620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,191700,1213993730,8800,8800,8800,8800,7926
|
|
20230810,191600,1213993730,8800,8800,8800,8800,0
|
|
20230810,191500,1213993730,8800,8800,8800,8800,0
|
|
20230810,191400,1213993730,8800,8800,8800,8800,0
|
|
20230810,191300,1213993730,8800,8800,8800,8800,0
|
|
20230810,191200,1213993730,8800,8800,8800,8800,0
|
|
20230810,191100,1213993730,8800,8800,8800,8800,0
|
|
20230810,191000,1213993730,8800,8800,8800,8800,0
|
|
20230810,190900,1213993730,8800,8800,8800,8800,0
|
|
20230810,190800,1213993730,8800,8800,8800,8800,0
|
|
20230810,190700,1213993730,8800,8800,8800,8800,0
|
|
20230810,190600,1213993730,8800,8800,8800,8800,0
|
|
20230810,190500,1213993730,8800,8800,8800,8800,0
|
|
20230810,190400,1213993730,8800,8800,8800,8800,0
|
|
20230810,190300,1213993730,8800,8800,8800,8800,0
|
|
20230810,190200,1213993730,8800,8800,8800,8800,0
|
|
20230810,190100,1213993730,8800,8800,8800,8800,0
|
|
20230810,190000,1213993730,8800,8800,8800,8800,0
|
|
20230810,185900,1213993730,8800,8800,8800,8800,0
|
|
20230810,185800,1213993730,8800,8800,8800,8800,0
|
|
20230810,185700,1213993730,8800,8800,8800,8800,0
|
|
20230810,185600,1213993730,8800,8800,8800,8800,0
|
|
20230810,185500,1213993730,8800,8800,8800,8800,0
|
|
20230810,185400,1213993730,8800,8800,8800,8800,0
|
|
20230810,185300,1213993730,8800,8800,8800,8800,0
|
|
20230810,185200,1213993730,8800,8800,8800,8800,0
|
|
20230810,185100,1213993730,8800,8800,8800,8800,0
|
|
20230810,185000,1213993730,8800,8800,8800,8800,0
|
|
20230810,184900,1213993730,8800,8800,8800,8800,0
|
|
20230810,184800,1213993730,8800,8800,8800,8800,0
|
|
20230810,184700,1213993730,8800,8800,8800,8800,7926
|
|
20230810,184600,1213993730,8800,8800,8800,8800,0
|
|
20230810,184500,1213993730,8800,8800,8800,8800,0
|
|
20230810,184400,1213993730,8800,8800,8800,8800,0
|
|
20230810,184300,1213993730,8800,8800,8800,8800,0
|
|
20230810,184200,1213993730,8800,8800,8800,8800,0
|
|
20230810,184100,1213993730,8800,8800,8800,8800,0
|
|
20230810,184000,1213993730,8800,8800,8800,8800,0
|
|
20230810,183900,1213993730,8800,8800,8800,8800,0
|
|
20230810,183800,1213993730,8800,8800,8800,8800,0
|
|
20230810,183700,1213993730,8800,8800,8800,8800,0
|
|
20230810,183600,1213993730,8800,8800,8800,8800,0
|
|
20230810,183500,1213993730,8800,8800,8800,8800,0
|
|
20230810,183400,1213993730,8800,8800,8800,8800,0
|
|
20230810,183300,1213993730,8800,8800,8800,8800,0
|
|
20230810,183200,1213993730,8800,8800,8800,8800,0
|
|
20230810,183100,1213993730,8800,8800,8800,8800,0
|
|
20230810,183000,1213993730,8800,8800,8800,8800,0
|
|
20230810,182900,1213993730,8800,8800,8800,8800,0
|
|
20230810,182800,1213993730,8800,8800,8800,8800,0
|
|
20230810,182700,1213993730,8800,8800,8800,8800,0
|
|
20230810,182600,1213993730,8800,8800,8800,8800,0
|
|
20230810,182500,1213993730,8800,8800,8800,8800,0
|
|
20230810,182400,1213993730,8800,8800,8800,8800,0
|
|
20230810,182300,1213993730,8800,8800,8800,8800,0
|
|
20230810,182200,1213993730,8800,8800,8800,8800,0
|
|
20230810,182100,1213993730,8800,8800,8800,8800,0
|
|
20230810,182000,1213993730,8800,8800,8800,8800,0
|
|
20230810,181900,1213993730,8800,8800,8800,8800,0
|
|
20230810,181800,1213993730,8800,8800,8800,8800,0
|
|
20230810,181700,1213993730,8800,8800,8800,8800,7926
|
|
20230810,181600,1213993730,8800,8800,8800,8800,0
|
|
20230810,181500,1213993730,8800,8800,8800,8800,0
|
|
20230810,181400,1213993730,8800,8800,8800,8800,0
|
|
20230810,181300,1213993730,8800,8800,8800,8800,0
|
|
20230810,181200,1213993730,8800,8800,8800,8800,0
|
|
20230810,181100,1213993730,8800,8800,8800,8800,0
|
|
20230810,181000,1213993730,8800,8800,8800,8800,0
|
|
20230810,180900,1213993730,8800,8800,8800,8800,0
|
|
20230810,180800,1213993730,8800,8800,8800,8800,0
|
|
20230810,180700,1213993730,8800,8800,8800,8800,0
|
|
20230810,180600,1213993730,8800,8800,8800,8800,0
|
|
20230810,180500,1213993730,8800,8800,8800,8800,0
|
|
20230810,180400,1213993730,8800,8800,8800,8800,0
|
|
20230810,180300,1213993730,8800,8800,8800,8800,0
|
|
20230810,180200,1213993730,8800,8800,8800,8800,0
|
|
20230810,180100,1213993730,8800,8800,8800,8800,0
