622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,191900,181266220,8380,8380,8380,8380,659
|
|
20230822,191800,181266220,8380,8380,8380,8380,0
|
|
20230822,191700,181266220,8380,8380,8380,8380,0
|
|
20230822,191600,181266220,8380,8380,8380,8380,0
|
|
20230822,191500,181266220,8380,8380,8380,8380,0
|
|
20230822,191400,181266220,8380,8380,8380,8380,0
|
|
20230822,191300,181266220,8380,8380,8380,8380,0
|
|
20230822,191200,181266220,8380,8380,8380,8380,0
|
|
20230822,191100,181266220,8380,8380,8380,8380,0
|
|
20230822,191000,181266220,8380,8380,8380,8380,0
|
|
20230822,190900,181266220,8380,8380,8380,8380,0
|
|
20230822,190800,181266220,8380,8380,8380,8380,0
|
|
20230822,190700,181266220,8380,8380,8380,8380,0
|
|
20230822,190600,181266220,8380,8380,8380,8380,0
|
|
20230822,190500,181266220,8380,8380,8380,8380,0
|
|
20230822,190400,181266220,8380,8380,8380,8380,0
|
|
20230822,190300,181266220,8380,8380,8380,8380,0
|
|
20230822,190200,181266220,8380,8380,8380,8380,0
|
|
20230822,190100,181266220,8380,8380,8380,8380,0
|
|
20230822,190000,181266220,8380,8380,8380,8380,0
|
|
20230822,185900,181266220,8380,8380,8380,8380,0
|
|
20230822,185800,181266220,8380,8380,8380,8380,0
|
|
20230822,185700,181266220,8380,8380,8380,8380,0
|
|
20230822,185600,181266220,8380,8380,8380,8380,0
|
|
20230822,185500,181266220,8380,8380,8380,8380,0
|
|
20230822,185400,181266220,8380,8380,8380,8380,0
|
|
20230822,185300,181266220,8380,8380,8380,8380,0
|
|
20230822,185200,181266220,8380,8380,8380,8380,0
|
|
20230822,185100,181266220,8380,8380,8380,8380,0
|
|
20230822,185000,181266220,8380,8380,8380,8380,0
|
|
20230822,184900,181266220,8380,8380,8380,8380,659
|
|
20230822,184800,181266220,8380,8380,8380,8380,0
|
|
20230822,184700,181266220,8380,8380,8380,8380,0
|
|
20230822,184600,181266220,8380,8380,8380,8380,0
|
|
20230822,184500,181266220,8380,8380,8380,8380,0
|
|
20230822,184400,181266220,8380,8380,8380,8380,0
|
|
20230822,184300,181266220,8380,8380,8380,8380,0
|
|
20230822,184200,181266220,8380,8380,8380,8380,0
|
|
20230822,184100,181266220,8380,8380,8380,8380,0
|
|
20230822,184000,181266220,8380,8380,8380,8380,0
|
|
20230822,183900,181266220,8380,8380,8380,8380,0
|
|
20230822,183800,181266220,8380,8380,8380,8380,0
|
|
20230822,183700,181266220,8380,8380,8380,8380,0
|
|
20230822,183600,181266220,8380,8380,8380,8380,0
|
|
20230822,183500,181266220,8380,8380,8380,8380,0
|
|
20230822,183400,181266220,8380,8380,8380,8380,0
|
|
20230822,183300,181266220,8380,8380,8380,8380,0
|
|
20230822,183200,181266220,8380,8380,8380,8380,0
|
|
20230822,183100,181266220,8380,8380,8380,8380,0
|
|
20230822,183000,181266220,8380,8380,8380,8380,0
|
|
20230822,182900,181266220,8380,8380,8380,8380,0
|
|
20230822,182800,181266220,8380,8380,8380,8380,0
|
|
20230822,182700,181266220,8380,8380,8380,8380,0
|
|
20230822,182600,181266220,8380,8380,8380,8380,0
|
|
20230822,182500,181266220,8380,8380,8380,8380,0
|
|
20230822,182400,181266220,8380,8380,8380,8380,0
|
|
20230822,182300,181266220,8380,8380,8380,8380,0
|
|
20230822,182200,181266220,8380,8380,8380,8380,0
|
|
20230822,182100,181266220,8380,8380,8380,8380,0
|
|
20230822,182000,181266220,8380,8380,8380,8380,0
|
|
20230822,181900,181266220,8380,8380,8380,8380,659
|
|
20230822,181800,181266220,8380,8380,8380,8380,0
|
|
20230822,181700,181266220,8380,8380,8380,8380,0
|
|
20230822,181600,181266220,8380,8380,8380,8380,0
|
|
20230822,181500,181266220,8380,8380,8380,8380,0
|
|
20230822,181400,181266220,8380,8380,8380,8380,0
|
|
20230822,181300,181266220,8380,8380,8380,8380,0
|
|
20230822,181200,181266220,8380,8380,8380,8380,0
|
|
20230822,181100,181266220,8380,8380,8380,8380,0
|
|
20230822,181000,181266220,8380,8380,8380,8380,0
|
|
20230822,180900,181266220,8380,8380,8380,8380,0
|
|
20230822,180800,181266220,8380,8380,8380,8380,0
|
|
20230822,180700,181266220,8380,8380,8380,8380,0
|
|
20230822,180600,181266220,8380,8380,8380,8380,0
|
|
20230822,180500,181266220,8380,8380,8380,8380,0
|
|
20230822,180400,181266220,8380,8380,8380,8380,0
|
|
20230822,180300,181266220,8380,8380,8380,8380,0
