582 lines
28 KiB
CSV
582 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,183900,437709250,9640,9640,9640,9640,824
|
|
20230811,183800,437709250,9640,9640,9640,9640,0
|
|
20230811,183700,437709250,9640,9640,9640,9640,0
|
|
20230811,183600,437709250,9640,9640,9640,9640,0
|
|
20230811,183500,437709250,9640,9640,9640,9640,0
|
|
20230811,183400,437709250,9640,9640,9640,9640,0
|
|
20230811,183300,437709250,9640,9640,9640,9640,0
|
|
20230811,183200,437709250,9640,9640,9640,9640,0
|
|
20230811,183100,437709250,9640,9640,9640,9640,0
|
|
20230811,183000,437709250,9640,9640,9640,9640,0
|
|
20230811,182900,437709250,9640,9640,9640,9640,0
|
|
20230811,182800,437709250,9640,9640,9640,9640,0
|
|
20230811,182700,437709250,9640,9640,9640,9640,0
|
|
20230811,182600,437709250,9640,9640,9640,9640,0
|
|
20230811,182500,437709250,9640,9640,9640,9640,0
|
|
20230811,182400,437709250,9640,9640,9640,9640,0
|
|
20230811,182300,437709250,9640,9640,9640,9640,0
|
|
20230811,182200,437709250,9640,9640,9640,9640,0
|
|
20230811,182100,437709250,9640,9640,9640,9640,0
|
|
20230811,182000,437709250,9640,9640,9640,9640,0
|
|
20230811,181900,437709250,9640,9640,9640,9640,0
|
|
20230811,181800,437709250,9640,9640,9640,9640,0
|
|
20230811,181700,437709250,9640,9640,9640,9640,0
|
|
20230811,181600,437709250,9640,9640,9640,9640,0
|
|
20230811,181500,437709250,9640,9640,9640,9640,0
|
|
20230811,181400,437709250,9640,9640,9640,9640,0
|
|
20230811,181300,437709250,9640,9640,9640,9640,0
|
|
20230811,181200,437709250,9640,9640,9640,9640,0
|
|
20230811,181100,437709250,9640,9640,9640,9640,0
|
|
20230811,181000,437709250,9640,9640,9640,9640,0
|
|
20230811,180900,437709250,9640,9640,9640,9640,824
|
|
20230811,180800,437709250,9640,9640,9640,9640,0
|
|
20230811,180700,437709250,9640,9640,9640,9640,0
|
|
20230811,180600,437709250,9640,9640,9640,9640,0
|
|
20230811,180500,437709250,9640,9640,9640,9640,0
|
|
20230811,180400,437709250,9640,9640,9640,9640,0
|
|
20230811,180300,437709250,9640,9640,9640,9640,0
|
|
20230811,180200,437709250,9640,9640,9640,9640,0
|
|
20230811,180100,437709250,9640,9640,9640,9640,0
|
|
20230811,180000,437709250,9640,9640,9640,9640,0
|
|
20230811,175900,437709250,9640,9640,9640,9640,0
|
|
20230811,175800,437709250,9640,9640,9640,9640,0
|
|
20230811,175700,437709250,9640,9640,9640,9640,0
|
|
20230811,175600,437709250,9640,9640,9640,9640,0
|
|
20230811,175500,437709250,9640,9640,9640,9640,0
|
|
20230811,175400,437709250,9640,9640,9640,9640,0
|
|
20230811,175300,437709250,9640,9640,9640,9640,0
|
|
20230811,175200,437709250,9640,9640,9640,9640,0
|
|
20230811,175100,437709250,9640,9640,9640,9640,0
|
|
20230811,175000,437709250,9640,9640,9640,9640,0
|
|
20230811,174900,437709250,9640,9640,9640,9640,0
|
|
20230811,174800,437709250,9640,9640,9640,9640,0
|
|
20230811,174700,437709250,9640,9640,9640,9640,0
|
|
20230811,174600,437709250,9640,9640,9640,9640,0
|
|
20230811,174500,437709250,9640,9640,9640,9640,0
|
|
20230811,174400,437709250,9640,9640,9640,9640,0
|
|
20230811,174300,437709250,9640,9640,9640,9640,0
|
|
20230811,174200,437709250,9640,9640,9640,9640,0
|
|
20230811,174100,437709250,9640,9640,9640,9640,0
|
|
20230811,174000,437709250,9640,9640,9640,9640,0
|
|
20230811,173900,437709250,9640,9640,9640,9640,824
|
|
20230811,173800,437709250,9640,9640,9640,9640,0
|
|
20230811,173700,437709250,9640,9640,9640,9640,0
|
|
20230811,173600,437709250,9640,9640,9640,9640,0
|
|
20230811,173500,437709250,9640,9640,9640,9640,0
|
|
20230811,173400,437709250,9640,9640,9640,9640,0
|
|
20230811,173300,437709250,9640,9640,9640,9640,0
|
|
20230811,173200,437709250,9640,9640,9640,9640,0
|
|
20230811,173100,437709250,9640,9640,9640,9640,0
|
|
20230811,173000,437709250,9640,9640,9640,9640,0
|
|
20230811,172900,437709250,9640,9640,9640,9640,0
|
|
20230811,172800,437709250,9640,9640,9640,9640,0
