028340,9610,9610,9610,9610,0
|
|
20230811,143300,567028340,9610,9610,9610,9610,4
|
|
20230811,143200,566989900,9620,9620,9620,9620,0
|
|
20230811,143100,566989900,9620,9630,9630,9620,135
|
|
20230811,143000,565690360,9640,9640,9640,9640,0
|
|
20230811,142900,565690360,9640,9640,9640,9640,5
|
|
20230811,142800,565642160,9640,9640,9640,9640,219
|
|
20230811,142700,563531000,9640,9640,9640,9640,258
|
|
20230811,142600,561043880,9640,9640,9640,9640,16
|
|
20230811,142500,560889640,9650,9650,9660,9650,518
|
|
20230811,142400,555890760,9650,9650,9650,9650,100
|
|
20230811,142300,554925760,9650,9650,9650,9650,0
|
|
20230811,142200,554925760,9650,9650,9650,9650,0
|
|
20230811,142100,554925760,9650,9650,9650,9650,0
|
|
20230811,142000,554925760,9650,9650,9650,9650,2
|
|
20230811,141900,554906460,9650,9650,9650,9650,76
|
|
20230811,141800,554173060,9650,9640,9650,9640,1350
|
|
20230811,141700,541159050,9650,9640,9650,9640,287
|
|
20230811,141600,538392330,9640,9630,9640,9630,97
|
|
20230811,141500,537457370,9630,9640,9640,9630,128
|
|
20230811,141400,536224090,9640,9640,9640,9640,19
|
|
20230811,141300,536040930,9640,9640,9640,9640,10
|
|
20230811,141200,535944530,9640,9640,9640,9640,0
|
|
20230811,141100,535944530,9640,9640,9640,9640,1
|
|
20230811,141000,535934890,9640,9630,9640,9630,3
|
|
20230811,140900,535905980,9640,9630,9640,9620,33
|
|
20230811,140800,535588290,9640,9640,9640,9640,3
|
|
20230811,140700,535559370,9640,9630,9640,9630,136
|
|
20230811,140600,534248650,9630,9620,9630,9620,122
|
|
20230811,140500,533073900,9630,9630,9630,9630,0
|
|
20230811,140400,533073900,9630,9630,9630,9630,3
|
|
20230811,140300,533045010,9620,9620,9620,9620,182
|
|
20230811,140200,531294170,9630,9630,9630,9630,0
|
|
20230811,140100,531294170,9630,9620,9630,9620,57
|
|
20230811,140000,530745380,9630,9630,9630,9630,0
|
|
20230811,135900,530745380,9630,9630,9630,9630,0
|
|
20230811,135800,530745380,9630,9630,9630,9630,0
|
|
20230811,135700,530745380,9630,9630,9630,9630,4
|
|
20230811,135600,530706860,9640,9640,9640,9640,3
|
|
20230811,135500,530677940,9640,9640,9650,9640,228
|
|
20230811,135400,528479920,9640,9640,9640,9640,0
|
|
20230811,135300,528479920,9640,9680,9680,9640,104
|
|
20230811,135200,527473330,9640,9640,9640,9640,0
|
|
20230811,135100,527473330,9640,9640,9640,9640,0
|
|
20230811,135000,527473330,9640,9640,9640,9640,0
|
|
20230811,134900,527473330,9640,9640,9640,9640,0
|
|
20230811,134800,527473330,9640,9670,9680,9640,305
|
|
20230811,134700,524522640,9670,9670,9670,9670,100
|
|
20230811,134600,523555640,9670,9670,9670,9670,108
|
|
20230811,134500,522511280,9670,9670,9670,9670,100
|
|
20230811,134400,521544280,9670,9640,9670,9640,304
|
|
20230811,134300,518606580,9640,9640,9640,9630,86
|
|
20230811,134200,517777570,9640,9630,9640,9630,30
|
|
20230811,134100,517488660,9630,9630,9630,9630,0
|
|
20230811,134000,517488660,9630,9630,9630,9630,50
|
|
20230811,133900,517007160,9630,9620,9630,9620,27
|
|