|
|
20230822,180200,181266220,8380,8380,8380,8380,0
|
|
20230822,180100,181266220,8380,8380,8380,8380,0
|
|
20230822,180000,181266220,8380,8380,8380,8380,0
|
|
20230822,175900,181266220,8380,8380,8380,8380,0
|
|
20230822,175800,181266220,8380,8380,8380,8380,0
|
|
20230822,175700,181266220,8380,8380,8380,8380,0
|
|
20230822,175600,181266220,8380,8380,8380,8380,0
|
|
20230822,175500,181266220,8380,8380,8380,8380,0
|
|
20230822,175400,181266220,8380,8380,8380,8380,0
|
|
20230822,175300,181266220,8380,8380,8380,8380,0
|
|
20230822,175200,181266220,8380,8380,8380,8380,0
|
|
20230822,175100,181266220,8380,8380,8380,8380,0
|
|
20230822,175000,181266220,8380,8380,8380,8380,0
|
|
20230822,174900,181266220,8380,8380,8380,8380,659
|
|
20230822,174800,181266220,8380,8380,8380,8380,0
|
|
20230822,174700,181266220,8380,8380,8380,8380,0
|
|
20230822,174600,181266220,8380,8380,8380,8380,0
|
|
20230822,174500,181266220,8380,8380,8380,8380,0
|
|
20230822,174400,181266220,8380,8380,8380,8380,0
|
|
20230822,174300,181266220,8380,8380,8380,8380,0
|
|
20230822,174200,181266220,8380,8380,8380,8380,0
|
|
20230822,174100,181266220,8380,8380,8380,8380,0
|
|
20230822,174000,181266220,8380,8380,8380,8380,0
|
|
20230822,173900,181266220,8380,8380,8380,8380,0
|
|
20230822,173800,181266220,8380,8380,8380,8380,0
|
|
20230822,173700,181266220,8380,8380,8380,8380,0
|
|
20230822,173600,181266220,8380,8380,8380,8380,0
|
|
20230822,173500,181266220,8380,8380,8380,8380,0
|
|
20230822,173400,181266220,8380,8380,8380,8380,0
|
|
20230822,173300,181266220,8380,8380,8380,8380,0
|
|
20230822,173200,181266220,8380,8380,8380,8380,0
|
|
20230822,173100,181266220,8380,8380,8380,8380,0
|
|
20230822,173000,181266220,8380,8380,8380,8380,0
|
|
20230822,172900,181266220,8380,8380,8380,8380,0
|
|
20230822,172800,181266220,8380,8380,8380,8380,0
|
|
20230822,172700,181266220,8380,8380,8380,8380,0
|
|
20230822,172600,181266220,8380,8380,8380,8380,0
|
|
20230822,172500,181266220,8380,8380,8380,8380,0
|
|
20230822,172400,181266220,8380,8380,8380,8380,0
|
|
20230822,172300,181266220,8380,8380,8380,8380,0
|
|
20230822,172200,181266220,8380,8380,8380,8380,0
|
|
20230822,172100,181266220,8380,8380,8380,8380,0
|
|
20230822,172000,181266220,8380,8380,8380,8380,0
|
|
20230822,171900,181266220,8380,8380,8380,8380,659
|
|
20230822,171800,181266220,8380,8380,8380,8380,0
|
|
20230822,171700,181266220,8380,8380,8380,8380,0
|
|
20230822,171600,181266220,8380,8380,8380,8380,0
|
|
20230822,171500,181266220,8380,8380,8380,8380,0
|
|
20230822,171400,181266220,8380,8380,8380,8380,0
|
|
20230822,171300,181266220,8380,8380,8380,8380,0
|
|
20230822,171200,181266220,8380,8380,8380,8380,0
|
|
20230822,171100,181266220,8380,8380,8380,8380,0
|
|
20230822,171000,181266220,8380,8380,8380,8380,0
|
|
20230822,170900,181266220,8380,8380,8380,8380,0
|
|
20230822,170800,181266220,8380,8380,8380,8380,0
|
|
20230822,170700,181266220,8380,8380,8380,8380,0
|
|
20230822,170600,181266220,8380,8380,8380,8380,0
|
|
20230822,170500,181266220,8380,8380,8380,8380,0
|
|
20230822,170400,181266220,8380,8380,8380,8380,0
|
|
20230822,170300,181266220,8380,8380,8380,8380,0
|
|
20230822,170200,181266220,8380,8380,8380,8380,0
|
|
20230822,170100,181266220,8380,8380,8380,8380,0
|
|
20230822,170000,181266220,8380,8380,8380,8380,0
|
|
20230822,165900,181266220,8380,8380,8380,8380,0
|
|
20230822,165800,181266220,8380,8380,8380,8380,0
|
|
20230822,165700,181266220,8380,8380,8380,8380,0
|
|
20230822,165600,181266220,8380,8380,8380,8380,0
|
|
20230822,165500,181266220,8380,8380,8380,8380,0
|
|
20230822,165400,181266220,8380,8380,8380,8380,0
|
|
20230822,165300,181266220,8380,8380,8380,8380,0
|
|
20230822,165200,181266220,8380,8380,8380,8380,0
|
|
20230822,165100,181266220,8380,8380,8380,8380,0
|
|
20230822,165000,181266220,8380,8380,8380,8380,0
|
|
20230822,164900,181266220,8380,8380,8380,8380,659
|
|
20230822,164800,181266220,8380,8380,8380,8380,0
|
|
20230822,164700,181266220,8380,8380,8380,8380,0
|
|
20230822,164600,181266220,8380,8380,8380,8380,0
|
|