|
|
20230811,172700,437709250,9640,9640,9640,9640,0
|
|
20230811,172600,437709250,9640,9640,9640,9640,0
|
|
20230811,172500,437709250,9640,9640,9640,9640,0
|
|
20230811,172400,437709250,9640,9640,9640,9640,0
|
|
20230811,172300,437709250,9640,9640,9640,9640,0
|
|
20230811,172200,437709250,9640,9640,9640,9640,0
|
|
20230811,172100,437709250,9640,9640,9640,9640,0
|
|
20230811,172000,437709250,9640,9640,9640,9640,0
|
|
20230811,171900,437709250,9640,9640,9640,9640,0
|
|
20230811,171800,437709250,9640,9640,9640,9640,0
|
|
20230811,171700,437709250,9640,9640,9640,9640,0
|
|
20230811,171600,437709250,9640,9640,9640,9640,0
|
|
20230811,171500,437709250,9640,9640,9640,9640,0
|
|
20230811,171400,437709250,9640,9640,9640,9640,0
|
|
20230811,171300,437709250,9640,9640,9640,9640,0
|
|
20230811,171200,437709250,9640,9640,9640,9640,0
|
|
20230811,171100,437709250,9640,9640,9640,9640,0
|
|
20230811,171000,437709250,9640,9640,9640,9640,0
|
|
20230811,170900,437709250,9640,9640,9640,9640,824
|
|
20230811,170800,437709250,9640,9640,9640,9640,0
|
|
20230811,170700,437709250,9640,9640,9640,9640,0
|
|
20230811,170600,437709250,9640,9640,9640,9640,0
|
|
20230811,170500,437709250,9640,9640,9640,9640,0
|
|
20230811,170400,437709250,9640,9640,9640,9640,0
|
|
20230811,170300,437709250,9640,9640,9640,9640,0
|
|
20230811,170200,437709250,9640,9640,9640,9640,0
|
|
20230811,170100,437709250,9640,9640,9640,9640,0
|
|
20230811,170000,437709250,9640,9640,9640,9640,0
|
|
20230811,165900,437709250,9640,9640,9640,9640,0
|
|
20230811,165800,437709250,9640,9640,9640,9640,0
|
|
20230811,165700,437709250,9640,9640,9640,9640,0
|
|
20230811,165600,437709250,9640,9640,9640,9640,0
|
|
20230811,165500,437709250,9640,9640,9640,9640,0
|
|
20230811,165400,437709250,9640,9640,9640,9640,0
|
|
20230811,165300,437709250,9640,9640,9640,9640,0
|
|
20230811,165200,437709250,9640,9640,9640,9640,0
|
|
20230811,165100,437709250,9640,9640,9640,9640,0
|
|
20230811,165000,437709250,9640,9640,9640,9640,0
|
|
20230811,164900,437709250,9640,9640,9640,9640,0
|
|
20230811,164800,437709250,9640,9640,9640,9640,0
|
|
20230811,164700,437709250,9640,9640,9640,9640,0
|
|
20230811,164600,437709250,9640,9640,9640,9640,0
|
|
20230811,164500,437709250,9640,9640,9640,9640,0
|
|
20230811,164400,437709250,9640,9640,9640,9640,0
|
|
20230811,164300,437709250,9640,9640,9640,9640,0
|
|
20230811,164200,437709250,9640,9640,9640,9640,0
|
|
20230811,164100,437709250,9640,9640,9640,9640,0
|
|
20230811,164000,437709250,9640,9640,9640,9640,0
|
|
20230811,163900,437709250,9640,9640,9640,9640,824
|
|
20230811,163800,437709250,9640,9640,9640,9640,0
|
|
20230811,163700,437709250,9640,9640,9640,9640,0
|
|
20230811,163600,437709250,9640,9640,9640,9640,0
|
|
20230811,163500,437709250,9640,9640,9640,9640,0
|
|
20230811,163400,437709250,9640,9640,9640,9640,0
|
|
20230811,163300,437709250,9640,9640,9640,9640,0
|
|
20230811,163200,437709250,9640,9640,9640,9640,0
|
|
20230811,163100,437709250,9640,9640,9640,9640,0
|
|
20230811,163000,437709250,9640,9640,9640,9640,0
|
|
20230811,162900,437709250,9640,9640,9640,9640,0
|
|
20230811,162800,437709250,9640,9640,9640,9640,0
|
|
20230811,162700,437709250,9640,9640,9640,9640,0
|
|
20230811,162600,437709250,9640,9640,9640,9640,0
|
|
20230811,162500,437709250,9640,9640,9640,9640,0
|
|
20230811,162400,437709250,9640,9640,9640,9640,0
|
|
20230811,162300,437709250,9640,9640,9640,9640,0
|
|
20230811,162200,437709250,9640,9640,9640,9640,0
|
|
20230811,162100,437709250,9640,9640,9640,9640,0
|
|
20230811,162000,437709250,9640,9640,9640,9640,0
|
|
20230811,161900,437709250,9640,9640,9640,9640,0
|
|
20230811,161800,437709250,9640,9640,9640,9640,0
|
|
20230811,161700,437709250,9640,9640,9640,9640,0
|
|
20230811,161600,437709250,9640,9640,9640,9640,0
|
|
20230811,161500,437709250,9640,9640,9640,9640,0
|
|
