675 lines
35 KiB
CSV
675 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,201200,919537370,12040,12040,12040,12040,1496
|
|
20230809,201100,919537370,12040,12040,12040,12040,0
|
|
20230809,201000,919537370,12040,12040,12040,12040,0
|
|
20230809,200900,919537370,12040,12040,12040,12040,0
|
|
20230809,200800,919537370,12040,12040,12040,12040,0
|
|
20230809,200700,919537370,12040,12040,12040,12040,0
|
|
20230809,200600,919537370,12040,12040,12040,12040,0
|
|
20230809,200500,919537370,12040,12040,12040,12040,0
|
|
20230809,200400,919537370,12040,12040,12040,12040,0
|
|
20230809,200300,919537370,12040,12040,12040,12040,0
|
|
20230809,200200,919537370,12040,12040,12040,12040,0
|
|
20230809,200100,919537370,12040,12040,12040,12040,0
|
|
20230809,200000,919537370,12040,12040,12040,12040,0
|
|
20230809,195900,919537370,12040,12040,12040,12040,0
|
|
20230809,195800,919537370,12040,12040,12040,12040,0
|
|
20230809,195700,919537370,12040,12040,12040,12040,0
|
|
20230809,195600,919537370,12040,12040,12040,12040,0
|
|
20230809,195500,919537370,12040,12040,12040,12040,0
|
|
20230809,195400,919537370,12040,12040,12040,12040,0
|
|
20230809,195300,919537370,12040,12040,12040,12040,0
|
|
20230809,195200,919537370,12040,12040,12040,12040,0
|
|
20230809,195100,919537370,12040,12040,12040,12040,0
|
|
20230809,195000,919537370,12040,12040,12040,12040,0
|
|
20230809,194900,919537370,12040,12040,12040,12040,0
|
|
20230809,194800,919537370,12040,12040,12040,12040,0
|
|
20230809,194700,919537370,12040,12040,12040,12040,0
|
|
20230809,194600,919537370,12040,12040,12040,12040,0
|
|
20230809,194500,919537370,12040,12040,12040,12040,0
|
|
20230809,194400,919537370,12040,12040,12040,12040,0
|
|
20230809,194300,919537370,12040,12040,12040,12040,0
|
|
20230809,194200,919537370,12040,12040,12040,12040,1496
|
|
20230809,194100,919537370,12040,12040,12040,12040,0
|
|
20230809,194000,919537370,12040,12040,12040,12040,0
|
|
20230809,193900,919537370,12040,12040,12040,12040,0
|
|
20230809,193800,919537370,12040,12040,12040,12040,0
|
|
20230809,193700,919537370,12040,12040,12040,12040,0
|
|
20230809,193600,919537370,12040,12040,12040,12040,0
|
|
20230809,193500,919537370,12040,12040,12040,12040,0
|
|
20230809,193400,919537370,12040,12040,12040,12040,0
|
|
20230809,193300,919537370,12040,12040,12040,12040,0
|
|
20230809,193200,919537370,12040,12040,12040,12040,0
|
|
20230809,193100,919537370,12040,12040,12040,12040,0
|
|
20230809,193000,919537370,12040,12040,12040,12040,0
|
|
20230809,192900,919537370,12040,12040,12040,12040,0
|
|
20230809,192800,919537370,12040,12040,12040,12040,0
|
|
20230809,192700,919537370,12040,12040,12040,12040,0
|
|
20230809,192600,919537370,12040,12040,12040,12040,0
|
|
20230809,192500,919537370,12040,12040,12040,12040,0
|
|
20230809,192400,919537370,12040,12040,12040,12040,0
|
|
20230809,192300,919537370,12040,12040,12040,12040,0
|
|
20230809,192200,919537370,12040,12040,12040,12040,0
|
|
20230809,192100,919537370,12040,12040,12040,12040,0
|
|
20230809,192000,919537370,12040,12040,12040,12040,0
|
|
20230809,191900,919537370,12040,12040,12040,12040,0
|
|
20230809,191800,919537370,12040,12040,12040,12040,0
|
|
20230809,191700,919537370,12040,12040,12040,12040,0
|
|
20230809,191600,919537370,12040,12040,12040,12040,0
|
|
20230809,191500,919537370,12040,12040,12040,12040,0
|
|
20230809,191400,919537370,12040,12040,12040,12040,0
|
|
20230809,191300,919537370,12040,12040,12040,12040,0
|
|
20230809,191200,919537370,12040,12040,12040,12040,1496
|
|
20230809,191100,919537370,12040,12040,12040,12040,0
|
|
20230809,191000,919537370,12040,12040,12040,12040,0
|
|
20230809,190900,919537370,12040,12040,12040,12040,0
|
|
20230809,190800,919537370,12040,12040,12040,12040,0
|
|
20230809,190700,919537370,12040,12040,12040,12040,0
|
|
20230809,190600,919537370,12040,12040,12040,12040,0
|
|
20230809,190500,919537370,12040,12040,12040,12040,0
|
|
20230809,190400,919537370,12040,12040,12040,12040,0
|
|
20230809,190300,919537370,12040,12040,12040,12040,0
|
|
20230809,190200,919537370,12040,12040,12040,12040,0
|
|
20230809,190100,919537370,12040,12040,12040,12040,0
|
|
20230809,190000,919537370,12040,12040,12040,12040,0
|
|
20230809,185900,919537370,12040,12040,12040,12040,0
|
|
20230809,185800,919537370,12040,12040,12040,12040,0
|
|
20230809,185700,919537370,12040,12040,12040,12040,0
|
|
20230809,185600,919537370,12040,12040,12040,12040,0
|
|
20230809,185500,919537370,12040,12040,12040,12040,0
|
|
20230809,185400,919537370,12040,12040,12040,12040,0
|
|
20230809,185300,919537370,12040,12040,12040,12040,0
|
|
20230809,185200,919537370,12040,12040,12040,12040,0
|
|
20230809,185100,919537370,12040,12040,12040,12040,0
|
|
20230809,185000,919537370,12040,12040,12040,12040,0
|
|
20230809,184900,919537370,12040,12040,12040,12040,0
|
|
