607 lines
31 KiB
CSV
607 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,190400,984848230,11860,11860,11860,11860,2469
|
|
20230809,190300,984848230,11860,11860,11860,11860,0
|
|
20230809,190200,984848230,11860,11860,11860,11860,0
|
|
20230809,190100,984848230,11860,11860,11860,11860,0
|
|
20230809,190000,984848230,11860,11860,11860,11860,0
|
|
20230809,185900,984848230,11860,11860,11860,11860,0
|
|
20230809,185800,984848230,11860,11860,11860,11860,0
|
|
20230809,185700,984848230,11860,11860,11860,11860,0
|
|
20230809,185600,984848230,11860,11860,11860,11860,0
|
|
20230809,185500,984848230,11860,11860,11860,11860,0
|
|
20230809,185400,984848230,11860,11860,11860,11860,0
|
|
20230809,185300,984848230,11860,11860,11860,11860,0
|
|
20230809,185200,984848230,11860,11860,11860,11860,0
|
|
20230809,185100,984848230,11860,11860,11860,11860,0
|
|
20230809,185000,984848230,11860,11860,11860,11860,0
|
|
20230809,184900,984848230,11860,11860,11860,11860,0
|
|
20230809,184800,984848230,11860,11860,11860,11860,0
|
|
20230809,184700,984848230,11860,11860,11860,11860,0
|
|
20230809,184600,984848230,11860,11860,11860,11860,0
|
|
20230809,184500,984848230,11860,11860,11860,11860,0
|
|
20230809,184400,984848230,11860,11860,11860,11860,0
|
|
20230809,184300,984848230,11860,11860,11860,11860,0
|
|
20230809,184200,984848230,11860,11860,11860,11860,0
|
|
20230809,184100,984848230,11860,11860,11860,11860,0
|
|
20230809,184000,984848230,11860,11860,11860,11860,0
|
|
20230809,183900,984848230,11860,11860,11860,11860,0
|
|
20230809,183800,984848230,11860,11860,11860,11860,0
|
|
20230809,183700,984848230,11860,11860,11860,11860,0
|
|
20230809,183600,984848230,11860,11860,11860,11860,0
|
|
20230809,183500,984848230,11860,11860,11860,11860,0
|
|
20230809,183400,984848230,11860,11860,11860,11860,2469
|
|
20230809,183300,984848230,11860,11860,11860,11860,0
|
|
20230809,183200,984848230,11860,11860,11860,11860,0
|
|
20230809,183100,984848230,11860,11860,11860,11860,0
|
|
20230809,183000,984848230,11860,11860,11860,11860,0
|
|
20230809,182900,984848230,11860,11860,11860,11860,0
|
|
20230809,182800,984848230,11860,11860,11860,11860,0
|
|
20230809,182700,984848230,11860,11860,11860,11860,0
|
|
20230809,182600,984848230,11860,11860,11860,11860,0
|
|
20230809,182500,984848230,11860,11860,11860,11860,0
|
|
20230809,182400,984848230,11860,11860,11860,11860,0
|
|
20230809,182300,984848230,11860,11860,11860,11860,0
|
|
20230809,182200,984848230,11860,11860,11860,11860,0
|
|
20230809,182100,984848230,11860,11860,11860,11860,0
|
|
20230809,182000,984848230,11860,11860,11860,11860,0
|
|
20230809,181900,984848230,11860,11860,11860,11860,0
|
|
20230809,181800,984848230,11860,11860,11860,11860,0
|
|
20230809,181700,984848230,11860,11860,11860,11860,0
|
|
20230809,181600,984848230,11860,11860,11860,11860,0
|
|
20230809,181500,984848230,11860,11860,11860,11860,0
|
|
20230809,181400,984848230,11860,11860,11860,11860,0
|
|
20230809,181300,984848230,11860,11860,11860,11860,0
|
|
20230809,181200,984848230,11860,11860,11860,11860,0
|
|
20230809,181100,984848230,11860,11860,11860,11860,0
|
|
20230809,181000,984848230,11860,11860,11860,11860,0
|
|
20230809,180900,984848230,11860,11860,11860,11860,0
|
|
20230809,180800,984848230,11860,11860,11860,11860,0
|
|
20230809,180700,984848230,11860,11860,11860,11860,0
|
|
20230809,180600,984848230,11860,11860,11860,11860,0
|
|
20230809,180500,984848230,11860,11860,11860,11860,0
|
|
20230809,180400,984848230,11860,11860,11860,11860,2469
|
|
20230809,180300,984848230,11860,11860,11860,11860,0
|
|
20230809,180200,984848230,11860,11860,11860,11860,0
|
|
20230809,180100,984848230,11860,11860,11860,11860,0
|
|
20230809,180000,984848230,11860,11860,11860,11860,0
|
|
20230809,175900,984848230,11860,11860,11860,11860,0
|
|
20230809,175800,984848230,11860,11860,11860,11860,0
|
|
20230809,175700,984848230,11860,11860,11860,11860,0
|
|
20230809,175600,984848230,11860,11860,11860,11860,0
|
|
20230809,175500,984848230,11860,11860,11860,11860,0
|
|
20230809,175400,984848230,11860,11860,11860,11860,0
|
|
20230809,175300,984848230,11860,11860,11860,11860,0
|
|
20230809,175200,984848230,11860,11860,11860,11860,0
|
|
20230809,175100,984848230,11860,11860,11860,11860,0
|
|
20230809,175000,984848230,11860,11860,11860,11860,0
|
|
20230809,174900,984848230,11860,11860,11860,11860,0