20230811,161400,437709250,9640,9640,9640,9640,0
|
|
20230811,161300,437709250,9640,9640,9640,9640,0
|
|
20230811,161200,437709250,9640,9640,9640,9640,0
|
|
20230811,161100,437709250,9640,9640,9640,9640,0
|
|
20230811,161000,437709250,9640,9640,9640,9640,0
|
|
20230811,160900,437709250,9640,9640,9640,9640,824
|
|
20230811,160800,437709250,9640,9640,9640,9640,0
|
|
20230811,160700,437709250,9640,9640,9640,9640,0
|
|
20230811,160600,437709250,9640,9640,9640,9640,0
|
|
20230811,160500,437709250,9640,9640,9640,9640,0
|
|
20230811,160400,437709250,9640,9640,9640,9640,0
|
|
20230811,160300,437709250,9640,9640,9640,9640,0
|
|
20230811,160200,437709250,9640,9640,9640,9640,0
|
|
20230811,160100,437709250,9640,9640,9640,9640,0
|
|
20230811,160000,437709250,9640,9640,9640,9640,0
|
|
20230811,155900,437709250,9640,9640,9640,9640,0
|
|
20230811,155800,437709250,9640,9640,9640,9640,0
|
|
20230811,155700,437709250,9640,9640,9640,9640,0
|
|
20230811,155600,437709250,9640,9640,9640,9640,0
|
|
20230811,155500,437709250,9640,9640,9640,9640,0
|
|
20230811,155400,437709250,9640,9640,9640,9640,0
|
|
20230811,155300,437709250,9640,9640,9640,9640,0
|
|
20230811,155200,437709250,9640,9640,9640,9640,0
|
|
20230811,155100,437709250,9640,9640,9640,9640,0
|
|
20230811,155000,437709250,9640,9640,9640,9640,0
|
|
20230811,154900,437709250,9640,9640,9640,9640,0
|
|
20230811,154800,437709250,9640,9640,9640,9640,0
|
|
20230811,154700,437709250,9640,9640,9640,9640,0
|
|
20230811,154600,437709250,9640,9640,9640,9640,0
|
|
20230811,154500,437709250,9640,9640,9640,9640,0
|
|
20230811,154400,437709250,9640,9640,9640,9640,0
|
|
20230811,154300,437709250,9640,9640,9640,9640,0
|
|
20230811,154200,437709250,9640,9640,9640,9640,0
|
|
20230811,154100,437709250,9640,9640,9640,9640,0
|
|
20230811,154000,437709250,9640,9640,9640,9640,0
|
|
20230811,153900,437709250,9640,9640,9640,9640,824
|
|
20230811,153800,437709250,9640,9640,9640,9640,0
|
|
20230811,153700,437709250,9640,9640,9640,9640,0
|
|
20230811,153600,437709250,9640,9640,9640,9640,0
|
|
20230811,153500,437709250,9640,9640,9640,9640,0
|
|
20230811,153400,437709250,9640,9640,9640,9640,0
|
|
20230811,153300,437709250,9640,9640,9640,9640,0
|
|
20230811,153200,437709250,9640,9640,9640,9640,0
|
|
20230811,153100,437709250,9640,9640,9640,9640,0
|
|
20230811,153000,437709250,9640,9640,9640,9640,824
|
|
20230811,152900,429765890,9640,9640,9640,9640,0
|
|
20230811,152800,429765890,9640,9640,9640,9640,0
|
|
20230811,152700,429765890,9640,9640,9640,9640,0
|
|
20230811,152600,429765890,9640,9640,9640,9640,0
|
|
20230811,152500,429765890,9640,9640,9640,9640,0
|
|
20230811,152400,429765890,9640,9640,9640,9640,0
|
|
20230811,152300,429765890,9640,9640,9640,9640,0
|
|
20230811,152200,429765890,9640,9640,9640,9640,0
|
|
20230811,152100,429765890,9640,9640,9640,9640,0
|
|
20230811,152000,429765890,9640,9640,9640,9640,0
|
|
20230811,151900,429765890,9640,9640,9640,9620,55
|
|
20230811,151800,429236500,9640,9650,9650,9630,613
|
|
20230811,151700,423327180,9650,9640,9650,9640,557
|
|
20230811,151600,417952210,9650,9640,9650,9640,29
|
|
20230811,151500,417672520,9650,9640,9650,9640,25
|
|
20230811,151400,417431390,9640,9650,9650,9640,17
|
|
20230811,151300,417267390,9650,9640,9650,9640,436
|
|
20230811,151200,413060110,9640,9630,9640,9630,361
|
|
20230811,151100,409580190,9630,9640,9640,9630,31
|
|
20230811,151000,409281560,9630,9630,9630,9630,12
|
|
20230811,150900,409166000,9630,9620,9630,9620,287
|
|
20230811,150800,406402290,9620,9630,9630,9620,335
|
|
20230811,150700,403176310,9630,9630,9640,9630,18
|
|
20230811,150600,403002960,9630,9620,9640,9620,1262
|
|
20230811,150500,390843760,9610,9610,9610,9610,13
|
|
20230811,150400,390718830,9610,9610,9620,9610,58
|
|
20230811,150300,390161210,9610,9600,9620,9600,579
|
|
20230811,150200,384593140,9590,9590,9600,9590,25
