621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,191800,309103140,8580,8580,8580,8580,707
|
|
20230811,191700,309103140,8580,8580,8580,8580,0
|
|
20230811,191600,309103140,8580,8580,8580,8580,0
|
|
20230811,191500,309103140,8580,8580,8580,8580,0
|
|
20230811,191400,309103140,8580,8580,8580,8580,0
|
|
20230811,191300,309103140,8580,8580,8580,8580,0
|
|
20230811,191200,309103140,8580,8580,8580,8580,0
|
|
20230811,191100,309103140,8580,8580,8580,8580,0
|
|
20230811,191000,309103140,8580,8580,8580,8580,0
|
|
20230811,190900,309103140,8580,8580,8580,8580,0
|
|
20230811,190800,309103140,8580,8580,8580,8580,0
|
|
20230811,190700,309103140,8580,8580,8580,8580,0
|
|
20230811,190600,309103140,8580,8580,8580,8580,0
|
|
20230811,190500,309103140,8580,8580,8580,8580,0
|
|
20230811,190400,309103140,8580,8580,8580,8580,0
|
|
20230811,190300,309103140,8580,8580,8580,8580,0
|
|
20230811,190200,309103140,8580,8580,8580,8580,0
|
|
20230811,190100,309103140,8580,8580,8580,8580,0
|
|
20230811,190000,309103140,8580,8580,8580,8580,0
|
|
20230811,185900,309103140,8580,8580,8580,8580,0
|
|
20230811,185800,309103140,8580,8580,8580,8580,0
|
|
20230811,185700,309103140,8580,8580,8580,8580,0
|
|
20230811,185600,309103140,8580,8580,8580,8580,0
|
|
20230811,185500,309103140,8580,8580,8580,8580,0
|
|
20230811,185400,309103140,8580,8580,8580,8580,0
|
|
20230811,185300,309103140,8580,8580,8580,8580,0
|
|
20230811,185200,309103140,8580,8580,8580,8580,0
|
|
20230811,185100,309103140,8580,8580,8580,8580,0
|
|
20230811,185000,309103140,8580,8580,8580,8580,0
|
|
20230811,184900,309103140,8580,8580,8580,8580,0
|
|
20230811,184800,309103140,8580,8580,8580,8580,707
|
|
20230811,184700,309103140,8580,8580,8580,8580,0
|
|
20230811,184600,309103140,8580,8580,8580,8580,0
|
|
20230811,184500,309103140,8580,8580,8580,8580,0
|
|
20230811,184400,309103140,8580,8580,8580,8580,0
|
|
20230811,184300,309103140,8580,8580,8580,8580,0
|
|
20230811,184200,309103140,8580,8580,8580,8580,0
|
|
20230811,184100,309103140,8580,8580,8580,8580,0
|
|
20230811,184000,309103140,8580,8580,8580,8580,0
|
|
20230811,183900,309103140,8580,8580,8580,8580,0
|
|
20230811,183800,309103140,8580,8580,8580,8580,0
|
|
20230811,183700,309103140,8580,8580,8580,8580,0
|
|
20230811,183600,309103140,8580,8580,8580,8580,0
|
|
20230811,183500,309103140,8580,8580,8580,8580,0
|
|
20230811,183400,309103140,8580,8580,8580,8580,0
|
|
20230811,183300,309103140,8580,8580,8580,8580,0
|
|
20230811,183200,309103140,8580,8580,8580,8580,0
|
|
20230811,183100,309103140,8580,8580,8580,8580,0
|
|
20230811,183000,309103140,8580,8580,8580,8580,0
|
|
20230811,182900,309103140,8580,8580,8580,8580,0
|
|
20230811,182800,309103140,8580,8580,8580,8580,0
|
|
20230811,182700,309103140,8580,8580,8580,8580,0
|
|
20230811,182600,309103140,8580,8580,8580,8580,0
|
|
20230811,182500,309103140,8580,8580,8580,8580,0
|
|
20230811,182400,309103140,8580,8580,8580,8580,0
|
|
20230811,182300,309103140,8580,8580,8580,8580,0
|
|
20230811,182200,309103140,8580,8580,8580,8580,0
|
|
20230811,182100,309103140,8580,8580,8580,8580,0
|
|
20230811,182000,309103140,8580,8580,8580,8580,0
|
|
20230811,181900,309103140,8580,8580,8580,8580,0
|
|
20230811,181800,309103140,8580,8580,8580,8580,707
|
|
20230811,181700,309103140,8580,8580,8580,8580,0
|
|
20230811,181600,309103140,8580,8580,8580,8580,0
|
|
20230811,181500,309103140,8580,8580,8580,8580,0
|
|
20230811,181400,309103140,8580,8580,8580,8580,0
|
|
20230811,181300,309103140,8580,8580,8580,8580,0
|
|
20230811,181200,309103140,8580,8580,8580,8580,0
|
|
20230811,181100,309103140,8580,8580,8580,8580,0
|
|
20230811,181000,309103140,8580,8580,8580,8580,0
|
|
20230811,180900,309103140,8580,8580,8580,8580,0
|
|
20230811,180800,309103140,8580,8580,8580,8580,0
|
|
20230811,180700,309103140,8580,8580,8580,8580,0
|
|
20230811,180600,309103140,8580,8580,8580,8580,0
|
|
20230811,180500,309103140,8580,8580,8580,8580,0
|
|
20230811,180400,309103140,8580,8580,8580,8580,0
|
|
20230811,180300,309103140,8580,8580,8580,8580,0
|
|
20230811,180200,309103140,8580,8580,8580,8580,0
|