|
|
20230809,174800,984848230,11860,11860,11860,11860,0
|
|
20230809,174700,984848230,11860,11860,11860,11860,0
|
|
20230809,174600,984848230,11860,11860,11860,11860,0
|
|
20230809,174500,984848230,11860,11860,11860,11860,0
|
|
20230809,174400,984848230,11860,11860,11860,11860,0
|
|
20230809,174300,984848230,11860,11860,11860,11860,0
|
|
20230809,174200,984848230,11860,11860,11860,11860,0
|
|
20230809,174100,984848230,11860,11860,11860,11860,0
|
|
20230809,174000,984848230,11860,11860,11860,11860,0
|
|
20230809,173900,984848230,11860,11860,11860,11860,0
|
|
20230809,173800,984848230,11860,11860,11860,11860,0
|
|
20230809,173700,984848230,11860,11860,11860,11860,0
|
|
20230809,173600,984848230,11860,11860,11860,11860,0
|
|
20230809,173500,984848230,11860,11860,11860,11860,0
|
|
20230809,173400,984848230,11860,11860,11860,11860,2469
|
|
20230809,173300,984848230,11860,11860,11860,11860,0
|
|
20230809,173200,984848230,11860,11860,11860,11860,0
|
|
20230809,173100,984848230,11860,11860,11860,11860,0
|
|
20230809,173000,984848230,11860,11860,11860,11860,0
|
|
20230809,172900,984848230,11860,11860,11860,11860,0
|
|
20230809,172800,984848230,11860,11860,11860,11860,0
|
|
20230809,172700,984848230,11860,11860,11860,11860,0
|
|
20230809,172600,984848230,11860,11860,11860,11860,0
|
|
20230809,172500,984848230,11860,11860,11860,11860,0
|
|
20230809,172400,984848230,11860,11860,11860,11860,0
|
|
20230809,172300,984848230,11860,11860,11860,11860,0
|
|
20230809,172200,984848230,11860,11860,11860,11860,0
|
|
20230809,172100,984848230,11860,11860,11860,11860,0
|
|
20230809,172000,984848230,11860,11860,11860,11860,0
|
|
20230809,171900,984848230,11860,11860,11860,11860,0
|
|
20230809,171800,984848230,11860,11860,11860,11860,0
|
|
20230809,171700,984848230,11860,11860,11860,11860,0
|
|
20230809,171600,984848230,11860,11860,11860,11860,0
|
|
20230809,171500,984848230,11860,11860,11860,11860,0
|
|
20230809,171400,984848230,11860,11860,11860,11860,0
|
|
20230809,171300,984848230,11860,11860,11860,11860,0
|
|
20230809,171200,984848230,11860,11860,11860,11860,0
|
|
20230809,171100,984848230,11860,11860,11860,11860,0
|
|
20230809,171000,984848230,11860,11860,11860,11860,0
|
|
20230809,170900,984848230,11860,11860,11860,11860,0
|
|
20230809,170800,984848230,11860,11860,11860,11860,0
|
|
20230809,170700,984848230,11860,11860,11860,11860,0
|
|
20230809,170600,984848230,11860,11860,11860,11860,0
|
|
20230809,170500,984848230,11860,11860,11860,11860,0
|
|
20230809,170400,984848230,11860,11860,11860,11860,2469
|
|
20230809,170300,984848230,11860,11860,11860,11860,0
|
|
20230809,170200,984848230,11860,11860,11860,11860,0
|
|
20230809,170100,984848230,11860,11860,11860,11860,0
|
|
20230809,170000,984848230,11860,11860,11860,11860,0
|
|
20230809,165900,984848230,11860,11860,11860,11860,0
|
|
20230809,165800,984848230,11860,11860,11860,11860,0
|
|
20230809,165700,984848230,11860,11860,11860,11860,0
|
|
20230809,165600,984848230,11860,11860,11860,11860,0
|
|
20230809,165500,984848230,11860,11860,11860,11860,0
|
|
20230809,165400,984848230,11860,11860,11860,11860,0
|
|
20230809,165300,984848230,11860,11860,11860,11860,0
|
|
20230809,165200,984848230,11860,11860,11860,11860,0
|
|
20230809,165100,984848230,11860,11860,11860,11860,0
|
|
20230809,165000,984848230,11860,11860,11860,11860,0
|
|
20230809,164900,984848230,11860,11860,11860,11860,0
|
|
20230809,164800,984848230,11860,11860,11860,11860,0
|
|
20230809,164700,984848230,11860,11860,11860,11860,0
|
|
20230809,164600,984848230,11860,11860,11860,11860,0
|
|
20230809,164500,984848230,11860,11860,11860,11860,0
|
|
20230809,164400,984848230,11860,11860,11860,11860,0
|
|
20230809,164300,984848230,11860,11860,11860,11860,0
|
|
20230809,164200,984848230,11860,11860,11860,11860,0
|
|
20230809,164100,984848230,11860,11860,11860,11860,0
|
|
20230809,164000,984848230,11860,11860,11860,11860,0
|
|
20230809,163900,984848230,11860,11860,11860,11860,0
|
|
20230809,163800,984848230,11860,11860,11860,11860,0
|
|
20230809,163700,984848230,11860,11860,11860,11860,0
|
|
20230809,163600,984848230,11860,11860,11860,11860,0
|
|
20230809,163500,984848230,11860,11860,11860,11860,0
|
|
20230809,163400,984848230,11860,11860,11860,11860,2469
|
|
20230809,163300,984848230,11860,11860,11860,11860,0
|
|