20230811,133800,516747270,9620,9620,9620,9620,6
|
|
20230811,133700,516689550,9600,9600,9600,9600,0
|
|
20230811,133600,516689550,9600,9620,9620,9600,1300
|
|
20230811,133500,504204980,9620,9630,9630,9620,18
|
|
20230811,133400,504031760,9630,9620,9630,9620,140
|
|
20230811,133300,502684910,9620,9620,9620,9620,2
|
|
20230811,133200,502665670,9620,9620,9620,9620,2
|
|
20230811,133100,502646430,9630,9630,9630,9630,61
|
|
20230811,133000,502059000,9630,9630,9630,9630,12
|
|
20230811,132900,501943440,9630,9630,9630,9630,13
|
|
20230811,132800,501818250,9640,9630,9640,9630,45
|
|
20230811,132700,501384700,9630,9630,9630,9630,27
|
|
20230811,132600,501124690,9630,9620,9630,9620,36
|
|
20230811,132500,500778240,9640,9620,9640,9620,80
|
|
20230811,132400,500007440,9620,9620,9620,9620,260
|
|
20230811,132300,497506240,9620,9620,9620,9620,10
|
|
20230811,132200,497410040,9620,9620,9620,9620,10
|
|
20230811,132100,497313840,9620,9620,9620,9620,30
|
|
20230811,132000,497025240,9620,9620,9620,9620,188
|
|
20230811,131900,495216680,9620,9620,9620,9620,10
|
|
20230811,131800,495120480,9620,9620,9620,9620,10
|
|
20230811,131700,495024280,9630,9630,9630,9630,11
|
|
20230811,131600,494918350,9630,9630,9630,9630,10
|
|
20230811,131500,494822050,9630,9630,9630,9630,10
|
|
20230811,131400,494725750,9630,9630,9630,9630,10
|
|
20230811,131300,494629450,9640,9640,9640,9640,102
|
|
20230811,131200,493646170,9640,9650,9650,9640,21
|
|
20230811,131100,493443620,9650,9650,9650,9650,28
|
|
20230811,131000,493173420,9650,9650,9650,9650,123
|
|
20230811,130900,491986470,9650,9650,9650,9650,30
|
|
20230811,130800,491696970,9650,9660,9660,9650,110
|
|
20230811,130700,490634470,9660,9660,9660,9660,1
|
|
20230811,130600,490624810,9670,9660,9670,9640,64
|
|
20230811,130500,490006760,9650,9650,9650,9640,99
|
|
20230811,130400,489051510,9650,9650,9650,9650,14
|
|
20230811,130300,488916410,9640,9640,9640,9640,10
|
|
20230811,130200,488820010,9640,9660,9660,9640,60
|
|
20230811,130100,488240610,9650,9660,9660,9650,355
|
|
20230811,130000,484813780,9660,9670,9670,9660,149
|
|
20230811,125900,483373050,9680,9680,9680,9670,18
|
|
20230811,125800,483198910,9670,9670,9670,9670,10
|
|
20230811,125700,483102210,9670,9680,9680,9670,14
|
|
20230811,125600,482966790,9670,9670,9670,9670,13
|
|
20230811,125500,482841080,9670,9670,9670,9670,10
|
|
20230811,125400,482744380,9670,9670,9670,9670,10
|
|
20230811,125300,482647680,9680,9670,9680,9670,12
|
|
20230811,125200,482531620,9680,9680,9680,9680,70
|
|
20230811,125100,481854020,9680,9690,9690,9680,6
|
|
20230811,125000,481795900,9680,9680,9680,9680,115
|
|
20230811,124900,480682700,9680,9680,9680,9680,10
|
|
20230811,124800,480585900,9680,9680,9680,9680,18
|
|
20230811,124700,480411660,9680,9700,9700,9680,3
|
|
20230811,124600,480382600,9670,9700,9700,9670,250
|
|
20230811,124500,477957900,9700,9680,9700,9680,58
|
|
20230811,124400,477395500,9700,9670,9700,9670,1363
|
|
20230811,124300,464193590,9670,9680,9690,9670,19