|
20230811,180100,309103140,8580,8580,8580,8580,0
|
|
20230811,180000,309103140,8580,8580,8580,8580,0
|
|
20230811,175900,309103140,8580,8580,8580,8580,0
|
|
20230811,175800,309103140,8580,8580,8580,8580,0
|
|
20230811,175700,309103140,8580,8580,8580,8580,0
|
|
20230811,175600,309103140,8580,8580,8580,8580,0
|
|
20230811,175500,309103140,8580,8580,8580,8580,0
|
|
20230811,175400,309103140,8580,8580,8580,8580,0
|
|
20230811,175300,309103140,8580,8580,8580,8580,0
|
|
20230811,175200,309103140,8580,8580,8580,8580,0
|
|
20230811,175100,309103140,8580,8580,8580,8580,0
|
|
20230811,175000,309103140,8580,8580,8580,8580,0
|
|
20230811,174900,309103140,8580,8580,8580,8580,0
|
|
20230811,174800,309103140,8580,8580,8580,8580,707
|
|
20230811,174700,309103140,8580,8580,8580,8580,0
|
|
20230811,174600,309103140,8580,8580,8580,8580,0
|
|
20230811,174500,309103140,8580,8580,8580,8580,0
|
|
20230811,174400,309103140,8580,8580,8580,8580,0
|
|
20230811,174300,309103140,8580,8580,8580,8580,0
|
|
20230811,174200,309103140,8580,8580,8580,8580,0
|
|
20230811,174100,309103140,8580,8580,8580,8580,0
|
|
20230811,174000,309103140,8580,8580,8580,8580,0
|
|
20230811,173900,309103140,8580,8580,8580,8580,0
|
|
20230811,173800,309103140,8580,8580,8580,8580,0
|
|
20230811,173700,309103140,8580,8580,8580,8580,0
|
|
20230811,173600,309103140,8580,8580,8580,8580,0
|
|
20230811,173500,309103140,8580,8580,8580,8580,0
|
|
20230811,173400,309103140,8580,8580,8580,8580,0
|
|
20230811,173300,309103140,8580,8580,8580,8580,0
|
|
20230811,173200,309103140,8580,8580,8580,8580,0
|
|
20230811,173100,309103140,8580,8580,8580,8580,0
|
|
20230811,173000,309103140,8580,8580,8580,8580,0
|
|
20230811,172900,309103140,8580,8580,8580,8580,0
|
|
20230811,172800,309103140,8580,8580,8580,8580,0
|
|
20230811,172700,309103140,8580,8580,8580,8580,0
|
|
20230811,172600,309103140,8580,8580,8580,8580,0
|
|
20230811,172500,309103140,8580,8580,8580,8580,0
|
|
20230811,172400,309103140,8580,8580,8580,8580,0
|
|
20230811,172300,309103140,8580,8580,8580,8580,0
|
|
20230811,172200,309103140,8580,8580,8580,8580,0
|
|
20230811,172100,309103140,8580,8580,8580,8580,0
|
|
20230811,172000,309103140,8580,8580,8580,8580,0
|
|
20230811,171900,309103140,8580,8580,8580,8580,0
|
|
20230811,171800,309103140,8580,8580,8580,8580,707
|
|
20230811,171700,309103140,8580,8580,8580,8580,0
|
|
20230811,171600,309103140,8580,8580,8580,8580,0
|
|
20230811,171500,309103140,8580,8580,8580,8580,0
|
|
20230811,171400,309103140,8580,8580,8580,8580,0
|
|
20230811,171300,309103140,8580,8580,8580,8580,0
|
|
20230811,171200,309103140,8580,8580,8580,8580,0
|
|
20230811,171100,309103140,8580,8580,8580,8580,0
|
|
20230811,171000,309103140,8580,8580,8580,8580,0
|
|
20230811,170900,309103140,8580,8580,8580,8580,0
|
|
20230811,170800,309103140,8580,8580,8580,8580,0
|
|
20230811,170700,309103140,8580,8580,8580,8580,0
|
|
20230811,170600,309103140,8580,8580,8580,8580,0
|
|
20230811,170500,309103140,8580,8580,8580,8580,0
|
|
20230811,170400,309103140,8580,8580,8580,8580,0
|
|
20230811,170300,309103140,8580,8580,8580,8580,0
|
|
20230811,170200,309103140,8580,8580,8580,8580,0
|
|
20230811,170100,309103140,8580,8580,8580,8580,0
|
|
20230811,170000,309103140,8580,8580,8580,8580,0
|
|
20230811,165900,309103140,8580,8580,8580,8580,0
|
|
20230811,165800,309103140,8580,8580,8580,8580,0
|
|
20230811,165700,309103140,8580,8580,8580,8580,0
|
|
20230811,165600,309103140,8580,8580,8580,8580,0
|
|
20230811,165500,309103140,8580,8580,8580,8580,0
|
|
20230811,165400,309103140,8580,8580,8580,8580,0
|
|
20230811,165300,309103140,8580,8580,8580,8580,0
|
|
20230811,165200,309103140,8580,8580,8580,8580,0
|
|
20230811,165100,309103140,8580,8580,8580,8580,0
|
|
20230811,165000,309103140,8580,8580,8580,8580,0
|
|
20230811,164900,309103140,8580,8580,8580,8580,0
|
|
20230811,164800,309103140,8580,8580,8580,8580,707
|
|
20230811,164700,309103140,8580,8580,8580,8580,0
|
|
20230811,164600,309103140,8580,8580,8580,8580,0
|
|
20230811,164500,309103140,8580,8580,8580,8580,0
|
|
20230811,164400,309103140,8580,8580,8580,8580,0