|
|
20230810,180000,1213993730,8800,8800,8800,8800,0
|
|
20230810,175900,1213993730,8800,8800,8800,8800,0
|
|
20230810,175800,1213993730,8800,8800,8800,8800,0
|
|
20230810,175700,1213993730,8800,8800,8800,8800,0
|
|
20230810,175600,1213993730,8800,8800,8800,8800,0
|
|
20230810,175500,1213993730,8800,8800,8800,8800,0
|
|
20230810,175400,1213993730,8800,8800,8800,8800,0
|
|
20230810,175300,1213993730,8800,8800,8800,8800,0
|
|
20230810,175200,1213993730,8800,8800,8800,8800,0
|
|
20230810,175100,1213993730,8800,8800,8800,8800,0
|
|
20230810,175000,1213993730,8800,8800,8800,8800,0
|
|
20230810,174900,1213993730,8800,8800,8800,8800,0
|
|
20230810,174800,1213993730,8800,8800,8800,8800,0
|
|
20230810,174700,1213993730,8800,8800,8800,8800,7926
|
|
20230810,174600,1213993730,8800,8800,8800,8800,0
|
|
20230810,174500,1213993730,8800,8800,8800,8800,0
|
|
20230810,174400,1213993730,8800,8800,8800,8800,0
|
|
20230810,174300,1213993730,8800,8800,8800,8800,0
|
|
20230810,174200,1213993730,8800,8800,8800,8800,0
|
|
20230810,174100,1213993730,8800,8800,8800,8800,0
|
|
20230810,174000,1213993730,8800,8800,8800,8800,0
|
|
20230810,173900,1213993730,8800,8800,8800,8800,0
|
|
20230810,173800,1213993730,8800,8800,8800,8800,0
|
|
20230810,173700,1213993730,8800,8800,8800,8800,0
|
|
20230810,173600,1213993730,8800,8800,8800,8800,0
|
|
20230810,173500,1213993730,8800,8800,8800,8800,0
|
|
20230810,173400,1213993730,8800,8800,8800,8800,0
|
|
20230810,173300,1213993730,8800,8800,8800,8800,0
|
|
20230810,173200,1213993730,8800,8800,8800,8800,0
|
|
20230810,173100,1213993730,8800,8800,8800,8800,0
|
|
20230810,173000,1213993730,8800,8800,8800,8800,0
|
|
20230810,172900,1213993730,8800,8800,8800,8800,0
|
|
20230810,172800,1213993730,8800,8800,8800,8800,0
|
|
20230810,172700,1213993730,8800,8800,8800,8800,0
|
|
20230810,172600,1213993730,8800,8800,8800,8800,0
|
|
20230810,172500,1213993730,8800,8800,8800,8800,0
|
|
20230810,172400,1213993730,8800,8800,8800,8800,0
|
|
20230810,172300,1213993730,8800,8800,8800,8800,0
|
|
20230810,172200,1213993730,8800,8800,8800,8800,0
|
|
20230810,172100,1213993730,8800,8800,8800,8800,0
|
|
20230810,172000,1213993730,8800,8800,8800,8800,0
|
|
20230810,171900,1213993730,8800,8800,8800,8800,0
|
|
20230810,171800,1213993730,8800,8800,8800,8800,0
|
|
20230810,171700,1213993730,8800,8800,8800,8800,7926
|
|
20230810,171600,1213993730,8800,8800,8800,8800,0
|
|
20230810,171500,1213993730,8800,8800,8800,8800,0
|
|
20230810,171400,1213993730,8800,8800,8800,8800,0
|
|
20230810,171300,1213993730,8800,8800,8800,8800,0
|
|
20230810,171200,1213993730,8800,8800,8800,8800,0
|
|
20230810,171100,1213993730,8800,8800,8800,8800,0
|
|
20230810,171000,1213993730,8800,8800,8800,8800,0
|
|
20230810,170900,1213993730,8800,8800,8800,8800,0
|
|
20230810,170800,1213993730,8800,8800,8800,8800,0
|
|
20230810,170700,1213993730,8800,8800,8800,8800,0
|
|
20230810,170600,1213993730,8800,8800,8800,8800,0
|
|
20230810,170500,1213993730,8800,8800,8800,8800,0
|
|
20230810,170400,1213993730,8800,8800,8800,8800,0
|
|
20230810,170300,1213993730,8800,8800,8800,8800,0
|
|
20230810,170200,1213993730,8800,8800,8800,8800,0
|
|
20230810,170100,1213993730,8800,8800,8800,8800,0
|
|
20230810,170000,1213993730,8800,8800,8800,8800,0
|
|
20230810,165900,1213993730,8800,8800,8800,8800,0
|
|
20230810,165800,1213993730,8800,8800,8800,8800,0
|
|
20230810,165700,1213993730,8800,8800,8800,8800,0
|
|
20230810,165600,1213993730,8800,8800,8800,8800,0
|
|
20230810,165500,1213993730,8800,8800,8800,8800,0
|
|
20230810,165400,1213993730,8800,8800,8800,8800,0
|
|
20230810,165300,1213993730,8800,8800,8800,8800,0
|
|
20230810,165200,1213993730,8800,8800,8800,8800,0
|
|
20230810,165100,1213993730,8800,8800,8800,8800,0
|
|
20230810,165000,1213993730,8800,8800,8800,8800,0
|
|
20230810,164900,1213993730,8800,8800,8800,8800,0
|
|
20230810,164800,1213993730,8800,8800,8800,8800,0
|
|
20230810,164700,1213993730,8800,8800,8800,8800,7926
|
|
20230810,164600,1213993730,8800,8800,8800,8800,0
|
|
20230810,164500,1213993730,8800,8800,8800,8800,0
|
|
20230810,164400,1213993730,8800,8800,8800,8800,0
|
|