20230809,184800,919537370,12040,12040,12040,12040,0
|
|
20230809,184700,919537370,12040,12040,12040,12040,0
|
|
20230809,184600,919537370,12040,12040,12040,12040,0
|
|
20230809,184500,919537370,12040,12040,12040,12040,0
|
|
20230809,184400,919537370,12040,12040,12040,12040,0
|
|
20230809,184300,919537370,12040,12040,12040,12040,0
|
|
20230809,184200,919537370,12040,12040,12040,12040,1496
|
|
20230809,184100,919537370,12040,12040,12040,12040,0
|
|
20230809,184000,919537370,12040,12040,12040,12040,0
|
|
20230809,183900,919537370,12040,12040,12040,12040,0
|
|
20230809,183800,919537370,12040,12040,12040,12040,0
|
|
20230809,183700,919537370,12040,12040,12040,12040,0
|
|
20230809,183600,919537370,12040,12040,12040,12040,0
|
|
20230809,183500,919537370,12040,12040,12040,12040,0
|
|
20230809,183400,919537370,12040,12040,12040,12040,0
|
|
20230809,183300,919537370,12040,12040,12040,12040,0
|
|
20230809,183200,919537370,12040,12040,12040,12040,0
|
|
20230809,183100,919537370,12040,12040,12040,12040,0
|
|
20230809,183000,919537370,12040,12040,12040,12040,0
|
|
20230809,182900,919537370,12040,12040,12040,12040,0
|
|
20230809,182800,919537370,12040,12040,12040,12040,0
|
|
20230809,182700,919537370,12040,12040,12040,12040,0
|
|
20230809,182600,919537370,12040,12040,12040,12040,0
|
|
20230809,182500,919537370,12040,12040,12040,12040,0
|
|
20230809,182400,919537370,12040,12040,12040,12040,0
|
|
20230809,182300,919537370,12040,12040,12040,12040,0
|
|
20230809,182200,919537370,12040,12040,12040,12040,0
|
|
20230809,182100,919537370,12040,12040,12040,12040,0
|
|
20230809,182000,919537370,12040,12040,12040,12040,0
|
|
20230809,181900,919537370,12040,12040,12040,12040,0
|
|
20230809,181800,919537370,12040,12040,12040,12040,0
|
|
20230809,181700,919537370,12040,12040,12040,12040,0
|
|
20230809,181600,919537370,12040,12040,12040,12040,0
|
|
20230809,181500,919537370,12040,12040,12040,12040,0
|
|
20230809,181400,919537370,12040,12040,12040,12040,0
|
|
20230809,181300,919537370,12040,12040,12040,12040,0
|
|
20230809,181200,919537370,12040,12040,12040,12040,1496
|
|
20230809,181100,919537370,12040,12040,12040,12040,0
|
|
20230809,181000,919537370,12040,12040,12040,12040,0
|
|
20230809,180900,919537370,12040,12040,12040,12040,0
|
|
20230809,180800,919537370,12040,12040,12040,12040,0
|
|
20230809,180700,919537370,12040,12040,12040,12040,0
|
|
20230809,180600,919537370,12040,12040,12040,12040,0
|
|
20230809,180500,919537370,12040,12040,12040,12040,0
|
|
20230809,180400,919537370,12040,12040,12040,12040,0
|
|
20230809,180300,919537370,12040,12040,12040,12040,0
|
|
20230809,180200,919537370,12040,12040,12040,12040,0
|
|
20230809,180100,919537370,12040,12040,12040,12040,0
|
|
20230809,180000,919537370,12040,12040,12040,12040,0
|
|
20230809,175900,919537370,12040,12040,12040,12040,0
|
|
20230809,175800,919537370,12040,12040,12040,12040,0
|
|
20230809,175700,919537370,12040,12040,12040,12040,0
|
|
20230809,175600,919537370,12040,12040,12040,12040,0
|
|
20230809,175500,919537370,12040,12040,12040,12040,0
|
|
20230809,175400,919537370,12040,12040,12040,12040,0
|
|
20230809,175300,919537370,12040,12040,12040,12040,0
|
|
20230809,175200,919537370,12040,12040,12040,12040,0
|
|
20230809,175100,919537370,12040,12040,12040,12040,0
|
|
20230809,175000,919537370,12040,12040,12040,12040,0
|
|
20230809,174900,919537370,12040,12040,12040,12040,0
|
|
20230809,174800,919537370,12040,12040,12040,12040,0
|
|
20230809,174700,919537370,12040,12040,12040,12040,0
|
|
20230809,174600,919537370,12040,12040,12040,12040,0
|
|
20230809,174500,919537370,12040,12040,12040,12040,0
|
|
20230809,174400,919537370,12040,12040,12040,12040,0
|
|
20230809,174300,919537370,12040,12040,12040,12040,0
|
|
20230809,174200,919537370,12040,12040,12040,12040,1496
|
|
20230809,174100,919537370,12040,12040,12040,12040,0
|
|
20230809,174000,919537370,12040,12040,12040,12040,0
|
|
20230809,173900,919537370,12040,12040,12040,12040,0
|
|
20230809,173800,919537370,12040,12040,12040,12040,0
|
|
20230809,173700,919537370,12040,12040,12040,12040,0
|
|
20230809,173600,919537370,12040,12040,12040,12040,0
|
|
20230809,173500,919537370,12040,12040,12040,12040,0
|
|
20230809,173400,919537370,12040,12040,12040,12040,0
|
|
20230809,173300,919537370,12040,12040,12040,12040,0
|
|
20230809,173200,919537370,12040,12040,12040,12040,0
|
|
20230809,173100,919537370,12040,12040,12040,12040,0
|
|
20230809,173000,919537370,12040,12040,12040,12040,0
|
|
20230809,172900,919537370,12040,12040,12040,12040,0
|
|
20230809,172800,919537370,12040,12040,12040,12040,0
|
|
20230809,172700,919537370,12040,12040,12040,12040,0
|
|
20230809,172600,919537370,12040,12040,12040,12040,0
|
|
20230809,172500,919537370,12040,12040,12040,12040,0
|
|
20230809,172400,919537370,12040,12040,12040,12040,0
|
|
