620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,191700,475430970,8410,8410,8410,8410,4819
|
|
20230808,191600,475430970,8410,8410,8410,8410,0
|
|
20230808,191500,475430970,8410,8410,8410,8410,0
|
|
20230808,191400,475430970,8410,8410,8410,8410,0
|
|
20230808,191300,475430970,8410,8410,8410,8410,0
|
|
20230808,191200,475430970,8410,8410,8410,8410,0
|
|
20230808,191100,475430970,8410,8410,8410,8410,0
|
|
20230808,191000,475430970,8410,8410,8410,8410,0
|
|
20230808,190900,475430970,8410,8410,8410,8410,0
|
|
20230808,190800,475430970,8410,8410,8410,8410,0
|
|
20230808,190700,475430970,8410,8410,8410,8410,0
|
|
20230808,190600,475430970,8410,8410,8410,8410,0
|
|
20230808,190500,475430970,8410,8410,8410,8410,0
|
|
20230808,190400,475430970,8410,8410,8410,8410,0
|
|
20230808,190300,475430970,8410,8410,8410,8410,0
|
|
20230808,190200,475430970,8410,8410,8410,8410,0
|
|
20230808,190100,475430970,8410,8410,8410,8410,0
|
|
20230808,190000,475430970,8410,8410,8410,8410,0
|
|
20230808,185900,475430970,8410,8410,8410,8410,0
|
|
20230808,185800,475430970,8410,8410,8410,8410,0
|
|
20230808,185700,475430970,8410,8410,8410,8410,0
|
|
20230808,185600,475430970,8410,8410,8410,8410,0
|
|
20230808,185500,475430970,8410,8410,8410,8410,0
|
|
20230808,185400,475430970,8410,8410,8410,8410,0
|
|
20230808,185300,475430970,8410,8410,8410,8410,0
|
|
20230808,185200,475430970,8410,8410,8410,8410,0
|
|
20230808,185100,475430970,8410,8410,8410,8410,0
|
|
20230808,185000,475430970,8410,8410,8410,8410,0
|
|
20230808,184900,475430970,8410,8410,8410,8410,0
|
|
20230808,184800,475430970,8410,8410,8410,8410,0
|
|
20230808,184700,475430970,8410,8410,8410,8410,4819
|
|
20230808,184600,475430970,8410,8410,8410,8410,0
|
|
20230808,184500,475430970,8410,8410,8410,8410,0
|
|
20230808,184400,475430970,8410,8410,8410,8410,0
|
|
20230808,184300,475430970,8410,8410,8410,8410,0
|
|
20230808,184200,475430970,8410,8410,8410,8410,0
|
|
20230808,184100,475430970,8410,8410,8410,8410,0
|
|
20230808,184000,475430970,8410,8410,8410,8410,0
|
|
20230808,183900,475430970,8410,8410,8410,8410,0
|
|
20230808,183800,475430970,8410,8410,8410,8410,0
|
|
20230808,183700,475430970,8410,8410,8410,8410,0
|
|
20230808,183600,475430970,8410,8410,8410,8410,0
|
|
20230808,183500,475430970,8410,8410,8410,8410,0
|
|
20230808,183400,475430970,8410,8410,8410,8410,0
|
|
20230808,183300,475430970,8410,8410,8410,8410,0
|
|
20230808,183200,475430970,8410,8410,8410,8410,0
|
|
20230808,183100,475430970,8410,8410,8410,8410,0
|
|
20230808,183000,475430970,8410,8410,8410,8410,0
|
|
20230808,182900,475430970,8410,8410,8410,8410,0
|
|
20230808,182800,475430970,8410,8410,8410,8410,0
|
|
20230808,182700,475430970,8410,8410,8410,8410,0
|
|
20230808,182600,475430970,8410,8410,8410,8410,0
|
|
20230808,182500,475430970,8410,8410,8410,8410,0
|
|
20230808,182400,475430970,8410,8410,8410,8410,0
|
|
20230808,182300,475430970,8410,8410,8410,8410,0
|
|
20230808,182200,475430970,8410,8410,8410,8410,0
|
|
20230808,182100,475430970,8410,8410,8410,8410,0
|
|
20230808,182000,475430970,8410,8410,8410,8410,0
|
|
20230808,181900,475430970,8410,8410,8410,8410,0
|
|
20230808,181800,475430970,8410,8410,8410,8410,0
|
|
20230808,181700,475430970,8410,8410,8410,8410,4819
|
|
20230808,181600,475430970,8410,8410,8410,8410,0
|
|
20230808,181500,475430970,8410,8410,8410,8410,0
|
|
20230808,181400,475430970,8410,8410,8410,8410,0
|
|
20230808,181300,475430970,8410,8410,8410,8410,0
|
|
20230808,181200,475430970,8410,8410,8410,8410,0
|
|
20230808,181100,475430970,8410,8410,8410,8410,0
|
|
20230808,181000,475430970,8410,8410,8410,8410,0
|
|
20230808,180900,475430970,8410,8410,8410,8410,0
|
|
20230808,180800,475430970,8410,8410,8410,8410,0
|
|
20230808,180700,475430970,8410,8410,8410,8410,0
|
|
20230808,180600,475430970,8410,8410,8410,8410,0
|
|
20230808,180500,475430970,8410,8410,8410,8410,0
|
|
20230808,180400,475430970,8410,8410,8410,8410,0
|
|
20230808,180300,475430970,8410,8410,8410,8410,0
|
|
20230808,180200,475430970,8410,8410,8410,8410,0
|
|
20230808,180100,475430970,8410,8410,8410,8410,0