|
|
20230811,164300,309103140,8580,8580,8580,8580,0
|
|
20230811,164200,309103140,8580,8580,8580,8580,0
|
|
20230811,164100,309103140,8580,8580,8580,8580,0
|
|
20230811,164000,309103140,8580,8580,8580,8580,0
|
|
20230811,163900,309103140,8580,8580,8580,8580,0
|
|
20230811,163800,309103140,8580,8580,8580,8580,0
|
|
20230811,163700,309103140,8580,8580,8580,8580,0
|
|
20230811,163600,309103140,8580,8580,8580,8580,0
|
|
20230811,163500,309103140,8580,8580,8580,8580,0
|
|
20230811,163400,309103140,8580,8580,8580,8580,0
|
|
20230811,163300,309103140,8580,8580,8580,8580,0
|
|
20230811,163200,309103140,8580,8580,8580,8580,0
|
|
20230811,163100,309103140,8580,8580,8580,8580,0
|
|
20230811,163000,309103140,8580,8580,8580,8580,0
|
|
20230811,162900,309103140,8580,8580,8580,8580,0
|
|
20230811,162800,309103140,8580,8580,8580,8580,0
|
|
20230811,162700,309103140,8580,8580,8580,8580,0
|
|
20230811,162600,309103140,8580,8580,8580,8580,0
|
|
20230811,162500,309103140,8580,8580,8580,8580,0
|
|
20230811,162400,309103140,8580,8580,8580,8580,0
|
|
20230811,162300,309103140,8580,8580,8580,8580,0
|
|
20230811,162200,309103140,8580,8580,8580,8580,0
|
|
20230811,162100,309103140,8580,8580,8580,8580,0
|
|
20230811,162000,309103140,8580,8580,8580,8580,0
|
|
20230811,161900,309103140,8580,8580,8580,8580,0
|
|
20230811,161800,309103140,8580,8580,8580,8580,707
|
|
20230811,161700,309103140,8580,8580,8580,8580,0
|
|
20230811,161600,309103140,8580,8580,8580,8580,0
|
|
20230811,161500,309103140,8580,8580,8580,8580,0
|
|
20230811,161400,309103140,8580,8580,8580,8580,0
|
|
20230811,161300,309103140,8580,8580,8580,8580,0
|
|
20230811,161200,309103140,8580,8580,8580,8580,0
|
|
20230811,161100,309103140,8580,8580,8580,8580,0
|
|
20230811,161000,309103140,8580,8580,8580,8580,0
|
|
20230811,160900,309103140,8580,8580,8580,8580,0
|
|
20230811,160800,309103140,8580,8580,8580,8580,0
|
|
20230811,160700,309103140,8580,8580,8580,8580,0
|
|
20230811,160600,309103140,8580,8580,8580,8580,0
|
|
20230811,160500,309103140,8580,8580,8580,8580,0
|
|
20230811,160400,309103140,8580,8580,8580,8580,0
|
|
20230811,160300,309103140,8580,8580,8580,8580,0
|
|
20230811,160200,309103140,8580,8580,8580,8580,0
|
|
20230811,160100,309103140,8580,8580,8580,8580,0
|
|
20230811,160000,309103140,8580,8580,8580,8580,0
|
|
20230811,155900,309103140,8580,8580,8580,8580,0
|
|
20230811,155800,309103140,8580,8580,8580,8580,0
|
|
20230811,155700,309103140,8580,8580,8580,8580,0
|
|
20230811,155600,309103140,8580,8580,8580,8580,0
|
|
20230811,155500,309103140,8580,8580,8580,8580,0
|
|
20230811,155400,309103140,8580,8580,8580,8580,0
|
|
20230811,155300,309103140,8580,8580,8580,8580,0
|
|
20230811,155200,309103140,8580,8580,8580,8580,0
|
|
20230811,155100,309103140,8580,8580,8580,8580,0
|
|
20230811,155000,309103140,8580,8580,8580,8580,0
|
|
20230811,154900,309103140,8580,8580,8580,8580,0
|
|
20230811,154800,309103140,8580,8580,8580,8580,707
|
|
20230811,154700,309103140,8580,8580,8580,8580,0
|
|
20230811,154600,309103140,8580,8580,8580,8580,0
|
|
20230811,154500,309103140,8580,8580,8580,8580,0
|
|
20230811,154400,309103140,8580,8580,8580,8580,0
|
|
20230811,154300,309103140,8580,8580,8580,8580,0
|
|
20230811,154200,309103140,8580,8580,8580,8580,0
|
|
20230811,154100,309103140,8580,8580,8580,8580,0
|
|
20230811,154000,309103140,8580,8580,8580,8580,0
|
|
20230811,153900,309103140,8580,8580,8580,8580,0
|
|
20230811,153800,309103140,8580,8580,8580,8580,0
|
|
20230811,153700,309103140,8580,8580,8580,8580,0
|
|
20230811,153600,309103140,8580,8580,8580,8580,0
|
|
20230811,153500,309103140,8580,8580,8580,8580,0
|
|
20230811,153400,309103140,8580,8580,8580,8580,0
|
|
20230811,153300,309103140,8580,8580,8580,8580,0
|
|
20230811,153200,309103140,8580,8580,8580,8580,0
|
|
20230811,153100,309103140,8580,8580,8580,8580,0
|
|
20230811,153000,309103140,8580,8580,8580,8580,707
|
|
20230811,152900,303037080,8580,8580,8580,8580,0
|
|
20230811,152800,303037080,8580,8580,8580,8580,0
|
|
20230811,152700,303037080,8580,8580,8580,8580,0
|
|
20230811,152600,303037080,8580,8580,8580,8580,0