20230809,172300,919537370,12040,12040,12040,12040,0
|
|
20230809,172200,919537370,12040,12040,12040,12040,0
|
|
20230809,172100,919537370,12040,12040,12040,12040,0
|
|
20230809,172000,919537370,12040,12040,12040,12040,0
|
|
20230809,171900,919537370,12040,12040,12040,12040,0
|
|
20230809,171800,919537370,12040,12040,12040,12040,0
|
|
20230809,171700,919537370,12040,12040,12040,12040,0
|
|
20230809,171600,919537370,12040,12040,12040,12040,0
|
|
20230809,171500,919537370,12040,12040,12040,12040,0
|
|
20230809,171400,919537370,12040,12040,12040,12040,0
|
|
20230809,171300,919537370,12040,12040,12040,12040,0
|
|
20230809,171200,919537370,12040,12040,12040,12040,1496
|
|
20230809,171100,919537370,12040,12040,12040,12040,0
|
|
20230809,171000,919537370,12040,12040,12040,12040,0
|
|
20230809,170900,919537370,12040,12040,12040,12040,0
|
|
20230809,170800,919537370,12040,12040,12040,12040,0
|
|
20230809,170700,919537370,12040,12040,12040,12040,0
|
|
20230809,170600,919537370,12040,12040,12040,12040,0
|
|
20230809,170500,919537370,12040,12040,12040,12040,0
|
|
20230809,170400,919537370,12040,12040,12040,12040,0
|
|
20230809,170300,919537370,12040,12040,12040,12040,0
|
|
20230809,170200,919537370,12040,12040,12040,12040,0
|
|
20230809,170100,919537370,12040,12040,12040,12040,0
|
|
20230809,170000,919537370,12040,12040,12040,12040,0
|
|
20230809,165900,919537370,12040,12040,12040,12040,0
|
|
20230809,165800,919537370,12040,12040,12040,12040,0
|
|
20230809,165700,919537370,12040,12040,12040,12040,0
|
|
20230809,165600,919537370,12040,12040,12040,12040,0
|
|
20230809,165500,919537370,12040,12040,12040,12040,0
|
|
20230809,165400,919537370,12040,12040,12040,12040,0
|
|
20230809,165300,919537370,12040,12040,12040,12040,0
|
|
20230809,165200,919537370,12040,12040,12040,12040,0
|
|
20230809,165100,919537370,12040,12040,12040,12040,0
|
|
20230809,165000,919537370,12040,12040,12040,12040,0
|
|
20230809,164900,919537370,12040,12040,12040,12040,0
|
|
20230809,164800,919537370,12040,12040,12040,12040,0
|
|
20230809,164700,919537370,12040,12040,12040,12040,0
|
|
20230809,164600,919537370,12040,12040,12040,12040,0
|
|
20230809,164500,919537370,12040,12040,12040,12040,0
|
|
20230809,164400,919537370,12040,12040,12040,12040,0
|
|
20230809,164300,919537370,12040,12040,12040,12040,0
|
|
20230809,164200,919537370,12040,12040,12040,12040,1496
|
|
20230809,164100,919537370,12040,12040,12040,12040,0
|
|
20230809,164000,919537370,12040,12040,12040,12040,0
|
|
20230809,163900,919537370,12040,12040,12040,12040,0
|
|
20230809,163800,919537370,12040,12040,12040,12040,0
|
|
20230809,163700,919537370,12040,12040,12040,12040,0
|
|
20230809,163600,919537370,12040,12040,12040,12040,0
|
|
20230809,163500,919537370,12040,12040,12040,12040,0
|
|
20230809,163400,919537370,12040,12040,12040,12040,0
|
|
20230809,163300,919537370,12040,12040,12040,12040,0
|
|
20230809,163200,919537370,12040,12040,12040,12040,0
|
|
20230809,163100,919537370,12040,12040,12040,12040,0
|
|
20230809,163000,919537370,12040,12040,12040,12040,0
|
|
20230809,162900,919537370,12040,12040,12040,12040,0
|
|
20230809,162800,919537370,12040,12040,12040,12040,0
|
|
20230809,162700,919537370,12040,12040,12040,12040,0
|
|
20230809,162600,919537370,12040,12040,12040,12040,0
|
|
20230809,162500,919537370,12040,12040,12040,12040,0
|
|
20230809,162400,919537370,12040,12040,12040,12040,0
|
|
20230809,162300,919537370,12040,12040,12040,12040,0
|
|
20230809,162200,919537370,12040,12040,12040,12040,0
|
|
20230809,162100,919537370,12040,12040,12040,12040,0
|
|
20230809,162000,919537370,12040,12040,12040,12040,0
|
|
20230809,161900,919537370,12040,12040,12040,12040,0
|
|
20230809,161800,919537370,12040,12040,12040,12040,0
|
|
20230809,161700,919537370,12040,12040,12040,12040,0
|
|
20230809,161600,919537370,12040,12040,12040,12040,0
|
|
20230809,161500,919537370,12040,12040,12040,12040,0
|
|
20230809,161400,919537370,12040,12040,12040,12040,0
|
|
20230809,161300,919537370,12040,12040,12040,12040,0
|
|
20230809,161200,919537370,12040,12040,12040,12040,1496
|
|
20230809,161100,919537370,12040,12040,12040,12040,0
|
|
20230809,161000,919537370,12040,12040,12040,12040,0
|
|
20230809,160900,919537370,12040,12040,12040,12040,0
|
|
20230809,160800,919537370,12040,12040,12040,12040,0
|
|
20230809,160700,919537370,12040,12040,12040,12040,0
|
|
20230809,160600,919537370,12040,12040,12040,12040,0
|
|
20230809,160500,919537370,12040,12040,12040,12040,0
|
|
20230809,160400,919537370,12040,12040,12040,12040,0
|
|
20230809,160300,919537370,12040,12040,12040,12040,0
|
|
20230809,160200,919537370,12040,12040,12040,12040,0
|
|
20230809,160100,919537370,12040,12040,12040,12040,0
|
|
20230809,160000,919537370,12040,12040,12040,12040,0
|
|
20230809,155900,919537370,12040,12040,12040,12040,0
|
|
20230809,155800,919537370,12040,12040,12040,12040,0