20230822,164500,181266220,8380,8380,8380,8380,0
|
|
20230822,164400,181266220,8380,8380,8380,8380,0
|
|
20230822,164300,181266220,8380,8380,8380,8380,0
|
|
20230822,164200,181266220,8380,8380,8380,8380,0
|
|
20230822,164100,181266220,8380,8380,8380,8380,0
|
|
20230822,164000,181266220,8380,8380,8380,8380,0
|
|
20230822,163900,181266220,8380,8380,8380,8380,0
|
|
20230822,163800,181266220,8380,8380,8380,8380,0
|
|
20230822,163700,181266220,8380,8380,8380,8380,0
|
|
20230822,163600,181266220,8380,8380,8380,8380,0
|
|
20230822,163500,181266220,8380,8380,8380,8380,0
|
|
20230822,163400,181266220,8380,8380,8380,8380,0
|
|
20230822,163300,181266220,8380,8380,8380,8380,0
|
|
20230822,163200,181266220,8380,8380,8380,8380,0
|
|
20230822,163100,181266220,8380,8380,8380,8380,0
|
|
20230822,163000,181266220,8380,8380,8380,8380,0
|
|
20230822,162900,181266220,8380,8380,8380,8380,0
|
|
20230822,162800,181266220,8380,8380,8380,8380,0
|
|
20230822,162700,181266220,8380,8380,8380,8380,0
|
|
20230822,162600,181266220,8380,8380,8380,8380,0
|
|
20230822,162500,181266220,8380,8380,8380,8380,0
|
|
20230822,162400,181266220,8380,8380,8380,8380,0
|
|
20230822,162300,181266220,8380,8380,8380,8380,0
|
|
20230822,162200,181266220,8380,8380,8380,8380,0
|
|
20230822,162100,181266220,8380,8380,8380,8380,0
|
|
20230822,162000,181266220,8380,8380,8380,8380,0
|
|
20230822,161900,181266220,8380,8380,8380,8380,659
|
|
20230822,161800,181266220,8380,8380,8380,8380,0
|
|
20230822,161700,181266220,8380,8380,8380,8380,0
|
|
20230822,161600,181266220,8380,8380,8380,8380,0
|
|
20230822,161500,181266220,8380,8380,8380,8380,0
|
|
20230822,161400,181266220,8380,8380,8380,8380,0
|
|
20230822,161300,181266220,8380,8380,8380,8380,0
|
|
20230822,161200,181266220,8380,8380,8380,8380,0
|
|
20230822,161100,181266220,8380,8380,8380,8380,0
|
|
20230822,161000,181266220,8380,8380,8380,8380,0
|
|
20230822,160900,181266220,8380,8380,8380,8380,0
|
|
20230822,160800,181266220,8380,8380,8380,8380,0
|
|
20230822,160700,181266220,8380,8380,8380,8380,0
|
|
20230822,160600,181266220,8380,8380,8380,8380,0
|
|
20230822,160500,181266220,8380,8380,8380,8380,0
|
|
20230822,160400,181266220,8380,8380,8380,8380,0
|
|
20230822,160300,181266220,8380,8380,8380,8380,0
|
|
20230822,160200,181266220,8380,8380,8380,8380,0
|
|
20230822,160100,181266220,8380,8380,8380,8380,0
|
|
20230822,160000,181266220,8380,8380,8380,8380,0
|
|
20230822,155900,181266220,8380,8380,8380,8380,0
|
|
20230822,155800,181266220,8380,8380,8380,8380,0
|
|
20230822,155700,181266220,8380,8380,8380,8380,0
|
|
20230822,155600,181266220,8380,8380,8380,8380,0
|
|
20230822,155500,181266220,8380,8380,8380,8380,0
|
|
20230822,155400,181266220,8380,8380,8380,8380,0
|
|
20230822,155300,181266220,8380,8380,8380,8380,0
|
|
20230822,155200,181266220,8380,8380,8380,8380,0
|
|
20230822,155100,181266220,8380,8380,8380,8380,0
|
|
20230822,155000,181266220,8380,8380,8380,8380,0
|
|
20230822,154900,181266220,8380,8380,8380,8380,659
|
|
20230822,154800,181266220,8380,8380,8380,8380,0
|
|
20230822,154700,181266220,8380,8380,8380,8380,0
|
|
20230822,154600,181266220,8380,8380,8380,8380,0
|
|
20230822,154500,181266220,8380,8380,8380,8380,0
|
|
20230822,154400,181266220,8380,8380,8380,8380,0
|
|
20230822,154300,181266220,8380,8380,8380,8380,0
|
|
20230822,154200,181266220,8380,8380,8380,8380,0
|
|
20230822,154100,181266220,8380,8380,8380,8380,0
|
|
20230822,154000,181266220,8380,8380,8380,8380,0
|
|
20230822,153900,181266220,8380,8380,8380,8380,0
|
|
20230822,153800,181266220,8380,8380,8380,8380,0
|
|
20230822,153700,181266220,8380,8380,8380,8380,0
|
|
20230822,153600,181266220,8380,8380,8380,8380,0
|
|
20230822,153500,181266220,8380,8380,8380,8380,0
|
|
20230822,153400,181266220,8380,8380,8380,8380,0
|
|
20230822,153300,181266220,8380,8380,8380,8380,0
|
|
20230822,153200,181266220,8380,8380,8380,8380,0
|
|
20230822,153100,181266220,8380,8380,8380,8380,0
|
|
20230822,153000,181266220,8380,8380,8380,8380,659
|
|
20230822,152900,175743800,8400,8400,8400,8400,0
|
|
20230822,152800,175743800,8400,8400,8400,8400,0