20230809,163200,984848230,11860,11860,11860,11860,0
|
|
20230809,163100,984848230,11860,11860,11860,11860,0
|
|
20230809,163000,984848230,11860,11860,11860,11860,0
|
|
20230809,162900,984848230,11860,11860,11860,11860,0
|
|
20230809,162800,984848230,11860,11860,11860,11860,0
|
|
20230809,162700,984848230,11860,11860,11860,11860,0
|
|
20230809,162600,984848230,11860,11860,11860,11860,0
|
|
20230809,162500,984848230,11860,11860,11860,11860,0
|
|
20230809,162400,984848230,11860,11860,11860,11860,0
|
|
20230809,162300,984848230,11860,11860,11860,11860,0
|
|
20230809,162200,984848230,11860,11860,11860,11860,0
|
|
20230809,162100,984848230,11860,11860,11860,11860,0
|
|
20230809,162000,984848230,11860,11860,11860,11860,0
|
|
20230809,161900,984848230,11860,11860,11860,11860,0
|
|
20230809,161800,984848230,11860,11860,11860,11860,0
|
|
20230809,161700,984848230,11860,11860,11860,11860,0
|
|
20230809,161600,984848230,11860,11860,11860,11860,0
|
|
20230809,161500,984848230,11860,11860,11860,11860,0
|
|
20230809,161400,984848230,11860,11860,11860,11860,0
|
|
20230809,161300,984848230,11860,11860,11860,11860,0
|
|
20230809,161200,984848230,11860,11860,11860,11860,0
|
|
20230809,161100,984848230,11860,11860,11860,11860,0
|
|
20230809,161000,984848230,11860,11860,11860,11860,0
|
|
20230809,160900,984848230,11860,11860,11860,11860,0
|
|
20230809,160800,984848230,11860,11860,11860,11860,0
|
|
20230809,160700,984848230,11860,11860,11860,11860,0
|
|
20230809,160600,984848230,11860,11860,11860,11860,0
|
|
20230809,160500,984848230,11860,11860,11860,11860,0
|
|
20230809,160400,984848230,11860,11860,11860,11860,2469
|
|
20230809,160300,984848230,11860,11860,11860,11860,0
|
|
20230809,160200,984848230,11860,11860,11860,11860,0
|
|
20230809,160100,984848230,11860,11860,11860,11860,0
|
|
20230809,160000,984848230,11860,11860,11860,11860,0
|
|
20230809,155900,984848230,11860,11860,11860,11860,0
|
|
20230809,155800,984848230,11860,11860,11860,11860,0
|
|
20230809,155700,984848230,11860,11860,11860,11860,0
|
|
20230809,155600,984848230,11860,11860,11860,11860,0
|
|
20230809,155500,984848230,11860,11860,11860,11860,0
|
|
20230809,155400,984848230,11860,11860,11860,11860,0
|
|
20230809,155300,984848230,11860,11860,11860,11860,0
|
|
20230809,155200,984848230,11860,11860,11860,11860,0
|
|
20230809,155100,984848230,11860,11860,11860,11860,0
|
|
20230809,155000,984848230,11860,11860,11860,11860,0
|
|
20230809,154900,984848230,11860,11860,11860,11860,0
|
|
20230809,154800,984848230,11860,11860,11860,11860,0
|
|
20230809,154700,984848230,11860,11860,11860,11860,0
|
|
20230809,154600,984848230,11860,11860,11860,11860,0
|
|
20230809,154500,984848230,11860,11860,11860,11860,0
|
|
20230809,154400,984848230,11860,11860,11860,11860,0
|
|
20230809,154300,984848230,11860,11860,11860,11860,0
|
|
20230809,154200,984848230,11860,11860,11860,11860,0
|
|
20230809,154100,984848230,11860,11860,11860,11860,0
|
|
20230809,154000,984848230,11860,11860,11860,11860,0
|
|
20230809,153900,984848230,11860,11860,11860,11860,0
|
|
20230809,153800,984848230,11860,11860,11860,11860,0
|
|
20230809,153700,984848230,11860,11860,11860,11860,0
|
|
20230809,153600,984848230,11860,11860,11860,11860,0
|
|
20230809,153500,984848230,11860,11860,11860,11860,0
|
|
20230809,153400,984848230,11860,11860,11860,11860,2469
|
|
20230809,153300,984848230,11860,11860,11860,11860,0
|
|
20230809,153200,984848230,11860,11860,11860,11860,0
|
|
20230809,153100,984848230,11860,11860,11860,11860,0
|
|
20230809,153000,984848230,11860,11860,11860,11860,2469
|
|
20230809,152900,955565890,11790,11790,11790,11790,0
|
|
20230809,152800,955565890,11790,11790,11790,11790,0
|
|
20230809,152700,955565890,11790,11790,11790,11790,0
|
|
20230809,152600,955565890,11790,11790,11790,11790,0
|
|
20230809,152500,955565890,11790,11790,11790,11790,0
|
|
20230809,152400,955565890,11790,11790,11790,11790,0
|
|
20230809,152300,955565890,11790,11790,11790,11790,0
|
|
20230809,152200,955565890,11790,11790,11790,11790,0
|
|
20230809,152100,955565890,11790,11790,11790,11790,0
|
|
20230809,152000,955565890,11790,11790,11790,11790,0
|
|
20230809,151900,955565890,11790,11810,11850,11790,591
|
|
20230809,151800,948582180,11810,11820,11820,11810,55
|
|
20230809,151700,947932210,11820,11820,11820,11820,265
|
|
20230809,151600,944799910,11820,11820,11820,11820,61