|
|
20230808,180000,475430970,8410,8410,8410,8410,0
|
|
20230808,175900,475430970,8410,8410,8410,8410,0
|
|
20230808,175800,475430970,8410,8410,8410,8410,0
|
|
20230808,175700,475430970,8410,8410,8410,8410,0
|
|
20230808,175600,475430970,8410,8410,8410,8410,0
|
|
20230808,175500,475430970,8410,8410,8410,8410,0
|
|
20230808,175400,475430970,8410,8410,8410,8410,0
|
|
20230808,175300,475430970,8410,8410,8410,8410,0
|
|
20230808,175200,475430970,8410,8410,8410,8410,0
|
|
20230808,175100,475430970,8410,8410,8410,8410,0
|
|
20230808,175000,475430970,8410,8410,8410,8410,0
|
|
20230808,174900,475430970,8410,8410,8410,8410,0
|
|
20230808,174800,475430970,8410,8410,8410,8410,0
|
|
20230808,174700,475430970,8410,8410,8410,8410,4819
|
|
20230808,174600,475430970,8410,8410,8410,8410,0
|
|
20230808,174500,475430970,8410,8410,8410,8410,0
|
|
20230808,174400,475430970,8410,8410,8410,8410,0
|
|
20230808,174300,475430970,8410,8410,8410,8410,0
|
|
20230808,174200,475430970,8410,8410,8410,8410,0
|
|
20230808,174100,475430970,8410,8410,8410,8410,0
|
|
20230808,174000,475430970,8410,8410,8410,8410,0
|
|
20230808,173900,475430970,8410,8410,8410,8410,0
|
|
20230808,173800,475430970,8410,8410,8410,8410,0
|
|
20230808,173700,475430970,8410,8410,8410,8410,0
|
|
20230808,173600,475430970,8410,8410,8410,8410,0
|
|
20230808,173500,475430970,8410,8410,8410,8410,0
|
|
20230808,173400,475430970,8410,8410,8410,8410,0
|
|
20230808,173300,475430970,8410,8410,8410,8410,0
|
|
20230808,173200,475430970,8410,8410,8410,8410,0
|
|
20230808,173100,475430970,8410,8410,8410,8410,0
|
|
20230808,173000,475430970,8410,8410,8410,8410,0
|
|
20230808,172900,475430970,8410,8410,8410,8410,0
|
|
20230808,172800,475430970,8410,8410,8410,8410,0
|
|
20230808,172700,475430970,8410,8410,8410,8410,0
|
|
20230808,172600,475430970,8410,8410,8410,8410,0
|
|
20230808,172500,475430970,8410,8410,8410,8410,0
|
|
20230808,172400,475430970,8410,8410,8410,8410,0
|
|
20230808,172300,475430970,8410,8410,8410,8410,0
|
|
20230808,172200,475430970,8410,8410,8410,8410,0
|
|
20230808,172100,475430970,8410,8410,8410,8410,0
|
|
20230808,172000,475430970,8410,8410,8410,8410,0
|
|
20230808,171900,475430970,8410,8410,8410,8410,0
|
|
20230808,171800,475430970,8410,8410,8410,8410,0
|
|
20230808,171700,475430970,8410,8410,8410,8410,4819
|
|
20230808,171600,475430970,8410,8410,8410,8410,0
|
|
20230808,171500,475430970,8410,8410,8410,8410,0
|
|
20230808,171400,475430970,8410,8410,8410,8410,0
|
|
20230808,171300,475430970,8410,8410,8410,8410,0
|
|
20230808,171200,475430970,8410,8410,8410,8410,0
|
|
20230808,171100,475430970,8410,8410,8410,8410,0
|
|
20230808,171000,475430970,8410,8410,8410,8410,0
|
|
20230808,170900,475430970,8410,8410,8410,8410,0
|
|
20230808,170800,475430970,8410,8410,8410,8410,0
|
|
20230808,170700,475430970,8410,8410,8410,8410,0
|
|
20230808,170600,475430970,8410,8410,8410,8410,0
|
|
20230808,170500,475430970,8410,8410,8410,8410,0
|
|
20230808,170400,475430970,8410,8410,8410,8410,0
|
|
20230808,170300,475430970,8410,8410,8410,8410,0
|
|
20230808,170200,475430970,8410,8410,8410,8410,0
|
|
20230808,170100,475430970,8410,8410,8410,8410,0
|
|
20230808,170000,475430970,8410,8410,8410,8410,0
|
|
20230808,165900,475430970,8410,8410,8410,8410,0
|
|
20230808,165800,475430970,8410,8410,8410,8410,0
|
|
20230808,165700,475430970,8410,8410,8410,8410,0
|
|
20230808,165600,475430970,8410,8410,8410,8410,0
|
|
20230808,165500,475430970,8410,8410,8410,8410,0
|
|
20230808,165400,475430970,8410,8410,8410,8410,0
|
|
20230808,165300,475430970,8410,8410,8410,8410,0
|
|
20230808,165200,475430970,8410,8410,8410,8410,0
|
|
20230808,165100,475430970,8410,8410,8410,8410,0
|
|
20230808,165000,475430970,8410,8410,8410,8410,0
|
|
20230808,164900,475430970,8410,8410,8410,8410,0
|
|
20230808,164800,475430970,8410,8410,8410,8410,0
|
|
20230808,164700,475430970,8410,8410,8410,8410,4819
|
|
20230808,164600,475430970,8410,8410,8410,8410,0
|
|
20230808,164500,475430970,8410,8410,8410,8410,0
|
|
20230808,164400,475430970,8410,8410,8410,8410,0
|
|
20230808,164300,475430970,8410,8410,8410,8410,0