|
|
20230822,152700,175743800,8400,8400,8400,8400,0
|
|
20230822,152600,175743800,8400,8400,8400,8400,0
|
|
20230822,152500,175743800,8400,8400,8400,8400,0
|
|
20230822,152400,175743800,8400,8400,8400,8400,0
|
|
20230822,152300,175743800,8400,8400,8400,8400,0
|
|
20230822,152200,175743800,8400,8400,8400,8400,0
|
|
20230822,152100,175743800,8400,8400,8400,8400,0
|
|
20230822,152000,175743800,8400,8400,8400,8400,0
|
|
20230822,151900,175743800,8400,8360,8400,8360,373
|
|
20230822,151800,172622780,8300,8300,8300,8290,214
|
|
20230822,151700,170846700,8300,8350,8350,8300,16
|
|
20230822,151600,170713430,8360,8360,8360,8360,0
|
|
20230822,151500,170713430,8360,8360,8360,8360,11
|
|
20230822,151400,170621470,8360,8360,8360,8360,0
|
|
20230822,151300,170621470,8360,8360,8360,8360,0
|
|
20230822,151200,170621470,8360,8360,8360,8360,0
|
|
20230822,151100,170621470,8360,8360,8360,8360,0
|
|
20230822,151000,170621470,8360,8360,8360,8360,0
|
|
20230822,150900,170621470,8360,8360,8360,8360,0
|
|
20230822,150800,170621470,8360,8360,8360,8360,0
|
|
20230822,150700,170621470,8360,8350,8360,8350,30
|
|
20230822,150600,170370850,8340,8340,8340,8340,9
|
|
20230822,150500,170295790,8330,8330,8330,8330,0
|
|
20230822,150400,170295790,8330,8330,8330,8330,0
|
|
20230822,150300,170295790,8330,8330,8330,8330,5
|
|
20230822,150200,170254140,8340,8340,8340,8340,0
|
|
20230822,150100,170254140,8340,8340,8340,8340,3
|
|
20230822,150000,170229120,8350,8350,8350,8350,0
|
|
20230822,145900,170229120,8350,8350,8350,8350,80
|
|
20230822,145800,169561120,8330,8320,8350,8320,84
|
|
20230822,145700,168860760,8320,8300,8320,8300,332
|
|
20230822,145600,166101520,8280,8280,8280,8280,293
|
|
20230822,145500,163675480,8320,8320,8320,8320,48
|
|
20230822,145400,163276120,8370,8280,8370,8280,530
|
|
20230822,145300,158886850,8290,8290,8290,8290,0
|
|
20230822,145200,158886850,8290,8290,8290,8290,0
|
|
20230822,145100,158886850,8290,8290,8290,8290,0
|
|
20230822,145000,158886850,8290,8290,8290,8290,0
|
|
20230822,144900,158886850,8290,8290,8290,8290,54
|
|
20230822,144800,158439190,8290,8290,8290,8290,0
|
|
20230822,144700,158439190,8290,8290,8290,8290,41
|
|
20230822,144600,158099300,8290,8290,8290,8290,1
|
|
20230822,144500,158091010,8290,8300,8300,8290,109
|
|
20230822,144400,157186420,8310,8310,8310,8310,0
|
|
20230822,144300,157186420,8310,8310,8310,8310,0
|
|
20230822,144200,157186420,8310,8310,8310,8310,0
|
|
20230822,144100,157186420,8310,8310,8310,8310,1
|
|
20230822,144000,157178110,8300,8300,8300,8300,0
|
|
20230822,143900,157178110,8300,8310,8310,8300,104
|
|
20230822,143800,156313920,8310,8310,8310,8310,0
|
|
20230822,143700,156313920,8310,8310,8310,8310,0
|
|
20230822,143600,156313920,8310,8310,8310,8310,0
|
|
20230822,143500,156313920,8310,8310,8310,8310,0
|
|
20230822,143400,156313920,8310,8310,8310,8310,0
|
|
20230822,143300,156313920,8310,8310,8310,8310,1
|
|
20230822,143200,156305610,8310,8310,8310,8310,12
|
|
20230822,143100,156205890,8310,8310,8310,8310,1
|
|
20230822,143000,156197580,8300,8320,8320,8300,700
|
|
20230822,142900,150387000,8320,8320,8320,8320,0
|
|
20230822,142800,150387000,8320,8320,8320,8320,100
|
|
20230822,142700,149555000,8300,8300,8300,8300,0
|
|
20230822,142600,149555000,8300,8300,8300,8300,0
|
|
20230822,142500,149555000,8300,8300,8300,8300,0
|
|
20230822,142400,149555000,8300,8300,8300,8300,0
|
|
20230822,142300,149555000,8300,8300,8300,8300,0
|
|
20230822,142200,149555000,8300,8300,8300,8300,6
|
|
20230822,142100,149505200,8320,8320,8320,8320,0
|
|
20230822,142000,149505200,8320,8320,8320,8320,0
|
|
20230822,141900,149505200,8320,8320,8320,8320,55
|
|
20230822,141800,149047600,8310,8310,8310,8310,0
|
|
20230822,141700,149047600,8310,8310,8310,8310,50
|
|
20230822,141600,148632100,8300,8300,8300,8300,0
|
|
20230822,141500,148632100,8300,8300,8300,8300,0
|
|
20230822,141400,148632100,8300,8300,8300,8300,0
|
|
20230822,141300,148632100,8300,8300,8300,8300,55
|
|
20230822,141200,148175600,8310,8310,8310,8310,1
|
|
20230822,141100,148167290,8310,8310,8310,8310,0