|
|
20230809,151500,944078890,11830,11830,11840,11830,604
|
|
20230809,151400,936933320,11840,11840,11840,11840,1
|
|
20230809,151300,936921480,11830,11840,11840,11830,72
|
|
20230809,151200,936069500,11840,11850,11850,11840,146
|
|
20230809,151100,934340760,11840,11840,11840,11840,7
|
|
20230809,151000,934257880,11840,11860,11860,11840,1368
|
|
20230809,150900,918040120,11860,11860,11860,11860,124
|
|
20230809,150800,916569480,11860,11860,11860,11860,0
|
|
20230809,150700,916569480,11860,11860,11860,11860,281
|
|
20230809,150600,913236820,11860,11860,11860,11860,3
|
|
20230809,150500,913201240,11860,11870,11870,11860,284
|
|
20230809,150400,909832400,11860,11860,11860,11860,50
|
|
20230809,150300,909239400,11860,11860,11860,11850,756
|
|
20230809,150200,900273650,11860,11870,11870,11860,131
|
|
20230809,150100,898719790,11860,11860,11870,11860,1680
|
|
20230809,150000,878780050,11860,11870,11870,11860,137
|
|
20230809,145900,877154160,11870,11860,11870,11860,63
|
|
20230809,145800,876406450,11860,11860,11860,11860,108
|
|
20230809,145700,875125570,11870,11850,11870,11850,337
|
|
20230809,145600,871129930,11850,11850,11850,11850,109
|
|
20230809,145500,869838280,11850,11850,11850,11850,9
|
|
20230809,145400,869731630,11860,11860,11860,11860,0
|
|
20230809,145300,869731630,11860,11860,11860,11860,207
|
|
20230809,145200,867276610,11860,11850,11860,11850,193
|
|
20230809,145100,864987710,11850,11850,11850,11850,177
|
|
20230809,145000,862890260,11860,11870,11870,11860,754
|
|
20230809,144900,853946880,11860,11860,11860,11860,0
|
|
20230809,144800,853946880,11860,11860,11860,11860,135
|
|
20230809,144700,852345780,11860,11860,11860,11860,21
|
|
20230809,144600,852096720,11870,11850,11870,11850,445
|
|
20230809,144500,846823310,11850,11850,11850,11850,108
|
|
20230809,144400,845543510,11860,11860,11860,11850,483
|
|
20230809,144300,839815170,11850,11850,11860,11850,32
|
|
20230809,144200,839435940,11850,11850,11850,11850,12
|
|
20230809,144100,839293740,11850,11860,11860,11850,436
|
|
20230809,144000,834127110,11850,11840,11850,11840,301
|
|
20230809,143900,830560350,11840,11850,11850,11840,279
|
|
20230809,143800,827254260,11830,11830,11830,11830,8
|
|
20230809,143700,827159620,11830,11830,11830,11830,8
|
|
20230809,143600,827064980,11830,11850,11850,11830,42
|
|
20230809,143500,826567460,11830,11830,11830,11830,8
|
|
20230809,143400,826472820,11850,11850,11850,11850,115
|
|
20230809,143300,825110070,11850,11850,11850,11850,349
|
|
20230809,143200,820974420,11830,11840,11840,11830,269
|
|
20230809,143100,817789550,11840,11850,11850,11840,51
|
|
20230809,143000,817185400,11850,11840,11850,11840,248
|
|
20230809,142900,814246680,11840,11840,11840,11840,24
|
|
20230809,142800,813962520,11840,11840,11840,11840,8
|
|
20230809,142700,813867800,11840,11850,11850,11840,212
|
|
20230809,142600,811356650,11840,11850,11850,11840,23
|
|
20230809,142500,811084190,11850,11840,11850,11840,39
|
|
20230809,142400,810622400,11840,11840,11840,11840,10
|
|
20230809,142300,810504000,11850,11840,11850,11840,7
|
|
20230809,142200,810421080,11850,11840,11850,11840,121
|
|
20230809,142100,808987420,11840,11840,11840,11840,44
|
|
20230809,142000,808466460,11840,11840,11840,11840,8
|
|
20230809,141900,808371740,11840,11840,11840,11840,41
|
|
20230809,141800,807886300,11850,11850,11850,11850,159
|
|
20230809,141700,806002150,11840,11840,11840,11840,9
|
|
20230809,141600,805895590,11840,11850,11850,11840,234
|
|
20230809,141500,803122820,11830,11810,11830,11810,133
|
|
20230809,141400,801549960,11800,11820,11820,11800,63
|
|
20230809,141300,800805480,11800,11810,11810,11800,104
|
|
20230809,141200,799577490,11800,11810,11810,11800,62
|
|
20230809,141100,798845350,11830,11800,11830,11800,183
|
|
20230809,141000,796683160,11810,11810,11810,11810,9
|
|
20230809,140900,796576870,11800,11820,11850,11800,286
|
|
20230809,140800,793196960,11850,11830,11850,11830,424
|
|
20230809,140700,788173730,11830,11820,11830,11820,72
|
|
20230809,140600,787322350,11820,11830,11830,11820,216
|
|
20230809,140500,784767600,11830,11830,11830,11830,8
|
|
20230809,140400,784672960,11830,11830,11830,11830,8
|
|
20230809,140300,784578320,11830,11840,11840,11830,108
|
|
20230809,140200,783300140,11840,11870,11870,11830,188
|
|
20230809,140100,781074250,11840,11850,11850,11840,221