|
|
20230809,155700,919537370,12040,12040,12040,12040,0
|
|
20230809,155600,919537370,12040,12040,12040,12040,0
|
|
20230809,155500,919537370,12040,12040,12040,12040,0
|
|
20230809,155400,919537370,12040,12040,12040,12040,0
|
|
20230809,155300,919537370,12040,12040,12040,12040,0
|
|
20230809,155200,919537370,12040,12040,12040,12040,0
|
|
20230809,155100,919537370,12040,12040,12040,12040,0
|
|
20230809,155000,919537370,12040,12040,12040,12040,0
|
|
20230809,154900,919537370,12040,12040,12040,12040,0
|
|
20230809,154800,919537370,12040,12040,12040,12040,0
|
|
20230809,154700,919537370,12040,12040,12040,12040,0
|
|
20230809,154600,919537370,12040,12040,12040,12040,0
|
|
20230809,154500,919537370,12040,12040,12040,12040,0
|
|
20230809,154400,919537370,12040,12040,12040,12040,0
|
|
20230809,154300,919537370,12040,12040,12040,12040,0
|
|
20230809,154200,919537370,12040,12040,12040,12040,1496
|
|
20230809,154100,919537370,12040,12040,12040,12040,0
|
|
20230809,154000,919537370,12040,12040,12040,12040,0
|
|
20230809,153900,919537370,12040,12040,12040,12040,0
|
|
20230809,153800,919537370,12040,12040,12040,12040,0
|
|
20230809,153700,919537370,12040,12040,12040,12040,0
|
|
20230809,153600,919537370,12040,12040,12040,12040,0
|
|
20230809,153500,919537370,12040,12040,12040,12040,0
|
|
20230809,153400,919537370,12040,12040,12040,12040,0
|
|
20230809,153300,919537370,12040,12040,12040,12040,0
|
|
20230809,153200,919537370,12040,12040,12040,12040,0
|
|
20230809,153100,919537370,12040,12040,12040,12040,0
|
|
20230809,153000,919537370,12040,12040,12040,12040,1496
|
|
20230809,152900,901525530,12070,12070,12070,12070,0
|
|
20230809,152800,901525530,12070,12070,12070,12070,0
|
|
20230809,152700,901525530,12070,12070,12070,12070,0
|
|
20230809,152600,901525530,12070,12070,12070,12070,0
|
|
20230809,152500,901525530,12070,12070,12070,12070,0
|
|
20230809,152400,901525530,12070,12070,12070,12070,0
|
|
20230809,152300,901525530,12070,12070,12070,12070,0
|
|
20230809,152200,901525530,12070,12070,12070,12070,0
|
|
20230809,152100,901525530,12070,12070,12070,12070,0
|
|
20230809,152000,901525530,12070,12070,12070,12070,0
|
|
20230809,151900,901525530,12070,12070,12070,12000,168
|
|
20230809,151800,899500220,12000,12060,12060,12000,232
|
|
20230809,151700,896704220,12070,12000,12070,12000,159
|
|
20230809,151600,894786980,12070,12070,12070,12070,129
|
|
20230809,151500,893229950,12070,12070,12070,12070,130
|
|
20230809,151400,891660850,12060,12000,12060,12000,156
|
|
20230809,151300,889781050,12050,12070,12070,12050,135
|
|
20230809,151200,888151700,12070,12070,12070,12070,130
|
|
20230809,151100,886582600,12070,12050,12070,12010,312
|
|
20230809,151000,882818810,12050,12070,12070,12050,318
|
|
20230809,150900,878981190,12070,12040,12070,12040,788
|
|
20230809,150800,869478800,12040,12050,12050,12040,361
|
|
20230809,150700,865128990,12050,12050,12050,12050,136
|
|
20230809,150600,863490190,12040,12030,12040,12030,134
|
|
20230809,150500,861877090,12040,12040,12040,12040,129
|
|
20230809,150400,860323930,12040,12010,12040,12010,531
|
|
20230809,150300,853939640,12000,12010,12010,12000,156
|
|
20230809,150200,852066350,12010,12000,12010,12000,81
|
|
20230809,150100,851094230,11970,11970,11970,11970,0
|
|
20230809,150000,851094230,11970,11970,11970,11960,323
|
|
20230809,145900,847230870,12000,12000,12000,11970,222
|
|
20230809,145800,844573470,11990,11970,11990,11960,590
|
|
20230809,145700,837511730,12010,12010,12010,12010,0
|
|
20230809,145600,837511730,12010,11980,12010,11960,1283
|
|
20230809,145500,822158260,11980,11980,11980,11980,27
|
|
20230809,145400,821834800,11980,11980,11980,11980,0
|
|
20230809,145300,821834800,11980,11980,11980,11980,134
|
|
20230809,145200,820229480,11980,12010,12010,11980,169
|
|
20230809,145100,818201650,12020,12010,12020,12010,301
|
|
20230809,145000,814586530,12010,12010,12010,12010,0
|
|
20230809,144900,814586530,12010,12010,12010,11980,84
|
|
20230809,144800,813578680,12020,11960,12020,11960,301
|
|
20230809,144700,809978660,11990,11990,11990,11990,296
|
|
20230809,144600,806429620,12010,12010,12010,12000,393
|
|
20230809,144500,801711170,12010,12010,12010,12010,224
|
|
20230809,144400,799020930,11990,11990,11990,11990,27
|
|
20230809,144300,798697200,12020,12020,12020,12020,0
|
|
20230809,144200,798697200,12020,12020,12020,12020,147
|
|
20230809,144100,796930260,12020,12020,12020,12020,413
|
|
20230809,144000,791966000,12020,12020,12020,12020,272
|
|
20230809,143900,788696560,12020,12000,12020,12000,37
|
|
20230809,143800,788252360,12040,12040,12040,12040,0
|
|
20230809,143700,788252360,12040,12040,12040,12040,1
|
|
20230809,143600,788240320,11990,12000,12020,11980,604
|
|
20230809,143500,780990910,12000,11970,12000,11970,1034
|
|
20230809,143400,768605070,11960,11970,11970,11960,322