20230810,164300,1213993730,8800,8800,8800,8800,0
|
|
20230810,164200,1213993730,8800,8800,8800,8800,0
|
|
20230810,164100,1213993730,8800,8800,8800,8800,0
|
|
20230810,164000,1213993730,8800,8800,8800,8800,0
|
|
20230810,163900,1213993730,8800,8800,8800,8800,0
|
|
20230810,163800,1213993730,8800,8800,8800,8800,0
|
|
20230810,163700,1213993730,8800,8800,8800,8800,0
|
|
20230810,163600,1213993730,8800,8800,8800,8800,0
|
|
20230810,163500,1213993730,8800,8800,8800,8800,0
|
|
20230810,163400,1213993730,8800,8800,8800,8800,0
|
|
20230810,163300,1213993730,8800,8800,8800,8800,0
|
|
20230810,163200,1213993730,8800,8800,8800,8800,0
|
|
20230810,163100,1213993730,8800,8800,8800,8800,0
|
|
20230810,163000,1213993730,8800,8800,8800,8800,0
|
|
20230810,162900,1213993730,8800,8800,8800,8800,0
|
|
20230810,162800,1213993730,8800,8800,8800,8800,0
|
|
20230810,162700,1213993730,8800,8800,8800,8800,0
|
|
20230810,162600,1213993730,8800,8800,8800,8800,0
|
|
20230810,162500,1213993730,8800,8800,8800,8800,0
|
|
20230810,162400,1213993730,8800,8800,8800,8800,0
|
|
20230810,162300,1213993730,8800,8800,8800,8800,0
|
|
20230810,162200,1213993730,8800,8800,8800,8800,0
|
|
20230810,162100,1213993730,8800,8800,8800,8800,0
|
|
20230810,162000,1213993730,8800,8800,8800,8800,0
|
|
20230810,161900,1213993730,8800,8800,8800,8800,0
|
|
20230810,161800,1213993730,8800,8800,8800,8800,0
|
|
20230810,161700,1213993730,8800,8800,8800,8800,7926
|
|
20230810,161600,1213993730,8800,8800,8800,8800,0
|
|
20230810,161500,1213993730,8800,8800,8800,8800,0
|
|
20230810,161400,1213993730,8800,8800,8800,8800,0
|
|
20230810,161300,1213993730,8800,8800,8800,8800,0
|
|
20230810,161200,1213993730,8800,8800,8800,8800,0
|
|
20230810,161100,1213993730,8800,8800,8800,8800,0
|
|
20230810,161000,1213993730,8800,8800,8800,8800,0
|
|
20230810,160900,1213993730,8800,8800,8800,8800,0
|
|
20230810,160800,1213993730,8800,8800,8800,8800,0
|
|
20230810,160700,1213993730,8800,8800,8800,8800,0
|
|
20230810,160600,1213993730,8800,8800,8800,8800,0
|
|
20230810,160500,1213993730,8800,8800,8800,8800,0
|
|
20230810,160400,1213993730,8800,8800,8800,8800,0
|
|
20230810,160300,1213993730,8800,8800,8800,8800,0
|
|
20230810,160200,1213993730,8800,8800,8800,8800,0
|
|
20230810,160100,1213993730,8800,8800,8800,8800,0
|
|
20230810,160000,1213993730,8800,8800,8800,8800,0
|
|
20230810,155900,1213993730,8800,8800,8800,8800,0
|
|
20230810,155800,1213993730,8800,8800,8800,8800,0
|
|
20230810,155700,1213993730,8800,8800,8800,8800,0
|
|
20230810,155600,1213993730,8800,8800,8800,8800,0
|
|
20230810,155500,1213993730,8800,8800,8800,8800,0
|
|
20230810,155400,1213993730,8800,8800,8800,8800,0
|
|
20230810,155300,1213993730,8800,8800,8800,8800,0
|
|
20230810,155200,1213993730,8800,8800,8800,8800,0
|
|
20230810,155100,1213993730,8800,8800,8800,8800,0
|
|
20230810,155000,1213993730,8800,8800,8800,8800,0
|
|
20230810,154900,1213993730,8800,8800,8800,8800,0
|
|
20230810,154800,1213993730,8800,8800,8800,8800,0
|
|
20230810,154700,1213993730,8800,8800,8800,8800,7926
|
|
20230810,154600,1213993730,8800,8800,8800,8800,0
|
|
20230810,154500,1213993730,8800,8800,8800,8800,0
|
|
20230810,154400,1213993730,8800,8800,8800,8800,0
|
|
20230810,154300,1213993730,8800,8800,8800,8800,0
|
|
20230810,154200,1213993730,8800,8800,8800,8800,0
|
|
20230810,154100,1213993730,8800,8800,8800,8800,0
|
|
20230810,154000,1213993730,8800,8800,8800,8800,0
|
|
20230810,153900,1213993730,8800,8800,8800,8800,0
|
|
20230810,153800,1213993730,8800,8800,8800,8800,0
|
|
20230810,153700,1213993730,8800,8800,8800,8800,0
|
|
20230810,153600,1213993730,8800,8800,8800,8800,0
|
|
20230810,153500,1213993730,8800,8800,8800,8800,0
|
|
20230810,153400,1213993730,8800,8800,8800,8800,0
|
|
20230810,153300,1213993730,8800,8800,8800,8800,0
|
|
20230810,153200,1213993730,8800,8800,8800,8800,0
|
|
20230810,153100,1213993730,8800,8800,8800,8800,0
|
|
20230810,153000,1213993730,8800,8800,8800,8800,7926
|
|
20230810,152900,1144244930,8870,8870,8870,8870,0
|
|
20230810,152800,1144244930,8870,8870,8870,8870,0
|
|
20230810,152700,1144244930,8870,8870,8870,8870,0
|
|
20230810,152600,1144244930,8870,8870,8870,8870,0