|
|
20230811,124200,464009760,9670,9670,9670,9670,10
|
|
20230811,124100,463913060,9680,9680,9680,9680,7
|
|
20230811,124000,463845300,9680,9680,9680,9680,6
|
|
20230811,123900,463787220,9680,9680,9680,9680,45
|
|
20230811,123800,463351620,9670,9680,9680,9670,228
|
|
20230811,123700,461144680,9680,9680,9680,9670,129
|
|
20230811,123600,459896080,9680,9680,9680,9680,0
|
|
20230811,123500,459896080,9680,9680,9680,9680,19
|
|
20230811,123400,459712160,9690,9690,9690,9690,51
|
|
20230811,123300,459217970,9690,9690,9690,9690,34
|
|
20230811,123200,458888510,9690,9670,9690,9670,106
|
|
20230811,123100,457861550,9690,9690,9690,9690,450
|
|
20230811,123000,453501050,9690,9690,9690,9690,105
|
|
20230811,122900,452483600,9690,9690,9690,9690,1
|
|
20230811,122800,452473910,9690,9690,9690,9680,184
|
|
20230811,122700,450691850,9690,9690,9690,9690,11
|
|
20230811,122600,450585260,9670,9690,9690,9670,743
|
|
20230811,122500,443396200,9690,9690,9700,9690,312
|
|
20230811,122400,440372090,9690,9680,9690,9680,544
|
|
20230811,122300,435100870,9680,9680,9680,9680,24
|
|
20230811,122200,434868550,9680,9680,9680,9680,294
|
|
20230811,122100,432022630,9670,9670,9670,9670,208
|
|
20230811,122000,430011270,9670,9670,9670,9670,0
|
|
20230811,121900,430011270,9670,9670,9670,9670,60
|
|
20230811,121800,429431070,9670,9670,9670,9670,3
|
|
20230811,121700,429402060,9660,9670,9670,9660,11
|
|
20230811,121600,429295740,9660,9660,9660,9660,0
|
|
20230811,121500,429295740,9660,9660,9660,9660,34
|
|
20230811,121400,428967300,9660,9660,9660,9660,1
|
|
20230811,121300,428957640,9670,9670,9670,9670,0
|
|
20230811,121200,428957640,9670,9670,9670,9670,17
|
|
20230811,121100,428793250,9660,9660,9660,9660,151
|
|
20230811,121000,427334590,9660,9660,9660,9660,1
|
|
20230811,120900,427324930,9640,9640,9640,9640,220
|
|
20230811,120800,425204130,9640,9640,9640,9640,5
|
|
20230811,120700,425155930,9670,9650,9670,9650,1772
|
|
20230811,120600,408050490,9650,9620,9650,9620,325
|
|
20230811,120500,404918450,9650,9650,9650,9650,1
|
|
20230811,120400,404908800,9610,9610,9610,9610,49
|
|
20230811,120300,404437910,9600,9640,9650,9600,1066
|
|
20230811,120200,394178720,9640,9630,9640,9620,170
|
|
20230811,120100,392541620,9630,9630,9630,9630,12
|
|
20230811,120000,392426060,9630,9630,9630,9630,10
|
|
20230811,115900,392329760,9630,9620,9630,9620,140
|
|
20230811,115800,390982560,9620,9620,9620,9620,0
|
|
20230811,115700,390982560,9620,9620,9620,9620,100
|
|
20230811,115600,390020560,9620,9620,9620,9620,600
|
|
20230811,115500,384248560,9620,9620,9620,9620,0
|
|
20230811,115400,384248560,9620,9620,9620,9620,0
|
|
20230811,115300,384248560,9620,9620,9620,9620,417
|
|
20230811,115200,380237020,9620,9620,9620,9620,0
|
|
20230811,115100,380237020,9620,9600,9620,9600,735
|
|
20230811,115000,373175010,9590,9590,9590,9590,0
|
|
20230811,114900,373175010,9590,9590,9590,9590,0
|
|
20230811,114800,373175010,9590,9590,9590,9590,21
|
|