|
|
20230822,141000,148167290,8310,8310,8310,8310,1
|
|
20230822,140900,148158980,8310,8310,8310,8310,1
|
|
20230822,140800,148150670,8300,8300,8300,8300,262
|
|
20230822,140700,145976070,8300,8300,8300,8300,7
|
|
20230822,140600,145917970,8280,8280,8280,8280,0
|
|
20230822,140500,145917970,8280,8290,8290,8280,400
|
|
20230822,140400,142605950,8280,8290,8290,8280,700
|
|
20230822,140300,136806420,8300,8300,8300,8300,0
|
|
20230822,140200,136806420,8300,8300,8300,8300,700
|
|
20230822,140100,130996420,8300,8300,8300,8300,0
|
|
20230822,140000,130996420,8300,8300,8300,8300,0
|
|
20230822,135900,130996420,8300,8300,8300,8300,105
|
|
20230822,135800,130124920,8300,8290,8300,8290,197
|
|
20230822,135700,128489830,8290,8290,8290,8290,0
|
|
20230822,135600,128489830,8290,8290,8290,8290,0
|
|
20230822,135500,128489830,8290,8290,8290,8290,1
|
|
20230822,135400,128481540,8290,8290,8290,8290,0
|
|
20230822,135300,128481540,8290,8290,8290,8290,0
|
|
20230822,135200,128481540,8290,8290,8290,8290,13
|
|
20230822,135100,128373770,8290,8290,8290,8290,0
|
|
20230822,135000,128373770,8290,8290,8290,8290,1
|
|
20230822,134900,128365480,8300,8300,8300,8300,3
|
|
20230822,134800,128340580,8290,8290,8290,8290,0
|
|
20230822,134700,128340580,8290,8290,8290,8290,1
|
|
20230822,134600,128332290,8290,8290,8290,8290,0
|
|
20230822,134500,128332290,8290,8290,8290,8290,0
|
|
20230822,134400,128332290,8290,8290,8290,8290,0
|
|
20230822,134300,128332290,8290,8290,8290,8290,0
|
|
20230822,134200,128332290,8290,8300,8300,8290,102
|
|
20230822,134100,127486440,8300,8300,8300,8300,0
|
|
20230822,134000,127486440,8300,8300,8300,8300,0
|
|
20230822,133900,127486440,8300,8300,8300,8300,115
|
|
20230822,133800,126531940,8310,8310,8310,8310,0
|
|
20230822,133700,126531940,8310,8300,8310,8300,119
|
|
20230822,133600,125543880,8310,8310,8310,8310,0
|
|
20230822,133500,125543880,8310,8300,8310,8300,2
|
|
20230822,133400,125527270,8300,8300,8300,8300,8
|
|
20230822,133300,125460870,8300,8300,8300,8300,0
|
|
20230822,133200,125460870,8300,8300,8300,8300,78
|
|
20230822,133100,124813470,8300,8300,8300,8300,1
|
|
20230822,133000,124805170,8300,8300,8300,8300,0
|
|
20230822,132900,124805170,8300,8300,8300,8300,8
|
|
20230822,132800,124738770,8300,8300,8300,8300,1
|
|
20230822,132700,124730470,8300,8300,8300,8300,75
|
|
20230822,132600,124107970,8300,8300,8300,8300,0
|
|
20230822,132500,124107970,8300,8300,8300,8300,1
|
|
20230822,132400,124099670,8300,8300,8300,8300,0
|
|
20230822,132300,124099670,8300,8300,8300,8300,1
|
|
20230822,132200,124091370,8300,8300,8300,8300,75
|
|
20230822,132100,123468870,8300,8300,8300,8300,0
|
|
20230822,132000,123468870,8300,8300,8300,8300,0
|
|
20230822,131900,123468870,8300,8300,8300,8300,0
|
|
20230822,131800,123468870,8300,8300,8300,8300,0
|
|
20230822,131700,123468870,8300,8300,8300,8300,75
|
|
20230822,131600,122846370,8300,8300,8300,8300,300
|
|
20230822,131500,120356370,8310,8310,8310,8310,0
|
|
20230822,131400,120356370,8310,8310,8310,8310,0
|
|
20230822,131300,120356370,8310,8310,8310,8310,42
|
|
20230822,131200,120007350,8310,8300,8310,8300,85
|
|
20230822,131100,119301750,8310,8310,8310,8310,0
|
|
20230822,131000,119301750,8310,8310,8310,8310,0
|
|
20230822,130900,119301750,8310,8310,8310,8310,0
|
|
20230822,130800,119301750,8310,8310,8310,8310,2
|
|
20230822,130700,119285130,8310,8300,8310,8300,81
|
|
20230822,130600,118612770,8300,8300,8300,8300,0
|
|
20230822,130500,118612770,8300,8300,8300,8300,335
|
|
20230822,130400,115832270,8300,8300,8300,8300,0
|
|
20230822,130300,115832270,8300,8300,8300,8300,0
|
|
20230822,130200,115832270,8300,8310,8310,8300,75
|
|
20230822,130100,115209630,8330,8330,8330,8330,0
|
|
20230822,130000,115209630,8330,8330,8330,8330,20
|
|
20230822,125900,115043030,8310,8310,8310,8310,0
|
|
20230822,125800,115043030,8310,8310,8310,8310,0
|
|
20230822,125700,115043030,8310,8310,8310,8310,75
|
|
20230822,125600,114419780,8330,8330,8330,8330,0
|
|
20230822,125500,114419780,8330,8330,8330,8330,2
|
|
20230822,125400,114403120,8330,8330,8330,8330,0
|