|
|
20230810,152500,1144244930,8870,8870,8870,8870,0
|
|
20230810,152400,1144244930,8870,8870,8870,8870,0
|
|
20230810,152300,1144244930,8870,8870,8870,8870,0
|
|
20230810,152200,1144244930,8870,8870,8870,8870,0
|
|
20230810,152100,1144244930,8870,8870,8870,8870,0
|
|
20230810,152000,1144244930,8870,8870,8870,8870,0
|
|
20230810,151900,1144244930,8870,8820,8870,8820,2218
|
|
20230810,151800,1124639640,8820,8850,8850,8820,362
|
|
20230810,151700,1121444480,8860,8810,8860,8810,1549
|
|
20230810,151600,1107770000,8830,8820,8830,8810,865
|
|
20230810,151500,1100142740,8820,8850,8850,8820,732
|
|
20230810,151400,1093684380,8880,8880,8880,8880,0
|
|
20230810,151300,1093684380,8880,8880,8880,8880,0
|
|
20230810,151200,1093684380,8880,8880,8880,8880,0
|
|
20230810,151100,1093684380,8880,8880,8880,8880,1
|
|
20230810,151000,1093675500,8890,8890,8890,8890,1
|
|
20230810,150900,1093666610,8860,8890,8890,8860,344
|
|
20230810,150800,1090618110,8880,8860,8890,8860,1938
|
|
20230810,150700,1073413400,8850,8860,8860,8830,1027
|
|
20230810,150600,1064320710,8850,8850,8850,8850,51
|
|
20230810,150500,1063869360,8830,8830,8830,8830,171
|
|
20230810,150400,1062359430,8830,8830,8840,8830,877
|
|
20230810,150300,1054613540,8840,8830,8840,8830,29
|
|
20230810,150200,1054357380,8830,8850,8850,8830,201
|
|
20230810,150100,1052579530,8850,8850,8850,8850,0
|
|
20230810,150000,1052579530,8850,8850,8850,8850,195
|
|
20230810,145900,1050853780,8850,8830,8850,8830,1203
|
|
20230810,145800,1040216730,8830,8830,8830,8830,324
|
|
20230810,145700,1037355810,8810,8820,8820,8810,112
|
|
20230810,145600,1036368920,8830,8820,8830,8820,202
|
|
20230810,145500,1034587270,8810,8810,8810,8810,0
|
|
20230810,145400,1034587270,8810,8810,8810,8810,16
|
|
20230810,145300,1034446310,8840,8840,8840,8840,0
|
|
20230810,145200,1034446310,8840,8840,8840,8840,0
|
|
20230810,145100,1034446310,8840,8840,8840,8840,2
|
|
20230810,145000,1034428630,8840,8840,8840,8840,0
|
|
20230810,144900,1034428630,8840,8820,8840,8820,122
|
|
20230810,144800,1033351610,8820,8820,8820,8820,28
|
|
20230810,144700,1033104650,8840,8840,8840,8840,1
|
|
20230810,144600,1033095810,8820,8820,8820,8820,12
|
|
20230810,144500,1032989970,8840,8840,8840,8840,10
|
|
20230810,144400,1032901570,8850,8850,8850,8850,0
|
|
20230810,144300,1032901570,8850,8850,8850,8850,0
|
|
20230810,144200,1032901570,8850,8820,8850,8820,108
|
|
20230810,144100,1031946010,8860,8860,8860,8860,0
|
|
20230810,144000,1031946010,8860,8860,8860,8860,0
|
|
20230810,143900,1031946010,8860,8860,8860,8860,1
|
|
20230810,143800,1031937150,8860,8810,8860,8810,412
|
|
20230810,143700,1028297160,8830,8820,8830,8810,16
|
|
20230810,143600,1028156170,8810,8810,8820,8790,161
|
|
20230810,143500,1026737570,8800,8800,8800,8800,71
|
|
20230810,143400,1026112770,8800,8800,8800,8800,141
|
|
20230810,143300,1024871970,8800,8800,8800,8800,64
|
|
20230810,143200,1024308770,8810,8820,8820,8800,94
|
|
20230810,143100,1023481230,8800,8810,8810,8800,73
|
|
20230810,143000,1022838730,8830,8830,8830,8810,93
|
|
20230810,142900,1022018940,8820,8820,8820,8820,1
|
|
20230810,142800,1022010120,8820,8810,8820,8810,526
|
|
20230810,142700,1017376030,8810,8810,8810,8810,17
|
|
20230810,142600,1017226260,8820,8820,8820,8820,0
|
|
20230810,142500,1017226260,8820,8820,8820,8820,20
|
|
20230810,142400,1017049860,8820,8820,8820,8820,1
|
|
20230810,142300,1017041040,8820,8800,8820,8800,94
|
|
20230810,142200,1016213820,8800,8800,8800,8800,1005
|
|
20230810,142100,1007369820,8800,8820,8820,8800,457
|
|
20230810,142000,1003345410,8810,8810,8810,8810,248
|
|
20230810,141900,1001160530,8810,8810,8810,8810,0
|
|
20230810,141800,1001160530,8810,8830,8830,8810,1431
|
|
20230810,141700,988535460,8830,8830,8830,8830,30
|
|
20230810,141600,988270560,8840,8840,8840,8840,130
|
|
20230810,141500,987121360,8840,8840,8840,8840,42
|
|
20230810,141400,986750080,8850,8850,8850,8850,47
|
|
20230810,141300,986334130,8850,8840,8850,8840,71
|
|
20230810,141200,985706280,8850,8850,8850,8850,84
|
|
20230810,141100,984962880,8850,8850,8850,8850,0
|
|
20230810,141000,984962880,8850,8850,8850,8850,6
|
|