20230811,114700,372973620,9600,9600,9600,9600,7
|
|
20230811,114600,372906420,9600,9600,9600,9600,0
|
|
20230811,114500,372906420,9600,9600,9600,9600,31
|
|
20230811,114400,372608820,9590,9590,9590,9590,0
|
|
20230811,114300,372608820,9590,9590,9590,9590,0
|
|
20230811,114200,372608820,9590,9590,9590,9590,0
|
|
20230811,114100,372608820,9590,9590,9590,9590,0
|
|
20230811,114000,372608820,9590,9590,9590,9590,100
|
|
20230811,113900,371649820,9590,9590,9590,9590,22
|
|
20230811,113800,371438840,9600,9600,9600,9600,0
|
|
20230811,113700,371438840,9600,9600,9600,9600,0
|
|
20230811,113600,371438840,9600,9600,9600,9600,0
|
|
20230811,113500,371438840,9600,9600,9600,9600,0
|
|
20230811,113400,371438840,9600,9600,9600,9600,0
|
|
20230811,113300,371438840,9600,9600,9600,9600,21
|
|
20230811,113200,371237240,9600,9600,9600,9600,3
|
|
20230811,113100,371208440,9600,9600,9600,9600,90
|
|
20230811,113000,370344440,9580,9580,9580,9580,0
|
|
20230811,112900,370344440,9580,9580,9580,9580,0
|
|
20230811,112800,370344440,9580,9580,9580,9580,2
|
|
20230811,112700,370325280,9580,9580,9580,9580,0
|
|
20230811,112600,370325280,9580,9580,9580,9580,323
|
|
20230811,112500,367230940,9580,9580,9580,9580,10
|
|
20230811,112400,367135140,9590,9590,9590,9590,0
|
|
20230811,112300,367135140,9590,9600,9600,9590,222
|
|
20230811,112200,365005420,9600,9600,9600,9600,0
|
|
20230811,112100,365005420,9600,9600,9600,9600,0
|
|
20230811,112000,365005420,9600,9600,9600,9600,0
|
|
20230811,111900,365005420,9600,9590,9600,9590,56
|
|
20230811,111800,364468280,9590,9590,9590,9590,100
|
|
20230811,111700,363509280,9600,9600,9600,9600,0
|
|
20230811,111600,363509280,9600,9600,9600,9600,0
|
|
20230811,111500,363509280,9600,9590,9610,9590,395
|
|
20230811,111400,359721200,9590,9590,9590,9590,20
|
|
20230811,111300,359529400,9600,9600,9600,9600,0
|
|
20230811,111200,359529400,9600,9600,9600,9590,55
|
|
20230811,111100,359001740,9610,9610,9610,9610,0
|
|
20230811,111000,359001740,9610,9610,9610,9610,1
|
|
20230811,110900,358992130,9600,9600,9600,9600,0
|
|
20230811,110800,358992130,9600,9600,9600,9600,0
|
|
20230811,110700,358992130,9600,9600,9600,9600,618
|
|
20230811,110600,353059330,9610,9610,9610,9610,0
|
|
20230811,110500,353059330,9610,9610,9610,9610,0
|
|
20230811,110400,353059330,9610,9610,9610,9610,2
|
|
20230811,110300,353040110,9610,9610,9610,9610,34
|
|
20230811,110200,352713370,9610,9610,9610,9610,518
|
|
20230811,110100,347735390,9620,9610,9620,9610,351
|
|
20230811,110000,344361770,9620,9620,9620,9620,1
|
|
20230811,105900,344352150,9620,9610,9620,9610,759
|
|
20230811,105800,337050590,9610,9610,9610,9610,0
|
|
20230811,105700,337050590,9610,9610,9610,9610,21
|
|
20230811,105600,336848780,9610,9610,9610,9610,43
|
|
20230811,105500,336435550,9610,9610,9610,9610,0
|
|
20230811,105400,336435550,9610,9610,9620,9610,238
|
|
20230811,105300,334148300,9610,9610,9610,9610,0
|
|
20230811,105200,334148300,9610,9610,9610,9610,15
|
|