|
|
20230809,143300,764750740,11970,11980,11980,11970,174
|
|
20230809,143200,762666480,11990,11990,11990,11990,0
|
|
20230809,143100,762666480,11990,11990,11990,11990,0
|
|
20230809,143000,762666480,11990,12000,12000,11990,3
|
|
20230809,142900,762630490,12020,12010,12020,12010,2
|
|
20230809,142800,762606460,12020,11980,12020,11980,175
|
|
20230809,142700,760509920,12010,12000,12010,12000,946
|
|
20230809,142600,749154590,11970,11970,11970,11970,1600
|
|
20230809,142500,730002590,11970,11990,12000,11970,669
|
|
20230809,142400,721983130,11980,11970,11980,11970,191
|
|
20230809,142300,719695950,11970,11970,11970,11970,0
|
|
20230809,142200,719695950,11970,11980,11980,11970,83
|
|
20230809,142100,718701870,11990,11990,12000,11990,1391
|
|
20230809,142000,702021280,11980,11980,11980,11980,127
|
|
20230809,141900,700499820,12020,12020,12020,12020,0
|
|
20230809,141800,700499820,12020,12020,12020,12020,0
|
|
20230809,141700,700499820,12020,11990,12020,11980,620
|
|
20230809,141600,693067010,11990,11990,11990,11990,133
|
|
20230809,141500,691472340,11990,11990,11990,11990,148
|
|
20230809,141400,689697820,11990,11980,11990,11970,67
|
|
20230809,141300,688895420,11980,11980,11980,11980,0
|
|
20230809,141200,688895420,11980,11950,11980,11950,306
|
|
20230809,141100,685238460,11950,11960,11960,11950,27
|
|
20230809,141000,684915800,11950,11950,11950,11950,219
|
|
20230809,140900,682298750,11940,11930,11940,11930,175
|
|
20230809,140800,680209520,11940,11940,11940,11940,158
|
|
20230809,140700,678323000,11930,11930,11930,11930,0
|
|
20230809,140600,678323000,11930,11920,11930,11920,174
|
|
20230809,140500,676247440,11930,11930,11930,11930,134
|
|
20230809,140400,674648820,11930,11930,11930,11930,148
|
|
20230809,140300,672883180,11940,11930,11940,11930,214
|
|
20230809,140200,670328110,11940,11940,11940,11940,0
|
|
20230809,140100,670328110,11940,11940,11940,11940,256
|
|
20230809,140000,667271470,11940,11940,11940,11940,0
|
|
20230809,135900,667271470,11940,11940,11940,11940,212
|
|
20230809,135800,664740190,11940,11930,11940,11920,321
|
|
20230809,135700,660910900,11930,11930,11930,11930,0
|
|
20230809,135600,660910900,11930,11930,11930,11930,148
|
|
20230809,135500,659145260,11920,11930,11930,11910,609
|
|
20230809,135400,651883430,11930,11930,11930,11930,0
|
|
20230809,135300,651883430,11930,11930,11930,11930,3
|
|
20230809,135200,651847640,11930,11930,11940,11930,113
|
|
20230809,135100,650499420,11920,11910,11920,11910,364
|
|
20230809,135000,646161720,11910,11920,11920,11910,167
|
|
20230809,134900,644172540,11920,11920,11920,11920,2
|
|
20230809,134800,644148700,11910,11920,11920,11910,283
|
|
20230809,134700,640776690,11930,11910,11930,11910,35
|
|
20230809,134600,640359660,11920,11920,11920,11920,0
|
|
20230809,134500,640359660,11920,11930,11930,11920,204
|
|
20230809,134400,637927620,11930,11930,11930,11930,27
|
|
20230809,134300,637605510,11930,11930,11930,11930,0
|
|
20230809,134200,637605510,11930,11930,11930,11930,26
|
|
20230809,134100,637295330,11950,11930,11950,11930,875
|
|
20230809,134000,626847790,11930,11920,11930,11920,242
|
|
20230809,133900,623962210,11900,11900,11900,11900,26
|
|
20230809,133800,623652810,11920,11910,11920,11910,278
|
|
20230809,133700,620340390,11910,11900,11910,11900,308
|
|
20230809,133600,616672240,11900,11900,11900,11900,14
|
|
20230809,133500,616505640,11900,11900,11900,11900,212
|
|
20230809,133400,613982840,11900,11900,11900,11900,0
|
|
20230809,133300,613982840,11900,11910,11910,11900,173
|
|
20230809,133200,611922670,11920,11920,11920,11920,0
|
|
20230809,133100,611922670,11920,11900,11920,11900,314
|
|
20230809,133000,608186030,11900,11900,11900,11900,79
|
|
20230809,132900,607245930,11920,11910,11920,11910,232
|
|
20230809,132800,604482800,11900,11910,11910,11900,160
|
|
20230809,132700,602577460,11910,11910,11910,11910,112
|
|
20230809,132600,601243540,11900,11900,11900,11900,0
|
|
20230809,132500,601243540,11900,11930,11930,11900,29
|
|
20230809,132400,600898380,11900,11920,11920,11900,538
|
|
20230809,132300,594490660,11910,11910,11910,11910,62
|
|
20230809,132200,593752240,11910,11910,11910,11910,0
|
|
20230809,132100,593752240,11910,11920,11920,11900,515
|
|
20230809,132000,587619910,11930,11910,11930,11910,231
|
|
20230809,131900,584868620,11910,11910,11910,11910,81
|
|
20230809,131800,583903910,11920,11920,11920,11920,225
|
|
20230809,131700,581221910,11930,11930,11930,11930,6
|
|
20230809,131600,581150330,11930,11930,11930,11930,102
|
|
20230809,131500,579933470,11930,11930,11930,11930,0
|
|
20230809,131400,579933470,11930,11930,11930,11930,26
|
|
20230809,131300,579623290,11960,11930,11960,11930,256
|
|
20230809,131200,576568110,11940,11940,11940,11940,25
|
|
20230809,131100,576269610,11960,11910,11960,11910,235
|
|