|
|
20230811,150100,384353250,9590,9590,9590,9590,9
|
|
20230811,150000,384266940,9590,9590,9590,9590,14
|
|
20230811,145900,384132680,9600,9590,9600,9590,14
|
|
20230811,145800,383998350,9600,9590,9600,9590,66
|
|
20230811,145700,383364810,9590,9590,9590,9590,2
|
|
20230811,145600,383345630,9590,9600,9600,9590,88
|
|
20230811,145500,382500980,9600,9600,9600,9600,7
|
|
20230811,145400,382433780,9600,9600,9600,9600,9
|
|
20230811,145300,382347380,9600,9600,9600,9600,21
|
|
20230811,145200,382145780,9600,9600,9600,9600,19
|
|
20230811,145100,381963380,9600,9600,9600,9600,21
|
|
20230811,145000,381761780,9600,9600,9600,9600,13
|
|
20230811,144900,381636980,9600,9590,9600,9590,60
|
|
20230811,144800,381061050,9590,9580,9590,9580,8
|
|
20230811,144700,380984400,9590,9590,9590,9580,9
|
|
20230811,144600,380898120,9590,9580,9590,9580,18
|
|
20230811,144500,380725580,9580,9580,9580,9580,11
|
|
20230811,144400,380620200,9590,9590,9590,9590,4
|
|
20230811,144300,380581840,9600,9580,9600,9570,64
|
|
20230811,144200,379968070,9570,9570,9570,9570,9
|
|
20230811,144100,379881940,9580,9580,9580,9570,282
|
|
20230811,144000,377180410,9580,9580,9590,9580,20
|
|
20230811,143900,376988790,9590,9590,9590,9590,5
|
|
20230811,143800,376940840,9580,9580,9590,9580,32
|
|
20230811,143700,376634060,9580,9580,9580,9580,18
|
|
20230811,143600,376461620,9580,9580,9580,9580,1
|
|
20230811,143500,376452040,9580,9580,9590,9580,21
|
|
20230811,143400,376250760,9590,9580,9590,9580,81
|
|
20230811,143300,375474140,9580,9580,9580,9580,6
|
|
20230811,143200,375416660,9580,9580,9580,9580,11
|
|
20230811,143100,375311280,9580,9580,9580,9580,11
|
|
20230811,143000,375205900,9580,9580,9590,9580,34
|
|
20230811,142900,374879940,9590,9590,9590,9590,5
|
|
20230811,142800,374831990,9590,9590,9590,9590,15
|
|
20230811,142700,374688140,9590,9590,9590,9590,10
|
|
20230811,142600,374592240,9590,9580,9600,9580,69
|
|
20230811,142500,373930980,9580,9580,9590,9580,15
|
|
20230811,142400,373787230,9580,9580,9590,9580,5
|
|
20230811,142300,373739320,9590,9580,9590,9580,46
|
|
20230811,142200,373298470,9580,9590,9590,9580,7
|
|
20230811,142100,373231380,9580,9580,9590,9580,9
|
|
20230811,142000,373145120,9580,9580,9590,9580,41
|
|
20230811,141900,372752220,9580,9580,9590,9580,10
|
|
20230811,141800,372656410,9590,9580,9590,9570,46
|
|
20230811,141700,372215340,9580,9580,9580,9570,31
|
|
20230811,141600,371918520,9580,9570,9580,9570,7
|
|
20230811,141500,371851520,9570,9570,9580,9570,9
|
|
20230811,141400,371765350,9570,9580,9580,9570,19
|
|
20230811,141300,371583490,9580,9580,9580,9580,15
|
|
20230811,141200,371439790,9570,9570,9570,9570,15
|
|
20230811,141100,371296240,9570,9580,9580,9570,6
|
|
20230811,141000,371238780,9580,9570,9580,9570,64
|
|
20230811,140900,370625670,9570,9570,9570,9570,14
|
|
20230811,140800,370491690,9570,9570,9570,9570,7
|
|
20230811,140700,370424700,9570,9570,9570,9570,31
|
|
20230811,140600,370128030,9570,9570,9580,9570,8
|
|
20230811,140500,370051450,9570,9570,9580,9570,12
|
|
20230811,140400,369936530,9580,9570,9580,9560,34
|
|
20230811,140300,369611260,9560,9570,9570,9560,60
|
|
20230811,140200,369037120,9560,9560,9560,9560,6
|
|
20230811,140100,368979760,9560,9560,9560,9560,5
|
|
20230811,140000,368931960,9560,9560,9560,9560,80
|
|
20230811,135900,368167160,9560,9560,9560,9560,8
|
|
20230811,135800,368090680,9560,9560,9560,9560,3
|
|
20230811,135700,368062000,9560,9560,9560,9560,27
|
|
20230811,135600,367803880,9560,9560,9560,9560,9
|
|
20230811,135500,367717840,9560,9560,9560,9560,6
|
|
20230811,135400,367660480,9560,9560,9560,9560,26
|
|
20230811,135300,367411920,9560,9570,9570,9560,2
|
|
20230811,135200,367392790,9570,9560,9570,9560,77
|
|
20230811,135100,366655930,9560,9560,9560,9560,40
|
|
20230811,135000,366273530,9560,9560,9560,9560,64
|
|