20230811,105100,334004150,9610,9610,9610,9610,77
|
|
20230811,105000,333264180,9610,9620,9620,9610,14
|
|
20230811,104900,333129510,9620,9610,9620,9610,390
|
|
20230811,104800,329380710,9620,9610,9620,9610,111
|
|
20230811,104700,328312940,9610,9630,9640,9610,132
|
|
20230811,104600,327043890,9630,9610,9630,9610,14
|
|
20230811,104500,326909210,9610,9590,9610,9590,3095
|
|
20230811,104400,297194610,9590,9580,9600,9580,738
|
|
20230811,104300,290122860,9540,9580,9580,9540,1486
|
|
20230811,104200,275917140,9580,9560,9580,9560,376
|
|
20230811,104100,272319440,9560,9530,9560,9530,2324
|
|
20230811,104000,250128860,9530,9530,9530,9530,62
|
|
20230811,103900,249538000,9530,9530,9530,9530,162
|
|
20230811,103800,247994140,9520,9500,9520,9500,2260
|
|
20230811,103700,226487470,9500,9500,9500,9500,31
|
|
20230811,103600,226192970,9500,9500,9500,9500,2
|
|
20230811,103500,226173970,9500,9500,9500,9500,100
|
|
20230811,103400,225223970,9500,9500,9500,9500,112
|
|
20230811,103300,224159970,9500,9500,9500,9500,50
|
|
20230811,103200,223684970,9500,9500,9500,9500,846
|
|
20230811,103100,215647970,9500,9500,9500,9500,26
|
|
20230811,103000,215400970,9490,9470,9490,9470,56
|
|
20230811,102900,214870130,9470,9470,9470,9470,0
|
|
20230811,102800,214870130,9470,9470,9470,9470,0
|
|
20230811,102700,214870130,9470,9470,9470,9470,200
|
|
20230811,102600,212976130,9500,9500,9500,9500,33
|
|
20230811,102500,212662630,9510,9500,9510,9500,668
|
|
20230811,102400,206313780,9490,9490,9490,9490,0
|
|
20230811,102300,206313780,9490,9490,9490,9490,0
|
|
20230811,102200,206313780,9490,9490,9490,9490,235
|
|
20230811,102100,204083630,9490,9490,9490,9490,0
|
|
20230811,102000,204083630,9490,9490,9490,9490,0
|
|
20230811,101900,204083630,9490,9490,9490,9490,0
|
|
20230811,101800,204083630,9490,9490,9490,9490,0
|
|
20230811,101700,204083630,9490,9480,9490,9480,147
|
|
20230811,101600,202689710,9470,9470,9470,9470,19
|
|
20230811,101500,202509780,9470,9480,9490,9470,1002
|
|
20230811,101400,193001020,9480,9480,9480,9480,0
|
|
20230811,101300,193001020,9480,9490,9490,9480,36
|
|
20230811,101200,192659650,9490,9490,9490,9490,0
|
|
20230811,101100,192659650,9490,9490,9490,9490,0
|
|
20230811,101000,192659650,9490,9490,9490,9490,15
|
|
20230811,100900,192517300,9500,9500,9500,9500,0
|
|
20230811,100800,192517300,9500,9490,9500,9490,50
|
|
20230811,100700,192042510,9500,9500,9500,9500,0
|
|
20230811,100600,192042510,9500,9500,9500,9500,782
|
|
20230811,100500,184613510,9500,9500,9500,9500,101
|
|
20230811,100400,183654010,9450,9450,9450,9450,55
|
|
20230811,100300,183134260,9450,9450,9450,9450,9
|
|
20230811,100200,183049210,9450,9450,9450,9450,5
|
|
20230811,100100,183001960,9500,9500,9500,9500,0
|
|
20230811,100000,183001960,9500,9490,9500,9490,71
|
|
20230811,095900,182327660,9490,9490,9490,9490,0
|
|
20230811,095800,182327660,9490,9490,9490,9490,0
|
|
20230811,095700,182327660,9490,9490,9490,9490,0
|
|
20230811,095600,182327660,9490,9490,9490,9490,0