|
|
20230811,152500,303037080,8580,8580,8580,8580,0
|
|
20230811,152400,303037080,8580,8580,8580,8580,0
|
|
20230811,152300,303037080,8580,8580,8580,8580,0
|
|
20230811,152200,303037080,8580,8580,8580,8580,0
|
|
20230811,152100,303037080,8580,8580,8580,8580,0
|
|
20230811,152000,303037080,8580,8580,8580,8580,0
|
|
20230811,151900,303037080,8580,8540,8580,8530,323
|
|
20230811,151800,300266880,8540,8530,8540,8530,32
|
|
20230811,151700,299993910,8530,8530,8530,8530,3
|
|
20230811,151600,299968320,8520,8520,8530,8520,4
|
|
20230811,151500,299934230,8530,8550,8570,8530,1943
|
|
20230811,151400,283292200,8540,8540,8540,8540,14
|
|
20230811,151300,283172640,8540,8540,8540,8540,14
|
|
20230811,151200,283053080,8540,8530,8540,8530,22
|
|
20230811,151100,282865320,8530,8530,8530,8530,15
|
|
20230811,151000,282737370,8530,8530,8530,8530,52
|
|
20230811,150900,282293810,8540,8570,8570,8540,1037
|
|
20230811,150800,273406750,8570,8540,8570,8540,521
|
|
20230811,150700,268944170,8540,8540,8540,8540,13
|
|
20230811,150600,268833150,8540,8540,8540,8540,23
|
|
20230811,150500,268636730,8540,8540,8540,8540,65
|
|
20230811,150400,268081630,8540,8540,8540,8540,221
|
|
20230811,150300,266194290,8540,8540,8540,8540,13
|
|
20230811,150200,266083270,8540,8540,8540,8540,15
|
|
20230811,150100,265955170,8540,8540,8550,8540,23
|
|
20230811,150000,265758740,8540,8540,8540,8540,63
|
|
20230811,145900,265220720,8540,8550,8550,8540,178
|
|
20230811,145800,263698830,8550,8550,8550,8550,124
|
|
20230811,145700,262638630,8550,8550,8550,8550,15
|
|
20230811,145600,262510380,8550,8540,8550,8540,94
|
|
20230811,145500,261706800,8540,8540,8540,8540,21
|
|
20230811,145400,261527460,8540,8540,8550,8540,22
|
|
20230811,145300,261339550,8550,8540,8550,8540,23
|
|
20230811,145200,261143040,8540,8540,8540,8540,5
|
|
20230811,145100,261100340,8540,8550,8550,8540,157
|
|
20230811,145000,259758020,8540,8540,8540,8540,3
|
|
20230811,144900,259732400,8540,8540,8540,8540,4
|
|
20230811,144800,259698240,8550,8520,8550,8520,79
|
|
20230811,144700,259022950,8520,8520,8520,8520,5
|
|
20230811,144600,258980350,8520,8520,8520,8520,2
|
|
20230811,144500,258963310,8520,8520,8520,8520,1
|
|
20230811,144400,258954790,8550,8540,8550,8520,14
|
|
20230811,144300,258835260,8540,8520,8540,8520,10
|
|
20230811,144200,258750020,8520,8520,8520,8520,4
|
|
20230811,144100,258715940,8520,8530,8530,8520,3
|
|
20230811,144000,258690370,8530,8530,8530,8530,5
|
|
20230811,143900,258647720,8530,8530,8530,8530,2
|
|
20230811,143800,258630660,8530,8530,8530,8530,6
|
|
20230811,143700,258579480,8530,8530,8530,8530,3
|
|
20230811,143600,258553890,8530,8530,8530,8530,3
|
|
20230811,143500,258528300,8530,8520,8530,8520,6
|
|
20230811,143400,258477130,8530,8530,8530,8530,303
|
|
20230811,143300,255892540,8530,8540,8540,8530,4
|
|
20230811,143200,255858410,8530,8530,8530,8530,15
|
|
20230811,143100,255730460,8530,8530,8530,8530,3
|
|
20230811,143000,255704870,8530,8530,8550,8530,169
|
|
20230811,142900,254260280,8530,8520,8530,8520,4
|
|
20230811,142800,254226170,8520,8520,8520,8520,12
|
|
20230811,142700,254123930,8520,8520,8530,8520,6
|
|
20230811,142600,254072800,8520,8540,8540,8520,84
|
|
20230811,142500,253356310,8540,8540,8540,8540,16
|
|
20230811,142400,253219670,8540,8540,8540,8540,4
|
|
20230811,142300,253185510,8540,8540,8540,8540,13
|
|
20230811,142200,253074490,8540,8540,8540,8540,7
|
|
20230811,142100,253014710,8540,8530,8540,8530,65
|
|
20230811,142000,252459640,8530,8530,8530,8530,15
|
|
20230811,141900,252331690,8530,8530,8530,8530,7
|
|
20230811,141800,252271980,8530,8530,8530,8530,10
|
|
20230811,141700,252186680,8530,8520,8530,8520,12
|
|
20230811,141600,252084430,8520,8520,8530,8520,183
|
|
20230811,141500,250523500,8520,8520,8520,8520,15
|
|
20230811,141400,250395700,8520,8520,8520,8520,5
|
|
20230811,141300,250353100,8520,8520,8520,8520,12
|
|
20230811,141200,250250860,8520,8520,8520,8520,30
|
|
20230811,141100,249995260,8520,8520,8520,8520,5
|
|
20230811,141000,249952660,8520,8530,8530,8520,437
|
|
20230811,140900,246225190,8530,8530,8540,8530,5