|
|
20230808,164200,475430970,8410,8410,8410,8410,0
|
|
20230808,164100,475430970,8410,8410,8410,8410,0
|
|
20230808,164000,475430970,8410,8410,8410,8410,0
|
|
20230808,163900,475430970,8410,8410,8410,8410,0
|
|
20230808,163800,475430970,8410,8410,8410,8410,0
|
|
20230808,163700,475430970,8410,8410,8410,8410,0
|
|
20230808,163600,475430970,8410,8410,8410,8410,0
|
|
20230808,163500,475430970,8410,8410,8410,8410,0
|
|
20230808,163400,475430970,8410,8410,8410,8410,0
|
|
20230808,163300,475430970,8410,8410,8410,8410,0
|
|
20230808,163200,475430970,8410,8410,8410,8410,0
|
|
20230808,163100,475430970,8410,8410,8410,8410,0
|
|
20230808,163000,475430970,8410,8410,8410,8410,0
|
|
20230808,162900,475430970,8410,8410,8410,8410,0
|
|
20230808,162800,475430970,8410,8410,8410,8410,0
|
|
20230808,162700,475430970,8410,8410,8410,8410,0
|
|
20230808,162600,475430970,8410,8410,8410,8410,0
|
|
20230808,162500,475430970,8410,8410,8410,8410,0
|
|
20230808,162400,475430970,8410,8410,8410,8410,0
|
|
20230808,162300,475430970,8410,8410,8410,8410,0
|
|
20230808,162200,475430970,8410,8410,8410,8410,0
|
|
20230808,162100,475430970,8410,8410,8410,8410,0
|
|
20230808,162000,475430970,8410,8410,8410,8410,0
|
|
20230808,161900,475430970,8410,8410,8410,8410,0
|
|
20230808,161800,475430970,8410,8410,8410,8410,0
|
|
20230808,161700,475430970,8410,8410,8410,8410,4819
|
|
20230808,161600,475430970,8410,8410,8410,8410,0
|
|
20230808,161500,475430970,8410,8410,8410,8410,0
|
|
20230808,161400,475430970,8410,8410,8410,8410,0
|
|
20230808,161300,475430970,8410,8410,8410,8410,0
|
|
20230808,161200,475430970,8410,8410,8410,8410,0
|
|
20230808,161100,475430970,8410,8410,8410,8410,0
|
|
20230808,161000,475430970,8410,8410,8410,8410,0
|
|
20230808,160900,475430970,8410,8410,8410,8410,0
|
|
20230808,160800,475430970,8410,8410,8410,8410,0
|
|
20230808,160700,475430970,8410,8410,8410,8410,0
|
|
20230808,160600,475430970,8410,8410,8410,8410,0
|
|
20230808,160500,475430970,8410,8410,8410,8410,0
|
|
20230808,160400,475430970,8410,8410,8410,8410,0
|
|
20230808,160300,475430970,8410,8410,8410,8410,0
|
|
20230808,160200,475430970,8410,8410,8410,8410,0
|
|
20230808,160100,475430970,8410,8410,8410,8410,0
|
|
20230808,160000,475430970,8410,8410,8410,8410,0
|
|
20230808,155900,475430970,8410,8410,8410,8410,0
|
|
20230808,155800,475430970,8410,8410,8410,8410,0
|
|
20230808,155700,475430970,8410,8410,8410,8410,0
|
|
20230808,155600,475430970,8410,8410,8410,8410,0
|
|
20230808,155500,475430970,8410,8410,8410,8410,0
|
|
20230808,155400,475430970,8410,8410,8410,8410,0
|
|
20230808,155300,475430970,8410,8410,8410,8410,0
|
|
20230808,155200,475430970,8410,8410,8410,8410,0
|
|
20230808,155100,475430970,8410,8410,8410,8410,0
|
|
20230808,155000,475430970,8410,8410,8410,8410,0
|
|
20230808,154900,475430970,8410,8410,8410,8410,0
|
|
20230808,154800,475430970,8410,8410,8410,8410,0
|
|
20230808,154700,475430970,8410,8410,8410,8410,4819
|
|
20230808,154600,475430970,8410,8410,8410,8410,0
|
|
20230808,154500,475430970,8410,8410,8410,8410,0
|
|
20230808,154400,475430970,8410,8410,8410,8410,0
|
|
20230808,154300,475430970,8410,8410,8410,8410,0
|
|
20230808,154200,475430970,8410,8410,8410,8410,0
|
|
20230808,154100,475430970,8410,8410,8410,8410,0
|
|
20230808,154000,475430970,8410,8410,8410,8410,0
|
|
20230808,153900,475430970,8410,8410,8410,8410,0
|
|
20230808,153800,475430970,8410,8410,8410,8410,0
|
|
20230808,153700,475430970,8410,8410,8410,8410,0
|
|
20230808,153600,475430970,8410,8410,8410,8410,0
|
|
20230808,153500,475430970,8410,8410,8410,8410,0
|
|
20230808,153400,475430970,8410,8410,8410,8410,0
|
|
20230808,153300,475430970,8410,8410,8410,8410,0
|
|
20230808,153200,475430970,8410,8410,8410,8410,0
|
|
20230808,153100,475430970,8410,8410,8410,8410,0
|
|
20230808,153000,475430970,8410,8410,8410,8410,4819
|
|
20230808,152900,434903180,8430,8430,8430,8430,0
|
|
20230808,152800,434903180,8430,8430,8430,8430,0
|
|
20230808,152700,434903180,8430,8430,8430,8430,0
|
|
20230808,152600,434903180,8430,8430,8430,8430,0
|
|