20230809,131000,573470620,11950,11950,11950,11950,147
|
|
20230809,130900,571713970,11960,11920,11960,11910,639
|
|
20230809,130800,564088130,11900,11900,11910,11900,373
|
|
20230809,130700,559648090,11910,11900,11910,11900,279
|
|
20230809,130600,556326670,11900,11900,11900,11900,27
|
|
20230809,130500,556005370,11900,11900,11910,11900,268
|
|
20230809,130400,552816070,11910,11900,11910,11900,162
|
|
20230809,130300,550888250,11910,11910,11910,11910,1
|
|
20230809,130200,550876340,11910,11910,11910,11900,245
|
|
20230809,130100,547960820,11900,11900,11900,11900,162
|
|
20230809,130000,546033020,11900,11900,11900,11900,102
|
|
20230809,125900,544819220,11910,11910,11910,11910,52
|
|
20230809,125800,544199900,11900,11910,11910,11900,226
|
|
20230809,125700,541508500,11910,11900,11910,11900,108
|
|
20230809,125600,540223000,11900,11900,11900,11900,0
|
|
20230809,125500,540223000,11900,11910,11910,11900,227
|
|
20230809,125400,537519700,11900,11900,11900,11900,370
|
|
20230809,125300,533116700,11900,11900,11900,11900,26
|
|
20230809,125200,532807300,11900,11900,11900,11900,237
|
|
20230809,125100,529987000,11900,11900,11900,11900,0
|
|
20230809,125000,529987000,11900,11900,11900,11900,181
|
|
20230809,124900,527833100,11900,11900,11900,11900,113
|
|
20230809,124800,526488400,11900,11900,11900,11900,0
|
|
20230809,124700,526488400,11900,11900,11900,11900,160
|
|
20230809,124600,524584400,11900,11900,11900,11900,461
|
|
20230809,124500,519098500,11910,11910,11910,11910,26
|
|
20230809,124400,518788840,11900,11900,11900,11900,135
|
|
20230809,124300,517182340,11900,11900,11900,11900,101
|
|
20230809,124200,515980440,11920,11900,11920,11900,513
|
|
20230809,124100,509866020,11920,11890,11920,11890,295
|
|
20230809,124000,506356540,11900,11900,11900,11900,98
|
|
20230809,123900,505190340,11900,11890,11900,11890,124
|
|
20230809,123800,503715590,11880,11890,11890,11880,251
|
|
20230809,123700,500732670,11900,11890,11900,11890,191
|
|
20230809,123600,498461180,11880,11880,11890,11880,183
|
|
20230809,123500,496287060,11880,11880,11880,11880,94
|
|
20230809,123400,495170340,11880,11880,11880,11880,26
|
|
20230809,123300,494861460,11880,11880,11880,11880,399
|
|
20230809,123200,490121340,11880,11880,11880,11880,50
|
|
20230809,123100,489527340,11880,11880,11880,11880,27
|
|
20230809,123000,489206580,11890,11890,11890,11890,396
|
|
20230809,122900,484498140,11890,11890,11890,11890,0
|
|
20230809,122800,484498140,11890,11880,11890,11870,264
|
|
20230809,122700,481361170,11870,11880,11880,11870,245
|
|
20230809,122600,478451680,11880,11860,11880,11860,115
|
|
20230809,122500,477086020,11870,11870,11870,11870,148
|
|
20230809,122400,475329260,11870,11880,11880,11870,103
|
|
20230809,122300,474106640,11870,11870,11870,11870,161
|
|
20230809,122200,472195570,11870,11860,11870,11860,256
|
|
20230809,122100,469157940,11870,11860,11870,11860,394
|
|
20230809,122000,464482460,11850,11850,11850,11850,347
|
|
20230809,121900,460370510,11860,11860,11860,11850,123
|
|
20230809,121800,458912910,11860,11860,11860,11860,7
|
|
20230809,121700,458829890,11850,11860,11860,11850,32
|
|
20230809,121600,458450640,11850,11860,11860,11850,260
|
|
20230809,121500,455369430,11860,11860,11860,11860,14
|
|
20230809,121400,455203390,11860,11850,11860,11850,374
|
|
20230809,121300,450770210,11860,11860,11860,11860,70
|
|
20230809,121200,449940010,11860,11850,11860,11850,239
|
|
20230809,121100,447106940,11860,11850,11860,11850,104
|
|
20230809,121000,445874340,11860,11850,11860,11850,136
|
|
20230809,120900,444262720,11850,11860,11860,11850,219
|
|
20230809,120800,441667120,11860,11860,11860,11860,12
|
|
20230809,120700,441524800,11850,11850,11860,11850,721
|
|
20230809,120600,432979010,11860,11860,11860,11860,94
|
|
20230809,120500,431864170,11860,11860,11860,11860,109
|
|
20230809,120400,430571430,11850,11850,11850,11850,26
|
|
20230809,120300,430263330,11860,11860,11860,11860,248
|
|
20230809,120200,427322050,11880,11860,11880,11860,1129
|
|
20230809,120100,413929530,11860,11860,11860,11860,27
|
|
20230809,120000,413609310,11860,11870,11870,11860,348
|
|
20230809,115900,409480440,11870,11870,11870,11870,0
|
|
20230809,115800,409480440,11870,11860,11870,11860,175
|
|
20230809,115700,407404930,11870,11870,11870,11870,60
|
|
20230809,115600,406692730,11870,11890,11890,11870,359
|
|
20230809,115500,402427460,11900,11900,11900,11900,98
|
|
20230809,115400,401261260,11900,11900,11900,11900,0
|
|
20230809,115300,401261260,11900,11900,11900,11890,456
|
|
20230809,115200,395836600,11890,11890,11890,11890,100
|
|
20230809,115100,394647600,11890,11870,11890,11860,425
|
|
20230809,115000,389601170,11870,11870,11870,11870,37
|
|
20230809,114900,389161980,11870,11880,11880,11870,372
|
|
20230809,114800,384745920,11870,11870,11870,11870,27
|
|
20230809,114700,384425430,11910,11880,11910,11880,115