|
|
20230811,140800,246182530,8530,8530,8530,8530,11
|
|
20230811,140700,246088700,8530,8530,8530,8530,10
|
|
20230811,140600,246003400,8530,8530,8530,8530,3
|
|
20230811,140500,245977810,8540,8530,8540,8530,765
|
|
20230811,140400,239452330,8530,8540,8540,8530,260
|
|
20230811,140300,237231940,8540,8540,8540,8540,6
|
|
20230811,140200,237180700,8540,8550,8550,8540,579
|
|
20230811,140100,232235310,8540,8540,8540,8540,8
|
|
20230811,140000,232166990,8540,8540,8540,8540,32
|
|
20230811,135900,231893710,8540,8540,8540,8540,131
|
|
20230811,135800,230774970,8540,8540,8540,8540,4
|
|
20230811,135700,230740810,8540,8550,8550,8540,863
|
|
20230811,135600,223362220,8550,8550,8550,8550,9
|
|
20230811,135500,223285270,8550,8550,8550,8550,1
|
|
20230811,135400,223276720,8560,8550,8560,8550,13
|
|
20230811,135300,223165500,8550,8550,8550,8550,4
|
|
20230811,135200,223131300,8550,8550,8550,8550,8
|
|
20230811,135100,223062900,8550,8570,8570,8550,32
|
|
20230811,135000,222788720,8570,8560,8570,8560,50
|
|
20230811,134900,222360270,8550,8540,8550,8540,8
|
|
20230811,134800,222291930,8540,8540,8540,8540,2
|
|
20230811,134700,222274850,8540,8540,8540,8540,9
|
|
20230811,134600,222197990,8540,8540,8540,8540,11
|
|
20230811,134500,222104050,8550,8550,8550,8550,21
|
|
20230811,134400,221924500,8540,8540,8540,8540,6
|
|
20230811,134300,221873260,8550,8550,8550,8550,6
|
|
20230811,134200,221821960,8550,8550,8550,8550,16
|
|
20230811,134100,221685160,8560,8550,8560,8550,8
|
|
20230811,134000,221616740,8560,8560,8560,8560,4
|
|
20230811,133900,221582500,8550,8550,8550,8550,38
|
|
20230811,133800,221257600,8540,8540,8540,8540,7
|
|
20230811,133700,221197820,8540,8540,8540,8540,25
|
|
20230811,133600,220984320,8540,8540,8540,8540,29
|
|
20230811,133500,220736660,8540,8540,8540,8540,5
|
|
20230811,133400,220693960,8540,8540,8540,8540,22
|
|
20230811,133300,220506080,8540,8540,8540,8540,9
|
|
20230811,133200,220429220,8540,8540,8540,8540,1
|
|
20230811,133100,220420680,8540,8540,8540,8540,49
|
|
20230811,133000,220002220,8540,8540,8540,8540,6
|
|
20230811,132900,219950980,8540,8540,8540,8540,1
|
|
20230811,132800,219942440,8540,8550,8550,8540,10
|
|
20230811,132700,219856970,8540,8540,8540,8540,3
|
|
20230811,132600,219831350,8550,8540,8550,8540,4
|
|
20230811,132500,219797180,8540,8540,8540,8540,6
|
|
20230811,132400,219745940,8550,8550,8550,8550,12
|
|
20230811,132300,219643340,8540,8540,8540,8540,7
|
|
20230811,132200,219583560,8540,8540,8540,8540,9
|
|
20230811,132100,219506700,8550,8550,8550,8550,5
|
|
20230811,132000,219463950,8540,8550,8550,8540,5
|
|
20230811,131900,219421230,8550,8560,8570,8550,93
|
|
20230811,131800,218624820,8560,8560,8560,8560,8
|
|
20230811,131700,218556340,8560,8560,8560,8560,7
|
|
20230811,131600,218496420,8560,8560,8560,8560,0
|
|
20230811,131500,218496420,8560,8560,8560,8560,11
|
|
20230811,131400,218402260,8560,8560,8570,8560,9
|
|
20230811,131300,218325200,8560,8560,8560,8560,1
|
|
20230811,131200,218316640,8560,8560,8560,8560,107
|
|
20230811,131100,217400720,8560,8550,8560,8550,34
|
|
20230811,131000,217109960,8550,8550,8550,8550,5
|
|
20230811,130900,217067210,8550,8550,8570,8550,502
|
|
20230811,130800,212771190,8540,8530,8540,8530,594
|
|
20230811,130700,207698440,8540,8540,8540,8540,0
|
|
20230811,130600,207698440,8540,8530,8540,8530,6
|
|
20230811,130500,207647210,8530,8530,8530,8530,8
|
|
20230811,130400,207578970,8530,8530,8530,8530,28
|
|
20230811,130300,207340130,8530,8530,8530,8530,3
|
|
20230811,130200,207314540,8540,8540,8540,8540,1
|
|
20230811,130100,207306000,8540,8520,8540,8520,9
|
|
20230811,130000,207229270,8530,8520,8530,8520,17
|
|
20230811,125900,207084270,8520,8540,8540,8520,8
|
|
20230811,125800,207016020,8540,8550,8550,8540,10
|
|
20230811,125700,206930560,8550,8550,8550,8550,915
|
|
20230811,125600,199107310,8550,8510,8550,8510,150
|
|
20230811,125500,197828230,8510,8510,8510,8510,0
|
|
20230811,125400,197828230,8510,8510,8510,8510,8
|
|
20230811,125300,197760150,8510,8510,8510,8510,9
|
|
20230811,125200,197683560,8510,8510,8510,8510,43