|
|
20230809,140000,778455550,11850,11850,11850,11850,36
|
|
20230809,135900,778028950,11850,11850,11850,11850,9
|
|
20230809,135800,777922300,11850,11850,11850,11850,8
|
|
20230809,135700,777827500,11850,11850,11850,11850,6
|
|
20230809,135600,777756400,11850,11850,11850,11850,25
|
|
20230809,135500,777460150,11870,11870,11870,11850,858
|
|
20230809,135400,767277240,11870,11870,11870,11870,8
|
|
20230809,135300,767182280,11880,11870,11880,11870,33
|
|
20230809,135200,766790320,11880,11880,11880,11870,306
|
|
20230809,135100,763155200,11870,11880,11880,11870,18
|
|
20230809,135000,762941450,11870,11870,11870,11870,8
|
|
20230809,134900,762846490,11870,11870,11870,11870,8
|
|
20230809,134800,762751530,11880,11870,11890,11870,169
|
|
20230809,134700,760744470,11870,11880,11880,11870,217
|
|
20230809,134600,758167020,11870,11870,11870,11870,8
|
|
20230809,134500,758072060,11870,11880,11880,11870,20
|
|
20230809,134400,757834550,11880,11880,11880,11880,165
|
|
20230809,134300,755874350,11880,11870,11880,11870,266
|
|
20230809,134200,752715580,11880,11880,11880,11880,507
|
|
20230809,134100,746692420,11880,11890,11890,11880,310
|
|
20230809,134000,743007620,11880,11890,11890,11880,121
|
|
20230809,133900,741570040,11890,11890,11890,11880,163
|
|
20230809,133800,739632060,11890,11880,11890,11880,55
|
|
20230809,133700,738978590,11880,11890,11890,11880,172
|
|
20230809,133600,736934410,11890,11890,11890,11890,131
|
|
20230809,133500,735376820,11890,11890,11890,11890,176
|
|
20230809,133400,733284180,11900,11880,11900,11880,2199
|
|
20230809,133300,707145540,11880,11850,11880,11850,2007
|
|
20230809,133200,683323440,11850,11850,11850,11850,26
|
|
20230809,133100,683015340,11860,11870,11870,11860,1215
|
|
20230809,133000,668604820,11860,11860,11870,11860,1057
|
|
20230809,132900,656063400,11860,11860,11860,11850,334
|
|
20230809,132800,652102240,11860,11850,11860,11850,1258
|
|
20230809,132700,637191850,11850,11840,11850,11840,59
|
|
20230809,132600,636492780,11840,11830,11840,11830,339
|
|
20230809,132500,632479320,11830,11840,11840,11830,143
|
|
20230809,132400,630786280,11830,11840,11840,11830,33
|
|
20230809,132300,630395820,11830,11830,11840,11830,73
|
|
20230809,132200,629531680,11830,11840,11840,11830,17
|
|
20230809,132100,629330490,11840,11840,11840,11840,278
|
|
20230809,132000,626038970,11830,11830,11830,11830,77
|
|
20230809,131900,625128060,11830,11840,11840,11830,76
|
|
20230809,131800,624228300,11830,11830,11830,11830,8
|
|
20230809,131700,624133660,11840,11840,11850,11840,237
|
|
20230809,131600,621327050,11840,11840,11840,11840,8
|
|
20230809,131500,621232330,11840,11850,11850,11840,32
|
|
20230809,131400,620853430,11840,11850,11850,11840,67
|
|
20230809,131300,620059560,11830,11830,11840,11830,71
|
|
20230809,131200,619219480,11840,11840,11850,11840,45
|
|
20230809,131100,618686480,11840,11840,11850,11840,437
|
|
20230809,131000,613511720,11850,11840,11850,11840,574
|
|
20230809,130900,606712980,11830,11830,11830,11830,26
|
|
20230809,130800,606405400,11840,11830,11840,11830,113
|
|
20230809,130700,605068190,11830,11820,11830,11820,9
|
|
20230809,130600,604961800,11830,11830,11840,11830,401
|
|
20230809,130500,600217270,11830,11830,11830,11830,16
|
|
20230809,130400,600027990,11830,11840,11840,11830,61
|
|
20230809,130300,599305830,11830,11840,11840,11830,86
|
|
20230809,130200,598287750,11840,11830,11840,11830,79
|
|
20230809,130100,597352510,11840,11830,11840,11830,77
|
|
20230809,130000,596441590,11830,11820,11830,11820,305
|
|
20230809,125900,592834420,11820,11820,11820,11800,27
|
|
20230809,125800,592515440,11800,11820,11820,11800,74
|
|
20230809,125700,591640940,11810,11800,11810,11800,353
|
|
20230809,125600,587472260,11800,11800,11800,11800,8
|
|
20230809,125500,587377860,11800,11800,11800,11800,53
|
|
20230809,125400,586752460,11800,11800,11800,11800,30
|
|
20230809,125300,586398460,11800,11800,11800,11800,24
|
|
20230809,125200,586115260,11800,11800,11800,11800,8
|
|
20230809,125100,586020860,11810,11810,11810,11810,90
|
|
20230809,125000,584957960,11810,11790,11810,11790,76
|
|
20230809,124900,584061150,11790,11790,11790,11790,17
|
|
20230809,124800,583860720,11790,11790,11790,11790,8
|
|
20230809,124700,583766400,11810,11800,11810,11790,988
|
|
20230809,124600,572108020,11800,11800,11800,11800,18
|
|