20230810,140900,984909780,8850,8860,8860,8850,307
|
|
20230810,140800,982191310,8870,8870,8870,8870,0
|
|
20230810,140700,982191310,8870,8870,8870,8870,0
|
|
20230810,140600,982191310,8870,8870,8870,8870,1
|
|
20230810,140500,982182440,8870,8860,8870,8860,67
|
|
20230810,140400,981588670,8860,8850,8870,8840,354
|
|
20230810,140300,978453400,8860,8840,8860,8840,283
|
|
20230810,140200,975949800,8840,8840,8840,8840,0
|
|
20230810,140100,975949800,8840,8840,8840,8840,0
|
|
20230810,140000,975949800,8840,8840,8840,8840,73
|
|
20230810,135900,975304480,8840,8840,8840,8840,294
|
|
20230810,135800,972705520,8840,8840,8840,8840,90
|
|
20230810,135700,971909920,8840,8840,8840,8840,12
|
|
20230810,135600,971803840,8840,8830,8840,8820,63
|
|
20230810,135500,971247590,8830,8840,8840,8830,5
|
|
20230810,135400,971203400,8840,8850,8850,8840,2
|
|
20230810,135300,971185710,8810,8850,8850,8810,13
|
|
20230810,135200,971070820,8850,8840,8850,8840,289
|
|
20230810,135100,968514810,8840,8840,8840,8840,12
|
|
20230810,135000,968408730,8840,8840,8840,8840,0
|
|
20230810,134900,968408730,8840,8830,8840,8830,8
|
|
20230810,134800,968338030,8810,8810,8810,8810,0
|
|
20230810,134700,968338030,8810,8820,8820,8810,214
|
|
20230810,134600,966452270,8820,8840,8850,8820,236
|
|
20230810,134500,964366600,8840,8840,8840,8840,5
|
|
20230810,134400,964322400,8840,8840,8840,8840,0
|
|
20230810,134300,964322400,8840,8830,8840,8830,188
|
|
20230810,134200,962662350,8830,8830,8830,8830,0
|
|
20230810,134100,962662350,8830,8830,8830,8830,0
|
|
20230810,134000,962662350,8830,8830,8830,8830,0
|
|
20230810,133900,962662350,8830,8830,8830,8830,0
|
|
20230810,133800,962662350,8830,8830,8830,8830,0
|
|
20230810,133700,962662350,8830,8830,8830,8830,0
|
|
20230810,133600,962662350,8830,8830,8830,8830,113
|
|
20230810,133500,961664560,8830,8820,8830,8810,139
|
|
20230810,133400,960438860,8820,8820,8820,8820,0
|
|
20230810,133300,960438860,8820,8820,8820,8820,1
|
|
20230810,133200,960430040,8820,8820,8820,8820,120
|
|
20230810,133100,959371640,8790,8790,8790,8790,0
|
|
20230810,133000,959371640,8790,8790,8790,8790,0
|
|
20230810,132900,959371640,8790,8790,8790,8790,0
|
|
20230810,132800,959371640,8790,8800,8800,8790,70
|
|
20230810,132700,958755670,8810,8810,8810,8810,195
|
|
20230810,132600,957037720,8810,8800,8810,8800,30
|
|
20230810,132500,956773710,8810,8810,8810,8810,0
|
|
20230810,132400,956773710,8810,8800,8810,8780,220
|
|
20230810,132300,954840220,8820,8800,8820,8800,5
|
|
20230810,132200,954796140,8800,8800,8800,8800,1
|
|
20230810,132100,954787340,8800,8800,8800,8800,1
|
|
20230810,132000,954778540,8780,8780,8780,8780,60
|
|
20230810,131900,954251740,8800,8790,8800,8780,129
|
|
20230810,131800,953118570,8800,8800,8800,8800,1
|
|
20230810,131700,953109770,8800,8800,8800,8800,11
|
|
20230810,131600,953012970,8800,8800,8800,8800,28
|
|
20230810,131500,952766570,8800,8800,8800,8780,538
|
|
20230810,131400,948037860,8800,8800,8800,8800,3
|
|
20230810,131300,948011460,8800,8800,8800,8800,93
|
|
20230810,131200,947193060,8840,8840,8840,8840,0
|
|
20230810,131100,947193060,8840,8810,8840,8790,90
|
|
20230810,131000,946400850,8840,8810,8840,8790,486
|
|
20230810,130900,942124360,8810,8810,8810,8810,1
|
|
20230810,130800,942115550,8860,8860,8860,8860,0
|
|
20230810,130700,942115550,8860,8840,8860,8800,301
|
|
20230810,130600,939460810,8830,8810,8830,8810,445
|
|
20230810,130500,935538160,8810,8810,8810,8810,0
|
|
20230810,130400,935538160,8810,8810,8810,8810,0
|
|
20230810,130300,935538160,8810,8810,8810,8810,2
|
|
20230810,130200,935520540,8810,8810,8810,8810,40
|
|
20230810,130100,935168140,8810,8810,8810,8810,50
|
|
20230810,130000,934727640,8810,8800,8810,8800,237
|
|
20230810,125900,932640700,8800,8800,8800,8800,0
|
|
20230810,125800,932640700,8800,8800,8800,8800,44
|
|
20230810,125700,932253500,8800,8800,8800,8800,0
|
|
20230810,125600,932253500,8800,8800,8800,8800,0
|
|
20230810,125500,932253500,8800,8800,8800,8800,50
|
|
20230810,125400,931813500,8800,8800,8800,8800,0
|
|
20230810,125300,931813500,8800,8800,8800,8800,8
|
|
20230810,125200,931743100,8800,8800,8800,8800,23
|
|