|
20230822,125300,114403120,8330,8330,8330,8330,0
|
|
20230822,125200,114403120,8330,8330,8330,8300,180
|
|
20230822,125100,112905830,8330,8330,8330,8330,0
|
|
20230822,125000,112905830,8330,8320,8330,8320,208
|
|
20230822,124900,111173270,8310,8310,8310,8310,84
|
|
20230822,124800,110475230,8300,8300,8300,8300,3
|
|
20230822,124700,110450330,8300,8300,8300,8300,76
|
|
20230822,124600,109819530,8300,8300,8300,8300,3
|
|
20230822,124500,109794630,8300,8300,8300,8300,6
|
|
20230822,124400,109744830,8300,8300,8300,8300,1
|
|
20230822,124300,109736530,8300,8300,8300,8300,12
|
|
20230822,124200,109636930,8300,8300,8300,8300,75
|
|
20230822,124100,109014430,8300,8300,8300,8300,2
|
|
20230822,124000,108997830,8300,8300,8300,8300,0
|
|
20230822,123900,108997830,8300,8300,8300,8300,0
|
|
20230822,123800,108997830,8300,8300,8300,8300,0
|
|
20230822,123700,108997830,8300,8310,8310,8300,78
|
|
20230822,123600,108350400,8310,8310,8310,8310,9
|
|
20230822,123500,108275610,8300,8300,8300,8300,2
|
|
20230822,123400,108259010,8300,8300,8300,8300,3
|
|
20230822,123300,108234110,8300,8300,8300,8300,2
|
|
20230822,123200,108217510,8300,8300,8300,8300,77
|
|
20230822,123100,107578410,8300,8300,8300,8300,0
|
|
20230822,123000,107578410,8300,8300,8300,8300,1
|
|
20230822,122900,107570110,8300,8300,8300,8300,0
|
|
20230822,122800,107570110,8300,8300,8300,8300,0
|
|
20230822,122700,107570110,8300,8300,8300,8300,76
|
|
20230822,122600,106939310,8300,8300,8300,8300,5
|
|
20230822,122500,106897810,8300,8300,8300,8300,0
|
|
20230822,122400,106897810,8300,8300,8300,8300,0
|
|
20230822,122300,106897810,8300,8300,8300,8300,0
|
|
20230822,122200,106897810,8300,8310,8310,8300,75
|
|
20230822,122100,106274990,8310,8310,8310,8310,0
|
|
20230822,122000,106274990,8310,8310,8310,8310,0
|
|
20230822,121900,106274990,8310,8310,8310,8310,0
|
|
20230822,121800,106274990,8310,8310,8310,8310,0
|
|
20230822,121700,106274990,8310,8320,8320,8310,85
|
|
20230822,121600,105568540,8320,8320,8320,8320,0
|
|
20230822,121500,105568540,8320,8320,8320,8320,1
|
|
20230822,121400,105560220,8320,8320,8320,8320,0
|
|
20230822,121300,105560220,8320,8320,8320,8320,1
|
|
20230822,121200,105551900,8300,8310,8310,8300,83
|
|
20230822,121100,104862910,8310,8310,8310,8310,10
|
|
20230822,121000,104779810,8300,8300,8300,8300,0
|
|
20230822,120900,104779810,8300,8300,8300,8300,0
|
|
20230822,120800,104779810,8300,8300,8300,8300,0
|
|
20230822,120700,104779810,8300,8300,8300,8300,76
|
|
20230822,120600,104149010,8310,8310,8310,8310,0
|
|
20230822,120500,104149010,8310,8310,8310,8310,0
|
|
20230822,120400,104149010,8310,8310,8310,8310,11
|
|
20230822,120300,104057600,8310,8310,8310,8310,10
|
|
20230822,120200,103974500,8300,8300,8300,8300,76
|
|
20230822,120100,103343700,8310,8310,8310,8310,1
|
|
20230822,120000,103335390,8300,8300,8300,8300,0
|
|
20230822,115900,103335390,8300,8300,8300,8300,0
|
|
20230822,115800,103335390,8300,8300,8300,8300,0
|
|
20230822,115700,103335390,8300,8310,8310,8300,76
|
|
20230822,115600,102704490,8310,8310,8310,8310,0
|
|
20230822,115500,102704490,8310,8310,8310,8310,0
|
|
20230822,115400,102704490,8310,8310,8310,8310,0
|
|
20230822,115300,102704490,8310,8310,8310,8310,11
|
|
20230822,115200,102613080,8310,8300,8310,8300,78
|
|
20230822,115100,101965660,8300,8300,8300,8300,1
|
|
20230822,115000,101957360,8300,8300,8300,8300,0
|
|
20230822,114900,101957360,8300,8300,8300,8300,0
|
|
20230822,114800,101957360,8300,8300,8300,8300,0
|
|
20230822,114700,101957360,8300,8300,8300,8300,76
|
|
20230822,114600,101326560,8310,8310,8310,8310,0
|
|
20230822,114500,101326560,8310,8310,8310,8310,31
|
|
20230822,114400,101068950,8300,8300,8300,8300,5
|
|
20230822,114300,101027450,8300,8300,8300,8300,0
|
|
20230822,114200,101027450,8300,8300,8300,8300,76
|
|
20230822,114100,100396650,8300,8300,8300,8300,0
|
|
20230822,114000,100396650,8300,8300,8300,8300,0
|
|
20230822,113900,100396650,8300,8300,8300,8300,6
|
|
20230822,113800,100346850,8300,8300,8300,8300,4
|
|
20230822,113700,100313650,8300,8290,8300,8290,81
|
|