20230808,152500,434903180,8430,8430,8430,8430,0
|
|
20230808,152400,434903180,8430,8430,8430,8430,0
|
|
20230808,152300,434903180,8430,8430,8430,8430,0
|
|
20230808,152200,434903180,8430,8430,8430,8430,0
|
|
20230808,152100,434903180,8430,8430,8430,8430,0
|
|
20230808,152000,434903180,8430,8430,8430,8430,0
|
|
20230808,151900,434903180,8430,8430,8440,8430,80
|
|
20230808,151800,434228210,8430,8430,8430,8430,101
|
|
20230808,151700,433376780,8430,8430,8430,8430,0
|
|
20230808,151600,433376780,8430,8440,8440,8430,201
|
|
20230808,151500,431680350,8430,8430,8430,8430,0
|
|
20230808,151400,431680350,8430,8430,8430,8430,82
|
|
20230808,151300,430989090,8430,8440,8440,8430,264
|
|
20230808,151200,428762590,8440,8440,8440,8440,6
|
|
20230808,151100,428711950,8440,8440,8440,8440,0
|
|
20230808,151000,428711950,8440,8440,8440,8440,0
|
|
20230808,150900,428711950,8440,8440,8440,8440,1
|
|
20230808,150800,428703510,8440,8440,8440,8440,0
|
|
20230808,150700,428703510,8440,8440,8440,8440,141
|
|
20230808,150600,427513470,8420,8420,8420,8420,0
|
|
20230808,150500,427513470,8420,8440,8440,8420,1638
|
|
20230808,150400,413691700,8440,8440,8440,8440,52
|
|
20230808,150300,413252820,8440,8440,8440,8440,202
|
|
20230808,150200,411547940,8450,8450,8450,8450,9
|
|
20230808,150100,411471890,8450,8450,8450,8450,1
|
|
20230808,150000,411463440,8450,8450,8450,8450,65
|
|
20230808,145900,410914190,8450,8450,8460,8450,163
|
|
20230808,145800,409536790,8450,8450,8450,8450,2
|
|
20230808,145700,409519890,8450,8460,8460,8450,63
|
|
20230808,145600,408986940,8450,8450,8450,8450,10
|
|
20230808,145500,408902440,8450,8480,8480,8450,52
|
|
20230808,145400,408462020,8450,8450,8450,8450,0
|
|
20230808,145300,408462020,8450,8450,8450,8450,8
|
|
20230808,145200,408394420,8440,8440,8440,8440,0
|
|
20230808,145100,408394420,8440,8440,8440,8440,0
|
|
20230808,145000,408394420,8440,8460,8460,8440,538
|
|
20230808,144900,403849250,8460,8460,8460,8460,2
|
|
20230808,144800,403832330,8460,8460,8460,8460,1
|
|
20230808,144700,403823870,8460,8460,8460,8460,0
|
|
20230808,144600,403823870,8460,8470,8470,8460,520
|
|
20230808,144500,399419550,8470,8470,8470,8470,0
|
|
20230808,144400,399419550,8470,8460,8470,8460,519
|
|
20230808,144300,395023810,8460,8460,8460,8460,8
|
|
20230808,144200,394956130,8460,8460,8460,8460,0
|
|
20230808,144100,394956130,8460,8460,8460,8460,10
|
|
20230808,144000,394871530,8470,8470,8470,8470,1274
|
|
20230808,143900,384080750,8460,8460,8460,8460,0
|
|
20230808,143800,384080750,8460,8460,8460,8460,0
|
|
20230808,143700,384080750,8460,8460,8460,8460,0
|
|
20230808,143600,384080750,8460,8460,8460,8460,8
|
|
20230808,143500,384013070,8460,8460,8460,8460,50
|
|
20230808,143400,383590070,8460,8460,8460,8460,50
|
|
20230808,143300,383167070,8460,8470,8470,8460,731
|
|
20230808,143200,376981790,8460,8460,8460,8460,0
|
|
20230808,143100,376981790,8460,8460,8460,8460,0
|
|
20230808,143000,376981790,8460,8460,8460,8460,8
|
|
20230808,142900,376914110,8460,8470,8470,8460,350
|
|
20230808,142800,373953010,8470,8470,8470,8470,0
|
|
20230808,142700,373953010,8470,8470,8470,8470,1
|
|
20230808,142600,373944540,8470,8470,8470,8470,7
|
|
20230808,142500,373885250,8470,8470,8470,8470,336
|
|
20230808,142400,371039330,8470,8470,8470,8470,230
|
|
20230808,142300,369091230,8470,8480,8480,8470,159
|
|
20230808,142200,367743940,8480,8480,8480,8480,0
|
|
20230808,142100,367743940,8480,8480,8480,8480,0
|
|
20230808,142000,367743940,8480,8480,8480,8480,8
|
|
20230808,141900,367676100,8480,8480,8480,8480,0
|
|
20230808,141800,367676100,8480,8480,8480,8480,0
|
|
20230808,141700,367676100,8480,8480,8480,8480,0
|
|
20230808,141600,367676100,8480,8480,8480,8480,8
|
|
20230808,141500,367608260,8490,8490,8490,8490,1
|
|
20230808,141400,367599770,8490,8490,8490,8490,1
|
|
20230808,141300,367591280,8480,8480,8480,8480,8
|
|
20230808,141200,367523440,8480,8480,8480,8480,1
|
|
20230808,141100,367514960,8480,8470,8480,8470,202
|
|
20230808,141000,365802010,8480,8470,8480,8470,43
|
|
20230808,140900,365437720,8470,8480,8480,8470,745
|
|