20230810,125100,931540700,8800,8790,8800,8780,501
|
|
20230810,125000,927141870,8790,8790,8790,8790,110
|
|
20230810,124900,926174970,8790,8790,8790,8790,46
|
|
20230810,124800,925770630,8800,8800,8800,8800,10
|
|
20230810,124700,925682630,8800,8800,8800,8800,358
|
|
20230810,124600,922532230,8810,8810,8810,8810,1
|
|
20230810,124500,922523420,8820,8820,8820,8820,0
|
|
20230810,124400,922523420,8820,8820,8820,8820,0
|
|
20230810,124300,922523420,8820,8820,8820,8820,1
|
|
20230810,124200,922514600,8840,8840,8840,8840,0
|
|
20230810,124100,922514600,8840,8840,8840,8840,0
|
|
20230810,124000,922514600,8840,8840,8840,8840,29
|
|
20230810,123900,922258240,8840,8840,8840,8840,1
|
|
20230810,123800,922249400,8770,8800,8800,8770,217
|
|
20230810,123700,920341220,8770,8780,8780,8770,378
|
|
20230810,123600,917025000,8780,8780,8780,8780,0
|
|
20230810,123500,917025000,8780,8780,8780,8780,25
|
|
20230810,123400,916805500,8800,8800,8800,8800,88
|
|
20230810,123300,916031100,8800,8800,8800,8800,60
|
|
20230810,123200,915503100,8800,8800,8800,8800,0
|
|
20230810,123100,915503100,8800,8800,8800,8800,0
|
|
20230810,123000,915503100,8800,8770,8800,8770,434
|
|
20230810,122900,911690800,8770,8800,8800,8770,1003
|
|
20230810,122800,902894460,8770,8780,8780,8770,1016
|
|
20230810,122700,893982610,8790,8800,8800,8790,140
|
|
20230810,122600,892751940,8800,8800,8800,8800,0
|
|
20230810,122500,892751940,8800,8800,8800,8800,192
|
|
20230810,122400,891062340,8800,8800,8800,8800,1
|
|
20230810,122300,891053540,8800,8800,8800,8800,0
|
|
20230810,122200,891053540,8800,8800,8800,8800,1
|
|
20230810,122100,891044740,8840,8810,8840,8800,101
|
|
20230810,122000,890155890,8800,8810,8810,8800,17
|
|
20230810,121900,890006270,8840,8810,8840,8810,11
|
|
20230810,121800,889909330,8840,8840,8840,8840,0
|
|
20230810,121700,889909330,8840,8840,8840,8840,31
|
|
20230810,121600,889635290,8810,8810,8810,8810,299
|
|
20230810,121500,887001100,8810,8790,8810,8780,498
|
|
20230810,121400,882624070,8800,8840,8840,8800,110
|
|
20230810,121300,881656010,8780,8800,8850,8780,2602
|
|
20230810,121200,858794760,8800,8840,8860,8800,576
|
|
20230810,121100,853723580,8840,8840,8840,8840,0
|
|
20230810,121000,853723580,8840,8840,8840,8840,0
|
|
20230810,120900,853723580,8840,8840,8840,8840,0
|
|
20230810,120800,853723580,8840,8820,8840,8820,702
|
|
20230810,120700,847531920,8830,8860,8880,8830,401
|
|
20230810,120600,843977390,8820,8820,8820,8820,1
|
|
20230810,120500,843968570,8860,8810,8860,8810,1016
|
|
20230810,120400,834971990,8810,8810,8810,8810,52
|
|
20230810,120300,834513870,8850,8850,8850,8850,0
|
|
20230810,120200,834513870,8850,8850,8850,8850,0
|
|
20230810,120100,834513870,8850,8820,8850,8820,2
|
|
20230810,120000,834496200,8820,8810,8820,8810,1558
|
|
20230810,115900,820763180,8810,8820,8850,8810,9
|
|
20230810,115800,820683780,8810,8820,8820,8810,53
|
|
20230810,115700,820216830,8820,8820,8820,8810,62
|
|
20230810,115600,819670100,8820,8820,8820,8820,0
|
|
20230810,115500,819670100,8820,8820,8820,8820,1
|
|
20230810,115400,819661280,8860,8830,8860,8810,802
|
|
20230810,115300,812586610,8860,8840,8860,8840,79
|
|
20230810,115200,811888230,8860,8870,8870,8860,120
|
|
20230810,115100,810824030,8870,8870,8870,8870,0
|
|
20230810,115000,810824030,8870,8840,8870,8840,246
|
|
20230810,114900,808648910,8850,8850,8850,8850,1
|
|
20230810,114800,808640060,8850,8870,8880,8850,513
|
|
20230810,114700,804097800,8870,8880,8880,8870,5
|
|
20230810,114600,804053410,8880,8870,8880,8870,220
|
|
20230810,114500,802101840,8870,8870,8870,8870,0
|
|
20230810,114400,802101840,8870,8870,8880,8870,11
|
|
20230810,114300,802004240,8880,8850,8880,8850,165
|
|
20230810,114200,800540670,8880,8870,8880,8870,10
|
|
20230810,114100,800451890,8850,8880,8880,8850,36
|
|
20230810,114000,800132270,8880,8880,8880,8880,22
|
|
20230810,113900,799936910,8880,8880,8880,8880,0
|
|
20230810,113800,799936910,8880,8850,8880,8850,4
|
|
20230810,113700,799901480,8850,8880,8880,8850,319
|
|
20230810,113600,797073290,8880,8880,8880,8880,102
|
|
20230810,113500,796167530,8890,8850,8890,8850,122
|
|
20230810,113400,795083990,8890,8860,8890,8860,287
|
|