20230822,113600,99642110,8290,8290,8290,8290,0
|
|
20230822,113500,99642110,8290,8290,8290,8290,1
|
|
20230822,113400,99633820,8290,8290,8290,8290,0
|
|
20230822,113300,99633820,8290,8290,8290,8290,0
|
|
20230822,113200,99633820,8290,8300,8300,8290,76
|
|
20230822,113100,99003310,8300,8300,8300,8300,5
|
|
20230822,113000,98961810,8300,8300,8300,8300,0
|
|
20230822,112900,98961810,8300,8300,8300,8300,5
|
|
20230822,112800,98920310,8300,8300,8300,8300,0
|
|
20230822,112700,98920310,8300,8300,8300,8300,76
|
|
20230822,112600,98289510,8300,8290,8300,8290,53
|
|
20230822,112500,97849620,8300,8300,8300,8300,0
|
|
20230822,112400,97849620,8300,8290,8300,8290,5
|
|
20230822,112300,97808140,8290,8290,8290,8290,3
|
|
20230822,112200,97783270,8290,8290,8290,8290,80
|
|
20230822,112100,97120070,8290,8290,8290,8290,0
|
|
20230822,112000,97120070,8290,8290,8290,8290,3
|
|
20230822,111900,97095200,8290,8290,8290,8290,2
|
|
20230822,111800,97078620,8290,8290,8290,8290,2
|
|
20230822,111700,97062040,8290,8290,8290,8290,79
|
|
20230822,111600,96407130,8290,8300,8300,8290,3
|
|
20230822,111500,96382250,8290,8290,8290,8290,2
|
|
20230822,111400,96365670,8290,8290,8290,8290,0
|
|
20230822,111300,96365670,8290,8290,8290,8290,0
|
|
20230822,111200,96365670,8290,8290,8290,8290,0
|
|
20230822,111100,96365670,8290,8290,8290,8290,41
|
|
20230822,111000,96025780,8280,8280,8280,8280,1
|
|
20230822,110900,96017500,8280,8290,8290,8280,133
|
|
20230822,110800,94916080,8290,8290,8290,8290,2
|
|
20230822,110700,94899500,8290,8290,8290,8290,2
|
|
20230822,110600,94882920,8290,8290,8290,8290,2
|
|
20230822,110500,94866340,8290,8290,8290,8290,0
|
|
20230822,110400,94866340,8290,8290,8290,8290,0
|
|
20230822,110300,94866340,8290,8290,8290,8290,14
|
|
20230822,110200,94750280,8280,8280,8280,8280,1
|
|
20230822,110100,94742000,8280,8280,8280,8280,0
|
|
20230822,110000,94742000,8280,8280,8280,8280,0
|
|
20230822,105900,94742000,8280,8300,8300,8280,133
|
|
20230822,105800,93639720,8300,8300,8300,8300,5
|
|
20230822,105700,93598220,8300,8300,8300,8300,0
|
|
20230822,105600,93598220,8300,8300,8300,8300,4
|
|
20230822,105500,93565020,8300,8300,8300,8300,1
|
|
20230822,105400,93556720,8300,8300,8300,8300,0
|
|
20230822,105300,93556720,8300,8300,8300,8300,0
|
|
20230822,105200,93556720,8300,8300,8300,8300,0
|
|
20230822,105100,93556720,8300,8300,8300,8300,188
|
|
20230822,105000,91996320,8300,8300,8300,8300,88
|
|
20230822,104900,91265920,8300,8310,8310,8300,133
|
|
20230822,104800,90161950,8320,8320,8320,8320,12
|
|
20230822,104700,90062110,8310,8310,8310,8310,8
|
|
20230822,104600,89995630,8320,8320,8320,8320,0
|
|
20230822,104500,89995630,8320,8320,8320,8320,2
|
|
20230822,104400,89978990,8320,8320,8320,8320,1
|
|
20230822,104300,89970670,8310,8310,8310,8310,0
|
|
20230822,104200,89970670,8310,8310,8310,8310,75
|
|
20230822,104100,89347420,8310,8300,8310,8300,2
|
|
20230822,104000,89330810,8300,8300,8300,8300,13
|
|
20230822,103900,89222910,8300,8310,8310,8280,402
|
|
20230822,103800,85890990,8330,8330,8330,8330,6
|
|
20230822,103700,85841010,8330,8290,8330,8290,83
|
|
20230822,103600,85151960,8280,8280,8280,8280,1
|
|
20230822,103500,85143680,8280,8280,8280,8280,8
|
|
20230822,103400,85077440,8280,8280,8280,8280,25
|
|
20230822,103300,84870440,8280,8280,8280,8280,65
|
|
20230822,103200,84332240,8280,8280,8280,8280,0
|
|
20230822,103100,84332240,8280,8280,8280,8280,0
|
|
20230822,103000,84332240,8280,8280,8280,8280,366
|
|
20230822,102900,81301760,8280,8270,8280,8260,144
|
|
20230822,102800,80111920,8270,8260,8270,8260,12
|
|
20230822,102700,80012690,8260,8260,8260,8260,8
|
|
20230822,102600,79946610,8280,8280,8280,8280,49
|
|
20230822,102500,79540890,8260,8260,8260,8260,47
|
|
20230822,102400,79152670,8260,8260,8260,8260,0
|
|
20230822,102300,79152670,8260,8270,8270,8260,500
|
|
20230822,102200,75022550,8300,8290,8300,8270,857
|
|
20230822,102100,67925090,8280,8290,8290,8280,160
|
|
20230822,102000,66600280,8280,8290,8290,8270,1509
|
|
20230822,101900,54119470,8290,8300,8300,8290,134
|
|
20230822,101800,53008590,8310,8310,8310,8310,0