|
|
20230811,095500,182327660,9490,9490,9490,9490,100
|
|
20230811,095400,181378660,9490,9490,9490,9490,0
|
|
20230811,095300,181378660,9490,9490,9490,9490,6
|
|
20230811,095200,181321720,9490,9490,9490,9490,1
|
|
20230811,095100,181312230,9500,9500,9500,9500,103
|
|
20230811,095000,180333730,9500,9490,9500,9490,1204
|
|
20230811,094900,168900130,9490,9490,9490,9490,0
|
|
20230811,094800,168900130,9490,9490,9490,9490,0
|
|
20230811,094700,168900130,9490,9490,9490,9490,0
|
|
20230811,094600,168900130,9490,9490,9500,9490,1929
|
|
20230811,094500,150592110,9420,9450,9480,9420,4527
|
|
20230811,094400,107741130,9440,9440,9440,9420,819
|
|
20230811,094300,100019770,9440,9440,9440,9440,17
|
|
20230811,094200,99859290,9410,9410,9410,9410,0
|
|
20230811,094100,99859290,9410,9420,9420,9410,14
|
|
20230811,094000,99727510,9440,9440,9440,9440,1
|
|
20230811,093900,99718070,9440,9440,9440,9440,0
|
|
20230811,093800,99718070,9440,9440,9440,9440,0
|
|
20230811,093700,99718070,9440,9440,9440,9440,0
|
|
20230811,093600,99718070,9440,9440,9440,9440,1
|
|
20230811,093500,99708630,9440,9440,9440,9440,0
|
|
20230811,093400,99708630,9440,9440,9440,9440,682
|
|
20230811,093300,93270550,9440,9440,9440,9440,1
|
|
20230811,093200,93261110,9440,9420,9440,9420,249
|
|
20230811,093100,90914910,9420,9400,9420,9400,641
|
|
20230811,093000,84887870,9400,9400,9400,9400,0
|
|
20230811,092900,84887870,9400,9400,9400,9400,103
|
|
20230811,092800,83919670,9400,9400,9400,9400,0
|
|
20230811,092700,83919670,9400,9400,9410,9400,3
|
|
20230811,092600,83891460,9400,9390,9410,9390,400
|
|
20230811,092500,80130740,9390,9400,9400,9390,51
|
|
20230811,092400,79651840,9330,9460,9460,9330,494
|
|
20230811,092300,75011070,9480,9440,9480,9440,2
|
|
20230811,092200,74992150,9490,9480,9490,9460,956
|
|
20230811,092100,65927220,9480,9450,9480,9450,634
|
|
20230811,092000,59923160,9450,9430,9460,9430,1027
|
|
20230811,091900,50215200,9440,9430,9440,9430,50
|
|
20230811,091800,49743690,9440,9440,9440,9440,1
|
|
20230811,091700,49734250,9400,9400,9400,9400,1
|
|
20230811,091600,49724850,9400,9420,9420,9400,152
|
|
20230811,091500,48295010,9430,9420,9430,9420,49
|
|
20230811,091400,47833420,9420,9420,9420,9420,5
|
|
20230811,091300,47786320,9440,9410,9440,9410,45
|
|
20230811,091200,47362150,9400,9370,9400,9360,773
|
|
20230811,091100,40109400,9370,9370,9370,9370,0
|
|
20230811,091000,40109400,9370,9370,9370,9370,5
|
|
20230811,090900,40062550,9320,9320,9320,9320,0
|
|
20230811,090800,40062550,9320,9320,9320,9320,10
|
|
20230811,090700,39969350,9320,9340,9340,9320,314
|
|
20230811,090600,37040660,9340,9400,9400,9340,101
|
|
20230811,090500,36097200,9340,9350,9360,9340,570
|
|
20230811,090400,30768490,9350,9380,9440,9350,530
|
|
20230811,090300,25794550,9320,9320,9380,9310,227
|
|
20230811,090200,23677160,9300,9400,9450,9300,218
|
|
20230811,090100,21636850,9410,9460,9490,9410,700
|
|
20230811,090000,15032720,9460,9480,9490,9420,1592
|