|
|
20230809,114600,383058740,11870,11880,11880,11870,272
|
|
20230809,114500,379828330,11880,11870,11880,11870,173
|
|
20230809,114400,377773350,11870,11870,11870,11870,236
|
|
20230809,114300,374972030,11880,11880,11880,11870,303
|
|
20230809,114200,371373310,11880,11890,11890,11880,176
|
|
20230809,114100,369282420,11890,11890,11890,11890,72
|
|
20230809,114000,368426340,11890,11890,11890,11890,154
|
|
20230809,113900,366595280,11890,11900,11900,11890,50
|
|
20230809,113800,366000540,11900,11910,11910,11900,457
|
|
20230809,113700,360561860,11910,11910,11910,11910,143
|
|
20230809,113600,358858730,11900,11900,11900,11900,247
|
|
20230809,113500,355919430,11910,11910,11910,11910,8
|
|
20230809,113400,355824150,11910,11900,11910,11900,258
|
|
20230809,113300,352753850,11900,11910,11910,11900,273
|
|
20230809,113200,349502600,11910,11910,11910,11910,453
|
|
20230809,113100,344107370,11910,11910,11910,11910,27
|
|
20230809,113000,343785800,11910,11910,11910,11910,123
|
|
20230809,112900,342320870,11910,11910,11910,11910,317
|
|
20230809,112800,338545400,11910,11910,11910,11910,0
|
|
20230809,112700,338545400,11910,11910,11910,11910,114
|
|
20230809,112600,337187660,11910,11910,11910,11910,174
|
|
20230809,112500,335115320,11920,11910,11920,11910,185
|
|
20230809,112400,332911100,11920,11910,11920,11910,236
|
|
20230809,112300,330100320,11910,11920,11920,11910,30
|
|
20230809,112200,329742990,11920,11920,11930,11920,271
|
|
20230809,112100,326512170,11920,11920,11920,11920,149
|
|
20230809,112000,324736090,11910,11920,11920,11910,161
|
|
20230809,111900,322817230,11910,11910,11910,11910,102
|
|
20230809,111800,321602410,11920,11910,11920,11910,174
|
|
20230809,111700,319528600,11930,11910,11930,11910,201
|
|
20230809,111600,317132790,11920,11920,11920,11920,158
|
|
20230809,111500,315249430,11920,11930,11930,11920,245
|
|
20230809,111400,312328180,11920,11930,11930,11920,280
|
|
20230809,111300,308990380,11930,11930,11930,11930,278
|
|
20230809,111200,305673840,11920,11920,11920,11920,161
|
|
20230809,111100,303754720,11920,11920,11920,11920,124
|
|
20230809,111000,302276640,11920,11920,11920,11920,174
|
|
20230809,110900,300202560,11920,11920,11920,11920,183
|
|
20230809,110800,298021200,11920,11920,11920,11920,85
|
|
20230809,110700,297008000,11920,11920,11920,11920,27
|
|
20230809,110600,296686160,11920,11920,11920,11920,114
|
|
20230809,110500,295327280,11930,11920,11930,11920,887
|
|
20230809,110400,284752770,11920,11920,11920,11920,380
|
|
20230809,110300,280223170,11920,11920,11920,11920,98
|
|
20230809,110200,279055010,11920,11920,11920,11920,178
|
|
20230809,110100,276933250,11920,11920,11920,11920,34
|
|
20230809,110000,276527970,11920,11920,11920,11920,89
|
|
20230809,105900,275467090,11930,11930,11930,11930,224
|
|
20230809,105800,272794770,11930,11940,11940,11930,1283
|
|
20230809,105700,257481300,11950,11950,11950,11950,242
|
|
20230809,105600,254589400,11950,11960,11960,11950,252
|
|
20230809,105500,251576800,11960,11950,11960,11950,375
|
|
20230809,105400,247093280,11950,11950,11950,11950,0
|
|
20230809,105300,247093280,11950,11950,11950,11950,58
|
|
20230809,105200,246400180,11940,11950,11950,11940,526
|
|
20230809,105100,240115400,11960,11950,11960,11950,61
|
|
20230809,105000,239386100,11950,11950,11950,11950,45
|
|
20230809,104900,238848350,11960,11960,11960,11960,169
|
|
20230809,104800,236827110,11970,11980,11980,11970,370
|
|
20230809,104700,232396710,11970,11990,11990,11970,108
|
|
20230809,104600,231103910,11970,11970,11970,11970,15
|
|
20230809,104500,230924360,11970,11970,11970,11970,160
|
|
20230809,104400,229009160,11960,11960,11960,11960,264
|
|
20230809,104300,225851720,11950,11950,11950,11950,0
|
|
20230809,104200,225851720,11950,12030,12030,11950,28
|
|
20230809,104100,225517040,11960,12050,12050,11960,142
|
|
20230809,104000,223818360,12080,11960,12080,11950,438
|
|
20230809,103900,218579870,11960,11930,11960,11930,351
|
|
20230809,103800,214391000,11930,11920,11930,11920,491
|
|
20230809,103700,208536070,11920,11920,11920,11920,27
|
|
20230809,103600,208214230,11920,11920,11920,11920,321
|
|
20230809,103500,204387910,11910,11910,11920,11910,132
|
|
20230809,103400,202815580,11920,11930,11930,11920,301
|
|
20230809,103300,199225120,11950,11950,11950,11930,1600
|
|
20230809,103200,180121920,11940,11940,11940,11940,26
|
|
20230809,103100,179811480,11950,11950,11960,11950,601
|
|
20230809,103000,172629330,11960,11970,11970,11950,793
|
|
20230809,102900,163145370,11970,11960,11970,11960,29
|
|
20230809,102800,162798510,11960,11960,11960,11960,372
|
|
20230809,102700,158349390,11970,11970,11970,11970,21
|
|
20230809,102600,158098020,11960,11960,11960,11960,26
|
|
20230809,102500,157787060,11960,11960,11970,11960,264
|
|