20230808,140800,359120380,8480,8480,8480,8480,0
|
|
20230808,140700,359120380,8480,8480,8480,8480,0
|
|
20230808,140600,359120380,8480,8480,8480,8480,8
|
|
20230808,140500,359052540,8490,8490,8490,8490,0
|
|
20230808,140400,359052540,8490,8480,8490,8480,11
|
|
20230808,140300,358959250,8480,8480,8480,8480,8
|
|
20230808,140200,358891410,8480,8480,8480,8480,0
|
|
20230808,140100,358891410,8480,8480,8480,8480,55
|
|
20230808,140000,358425010,8480,8470,8480,8470,12
|
|
20230808,135900,358323330,8470,8470,8470,8470,1
|
|
20230808,135800,358314860,8470,8470,8470,8470,1
|
|
20230808,135700,358306390,8470,8470,8470,8470,11
|
|
20230808,135600,358213220,8470,8470,8470,8470,2
|
|
20230808,135500,358196280,8470,8470,8470,8470,3
|
|
20230808,135400,358170870,8470,8470,8470,8470,4
|
|
20230808,135300,358136990,8470,8470,8470,8470,8
|
|
20230808,135200,358069230,8470,8470,8470,8470,5
|
|
20230808,135100,358026880,8470,8460,8470,8460,131
|
|
20230808,135000,356917320,8460,8470,8470,8460,11
|
|
20230808,134900,356824250,8470,8460,8470,8460,4
|
|
20230808,134800,356790400,8460,8460,8460,8460,2
|
|
20230808,134700,356773480,8470,8460,8470,8460,14
|
|
20230808,134600,356655010,8470,8460,8470,8460,10
|
|
20230808,134500,356570400,8460,8460,8460,8460,2
|
|
20230808,134400,356553480,8460,8460,8460,8460,3
|
|
20230808,134300,356528100,8460,8460,8460,8460,11
|
|
20230808,134200,356435040,8460,8460,8460,8460,2
|
|
20230808,134100,356418120,8460,8460,8460,8460,503
|
|
20230808,134000,352162740,8460,8460,8460,8460,11
|
|
20230808,133900,352069680,8460,8470,8470,8460,13
|
|
20230808,133800,351959590,8470,8470,8470,8470,3
|
|
20230808,133700,351934180,8470,8470,8470,8470,15
|
|
20230808,133600,351807130,8470,8460,8470,8460,5
|
|
20230808,133500,351764820,8470,8490,8490,8470,126
|
|
20230808,133400,350695800,8490,8490,8490,8490,4
|
|
20230808,133300,350661840,8490,8480,8500,8480,77
|
|
20230808,133200,350008070,8470,8470,8470,8470,0
|
|
20230808,133100,350008070,8470,8460,8470,8460,5
|
|
20230808,133000,349965750,8460,8460,8460,8460,22
|
|
20230808,132900,349779630,8540,8540,8540,8540,0
|
|
20230808,132800,349779630,8540,8460,8540,8460,252
|
|
20230808,132700,347637320,8460,8460,8460,8460,11
|
|
20230808,132600,347544260,8460,8460,8460,8460,2
|
|
20230808,132500,347527340,8460,8460,8460,8460,3
|
|
20230808,132400,347501960,8460,8460,8460,8460,2
|
|
20230808,132300,347485040,8460,8460,8460,8460,10
|
|
20230808,132200,347400440,8460,8460,8470,8460,92
|
|
20230808,132100,346621230,8460,8460,8460,8460,2
|
|
20230808,132000,346604310,8460,8460,8460,8460,11
|
|
20230808,131900,346511250,8460,8460,8460,8460,3
|
|
20230808,131800,346485870,8460,8460,8470,8460,52
|
|
20230808,131700,346045450,8460,8460,8460,8460,11
|
|
20230808,131600,345952390,8460,8460,8460,8460,3
|
|
20230808,131500,345927010,8460,8470,8470,8460,28
|
|
20230808,131400,345689860,8470,8460,8470,8460,10
|
|
20230808,131300,345605200,8470,8470,8490,8470,303
|
|
20230808,131200,343032800,8470,8470,8470,8470,3
|
|
20230808,131100,343007390,8470,8470,8470,8470,2
|
|
20230808,131000,342990450,8470,8470,8470,8470,8
|
|
20230808,130900,342922690,8490,8490,8490,8490,0
|
|
20230808,130800,342922690,8490,8470,8490,8470,9
|
|
20230808,130700,342846420,8460,8460,8460,8460,8
|
|
20230808,130600,342778740,8450,8450,8450,8450,0
|
|
20230808,130500,342778740,8450,8450,8450,8450,0
|
|
20230808,130400,342778740,8450,8450,8450,8450,8
|
|
20230808,130300,342711140,8460,8460,8460,8460,5
|
|
20230808,130200,342668840,8460,8460,8460,8460,1
|
|
20230808,130100,342660380,8460,8460,8460,8460,0
|
|
20230808,130000,342660380,8460,8460,8460,8460,2
|
|
20230808,125900,342643460,8470,8470,8470,8470,0
|
|
20230808,125800,342643460,8470,8470,8470,8470,0
|
|
20230808,125700,342643460,8470,8470,8470,8470,1
|
|
20230808,125600,342634990,8480,8480,8480,8480,0
|
|
20230808,125500,342634990,8480,8490,8490,8480,2
|
|
20230808,125400,342618020,8490,8460,8490,8460,309
|
|
20230808,125300,340003600,8460,8460,8460,8460,0
|
|
20230808,125200,340003600,8460,8460,8460,8460,0
|
|
20230808,125100,340003600,8460,8460,8460,8460,0