20230811,134900,365661690,9570,9560,9570,9560,6
|
|
20230811,134800,365604290,9570,9570,9570,9560,91
|
|
20230811,134700,364733440,9570,9560,9570,9560,45
|
|
20230811,134600,364303030,9560,9560,9570,9560,11
|
|
20230811,134500,364197820,9560,9560,9560,9560,10
|
|
20230811,134400,364102220,9560,9560,9570,9560,24
|
|
20230811,134300,363872720,9560,9570,9570,9560,6
|
|
20230811,134200,363815320,9570,9560,9570,9560,43
|
|
20230811,134100,363403870,9570,9570,9570,9560,21
|
|
20230811,134000,363202940,9560,9560,9570,9560,110
|
|
20230811,133900,362150300,9560,9570,9570,9560,89
|
|
20230811,133800,361299380,9560,9560,9560,9560,19
|
|
20230811,133700,361117740,9560,9560,9570,9560,10
|
|
20230811,133600,361022120,9560,9570,9570,9560,10
|
|
20230811,133500,360926470,9560,9560,9570,9560,31
|
|
20230811,133400,360630040,9560,9560,9560,9560,6
|
|
20230811,133300,360572680,9560,9560,9570,9560,10
|
|
20230811,133200,360477060,9560,9570,9570,9560,13
|
|
20230811,133100,360352670,9560,9560,9570,9560,22
|
|
20230811,133000,360142290,9560,9560,9570,9560,15
|
|
20230811,132900,359998830,9570,9560,9570,9560,4
|
|
20230811,132800,359960580,9560,9570,9570,9560,29
|
|
20230811,132700,359683240,9570,9570,9570,9570,29
|
|
20230811,132600,359405710,9580,9570,9580,9570,4
|
|
20230811,132500,359367400,9570,9570,9580,9570,29
|
|
20230811,132400,359089830,9570,9570,9580,9570,11
|
|
20230811,132300,358984510,9570,9570,9580,9570,3
|
|
20230811,132200,358955790,9570,9570,9580,9570,24
|
|
20230811,132100,358726080,9570,9570,9580,9570,17
|
|
20230811,132000,358563350,9570,9570,9570,9570,5
|
|
20230811,131900,358515500,9580,9570,9580,9570,13
|
|
20230811,131800,358391050,9580,9580,9580,9580,22
|
|
20230811,131700,358180290,9580,9580,9580,9580,4
|
|
20230811,131600,358141970,9580,9580,9580,9580,8
|
|
20230811,131500,358065330,9580,9580,9590,9580,26
|
|
20230811,131400,357816220,9580,9590,9590,9580,13
|
|
20230811,131300,357691620,9590,9590,9590,9590,5
|
|
20230811,131200,357643670,9580,9590,9590,9580,21
|
|
20230811,131100,357442320,9590,9590,9590,9590,4
|
|
20230811,131000,357403960,9590,9590,9590,9590,14
|
|
20230811,130900,357269700,9590,9600,9600,9590,21
|
|
20230811,130800,357068180,9600,9590,9600,9590,4
|
|
20230811,130700,357029810,9590,9580,9590,9580,36
|
|
20230811,130600,356684610,9580,9590,9590,9580,7
|
|
20230811,130500,356617540,9580,9570,9590,9570,321
|
|
20230811,130400,353539270,9570,9560,9590,9560,26
|
|
20230811,130300,353290220,9570,9570,9570,9560,13
|
|
20230811,130200,353165820,9560,9570,9570,9560,98
|
|
20230811,130100,352228120,9560,9560,9560,9560,113
|
|
20230811,130000,351147840,9560,9560,9570,9560,9
|
|
20230811,125900,351061770,9570,9570,9570,9560,25
|
|
20230811,125800,350822600,9570,9570,9570,9570,9
|
|
20230811,125700,350736470,9570,9580,9580,9570,8
|
|
20230811,125600,350659850,9580,9570,9580,9560,221
|
|
20230811,125500,348543440,9560,9560,9570,9560,12
|
|
20230811,125400,348428690,9560,9570,9580,9560,12
|
|
20230811,125300,348313900,9570,9560,9570,9560,21
|
|
20230811,125200,348113060,9560,9570,9570,9560,11
|
|
20230811,125100,348007860,9560,9570,9570,9560,12
|
|
20230811,125000,347893110,9560,9560,9570,9560,5
|
|
20230811,124900,347845300,9560,9560,9570,9560,28
|
|
20230811,124800,347577580,9570,9560,9570,9560,14
|
|
20230811,124700,347443680,9560,9560,9560,9560,2
|
|
20230811,124600,347424560,9570,9560,9570,9560,22
|
|
20230811,124500,347214210,9560,9560,9570,9560,12
|
|
20230811,124400,347099410,9560,9560,9560,9560,6
|
|
20230811,124300,347042050,9570,9570,9570,9560,21
|
|
20230811,124200,346841130,9570,9570,9570,9570,9
|
|
20230811,124100,346755000,9570,9570,9570,9570,5
|
|
20230811,124000,346707150,9570,9560,9580,9560,25
|
|
20230811,123900,346467850,9570,9560,9570,9560,32
|
|
20230811,123800,346161710,9560,9560,9560,9560,8
|
|