|
|
20230811,125100,197317630,8510,8500,8520,8500,18
|
|
20230811,125000,197164490,8500,8500,8500,8500,0
|
|
20230811,124900,197164490,8500,8530,8530,8500,1237
|
|
20230811,124800,186624840,8540,8540,8540,8540,29
|
|
20230811,124700,186377180,8550,8530,8550,8530,62
|
|
20230811,124600,185847700,8530,8530,8530,8530,8
|
|
20230811,124500,185779460,8530,8530,8530,8530,2
|
|
20230811,124400,185762400,8530,8530,8530,8530,7
|
|
20230811,124300,185702690,8530,8530,8530,8530,157
|
|
20230811,124200,184363480,8540,8530,8540,8530,5
|
|
20230811,124100,184320810,8530,8530,8530,8530,9
|
|
20230811,124000,184244040,8530,8530,8530,8530,8
|
|
20230811,123900,184175800,8530,8540,8540,8530,17
|
|
20230811,123800,184030630,8540,8530,8540,8530,7
|
|
20230811,123700,183970910,8530,8540,8540,8530,3
|
|
20230811,123600,183945300,8530,8530,8540,8530,37
|
|
20230811,123500,183629400,8530,8530,8530,8530,8
|
|
20230811,123400,183561160,8530,8520,8530,8520,20
|
|
20230811,123300,183390580,8520,8520,8520,8520,7
|
|
20230811,123200,183330940,8520,8520,8520,8520,6
|
|
20230811,123100,183279820,8510,8500,8520,8500,58
|
|
20230811,123000,182785790,8500,8500,8500,8500,7
|
|
20230811,122900,182726290,8500,8500,8500,8500,1
|
|
20230811,122800,182717790,8500,8500,8500,8500,7
|
|
20230811,122700,182658290,8500,8500,8500,8500,7
|
|
20230811,122600,182598790,8500,8500,8500,8500,2
|
|
20230811,122500,182581790,8500,8500,8500,8500,9
|
|
20230811,122400,182505290,8520,8510,8520,8510,4
|
|
20230811,122300,182471220,8500,8510,8510,8500,13
|
|
20230811,122200,182360640,8500,8500,8500,8500,2
|
|
20230811,122100,182343640,8500,8500,8500,8500,1
|
|
20230811,122000,182335140,8510,8510,8510,8500,173
|
|
20230811,121900,180862930,8500,8500,8500,8500,9
|
|
20230811,121800,180786430,8500,8500,8500,8500,0
|
|
20230811,121700,180786430,8500,8510,8510,8500,12
|
|
20230811,121600,180684380,8500,8500,8500,8500,1
|
|
20230811,121500,180675880,8500,8500,8500,8500,9
|
|
20230811,121400,180599380,8500,8500,8500,8500,5
|
|
20230811,121300,180556880,8510,8500,8510,8500,7
|
|
20230811,121200,180497320,8500,8500,8500,8500,6
|
|
20230811,121100,180446320,8500,8500,8500,8500,23
|
|
20230811,121000,180250820,8510,8510,8510,8510,2
|
|
20230811,120900,180233800,8500,8500,8500,8500,10
|
|
20230811,120800,180148800,8500,8500,8500,8500,17
|
|
20230811,120700,180004300,8510,8500,8510,8500,7
|
|
20230811,120600,179944790,8500,8500,8500,8500,9
|
|
20230811,120500,179868290,8500,8500,8500,8500,2
|
|
20230811,120400,179851290,8500,8500,8500,8500,7
|
|
20230811,120300,179791790,8500,8510,8510,8500,2
|
|
20230811,120200,179774780,8500,8500,8500,8500,2
|
|
20230811,120100,179757780,8520,8520,8520,8520,44
|
|
20230811,120000,179382900,8520,8530,8530,8520,10
|
|
20230811,115900,179297620,8520,8510,8520,8510,35
|
|
20230811,115800,178999440,8500,8500,8500,8500,7
|
|
20230811,115700,178939940,8500,8520,8520,8500,5
|
|
20230811,115600,178897400,8510,8500,8510,8500,29
|
|
20230811,115500,178650880,8500,8500,8500,8500,11
|
|
20230811,115400,178557380,8500,8500,8500,8500,63
|
|
20230811,115300,178021880,8500,8500,8510,8500,13
|
|
20230811,115200,177911340,8500,8500,8500,8500,2
|
|
20230811,115100,177894340,8500,8490,8520,8490,103
|
|
20230811,115000,177016910,8490,8490,8500,8490,33
|
|
20230811,114900,176736440,8490,8500,8500,8490,25
|
|
20230811,114800,176524000,8500,8500,8500,8500,3
|
|
20230811,114700,176498500,8500,8510,8510,8500,3
|
|
20230811,114600,176472990,8500,8500,8500,8490,69
|
|
20230811,114500,175886570,8500,8500,8500,8500,6
|
|
20230811,114400,175835570,8510,8500,8510,8500,3
|
|
20230811,114300,175810060,8500,8500,8500,8500,129
|
|
20230811,114200,174713560,8500,8500,8500,8500,3
|
|
20230811,114100,174688060,8500,8500,8500,8500,9
|
|
20230811,114000,174611560,8500,8510,8510,8500,135
|
|
20230811,113900,173463130,8510,8510,8510,8510,3
|
|
20230811,113800,173437600,8510,8500,8510,8500,9
|
|
20230811,113700,173361020,8500,8500,8500,8500,8
|
|
20230811,113600,173293020,8500,8500,8500,8500,5
|
|
20230811,113500,173250520,8500,8500,8500,8500,184
|
|