|
|
20230808,125000,340003600,8460,8460,8460,8460,8
|
|
20230808,124900,339935920,8460,8480,8480,8460,351
|
|
20230808,124800,336966440,8450,8480,8480,8450,400
|
|
20230808,124700,333580990,8480,8480,8480,8480,8
|
|
20230808,124600,333513150,8490,8490,8490,8490,0
|
|
20230808,124500,333513150,8490,8490,8490,8490,122
|
|
20230808,124400,332477370,8480,8480,8480,8480,8
|
|
20230808,124300,332409530,8480,8480,8480,8480,0
|
|
20230808,124200,332409530,8480,8480,8480,8480,0
|
|
20230808,124100,332409530,8480,8480,8480,8480,0
|
|
20230808,124000,332409530,8480,8480,8480,8480,8
|
|
20230808,123900,332341690,8480,8480,8480,8480,0
|
|
20230808,123800,332341690,8480,8480,8480,8480,0
|
|
20230808,123700,332341690,8480,8480,8480,8480,8
|
|
20230808,123600,332273850,8480,8480,8480,8480,0
|
|
20230808,123500,332273850,8480,8480,8480,8480,0
|
|
20230808,123400,332273850,8480,8470,8480,8470,42
|
|
20230808,123300,331917770,8480,8480,8480,8480,21
|
|
20230808,123200,331739690,8480,8480,8480,8480,1
|
|
20230808,123100,331731210,8470,8470,8470,8470,2
|
|
20230808,123000,331714270,8470,8470,8470,8470,8
|
|
20230808,122900,331646510,8480,8480,8480,8480,4
|
|
20230808,122800,331612590,8470,8470,8470,8470,347
|
|
20230808,122700,328673500,8470,8470,8470,8470,8
|
|
20230808,122600,328605740,8470,8470,8470,8470,0
|
|
20230808,122500,328605740,8470,8470,8470,8470,10
|
|
20230808,122400,328521040,8480,8480,8480,8480,9
|
|
20230808,122300,328444720,8480,8480,8480,8480,0
|
|
20230808,122200,328444720,8480,8480,8480,8480,0
|
|
20230808,122100,328444720,8480,8480,8480,8480,13
|
|
20230808,122000,328334480,8470,8470,8470,8470,8
|
|
20230808,121900,328266720,8470,8470,8470,8470,0
|
|
20230808,121800,328266720,8470,8470,8470,8470,18
|
|
20230808,121700,328114260,8470,8480,8480,8470,38
|
|
20230808,121600,327792380,8470,8470,8470,8470,11
|
|
20230808,121500,327699210,8470,8470,8470,8470,1
|
|
20230808,121400,327690740,8470,8480,8480,8470,44
|
|
20230808,121300,327317700,8470,8470,8470,8470,72
|
|
20230808,121200,326707860,8480,8480,8480,8480,26
|
|
20230808,121100,326487380,8480,8480,8480,8480,0
|
|
20230808,121000,326487380,8480,8480,8480,8480,8
|
|
20230808,120900,326419540,8490,8490,8490,8490,1
|
|
20230808,120800,326411050,8480,8480,8480,8480,85
|
|
20230808,120700,325690250,8480,8480,8480,8480,10
|
|
20230808,120600,325605450,8490,8490,8490,8490,1
|
|
20230808,120500,325596960,8490,8490,8490,8490,1
|
|
20230808,120400,325588470,8480,8480,8480,8480,9
|
|
20230808,120300,325512150,8480,8480,8480,8480,0
|
|
20230808,120200,325512150,8480,8480,8480,8480,0
|
|
20230808,120100,325512150,8480,8480,8480,8480,8
|
|
20230808,120000,325444310,8480,8480,8480,8480,1
|
|
20230808,115900,325435830,8480,8460,8480,8460,2302
|
|
20230808,115800,305914890,8460,8460,8460,8460,0
|
|
20230808,115700,305914890,8460,8460,8460,8460,8
|
|
20230808,115600,305847210,8480,8480,8480,8480,0
|
|
20230808,115500,305847210,8480,8480,8480,8480,100
|
|
20230808,115400,304999210,8450,8450,8450,8450,13
|
|
20230808,115300,304889360,8450,8450,8450,8450,0
|
|
20230808,115200,304889360,8450,8450,8450,8450,500
|
|
20230808,115100,300664360,8450,8450,8450,8450,8
|
|
20230808,115000,300596760,8460,8460,8460,8460,464
|
|
20230808,114900,296671320,8450,8450,8450,8450,247
|
|
20230808,114800,294584170,8450,8450,8450,8450,0
|
|
20230808,114700,294584170,8450,8440,8450,8440,217
|
|
20230808,114600,292752190,8440,8440,8440,8440,10
|
|
20230808,114500,292667790,8420,8430,8430,8420,170
|
|
20230808,114400,291235340,8430,8430,8430,8430,8
|
|
20230808,114300,291167900,8450,8450,8450,8450,3
|
|
20230808,114200,291142550,8440,8440,8440,8440,157
|
|
20230808,114100,289817470,8440,8440,8440,8440,8
|
|
20230808,114000,289749950,8450,8450,8450,8450,0
|
|
20230808,113900,289749950,8450,8450,8450,8450,0
|
|
20230808,113800,289749950,8450,8440,8450,8440,200
|
|
20230808,113700,288060950,8440,8440,8440,8440,327
|
|
20230808,113600,285301070,8430,8430,8430,8430,197
|
|
20230808,113500,283640360,8400,8400,8400,8400,2
|
|
20230808,113400,283623560,8400,8400,8400,8390,2507