20230811,123700,346085230,9560,9570,9570,9560,6
|
|
20230811,123600,346027860,9560,9570,9570,9560,7
|
|
20230811,123500,345960890,9570,9570,9580,9570,8
|
|
20230811,123400,345884310,9580,9550,9580,9550,132
|
|
20230811,123300,344621070,9550,9550,9560,9550,18
|
|
20230811,123200,344449150,9550,9560,9560,9550,9
|
|
20230811,123100,344363150,9570,9560,9570,9560,26
|
|
20230811,123000,344114400,9560,9560,9570,9560,23
|
|
20230811,122900,343894320,9560,9570,9570,9560,9
|
|
20230811,122800,343808260,9570,9550,9570,9550,38
|
|
20230811,122700,343444710,9560,9560,9560,9560,2
|
|
20230811,122600,343425590,9570,9570,9570,9560,21
|
|
20230811,122500,343224710,9560,9540,9560,9540,61
|
|
20230811,122400,342641740,9540,9540,9540,9540,3
|
|
20230811,122300,342613120,9550,9550,9550,9540,17
|
|
20230811,122200,342450780,9560,9550,9560,9540,79
|
|
20230811,122100,341695660,9550,9550,9550,9550,4
|
|
20230811,122000,341657460,9550,9550,9550,9550,20
|
|
20230811,121900,341466460,9550,9550,9560,9550,16
|
|
20230811,121800,341313590,9550,9550,9550,9550,4
|
|
20230811,121700,341275390,9560,9560,9560,9550,26
|
|
20230811,121600,341026880,9570,9570,9570,9560,13
|
|
20230811,121500,340902530,9560,9560,9570,9560,7
|
|
20230811,121400,340835590,9560,9560,9570,9560,16
|
|
20230811,121300,340682500,9560,9560,9570,9560,4
|
|
20230811,121200,340644250,9560,9570,9570,9560,16
|
|
20230811,121100,340491200,9570,9570,9570,9570,4
|
|
20230811,121000,340452920,9570,9560,9570,9560,12
|
|
20230811,120900,340338090,9560,9560,9560,9560,5
|
|
20230811,120800,340290290,9560,9550,9570,9550,228
|
|
20230811,120700,338109980,9560,9560,9560,9560,5
|
|
20230811,120600,338062180,9560,9560,9560,9560,6
|
|
20230811,120500,338004820,9560,9570,9570,9560,112
|
|
20230811,120400,336933890,9570,9570,9570,9570,14
|
|
20230811,120300,336799910,9570,9570,9570,9570,7
|
|
20230811,120200,336732920,9570,9580,9580,9570,2
|
|
20230811,120100,336713770,9580,9580,9580,9580,13
|
|
20230811,120000,336589230,9580,9580,9580,9580,2
|
|
20230811,115900,336570070,9580,9580,9580,9580,36
|
|
20230811,115800,336225190,9580,9580,9580,9580,51
|
|
20230811,115700,335736610,9580,9580,9580,9580,2
|
|
20230811,115600,335717450,9580,9580,9580,9580,5
|
|
20230811,115500,335669550,9580,9580,9580,9580,22
|
|
20230811,115400,335458790,9580,9580,9580,9580,17
|
|
20230811,115300,335295930,9580,9580,9580,9580,6
|
|
20230811,115200,335238450,9580,9580,9580,9580,0
|
|
20230811,115100,335238450,9580,9590,9590,9580,6
|
|
20230811,115000,335180930,9590,9600,9600,9590,98
|
|
20230811,114900,334240230,9610,9610,9610,9610,1
|
|
20230811,114800,334230620,9600,9600,9600,9600,17
|
|
20230811,114700,334067420,9600,9600,9600,9600,4
|
|
20230811,114600,334029020,9600,9570,9600,9570,1549
|
|
20230811,114500,319171290,9580,9590,9600,9560,2371
|
|
20230811,114400,296482740,9590,9600,9600,9590,465
|
|
20230811,114300,292023240,9600,9600,9600,9600,10
|
|
20230811,114200,291927240,9600,9600,9600,9600,2
|
|
20230811,114100,291908040,9600,9600,9600,9600,14
|
|
20230811,114000,291773640,9600,9600,9600,9600,4
|
|
20230811,113900,291735240,9610,9610,9620,9610,33
|
|
20230811,113800,291417930,9610,9610,9610,9610,17
|
|
20230811,113700,291254560,9610,9600,9620,9600,582
|
|
20230811,113600,285655750,9600,9600,9610,9600,307
|
|
20230811,113500,282706880,9600,9600,9600,9600,25
|
|
20230811,113400,282466880,9600,9600,9600,9600,2
|
|
20230811,113300,282447680,9600,9590,9600,9590,10
|
|
20230811,113200,282351700,9600,9600,9600,9600,18
|
|
20230811,113100,282178900,9600,9610,9610,9600,5
|
|
20230811,113000,282130860,9610,9600,9620,9600,28
|
|
20230811,112900,281861640,9610,9590,9610,9590,193
|
|
20230811,112800,280008440,9590,9590,9600,9590,27
|
|
20230811,112700,279749380,9590,9600,9600,9590,21
|
|
20230811,112600,279547790,9590,9560,9590,9560,46
|
|
20230811,112500,279107370,9560,9560,9570,9550,24