20230809,124500,571895620,11800,11800,11800,11800,25
|
|
20230809,124400,571600620,11810,11810,11810,11810,99
|
|
20230809,124300,570431430,11790,11800,11810,11790,80
|
|
20230809,124200,569487090,11790,11790,11790,11790,8
|
|
20230809,124100,569392770,11800,11790,11800,11790,101
|
|
20230809,124000,568201210,11800,11790,11800,11790,62
|
|
20230809,123900,567469700,11800,11800,11800,11800,2
|
|
20230809,123800,567446100,11790,11800,11800,11790,34
|
|
20230809,123700,567045230,11790,11790,11790,11790,25
|
|
20230809,123600,566750480,11790,11800,11800,11790,14
|
|
20230809,123500,566585370,11800,11790,11800,11790,118
|
|
20230809,123400,565193050,11800,11790,11800,11790,25
|
|
20230809,123300,564898230,11790,11790,11790,11790,8
|
|
20230809,123200,564803910,11790,11800,11800,11790,220
|
|
20230809,123100,562208000,11810,11810,11810,11810,0
|
|
20230809,123000,562208000,11810,11800,11810,11800,18
|
|
20230809,122900,561995580,11810,11810,11810,11810,59
|
|
20230809,122800,561298790,11810,11810,11820,11810,119
|
|
20230809,122700,559893330,11810,11810,11810,11810,30
|
|
20230809,122600,559539030,11810,11810,11810,11810,21
|
|
20230809,122500,559291020,11820,11820,11820,11820,1
|
|
20230809,122400,559279200,11810,11810,11810,11810,10
|
|
20230809,122300,559161100,11810,11810,11810,11810,42
|
|
20230809,122200,558665080,11810,11810,11810,11810,17
|
|
20230809,122100,558464310,11810,11810,11810,11810,0
|
|
20230809,122000,558464310,11810,11810,11810,11810,22
|
|
20230809,121900,558204490,11820,11820,11820,11820,24
|
|
20230809,121800,557920810,11810,11810,11810,11810,34
|
|
20230809,121700,557519270,11810,11810,11810,11810,0
|
|
20230809,121600,557519270,11810,11810,11810,11810,0
|
|
20230809,121500,557519270,11810,11820,11820,11810,687
|
|
20230809,121400,549404520,11820,11820,11820,11820,47
|
|
20230809,121300,548848980,11830,11830,11830,11830,199
|
|
20230809,121200,546494810,11830,11830,11830,11830,206
|
|
20230809,121100,544057830,11830,11820,11830,11820,63
|
|
20230809,121000,543313090,11820,11820,11820,11820,17
|
|
20230809,120900,543112150,11850,11850,11850,11850,1
|
|
20230809,120800,543100300,11850,11820,11850,11820,48
|
|
20230809,120700,542532160,11820,11810,11820,11810,358
|
|
20230809,120600,538303600,11850,11810,11850,11810,22
|
|
20230809,120500,538043620,11810,11810,11810,11810,0
|
|
20230809,120400,538043620,11810,11810,11810,11810,0
|
|
20230809,120300,538043620,11810,11810,11810,11810,0
|
|
20230809,120200,538043620,11810,11810,11810,11810,17
|
|
20230809,120100,537842850,11850,11850,11850,11850,23
|
|
20230809,120000,537570300,11810,11810,11810,11810,0
|
|
20230809,115900,537570300,11810,11810,11810,11810,5
|
|
20230809,115800,537511250,11810,11810,11810,11810,19
|
|
20230809,115700,537286860,11810,11810,11810,11810,24
|
|
20230809,115600,537003420,11830,11810,11830,11810,1016
|
|
20230809,115500,524988060,11800,11810,11810,11800,1033
|
|
20230809,115400,512796570,11810,11820,11820,11810,17
|
|
20230809,115300,512595790,11820,11820,11820,11820,0
|
|
20230809,115200,512595790,11820,11820,11820,11820,19
|
|
20230809,115100,512371210,11810,11810,11810,11810,17
|
|
20230809,115000,512170440,11820,11820,11820,11820,7
|
|
20230809,114900,512087700,11810,11810,11810,11810,0
|
|
20230809,114800,512087700,11810,11810,11810,11810,8
|
|
20230809,114700,511993220,11810,11810,11810,11810,17
|
|
20230809,114600,511792450,11810,11810,11810,11810,1724
|
|
20230809,114500,491432010,11800,11800,11800,11800,438
|
|
20230809,114400,486263610,11790,11790,11790,11790,300
|
|
20230809,114300,482726610,11790,11800,11810,11790,137
|
|
20230809,114200,481109960,11800,11800,11800,11800,323
|
|
20230809,114100,477298560,11800,11800,11800,11800,1
|
|
20230809,114000,477286760,11790,11790,11790,11790,0
|
|
20230809,113900,477286760,11790,11780,11790,11780,18
|
|
20230809,113800,477074550,11800,11800,11800,11800,520
|
|
20230809,113700,470938550,11800,11800,11800,11800,281
|
|
20230809,113600,467622750,11800,11800,11800,11800,50
|
|
20230809,113500,467032750,11800,11800,11800,11760,170
|
|
20230809,113400,465027430,11800,11800,11800,11800,115
|
|
20230809,113300,463670430,11790,11780,11790,11780,150
|
|
20230809,113200,461902850,11780,11780,11780,11780,18
|
|
20230809,113100,461690810,11790,11790,11790,11790,5
|
|
20230809,113000,461631860,11800,11800,11800,11800,7