|
|
20230808,113300,262588700,8400,8420,8450,8390,440
|
|
20230808,113200,258891970,8420,8420,8420,8420,238
|
|
20230808,113100,256888010,8410,8410,8420,8400,1693
|
|
20230808,113000,242660000,8410,8430,8430,8410,323
|
|
20230808,112900,239943340,8450,8430,8450,8430,244
|
|
20230808,112800,237885680,8450,8420,8450,8380,268
|
|
20230808,112700,235628860,8400,8440,8480,8400,1700
|
|
20230808,112600,221333990,8420,8440,8440,8400,1567
|
|
20230808,112500,208141140,8450,8450,8450,8450,18
|
|
20230808,112400,207989040,8450,8450,8450,8450,8
|
|
20230808,112300,207921440,8470,8450,8470,8450,51
|
|
20230808,112200,207490470,8450,8450,8460,8450,126
|
|
20230808,112100,206425620,8450,8470,8470,8450,1602
|
|
20230808,112000,192886310,8470,8470,8470,8470,895
|
|
20230808,111900,185305660,8470,8460,8470,8460,228
|
|
20230808,111800,183375580,8460,8460,8460,8460,65
|
|
20230808,111700,182825680,8460,8470,8470,8460,57
|
|
20230808,111600,182342970,8460,8460,8460,8460,50
|
|
20230808,111500,181919970,8460,8480,8480,8460,490
|
|
20230808,111400,177773790,8470,8470,8470,8470,308
|
|
20230808,111300,175165030,8480,8480,8480,8480,183
|
|
20230808,111200,173613190,8490,8490,8490,8490,518
|
|
20230808,111100,169215370,8480,8480,8480,8480,38
|
|
20230808,111000,168893130,8480,8480,8480,8480,0
|
|
20230808,110900,168893130,8480,8490,8490,8480,59
|
|
20230808,110800,168392320,8490,8500,8500,8490,717
|
|
20230808,110700,162304210,8500,8510,8510,8500,500
|
|
20230808,110600,158052330,8510,8510,8510,8510,0
|
|
20230808,110500,158052330,8510,8510,8510,8510,2
|
|
20230808,110400,158035310,8510,8510,8510,8510,108
|
|
20230808,110300,157116230,8510,8510,8510,8510,209
|
|
20230808,110200,155337640,8520,8520,8520,8520,47
|
|
20230808,110100,154937200,8520,8530,8530,8520,308
|
|
20230808,110000,152312840,8530,8530,8530,8520,200
|
|
20230808,105900,150607200,8530,8530,8530,8530,0
|
|
20230808,105800,150607200,8530,8530,8530,8530,8
|
|
20230808,105700,150538960,8560,8560,8560,8560,10
|
|
20230808,105600,150453360,8560,8560,8560,8560,0
|
|
20230808,105500,150453360,8560,8540,8560,8540,8
|
|
20230808,105400,150385020,8540,8540,8540,8540,1
|
|
20230808,105300,150376480,8530,8530,8530,8530,118
|
|
20230808,105200,149369940,8530,8540,8540,8530,983
|
|
20230808,105100,140984440,8530,8540,8540,8530,67
|
|
20230808,105000,140412630,8530,8530,8530,8530,18
|
|
20230808,104900,140259090,8520,8520,8520,8520,0
|
|
20230808,104800,140259090,8520,8530,8530,8520,21
|
|
20230808,104700,140080040,8530,8520,8530,8520,100
|
|
20230808,104600,139227610,8510,8510,8510,8510,0
|
|
20230808,104500,139227610,8510,8510,8510,8510,0
|
|
20230808,104400,139227610,8510,8520,8520,8510,71
|
|
20230808,104300,138623370,8510,8510,8510,8510,0
|
|
20230808,104200,138623370,8510,8510,8510,8510,0
|
|
20230808,104100,138623370,8510,8510,8510,8510,8
|
|
20230808,104000,138555290,8510,8510,8510,8510,0
|
|
20230808,103900,138555290,8510,8510,8510,8510,0
|
|
20230808,103800,138555290,8510,8520,8530,8510,13
|
|
20230808,103700,138444570,8530,8530,8530,8530,235
|
|
20230808,103600,136440020,8530,8530,8530,8530,1
|
|
20230808,103500,136431490,8510,8510,8510,8510,0
|
|
20230808,103400,136431490,8510,8530,8530,8510,9
|
|
20230808,103300,136354880,8510,8510,8510,8510,174
|
|
20230808,103200,134874140,8500,8500,8500,8500,0
|
|
20230808,103100,134874140,8500,8500,8500,8500,8
|
|
20230808,103000,134806140,8500,8500,8500,8500,0
|
|
20230808,102900,134806140,8500,8510,8510,8500,117
|
|
20230808,102800,133810820,8510,8500,8510,8500,121
|
|
20230808,102700,132781190,8510,8510,8510,8510,0
|
|
20230808,102600,132781190,8510,8520,8530,8510,767
|
|
20230808,102500,126247220,8530,8530,8530,8530,53
|
|
20230808,102400,125795130,8530,8530,8530,8530,1
|
|
20230808,102300,125786600,8530,8530,8530,8530,189
|
|
20230808,102200,124174430,8530,8530,8530,8530,50
|
|
20230808,102100,123747930,8520,8530,8530,8520,71
|
|
20230808,102000,123142700,8530,8530,8530,8530,104
|
|
20230808,101900,122255580,8530,8530,8530,8530,1
|
|
20230808,101800,122247050,8530,8530,8530,8520,141
|
|