|
|
20230811,112400,278877780,9570,9560,9570,9560,67
|
|
20230811,112300,278237190,9550,9560,9560,9550,24
|
|
20230811,112200,278007800,9550,9550,9560,9550,127
|
|
20230811,112100,276794850,9550,9530,9550,9530,26
|
|
20230811,112000,276546680,9530,9530,9530,9530,6
|
|
20230811,111900,276489500,9540,9540,9540,9540,14
|
|
20230811,111800,276355940,9550,9530,9550,9530,130
|
|
20230811,111700,275115730,9530,9530,9530,9530,5
|
|
20230811,111600,275068080,9530,9540,9540,9530,16
|
|
20230811,111500,274915470,9540,9510,9540,9510,18
|
|
20230811,111400,274743960,9520,9510,9520,9510,3
|
|
20230811,111300,274715410,9520,9520,9530,9510,92
|
|
20230811,111200,273839630,9520,9510,9530,9510,77
|
|
20230811,111100,273106570,9540,9520,9540,9500,4505
|
|
20230811,111000,230292530,9540,9510,9540,9510,29
|
|
20230811,110900,230016110,9530,9540,9550,9530,494
|
|
20230811,110800,225306540,9540,9540,9540,9540,4
|
|
20230811,110700,225268380,9540,9540,9540,9540,9
|
|
20230811,110600,225182520,9540,9540,9540,9540,0
|
|
20230811,110500,225182520,9540,9540,9550,9540,7
|
|
20230811,110400,225115700,9540,9540,9540,9540,7
|
|
20230811,110300,225048920,9540,9540,9550,9540,32
|
|
20230811,110200,224743490,9550,9540,9550,9540,150
|
|
20230811,110100,223312250,9530,9510,9530,9510,2
|
|
20230811,110000,223293210,9510,9510,9520,9510,6
|
|
20230811,105900,223236140,9510,9530,9530,9510,22
|
|
20230811,105800,223026690,9540,9510,9540,9510,2
|
|
20230811,105700,223007640,9510,9530,9530,9510,17
|
|
20230811,105600,222845710,9520,9500,9520,9500,4
|
|
20230811,105500,222807670,9500,9530,9530,9500,543
|
|
20230811,105400,217641100,9530,9530,9530,9530,5
|
|
20230811,105300,217593450,9530,9530,9530,9530,15
|
|
20230811,105200,217450500,9530,9540,9540,9530,5
|
|
20230811,105100,217402840,9540,9580,9590,9540,5386
|
|
20230811,105000,165910230,9590,9590,9590,9590,14
|
|
20230811,104900,165775970,9590,9600,9600,9590,445
|
|
20230811,104800,161507400,9600,9600,9600,9600,5
|
|
20230811,104700,161459400,9600,9600,9600,9600,391
|
|
20230811,104600,157705800,9600,9600,9600,9600,13
|
|
20230811,104500,157581000,9600,9600,9600,9600,3
|
|
20230811,104400,157552200,9600,9600,9600,9600,3
|
|
20230811,104300,157523400,9600,9600,9600,9600,15
|
|
20230811,104200,157379400,9600,9600,9600,9600,1
|
|
20230811,104100,157369800,9600,9600,9600,9600,6
|
|
20230811,104000,157312200,9600,9600,9600,9600,1
|
|
20230811,103900,157302600,9600,9620,9620,9600,52
|
|
20230811,103800,156803380,9610,9600,9610,9600,23
|
|
20230811,103700,156582380,9600,9600,9600,9600,6
|
|
20230811,103600,156524780,9600,9600,9600,9600,2
|
|
20230811,103500,156505580,9610,9600,9610,9600,41
|
|
20230811,103400,156111580,9600,9610,9610,9600,6
|
|
20230811,103300,156053970,9600,9610,9610,9600,44
|
|
20230811,103200,155631260,9610,9610,9610,9610,2
|
|
20230811,103100,155612040,9620,9610,9620,9610,5
|
|
20230811,103000,155563980,9610,9610,9610,9610,5
|
|
20230811,102900,155515930,9610,9610,9610,9610,1
|
|
20230811,102800,155506320,9630,9610,9630,9610,23
|
|
20230811,102700,155285010,9610,9620,9620,9610,613
|
|
20230811,102600,149388090,9630,9630,9630,9630,60
|
|
20230811,102500,148810290,9630,9620,9630,9620,15
|
|
20230811,102400,148665870,9620,9620,9620,9620,17
|
|
20230811,102300,148502330,9630,9630,9630,9630,5
|
|
20230811,102200,148454180,9630,9620,9630,9620,70
|
|
20230811,102100,147780120,9620,9620,9620,9620,1
|
|
20230811,102000,147770500,9640,9620,9640,9620,1448
|
|
20230811,101900,133821270,9620,9620,9620,9620,86
|
|
20230811,101800,132993950,9630,9630,9630,9620,619
|
|
20230811,101700,127033000,9620,9600,9630,9600,1612
|
|
20230811,101600,111539700,9580,9580,9580,9580,1
|
|
20230811,101500,111530120,9600,9600,9600,9600,3
|
|
20230811,101400,111501320,9600,9600,9610,9600,383
|
|
20230811,101300,107822520,9590,9590,9590,9590,506