20230810,113300,792537760,8860,8850,8860,8850,398
|
|
20230810,113200,789015420,8840,8840,8840,8840,32
|
|
20230810,113100,788732540,8840,8840,8840,8840,5
|
|
20230810,113000,788688340,8820,8820,8820,8820,0
|
|
20230810,112900,788688340,8820,8830,8830,8820,630
|
|
20230810,112800,783130060,8850,8860,8860,8850,361
|
|
20230810,112700,779934710,8870,8870,8870,8870,0
|
|
20230810,112600,779934710,8870,8860,8870,8860,70
|
|
20230810,112500,779314430,8850,8850,8850,8850,9
|
|
20230810,112400,779234780,8870,8870,8870,8870,0
|
|
20230810,112300,779234780,8870,8870,8870,8870,0
|
|
20230810,112200,779234780,8870,8860,8870,8860,200
|
|
20230810,112100,777462670,8860,8860,8860,8840,574
|
|
20230810,112000,772384210,8850,8850,8850,8850,430
|
|
20230810,111900,768578710,8850,8830,8850,8820,241
|
|
20230810,111800,766452560,8850,8830,8850,8830,91
|
|
20230810,111700,765648870,8830,8840,8850,8820,64
|
|
20230810,111600,765083710,8830,8850,8850,8830,14
|
|
20230810,111500,764959850,8850,8840,8850,8840,1501
|
|
20230810,111400,751683100,8840,8800,8840,8800,196
|
|
20230810,111300,749957430,8780,8760,8810,8760,414
|
|
20230810,111200,746326490,8760,8780,8780,8750,1362
|
|
20230810,111100,734389260,8780,8790,8800,8780,111
|
|
20230810,111000,733413740,8810,8780,8810,8780,11
|
|
20230810,110900,733316880,8820,8800,8820,8800,521
|
|
20230810,110800,728723270,8810,8790,8810,8780,71
|
|
20230810,110700,728099040,8810,8800,8810,8800,10
|
|
20230810,110600,728010960,8780,8780,8810,8780,76
|
|
20230810,110500,727342820,8790,8780,8790,8780,107
|
|
20230810,110400,726402360,8780,8780,8830,8780,65
|
|
20230810,110300,725829980,8800,8780,8840,8780,124
|
|
20230810,110200,724738480,8800,8800,8850,8800,506
|
|
20230810,110100,720282420,8800,8760,8800,8760,338
|
|
20230810,110000,717321390,8750,8750,8750,8750,0
|
|
20230810,105900,717321390,8750,8750,8750,8750,30
|
|
20230810,105800,717058890,8760,8760,8760,8760,0
|
|
20230810,105700,717058890,8760,8750,8760,8750,218
|
|
20230810,105600,715150370,8750,8750,8750,8750,0
|
|
20230810,105500,715150370,8750,8730,8750,8730,2
|
|
20230810,105400,715132890,8750,8750,8750,8750,10
|
|
20230810,105300,715045390,8730,8750,8750,8730,58
|
|
20230810,105200,714537910,8730,8730,8730,8730,0
|
|
20230810,105100,714537910,8730,8730,8730,8730,273
|
|
20230810,105000,712154620,8750,8750,8750,8750,0
|
|
20230810,104900,712154620,8750,8740,8750,8720,1652
|
|
20230810,104800,697742380,8740,8740,8760,8740,88
|
|
20230810,104700,696973230,8760,8740,8760,8740,15
|
|
20230810,104600,696842080,8760,8760,8760,8760,0
|
|
20230810,104500,696842080,8760,8760,8760,8760,0
|
|
20230810,104400,696842080,8760,8750,8760,8730,402
|
|
20230810,104300,693326760,8750,8750,8750,8750,2
|
|
20230810,104200,693309260,8730,8730,8730,8730,0
|
|
20230810,104100,693309260,8730,8740,8740,8730,61
|
|
20230810,104000,692776360,8750,8740,8750,8740,76
|
|
20230810,103900,692112010,8740,8730,8740,8720,671
|
|
20230810,103800,686257890,8740,8740,8740,8740,22
|
|
20230810,103700,686065610,8730,8700,8730,8700,1421
|
|
20230810,103600,673702340,8700,8700,8700,8700,400
|
|
20230810,103500,670222340,8700,8700,8710,8700,130
|
|
20230810,103400,669090990,8700,8710,8710,8700,228
|
|
20230810,103300,667106520,8700,8700,8720,8700,261
|
|
20230810,103200,664835440,8700,8700,8700,8700,384
|
|
20230810,103100,661494640,8710,8710,8710,8710,132
|
|
20230810,103000,660344920,8730,8730,8730,8730,10
|
|
20230810,102900,660257620,8710,8710,8710,8710,200
|
|
20230810,102800,658515620,8710,8710,8710,8710,402
|
|
20230810,102700,655014200,8710,8710,8710,8710,180
|
|
20230810,102600,653446400,8710,8720,8720,8710,294
|
|
20230810,102500,650883730,8720,8720,8720,8690,2467
|
|
20230810,102400,629423000,8720,8730,8730,8720,100
|
|
20230810,102300,628550990,8730,8730,8730,8730,1
|
|
20230810,102200,628542260,8710,8710,8720,8710,109
|
|
20230810,102100,627592860,8720,8730,8730,8720,206
|
|
20230810,102000,625795230,8750,8750,8750,8750,13
|
|
20230810,101900,625681480,8750,8750,8750,8750,0
|
|
20230810,101800,625681480,8750,8750,8750,8750,0
|
|
20230810,101700,625681480,8750,8750,8750,8750,240
|
|