|
|
20230822,101700,53008590,8310,8310,8310,8310,0
|
|
20230822,101600,53008590,8310,8310,8310,8310,20
|
|
20230822,101500,52842390,8310,8300,8310,8300,23
|
|
20230822,101400,52651390,8290,8290,8300,8290,73
|
|
20230822,101300,52045910,8300,8300,8300,8300,34
|
|
20230822,101200,51763710,8300,8290,8300,8290,126
|
|
20230822,101100,50717990,8300,8320,8320,8300,888
|
|
20230822,101000,43346440,8320,8320,8320,8320,2
|
|
20230822,100900,43329800,8320,8350,8350,8320,134
|
|
20230822,100800,42213600,8350,8350,8350,8350,0
|
|
20230822,100700,42213600,8350,8350,8350,8350,9
|
|
20230822,100600,42138450,8350,8350,8350,8350,0
|
|
20230822,100500,42138450,8350,8350,8350,8350,72
|
|
20230822,100400,41537250,8340,8340,8340,8340,0
|
|
20230822,100300,41537250,8340,8340,8340,8340,0
|
|
20230822,100200,41537250,8340,8340,8340,8340,288
|
|
20230822,100100,39135330,8340,8330,8340,8330,70
|
|
20230822,100000,38551600,8320,8320,8320,8320,0
|
|
20230822,095900,38551600,8320,8340,8340,8320,142
|
|
20230822,095800,37369460,8360,8360,8360,8360,0
|
|
20230822,095700,37369460,8360,8360,8360,8360,3
|
|
20230822,095600,37344380,8360,8360,8360,8360,0
|
|
20230822,095500,37344380,8360,8360,8360,8360,0
|
|
20230822,095400,37344380,8360,8340,8360,8340,84
|
|
20230822,095300,36642330,8350,8350,8350,8350,0
|
|
20230822,095200,36642330,8350,8350,8350,8350,0
|
|
20230822,095100,36642330,8350,8350,8350,8350,0
|
|
20230822,095000,36642330,8350,8350,8350,8350,2
|
|
20230822,094900,36625630,8330,8350,8350,8330,134
|
|
20230822,094800,35507750,8350,8350,8360,8350,57
|
|
20230822,094700,35031700,8360,8360,8370,8320,967
|
|
20230822,094600,26963880,8370,8360,8370,8360,41
|
|
20230822,094500,26620720,8370,8360,8370,8360,15
|
|
20230822,094400,26495210,8370,8370,8370,8370,146
|
|
20230822,094300,25273190,8380,8390,8390,8380,7
|
|
20230822,094200,25214520,8390,8390,8390,8390,0
|
|
20230822,094100,25214520,8390,8390,8390,8370,215
|
|
20230822,094000,23412520,8390,8390,8390,8390,0
|
|
20230822,093900,23412520,8390,8410,8410,8390,147
|
|
20230822,093800,22178670,8450,8450,8450,8450,0
|
|
20230822,093700,22178670,8450,8420,8450,8420,5
|
|
20230822,093600,22136500,8410,8410,8410,8410,0
|
|
20230822,093500,22136500,8410,8400,8410,8400,5
|
|
20230822,093400,22094490,8400,8400,8400,8400,7
|
|
20230822,093300,22035690,8400,8400,8400,8390,345
|
|
20230822,093200,19137700,8400,8400,8400,8400,0
|
|
20230822,093100,19137700,8400,8400,8400,8400,11
|
|
20230822,093000,19045300,8400,8400,8400,8400,1
|
|
20230822,092900,19036900,8400,8420,8420,8400,134
|
|
20230822,092800,17910270,8420,8420,8420,8420,5
|
|
20230822,092700,17868170,8420,8420,8420,8420,0
|
|
20230822,092600,17868170,8420,8420,8420,8420,0
|
|
20230822,092500,17868170,8420,8420,8420,8420,0
|
|
20230822,092400,17868170,8420,8420,8420,8420,13
|
|
20230822,092300,17758710,8420,8420,8420,8420,10
|
|
20230822,092200,17674510,8410,8420,8420,8410,90
|
|
20230822,092100,16917080,8430,8440,8440,8430,283
|
|
20230822,092000,14530620,8440,8440,8440,8440,304
|
|
20230822,091900,11964860,8440,8440,8440,8440,134
|
|
20230822,091800,10833900,8440,8440,8440,8440,12
|
|
20230822,091700,10732620,8440,8440,8450,8440,54
|
|
20230822,091600,10276750,8450,8450,8450,8450,0
|
|
20230822,091500,10276750,8450,8450,8450,8450,10
|
|
20230822,091400,10192250,8450,8450,8450,8450,0
|
|
20230822,091300,10192250,8450,8450,8450,8450,15
|
|
20230822,091200,10065500,8450,8450,8450,8450,0
|
|
20230822,091100,10065500,8450,8450,8450,8450,0
|
|
20230822,091000,10065500,8450,8450,8450,8450,0
|
|
20230822,090900,10065500,8450,8460,8460,8450,134
|
|
20230822,090800,8932730,8470,8470,8470,8470,2
|
|
20230822,090700,8915790,8500,8500,8500,8500,1
|
|
20230822,090600,8907290,8510,8510,8510,8510,0
|
|
20230822,090500,8907290,8510,8510,8510,8510,318
|
|
20230822,090400,6201110,8510,8510,8510,8510,682
|
|
20230822,090300,397290,8450,8450,8450,8450,0
|
|
20230822,090200,397290,8450,8450,8450,8450,45
|
|
20230822,090100,17040,8520,8520,8520,8520,0
|
|
20230822,090000,17040,8520,8520,8520,8520,2
|