|
|
20230809,112900,461549260,11790,11790,11790,11790,0
|
|
20230809,112800,461549260,11790,11800,11800,11790,87
|
|
20230809,112700,460523130,11800,11800,11800,11800,27
|
|
20230809,112600,460204530,11800,11790,11800,11790,261
|
|
20230809,112500,457125080,11780,11790,11790,11780,25
|
|
20230809,112400,456830570,11790,11790,11790,11790,144
|
|
20230809,112300,455132810,11780,11800,11800,11780,77
|
|
20230809,112200,454224550,11800,11800,11800,11800,128
|
|
20230809,112100,452714150,11800,11800,11800,11800,20
|
|
20230809,112000,452478150,11800,11800,11800,11800,10
|
|
20230809,111900,452360150,11800,11800,11800,11800,82
|
|
20230809,111800,451392550,11790,11790,11790,11790,423
|
|
20230809,111700,446405380,11790,11790,11790,11790,0
|
|
20230809,111600,446405380,11790,11790,11790,11790,73
|
|
20230809,111500,445544710,11780,11780,11780,11780,17
|
|
20230809,111400,445344450,11790,11790,11790,11790,4
|
|
20230809,111300,445297290,11790,11790,11790,11780,3
|
|
20230809,111200,445261930,11800,11780,11800,11780,757
|
|
20230809,111100,436333210,11780,11760,11780,11760,636
|
|
20230809,111000,428845470,11760,11760,11760,11760,0
|
|
20230809,110900,428845470,11760,11760,11760,11760,12
|
|
20230809,110800,428704350,11750,11740,11750,11740,63
|
|
20230809,110700,427964260,11750,11750,11750,11750,10
|
|
20230809,110600,427846760,11740,11740,11740,11740,0
|
|
20230809,110500,427846760,11740,11740,11740,11740,0
|
|
20230809,110400,427846760,11740,11750,11750,11740,66
|
|
20230809,110300,427071530,11750,11770,11770,11750,303
|
|
20230809,110200,423506510,11770,11770,11770,11770,2
|
|
20230809,110100,423482970,11770,11780,11780,11770,42
|
|
20230809,110000,422988370,11780,11770,11780,11770,73
|
|
20230809,105900,422128970,11770,11780,11780,11770,479
|
|
20230809,105800,416488180,11780,11780,11780,11780,45
|
|
20230809,105700,415958080,11780,11770,11800,11770,664
|
|
20230809,105600,408124690,11770,11780,11790,11770,312
|
|
20230809,105500,404449950,11800,11790,11800,11780,3
|
|
20230809,105400,404414580,11800,11780,11800,11780,2
|
|
20230809,105300,404391000,11780,11800,11800,11780,6
|
|
20230809,105200,404320220,11800,11790,11800,11790,23
|
|
20230809,105100,404048990,11800,11800,11800,11800,0
|
|
20230809,105000,404048990,11800,11800,11800,11800,15
|
|
20230809,104900,403871990,11820,11820,11820,11820,1
|
|
20230809,104800,403860170,11770,11810,11810,11770,430
|
|
20230809,104700,398787150,11810,11820,11820,11810,368
|
|
20230809,104600,394438630,11820,11830,11830,11820,172
|
|
20230809,104500,392404310,11870,11860,11870,11830,22
|
|
20230809,104400,392143350,11860,11870,11870,11860,191
|
|
20230809,104300,389877860,11870,11840,11870,11830,1558
|
|
20230809,104200,371413520,11840,11830,11840,11830,128
|
|
20230809,104100,369899200,11830,11830,11830,11830,39
|
|
20230809,104000,369437830,11830,11840,11840,11830,153
|
|
20230809,103900,367627620,11850,11850,11850,11850,23
|
|
20230809,103800,367355070,11850,11830,11850,11830,112
|
|
20230809,103700,366029970,11830,11830,11830,11830,0
|
|
20230809,103600,366029970,11830,11850,11850,11830,18
|
|
20230809,103500,365817010,11840,11840,11840,11840,68
|
|
20230809,103400,365011890,11840,11840,11840,11840,57
|
|
20230809,103300,364337010,11840,11830,11840,11830,133
|
|
20230809,103200,362763140,11830,11840,11840,11830,137
|
|
20230809,103100,361141220,11830,11830,11850,11830,137
|
|
20230809,103000,359520370,11850,11850,11850,11850,63
|
|
20230809,102900,358773820,11860,11830,11860,11830,60
|
|
20230809,102800,358062960,11830,11860,11860,11830,8
|
|
20230809,102700,357968110,11850,11850,11850,11850,226
|
|
20230809,102600,355290010,11850,11840,11850,11840,736
|
|
20230809,102500,346570250,11830,11830,11830,11820,223
|
|
20230809,102400,343932310,11830,11830,11840,11830,413
|
|
20230809,102300,339046510,11830,11830,11830,11830,1
|
|
20230809,102200,339034680,11830,11820,11830,11820,9
|
|
20230809,102100,338928290,11820,11820,11820,11820,113
|
|
20230809,102000,337592630,11820,11820,11820,11820,69
|
|
20230809,101900,336777050,11820,11840,11840,11820,86
|
|
20230809,101800,335759570,11840,11840,11840,11840,1
|
|
20230809,101700,335747730,11810,11840,11840,11810,121
|
|
20230809,101600,334315600,11840,11840,11840,11840,32
|
|
20230809,101500,333936720,11840,11810,11840,11810,177
|