20230808,101700,121044510,8540,8540,8540,8540,561
|
|
20230808,101600,116253570,8540,8550,8550,8540,200
|
|
20230808,101500,114544990,8550,8550,8550,8550,200
|
|
20230808,101400,112834990,8560,8560,8560,8560,119
|
|
20230808,101300,111816350,8560,8560,8560,8560,59
|
|
20230808,101200,111311310,8560,8590,8590,8560,1620
|
|
20230808,101100,97423250,8590,8590,8590,8590,8
|
|
20230808,101000,97354530,8620,8620,8620,8620,2
|
|
20230808,100900,97337290,8610,8590,8610,8590,10
|
|
20230808,100800,97251370,8590,8620,8620,8590,12
|
|
20230808,100700,97148170,8590,8590,8590,8590,5
|
|
20230808,100600,97105220,8580,8580,8580,8580,16
|
|
20230808,100500,96967940,8570,8570,8570,8570,8
|
|
20230808,100400,96899380,8590,8590,8590,8590,1
|
|
20230808,100300,96890790,8580,8580,8580,8580,166
|
|
20230808,100200,95466510,8580,8580,8580,8580,164
|
|
20230808,100100,94059390,8580,8600,8600,8580,243
|
|
20230808,100000,91971290,8610,8600,8610,8600,36
|
|
20230808,095900,91661680,8600,8600,8600,8600,9
|
|
20230808,095800,91584280,8600,8600,8600,8600,16
|
|
20230808,095700,91446680,8610,8620,8620,8610,88
|
|
20230808,095600,90688990,8620,8620,8620,8620,20
|
|
20230808,095500,90516590,8620,8620,8620,8620,29
|
|
20230808,095400,90266610,8630,8630,8630,8630,0
|
|
20230808,095300,90266610,8630,8630,8630,8630,0
|
|
20230808,095200,90266610,8630,8630,8630,8630,30
|
|
20230808,095100,90007710,8620,8630,8630,8620,10
|
|
20230808,095000,89921490,8630,8630,8630,8630,0
|
|
20230808,094900,89921490,8630,8630,8630,8630,1
|
|
20230808,094800,89912860,8620,8620,8620,8620,24
|
|
20230808,094700,89705980,8620,8630,8630,8620,28
|
|
20230808,094600,89464470,8640,8640,8640,8640,727
|
|
20230808,094500,83183190,8650,8640,8650,8640,21
|
|
20230808,094400,83001700,8640,8650,8650,8640,21
|
|
20230808,094300,82820250,8640,8640,8640,8640,210
|
|
20230808,094200,81005850,8640,8640,8640,8640,2
|
|
20230808,094100,80988570,8640,8640,8640,8640,17
|
|
20230808,094000,80841690,8640,8650,8650,8640,201
|
|
20230808,093900,79103490,8650,8650,8650,8650,0
|
|
20230808,093800,79103490,8650,8670,8670,8650,122
|
|
20230808,093700,78046970,8680,8680,8680,8680,2
|
|
20230808,093600,78029610,8680,8680,8680,8680,0
|
|
20230808,093500,78029610,8680,8650,8680,8650,10
|
|
20230808,093400,77943050,8650,8680,8680,8650,13
|
|
20230808,093300,77830450,8670,8660,8690,8660,440
|
|
20230808,093200,74013050,8670,8670,8670,8670,7
|
|
20230808,093100,73952360,8640,8640,8640,8640,227
|
|
20230808,093000,71991080,8630,8630,8630,8630,4
|
|
20230808,092900,71956560,8630,8630,8630,8630,43
|
|
20230808,092800,71585470,8630,8630,8630,8630,1
|
|
20230808,092700,71576840,8630,8630,8630,8620,105
|
|
20230808,092600,70671090,8630,8630,8630,8630,4
|
|
20230808,092500,70636570,8610,8600,8610,8600,174
|
|
20230808,092400,69138500,8600,8600,8600,8600,25
|
|
20230808,092300,68923500,8590,8590,8590,8590,57
|
|
20230808,092200,68433870,8590,8590,8590,8590,240
|
|
20230808,092100,66372270,8590,8590,8590,8590,5
|
|
20230808,092000,66329320,8590,8590,8590,8590,0
|
|
20230808,091900,66329320,8590,8590,8590,8590,0
|
|
20230808,091800,66329320,8590,8590,8590,8590,28
|
|
20230808,091700,66088800,8590,8590,8590,8590,0
|
|
20230808,091600,66088800,8590,8590,8590,8590,3
|
|
20230808,091500,66063030,8590,8560,8590,8560,54
|
|
20230808,091400,65599200,8560,8570,8570,8560,2456
|
|
20230808,091300,44575750,8570,8590,8590,8570,62
|
|
20230808,091200,44044390,8570,8570,8570,8570,392
|
|
20230808,091100,40684950,8570,8570,8570,8570,577
|
|
20230808,091000,35740060,8570,8580,8580,8570,330
|
|
20230808,090900,32911940,8580,8580,8580,8580,539
|
|
20230808,090800,28287320,8580,8580,8580,8580,43
|
|
20230808,090700,27918380,8580,8590,8590,8580,73
|
|
20230808,090600,27292000,8610,8610,8610,8610,0
|
|
20230808,090500,27292000,8610,8610,8610,8610,1
|
|
20230808,090400,27283390,8610,8610,8610,8610,0
|
|
20230808,090300,27283390,8610,8610,8610,8610,0
|
|
20230808,090200,27283390,8610,8600,8610,8600,230
|
|
20230808,090100,25304090,8610,8610,8610,8610,1
|
|
20230808,090000,25295480,8540,8540,8540,8540,2962
|