20230811,113400,171686520,8500,8500,8500,8500,1
|
|
20230811,113300,171678020,8500,8500,8500,8500,7
|
|
20230811,113200,171618520,8500,8500,8500,8500,9
|
|
20230811,113100,171542020,8500,8500,8500,8500,2
|
|
20230811,113000,171525020,8500,8500,8500,8500,9
|
|
20230811,112900,171448520,8500,8500,8500,8500,8
|
|
20230811,112800,171380520,8500,8500,8500,8500,0
|
|
20230811,112700,171380520,8500,8510,8510,8500,11
|
|
20230811,112600,171286920,8500,8500,8500,8500,137
|
|
20230811,112500,170122420,8500,8500,8500,8500,6
|
|
20230811,112400,170071420,8500,8500,8500,8500,11
|
|
20230811,112300,169977920,8500,8500,8500,8500,5
|
|
20230811,112200,169935420,8500,8510,8510,8500,10
|
|
20230811,112100,169850390,8500,8500,8500,8500,8
|
|
20230811,112000,169782390,8500,8500,8500,8500,3
|
|
20230811,111900,169756890,8500,8500,8510,8500,46
|
|
20230811,111800,169365510,8500,8500,8500,8500,3
|
|
20230811,111700,169340010,8500,8500,8500,8500,106
|
|
20230811,111600,168439010,8510,8500,8510,8500,8
|
|
20230811,111500,168370990,8510,8500,8510,8500,6
|
|
20230811,111400,168319950,8500,8510,8510,8500,7
|
|
20230811,111300,168260390,8500,8500,8500,8500,10
|
|
20230811,111200,168175390,8500,8500,8500,8500,24
|
|
20230811,111100,167971390,8500,8500,8500,8500,6
|
|
20230811,111000,167920390,8500,8500,8500,8500,10
|
|
20230811,110900,167835390,8510,8510,8520,8510,6
|
|
20230811,110800,167784310,8520,8510,8520,8510,8
|
|
20230811,110700,167716220,8510,8520,8520,8510,10
|
|
20230811,110600,167631070,8510,8510,8510,8510,15
|
|
20230811,110500,167503420,8500,8510,8510,8500,7
|
|
20230811,110400,167443860,8510,8510,8510,8500,8
|
|
20230811,110300,167375800,8500,8510,8510,8500,9
|
|
20230811,110200,167299290,8500,8500,8500,8500,3
|
|
20230811,110100,167273790,8510,8510,8510,8510,1
|
|
20230811,110000,167265280,8510,8510,8510,8510,202
|
|
20230811,105900,165546260,8500,8500,8510,8490,394
|
|
20230811,105800,162193400,8490,8480,8490,8480,11
|
|
20230811,105700,162100050,8490,8500,8500,8490,22
|
|
20230811,105600,161913260,8500,8490,8500,8490,7
|
|
20230811,105500,161853770,8490,8500,8500,8490,6
|
|
20230811,105400,161802790,8500,8500,8500,8500,2
|
|
20230811,105300,161785790,8500,8490,8500,8490,111
|
|
20230811,105200,160842300,8490,8490,8490,8490,445
|
|
20230811,105100,157064250,8490,8490,8490,8490,123
|
|
20230811,105000,156019980,8490,8500,8500,8490,402
|
|
20230811,104900,152603050,8500,8500,8510,8500,38
|
|
20230811,104800,152280040,8500,8500,8500,8500,1
|
|
20230811,104700,152271540,8500,8510,8510,8500,88
|
|
20230811,104600,151522710,8510,8500,8510,8500,25
|
|
20230811,104500,151309970,8500,8490,8500,8490,16
|
|
20230811,104400,151173980,8490,8490,8490,8490,6
|
|
20230811,104300,151123040,8490,8490,8490,8490,2
|
|
20230811,104200,151106060,8490,8490,8490,8490,7
|
|
20230811,104100,151046630,8490,8490,8490,8490,5
|
|
20230811,104000,151004180,8500,8510,8510,8500,143
|
|
20230811,103900,149787280,8510,8500,8510,8500,314
|
|
20230811,103800,147115150,8500,8500,8500,8500,10
|
|
20230811,103700,147030150,8500,8500,8510,8500,665
|
|
20230811,103600,141377620,8500,8500,8500,8500,106
|
|
20230811,103500,140476620,8500,8500,8500,8500,1
|
|
20230811,103400,140468120,8500,8500,8500,8500,6
|
|
20230811,103300,140417120,8510,8510,8510,8510,222
|
|
20230811,103200,138527900,8520,8520,8520,8520,3
|
|
20230811,103100,138502340,8540,8550,8590,8540,1488
|
|
20230811,103000,125763330,8570,8570,8570,8560,6
|
|
20230811,102900,125711940,8540,8540,8580,8520,269
|
|
20230811,102800,123409750,8530,8530,8530,8530,44
|
|
20230811,102700,123034430,8530,8530,8530,8520,35
|
|
20230811,102600,122735890,8520,8520,8520,8520,13
|
|
20230811,102500,122625130,8530,8520,8530,8520,7
|
|
20230811,102400,122565480,8530,8530,8540,8520,241
|
|
20230811,102300,120507480,8530,8520,8530,8520,7
|
|
20230811,102200,120447780,8540,8520,8540,8520,20
|
|
20230811,102100,120277090,8530,8540,8540,8530,4
|
|
20230811,102000,120242940,8520,8540,8540,8520,3
|
|
20230811,101900,120217340,8540,8510,8540,8510,436
|
|
20230811,101800,116498450,8510,8510,8510,8500,11