20230809,102400,154629320,12030,11970,12030,11970,20
|
|
20230809,102300,154389800,11960,11970,11970,11960,28
|
|
20230809,102200,154054910,11970,12030,12030,11970,104
|
|
20230809,102100,152809970,12050,12060,12060,11970,28
|
|
20230809,102000,152474640,11970,11980,11980,11970,123
|
|
20230809,101900,151002000,12060,12060,12060,12060,2
|
|
20230809,101800,150977880,11960,11960,11960,11960,27
|
|
20230809,101700,150654960,12080,11970,12080,11950,374
|
|
20230809,101600,146185030,11960,11960,11960,11960,0
|
|
20230809,101500,146185030,11960,11960,11960,11950,41
|
|
20230809,101400,145694930,11950,11950,11950,11950,476
|
|
20230809,101300,140006730,11960,11960,11960,11960,12
|
|
20230809,101200,139863210,11970,11970,11970,11970,3
|
|
20230809,101100,139827300,11970,11980,11980,11970,159
|
|
20230809,101000,137922590,11980,11990,11990,11980,37
|
|
20230809,100900,137479320,11990,11990,11990,11990,2
|
|
20230809,100800,137455340,12010,12010,12010,11990,96
|
|
20230809,100700,136303650,12010,12020,12020,12010,39
|
|
20230809,100600,135835130,12020,12020,12020,12020,15
|
|
20230809,100500,135654830,12080,12080,12080,12080,2
|
|
20230809,100400,135630670,12020,12080,12090,12020,128
|
|
20230809,100300,134085130,12090,11990,12100,11990,207
|
|
20230809,100200,131589980,11990,11950,11990,11950,114
|
|
20230809,100100,130226480,11960,11950,11960,11950,324
|
|
20230809,100000,126354430,11960,11950,11960,11950,150
|
|
20230809,095900,124561430,11950,11950,11950,11950,121
|
|
20230809,095800,123115480,11950,11950,11950,11950,15
|
|
20230809,095700,122936230,11960,11960,11960,11960,103
|
|
20230809,095600,121704350,11960,11960,11960,11960,26
|
|
20230809,095500,121393390,11960,11960,11960,11940,184
|
|
20230809,095400,119193380,11970,11980,11980,11970,300
|
|
20230809,095300,115599620,11990,11990,11990,11990,220
|
|
20230809,095200,112961820,11990,11990,11990,11990,113
|
|
20230809,095100,111606950,11990,12000,12000,11990,114
|
|
20230809,095000,110239950,12000,12000,12000,12000,119
|
|
20230809,094900,108811950,12000,12000,12000,12000,0
|
|
20230809,094800,108811950,12000,12000,12000,12000,125
|
|
20230809,094700,107311950,12000,12000,12000,12000,625
|
|
20230809,094600,99811950,11990,11990,11990,11990,0
|
|
20230809,094500,99811950,11990,11990,11990,11990,11
|
|
20230809,094400,99680060,12000,12000,12000,12000,1
|
|
20230809,094300,99668060,12030,12030,12030,12030,10
|
|
20230809,094200,99547760,11990,12000,12000,11990,82
|
|
20230809,094100,98563910,12000,12000,12000,12000,8
|
|
20230809,094000,98467910,12000,12000,12000,12000,125
|
|
20230809,093900,96967910,12030,11990,12030,11990,99
|
|
20230809,093800,95780500,11990,12000,12000,11990,775
|
|
20230809,093700,86488240,12000,12000,12000,12000,134
|
|
20230809,093600,84880240,12000,12000,12000,12000,88
|
|
20230809,093500,83824240,12000,12000,12000,12000,0
|
|
20230809,093400,83824240,12000,12020,12020,12000,1590
|
|
20230809,093300,64723010,12030,12090,12090,12030,11
|
|
20230809,093200,64590620,12090,12090,12090,12090,0
|
|
20230809,093100,64590620,12090,12030,12090,12030,114
|
|
20230809,093000,63219140,12090,12030,12090,12030,135
|
|
20230809,092900,61595030,12030,12030,12030,12030,43
|
|
20230809,092800,61077740,12050,12100,12100,12050,151
|
|
20230809,092700,59253190,12100,12100,12100,12100,0
|
|
20230809,092600,59253190,12100,12100,12100,12100,70
|
|
20230809,092500,58406190,12100,12030,12100,12030,99
|
|
20230809,092400,57215150,12020,12020,12020,12020,8
|
|
20230809,092300,57118990,12030,12040,12110,12030,1443
|
|
20230809,092200,39750250,12020,12020,12020,12020,0
|
|
20230809,092100,39750250,12020,12020,12020,12020,0
|
|
20230809,092000,39750250,12020,12020,12020,12020,96
|
|
20230809,091900,38596330,12110,12110,12110,12110,0
|
|
20230809,091800,38596330,12110,12020,12110,12020,303
|
|
20230809,091700,34937420,12020,12020,12020,12020,112
|
|
20230809,091600,33591180,12020,12020,12020,12020,0
|
|
20230809,091500,33591180,12020,12020,12020,12020,217
|
|
20230809,091400,30982840,12020,12020,12020,12020,122
|
|
20230809,091300,29516400,12030,12030,12030,12030,92
|
|
20230809,091200,28409640,12030,12030,12030,12030,11
|
|
20230809,091100,28277310,12090,12090,12090,12090,0
|
|
20230809,091000,28277310,12090,12090,12090,12090,0
|
|
20230809,090900,28277310,12090,12020,12090,12020,128
|
|
20230809,090800,26738050,12090,12090,12090,12090,0
|
|
20230809,090700,26738050,12090,12090,12090,12090,1
|
|
20230809,090600,26725960,12020,12020,12020,12020,100
|
|
20230809,090500,25523960,12120,12120,12120,12120,0
|
|
20230809,090400,25523960,12120,12020,12120,12020,100
|
|
20230809,090300,24321030,12100,12090,12100,12090,440
|
|
20230809,090200,18997230,12100,12100,12100,12100,310
|
|
20230809,090100,15246230,12000,12000,12000,12000,99
|
|
20230809,090000,14058230,12010,11980,12010,11980,1173
|