|
20230809,101400,331841070,11840,11840,11840,11840,100
|
|
20230809,101300,330657070,11800,11830,11830,11800,97
|
|
20230809,101200,329510480,11830,11830,11830,11830,41
|
|
20230809,101100,329025450,11840,11820,11840,11820,180
|
|
20230809,101000,326895630,11820,11790,11820,11790,178
|
|
20230809,100900,324794590,11800,11780,11800,11760,238
|
|
20230809,100800,321991010,11770,11810,11810,11770,549
|
|
20230809,100700,315518880,11810,11820,11820,11810,95
|
|
20230809,100600,314396850,11810,11840,11840,11810,651
|
|
20230809,100500,306696970,11830,11830,11850,11830,61
|
|
20230809,100400,305974770,11830,11820,11840,11820,1675
|
|
20230809,100300,286163790,11810,11780,11810,11780,3581
|
|
20230809,100200,243947450,11770,11770,11770,11770,136
|
|
20230809,100100,242346730,11770,11750,11770,11740,247
|
|
20230809,100000,239444470,11750,11760,11760,11750,53
|
|
20230809,095900,238821220,11760,11770,11770,11760,39
|
|
20230809,095800,238362470,11770,11780,11780,11770,515
|
|
20230809,095700,232299220,11780,11770,11780,11770,607
|
|
20230809,095600,225154770,11770,11770,11780,11770,387
|
|
20230809,095500,220596630,11780,11780,11780,11780,24
|
|
20230809,095400,220313910,11780,11780,11780,11780,62
|
|
20230809,095300,219583550,11780,11780,11790,11780,11
|
|
20230809,095200,219453900,11790,11780,11790,11770,351
|
|
20230809,095100,215316310,11790,11780,11790,11780,12
|
|
20230809,095000,215174850,11790,11790,11790,11790,555
|
|
20230809,094900,208631400,11790,11780,11790,11780,242
|
|
20230809,094800,205779430,11780,11790,11790,11780,416
|
|
20230809,094700,200875910,11790,11780,11790,11780,650
|
|
20230809,094600,193212550,11780,11760,11780,11760,496
|
|
20230809,094500,187372610,11750,11750,11760,11750,126
|
|
20230809,094400,185891260,11750,11750,11750,11750,2
|
|
20230809,094300,185867760,11750,11750,11750,11750,91
|
|
20230809,094200,184798510,11750,11760,11760,11750,519
|
|
20230809,094100,178699460,11760,11770,11770,11760,22
|
|
20230809,094000,178440570,11770,11740,11770,11740,540
|
|
20230809,093900,172090790,11750,11730,11750,11730,507
|
|
20230809,093800,166141330,11720,11710,11720,11710,124
|
|
20230809,093700,164688100,11710,11710,11710,11710,162
|
|
20230809,093600,162791080,11690,11710,11710,11690,576
|
|
20230809,093500,156055550,11700,11690,11700,11690,269
|
|
20230809,093400,152910930,11680,11680,11680,11680,5
|
|
20230809,093300,152852530,11690,11700,11700,11680,347
|
|
20230809,093200,148794020,11680,11680,11690,11680,839
|
|
20230809,093100,138993050,11680,11680,11680,11670,14
|
|
20230809,093000,138829540,11670,11630,11680,11630,847
|
|
20230809,092900,128964080,11650,11650,11650,11650,29
|
|
20230809,092800,128626230,11650,11650,11650,11620,219
|
|
20230809,092700,126080880,11640,11620,11640,11620,378
|
|
20230809,092600,121683410,11630,11680,11680,11630,555
|
|
20230809,092500,115216700,11670,11670,11670,11670,34
|
|
20230809,092400,114819920,11670,11670,11670,11660,472
|
|
20230809,092300,109313650,11660,11680,11680,11660,23
|
|
20230809,092200,109045030,11680,11650,11680,11650,119
|
|
20230809,092100,107658380,11680,11660,11680,11660,1421
|
|
20230809,092000,91083120,11660,11650,11660,11650,142
|
|
20230809,091900,89428270,11660,11660,11660,11660,132
|
|
20230809,091800,87889150,11620,11660,11660,11610,245
|
|
20230809,091700,85040900,11600,11610,11620,11600,703
|
|
20230809,091600,76876220,11610,11600,11610,11600,581
|
|
20230809,091500,70133910,11600,11560,11610,11560,263
|
|
20230809,091400,67085220,11560,11590,11600,11560,466
|
|
20230809,091300,61695620,11590,11590,11590,11590,100
|
|
20230809,091200,60536620,11610,11620,11620,11610,194
|
|
20230809,091100,58282410,11620,11620,11660,11600,1552
|
|
20230809,091000,40221540,11600,11610,11610,11600,155
|
|
20230809,090900,38422200,11610,11610,11630,11610,212
|
|
20230809,090800,35960540,11600,11620,11630,11600,658
|
|
20230809,090700,28321390,11620,11620,11620,11610,184
|
|
20230809,090600,26184860,11630,11630,11630,11610,350
|
|
20230809,090500,22117640,11650,11600,11650,11600,804
|
|
20230809,090400,12766640,11590,11580,11590,11550,214
|
|
20230809,090300,10289980,11580,11600,11600,11580,139
|
|
20230809,090200,8678150,11600,11600,11600,11600,26
|
|
20230809,090100,8376550,11610,11600,11620,11600,634
|
|
20230809,090000,1020790,11590,11600,11600,11590,88
|