20230810,101600,623581480,8730,8730,8730,8730,11
|
|
20230810,101500,623485450,8720,8740,8740,8720,109
|
|
20230810,101400,622532990,8710,8720,8730,8710,1082
|
|
20230810,101300,613094550,8720,8710,8720,8710,312
|
|
20230810,101200,610375820,8710,8710,8710,8710,155
|
|
20230810,101100,609025770,8710,8720,8720,8710,871
|
|
20230810,101000,601430660,8720,8720,8720,8720,339
|
|
20230810,100900,598474580,8720,8700,8720,8700,25
|
|
20230810,100800,598257060,8700,8720,8720,8690,1583
|
|
20230810,100700,584479400,8720,8720,8720,8720,0
|
|
20230810,100600,584479400,8720,8700,8720,8700,357
|
|
20230810,100500,581369160,8700,8700,8740,8690,1553
|
|
20230810,100400,567863870,8700,8730,8740,8700,118
|
|
20230810,100300,566836060,8700,8680,8730,8680,1718
|
|
20230810,100200,551905510,8680,8760,8760,8680,13032
|
|
20230810,100100,438288350,8760,8770,8770,8760,536
|
|
20230810,100000,433592630,8770,8770,8770,8770,502
|
|
20230810,095900,429190090,8780,8780,8780,8780,44
|
|
20230810,095800,428803770,8780,8790,8790,8780,124
|
|
20230810,095700,427714750,8790,8800,8800,8790,11
|
|
20230810,095600,427618050,8780,8780,8800,8780,421
|
|
20230810,095500,423921520,8780,8790,8790,8780,4
|
|
20230810,095400,423886390,8790,8790,8790,8790,0
|
|
20230810,095300,423886390,8790,8790,8790,8790,0
|
|
20230810,095200,423886390,8790,8790,8790,8790,6
|
|
20230810,095100,423833650,8780,8760,8780,8750,360
|
|
20230810,095000,420682340,8750,8760,8760,8740,1359
|
|
20230810,094900,408790670,8750,8750,8760,8750,274
|
|
20230810,094800,406393160,8760,8760,8760,8760,1
|
|
20230810,094700,406384400,8750,8750,8750,8750,807
|
|
20230810,094600,399323150,8750,8760,8770,8750,31
|
|
20230810,094500,399051680,8780,8730,8780,8720,155
|
|
20230810,094400,397698140,8720,8720,8720,8720,6
|
|
20230810,094300,397645820,8720,8740,8750,8720,1434
|
|
20230810,094200,385118790,8740,8750,8750,8740,118
|
|
20230810,094100,384086450,8750,8750,8750,8740,398
|
|
20230810,094000,380607590,8750,8750,8750,8750,806
|
|
20230810,093900,373555090,8770,8780,8780,8750,11
|
|
20230810,093800,373458750,8780,8750,8780,8750,291
|
|
20230810,093700,370912110,8750,8770,8770,8740,660
|
|
20230810,093600,365140970,8780,8780,8780,8780,12
|
|
20230810,093500,365035610,8780,8750,8780,8740,1179
|
|
20230810,093400,354712310,8780,8760,8780,8750,1950
|
|
20230810,093300,337636070,8760,8770,8770,8760,586
|
|
20230810,093200,332497520,8780,8780,8780,8780,26
|
|
20230810,093100,332269240,8780,8770,8780,8760,1283
|
|
20230810,093000,321018110,8760,8770,8810,8760,1722
|
|
20230810,092900,305919180,8780,8780,8780,8780,117
|
|
20230810,092800,304891920,8800,8800,8800,8780,247
|
|
20230810,092700,302722380,8800,8800,8800,8800,150
|
|
20230810,092600,301402380,8800,8800,8800,8800,15
|
|
20230810,092500,301270380,8810,8800,8810,8780,423
|
|
20230810,092400,297551390,8800,8880,8880,8790,944
|
|
20230810,092300,289242940,8880,8840,8890,8820,578
|
|
20230810,092200,284139170,8810,8840,8840,8810,129
|
|
20230810,092100,283002260,8840,8810,8840,8810,613
|
|
20230810,092000,277599480,8800,8800,8800,8800,80
|
|
20230810,091900,276895480,8810,8800,8810,8800,101
|
|
20230810,091800,276006670,8800,8800,8800,8800,148
|
|
20230810,091700,274704270,8800,8770,8800,8770,536
|
|
20230810,091600,270003520,8800,8770,8810,8770,150
|
|
20230810,091500,268687080,8770,8770,8770,8750,1326
|
|
20230810,091400,257079180,8770,8780,8810,8750,264
|
|
20230810,091300,254765900,8760,8820,8840,8760,8006
|
|
20230810,091200,184327140,8840,8830,8840,8820,1947
|
|
20230810,091100,167144920,8820,8860,8860,8820,851
|
|
20230810,091000,159624240,8850,8870,8870,8850,1405
|
|
20230810,090900,147180040,8870,8850,8870,8840,509
|
|
20230810,090800,142674900,8850,8840,8870,8830,2211
|
|
20230810,090700,123148600,8870,8850,8870,8830,4011
|
|
20230810,090600,87691080,8890,8880,8930,8850,1571
|
|
20230810,090500,73760560,8860,8880,8930,8850,1678
|
|
20230810,090400,58841880,8880,8900,8900,8880,508
|
|
20230810,090300,54329300,8910,8890,8910,8880,870
|
|
20230810,090200,46603130,8910,8910,8910,8910,21
|
|
20230810,090100,46416020,8920,8940,8940,8880,741
|
|
20230810,090000,39799080,8950,8880,8950,8870,4482
|