|
|
20230811,101700,116404850,8500,8510,8510,8500,191
|
|
20230811,101600,114781290,8510,8510,8510,8510,60
|
|
20230811,101500,114270690,8500,8490,8500,8490,131
|
|
20230811,101400,113157860,8480,8490,8490,8480,51
|
|
20230811,101300,112724880,8480,8490,8490,8480,8
|
|
20230811,101200,112657030,8480,8480,8480,8480,7
|
|
20230811,101100,112597670,8490,8490,8490,8490,2
|
|
20230811,101000,112580690,8480,8490,8490,8480,9
|
|
20230811,100900,112504350,8490,8470,8490,8470,1389
|
|
20230811,100800,100730250,8480,8470,8480,8470,199
|
|
20230811,100700,99044620,8470,8470,8470,8460,140
|
|
20230811,100600,97858890,8470,8460,8470,8460,15
|
|
20230811,100500,97731870,8460,8460,8460,8460,223
|
|
20230811,100400,95845290,8460,8460,8460,8450,17
|
|
20230811,100300,95701530,8460,8440,8460,8440,252
|
|
20230811,100200,93570450,8440,8440,8440,8430,16
|
|
20230811,100100,93435460,8430,8430,8430,8430,6
|
|
20230811,100000,93384880,8430,8430,8430,8430,55
|
|
20230811,095900,92921230,8420,8420,8420,8420,6
|
|
20230811,095800,92870710,8420,8420,8420,8420,0
|
|
20230811,095700,92870710,8420,8410,8420,8410,77
|
|
20230811,095600,92223080,8410,8410,8410,8410,100
|
|
20230811,095500,91382080,8410,8410,8410,8410,290
|
|
20230811,095400,88943180,8410,8400,8410,8400,206
|
|
20230811,095300,87210780,8400,8400,8400,8400,6
|
|
20230811,095200,87160380,8400,8400,8400,8400,47
|
|
20230811,095100,86765580,8400,8400,8400,8400,19
|
|
20230811,095000,86605980,8400,8400,8400,8400,5
|
|
20230811,094900,86563980,8390,8400,8400,8390,115
|
|
20230811,094800,85598840,8400,8400,8400,8400,6
|
|
20230811,094700,85548440,8400,8400,8400,8400,0
|
|
20230811,094600,85548440,8400,8400,8400,8400,26
|
|
20230811,094500,85330040,8400,8400,8400,8400,113
|
|
20230811,094400,84380840,8410,8410,8410,8410,91
|
|
20230811,094300,83615530,8420,8420,8430,8420,190
|
|
20230811,094200,82015720,8420,8430,8430,8420,165
|
|
20230811,094100,80624780,8430,8440,8440,8430,8
|
|
20230811,094000,80557320,8450,8450,8450,8450,0
|
|
20230811,093900,80557320,8450,8450,8450,8450,27
|
|
20230811,093800,80329170,8450,8450,8450,8450,1
|
|
20230811,093700,80320720,8450,8440,8450,8440,5
|
|
20230811,093600,80278480,8460,8460,8460,8460,5
|
|
20230811,093500,80236180,8460,8440,8460,8440,13
|
|
20230811,093400,80126370,8450,8430,8450,8430,174
|
|
20230811,093300,78659520,8460,8460,8460,8460,0
|
|
20230811,093200,78659520,8460,8440,8460,8430,18
|
|
20230811,093100,78507580,8440,8440,8440,8440,1
|
|
20230811,093000,78499140,8430,8430,8430,8430,0
|
|
20230811,092900,78499140,8430,8430,8430,8430,0
|
|
20230811,092800,78499140,8430,8430,8430,8430,21
|
|
20230811,092700,78322110,8440,8440,8440,8440,6
|
|
20230811,092600,78271470,8460,8470,8470,8460,32
|
|
20230811,092500,78000730,8460,8450,8460,8450,1038
|
|
20230811,092400,69229250,8460,8450,8470,8450,127
|
|
20230811,092300,68154870,8450,8470,8470,8450,480
|
|
20230811,092200,64095270,8470,8470,8470,8470,162
|
|
20230811,092100,62723130,8480,8460,8480,8460,493
|
|
20230811,092000,58543820,8460,8480,8480,8460,401
|
|
20230811,091900,55143360,8480,8440,8480,8440,91
|
|
20230811,091800,54375100,8440,8420,8460,8420,5016
|
|
20230811,091700,12087110,8420,8420,8420,8420,201
|
|
20230811,091600,10394690,8420,8410,8420,8410,15
|
|
20230811,091500,10268450,8420,8420,8420,8420,18
|
|
20230811,091400,10116890,8420,8430,8430,8420,128
|
|
20230811,091300,9037870,8430,8410,8430,8410,106
|
|
20230811,091200,8144890,8410,8400,8410,8400,28
|
|
20230811,091100,7909580,8400,8400,8400,8400,1
|
|
20230811,091000,7901180,8390,8390,8390,8390,60
|
|
20230811,090900,7397780,8420,8410,8420,8410,191
|
|
20230811,090800,5791440,8400,8400,8400,8400,50
|
|
20230811,090700,5371440,8390,8380,8390,8380,109
|
|
20230811,090600,4458010,8380,8380,8380,8380,0
|
|
20230811,090500,4458010,8380,8380,8380,8380,0
|
|
20230811,090400,4458010,8380,8380,8380,8380,0
|
|
20230811,090300,4458010,8380,8380,8380,8380,0
|
|
20230811,090200,4458010,8380,8380,8380,8380,1
|
|
20230811,090100,4449630,8430,8410,8430,8390,501
|
|
20230811,090000,236600,8450,8450,8450,8450,28
|