|
|
20230811,101200,102969980,9580,9580,9580,9570,60
|
|
20230811,101100,102395190,9570,9570,9570,9570,4
|
|
20230811,101000,102356910,9570,9570,9570,9570,12
|
|
20230811,100900,102242070,9570,9570,9570,9570,3
|
|
20230811,100800,102213360,9570,9590,9590,9570,104
|
|
20230811,100700,101216300,9590,9590,9590,9590,8
|
|
20230811,100600,101139580,9590,9590,9590,9570,17
|
|
20230811,100500,100976590,9590,9600,9600,9590,4
|
|
20230811,100400,100938220,9590,9590,9600,9590,56
|
|
20230811,100300,100400970,9590,9570,9590,9550,232
|
|
20230811,100200,98179510,9570,9550,9570,9540,229
|
|
20230811,100100,95991320,9550,9530,9550,9530,98
|
|
20230811,100000,95057260,9520,9520,9520,9520,0
|
|
20230811,095900,95057260,9520,9520,9520,9520,1
|
|
20230811,095800,95047740,9520,9500,9520,9500,911
|
|
20230811,095700,86379520,9510,9510,9510,9510,0
|
|
20230811,095600,86379520,9510,9510,9510,9510,15
|
|
20230811,095500,86236870,9500,9500,9500,9500,16
|
|
20230811,095400,86084870,9500,9510,9510,9500,25
|
|
20230811,095300,85847340,9510,9520,9520,9510,81
|
|
20230811,095200,85076980,9510,9510,9510,9510,3
|
|
20230811,095100,85048450,9510,9520,9520,9510,16
|
|
20230811,095000,84896260,9510,9510,9510,9510,28
|
|
20230811,094900,84629980,9510,9510,9510,9510,52
|
|
20230811,094800,84135460,9510,9510,9510,9510,3
|
|
20230811,094700,84106930,9510,9520,9530,9510,462
|
|
20230811,094600,79708700,9520,9520,9520,9520,0
|
|
20230811,094500,79708700,9520,9520,9520,9520,48
|
|
20230811,094400,79251740,9520,9520,9520,9520,0
|
|
20230811,094300,79251740,9520,9520,9520,9520,3
|
|
20230811,094200,79223180,9520,9520,9520,9520,28
|
|
20230811,094100,78956620,9520,9520,9520,9520,50
|
|
20230811,094000,78480620,9520,9530,9530,9520,517
|
|
20230811,093900,73556680,9530,9540,9540,9530,200
|
|
20230811,093800,71648690,9560,9550,9560,9550,201
|
|
20230811,093700,69727600,9560,9560,9560,9560,1
|
|
20230811,093600,69718040,9570,9550,9570,9550,15
|
|
20230811,093500,69574550,9550,9580,9580,9550,5
|
|
20230811,093400,69526770,9570,9550,9570,9550,11
|
|
20230811,093300,69421520,9570,9560,9570,9560,95
|
|
20230811,093200,68512400,9560,9550,9560,9550,20
|
|
20230811,093100,68321360,9550,9550,9550,9550,0
|
|
20230811,093000,68321360,9550,9550,9550,9550,0
|
|
20230811,092900,68321360,9550,9540,9550,9540,17
|
|
20230811,092800,68159040,9540,9540,9540,9540,0
|
|
20230811,092700,68159040,9540,9540,9540,9540,1
|
|
20230811,092600,68149500,9550,9550,9550,9550,0
|
|
20230811,092500,68149500,9550,9550,9550,9550,2
|
|
20230811,092400,68130400,9550,9570,9570,9550,1303
|
|
20230811,092300,55678070,9590,9570,9590,9570,34
|
|
20230811,092200,55352250,9570,9580,9580,9570,337
|
|
20230811,092100,52126360,9580,9580,9590,9580,147
|
|
20230811,092000,50716760,9570,9570,9570,9570,80
|
|
20230811,091900,49951160,9560,9550,9560,9550,524
|
|
20230811,091800,44941900,9540,9550,9550,9540,61
|
|
20230811,091700,44359800,9550,9550,9550,9550,5
|
|
20230811,091600,44312050,9560,9560,9560,9550,107
|
|
20230811,091500,43289260,9540,9530,9560,9530,352
|
|
20230811,091400,39930380,9530,9520,9530,9520,305
|
|
20230811,091300,37026510,9520,9510,9530,9510,348
|
|
20230811,091200,33712050,9500,9470,9500,9470,431
|
|
20230811,091100,29624570,9440,9440,9460,9440,620
|
|
20230811,091000,23768480,9440,9440,9440,9440,46
|
|
20230811,090900,23334240,9450,9440,9450,9440,602
|
|
20230811,090800,17650200,9430,9430,9430,9430,318
|
|
20230811,090700,14651460,9410,9410,9410,9410,3
|
|
20230811,090600,14623230,9410,9410,9410,9410,15
|
|
20230811,090500,14482080,9420,9420,9430,9420,485
|
|
20230811,090400,9912330,9430,9450,9450,9430,1034
|
|
20230811,090300,151070,9450,9450,9450,9450,3
|
|
20230811,090200,122720,9440,9440,9440,9440,0
|
|
20230811,090100,122720,9440,9440,9440,9440,0
|
|
20230811,090000,122720,9440,9440,9440,9440,13
|