619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,191600,859939780,8810,8810,8810,8810,1768
|
|
20230823,191500,859939780,8810,8810,8810,8810,0
|
|
20230823,191400,859939780,8810,8810,8810,8810,0
|
|
20230823,191300,859939780,8810,8810,8810,8810,0
|
|
20230823,191200,859939780,8810,8810,8810,8810,0
|
|
20230823,191100,859939780,8810,8810,8810,8810,0
|
|
20230823,191000,859939780,8810,8810,8810,8810,0
|
|
20230823,190900,859939780,8810,8810,8810,8810,0
|
|
20230823,190800,859939780,8810,8810,8810,8810,0
|
|
20230823,190700,859939780,8810,8810,8810,8810,0
|
|
20230823,190600,859939780,8810,8810,8810,8810,0
|
|
20230823,190500,859939780,8810,8810,8810,8810,0
|
|
20230823,190400,859939780,8810,8810,8810,8810,0
|
|
20230823,190300,859939780,8810,8810,8810,8810,0
|
|
20230823,190200,859939780,8810,8810,8810,8810,0
|
|
20230823,190100,859939780,8810,8810,8810,8810,0
|
|
20230823,190000,859939780,8810,8810,8810,8810,0
|
|
20230823,185900,859939780,8810,8810,8810,8810,0
|
|
20230823,185800,859939780,8810,8810,8810,8810,0
|
|
20230823,185700,859939780,8810,8810,8810,8810,0
|
|
20230823,185600,859939780,8810,8810,8810,8810,0
|
|
20230823,185500,859939780,8810,8810,8810,8810,0
|
|
20230823,185400,859939780,8810,8810,8810,8810,0
|
|
20230823,185300,859939780,8810,8810,8810,8810,0
|
|
20230823,185200,859939780,8810,8810,8810,8810,0
|
|
20230823,185100,859939780,8810,8810,8810,8810,0
|
|
20230823,185000,859939780,8810,8810,8810,8810,0
|
|
20230823,184900,859939780,8810,8810,8810,8810,0
|
|
20230823,184800,859939780,8810,8810,8810,8810,0
|
|
20230823,184700,859939780,8810,8810,8810,8810,0
|
|
20230823,184600,859939780,8810,8810,8810,8810,1768
|
|
20230823,184500,859939780,8810,8810,8810,8810,0
|
|
20230823,184400,859939780,8810,8810,8810,8810,0
|
|
20230823,184300,859939780,8810,8810,8810,8810,0
|
|
20230823,184200,859939780,8810,8810,8810,8810,0
|
|
20230823,184100,859939780,8810,8810,8810,8810,0
|
|
20230823,184000,859939780,8810,8810,8810,8810,0
|
|
20230823,183900,859939780,8810,8810,8810,8810,0
|
|
20230823,183800,859939780,8810,8810,8810,8810,0
|
|
20230823,183700,859939780,8810,8810,8810,8810,0
|
|
20230823,183600,859939780,8810,8810,8810,8810,0
|
|
20230823,183500,859939780,8810,8810,8810,8810,0
|
|
20230823,183400,859939780,8810,8810,8810,8810,0
|
|
20230823,183300,859939780,8810,8810,8810,8810,0
|
|
20230823,183200,859939780,8810,8810,8810,8810,0
|
|
20230823,183100,859939780,8810,8810,8810,8810,0
|
|
20230823,183000,859939780,8810,8810,8810,8810,0
|
|
20230823,182900,859939780,8810,8810,8810,8810,0
|
|
20230823,182800,859939780,8810,8810,8810,8810,0
|
|
20230823,182700,859939780,8810,8810,8810,8810,0
|
|
20230823,182600,859939780,8810,8810,8810,8810,0
|
|
20230823,182500,859939780,8810,8810,8810,8810,0
|
|
20230823,182400,859939780,8810,8810,8810,8810,0
|
|
20230823,182300,859939780,8810,8810,8810,8810,0
|
|
20230823,182200,859939780,8810,8810,8810,8810,0
|
|
20230823,182100,859939780,8810,8810,8810,8810,0
|
|
20230823,182000,859939780,8810,8810,8810,8810,0
|
|
20230823,181900,859939780,8810,8810,8810,8810,0
|
|
20230823,181800,859939780,8810,8810,8810,8810,0
|
|
20230823,181700,859939780,8810,8810,8810,8810,0
|
|
20230823,181600,859939780,8810,8810,8810,8810,1768
|
|
20230823,181500,859939780,8810,8810,8810,8810,0
|
|
20230823,181400,859939780,8810,8810,8810,8810,0
|
|
20230823,181300,859939780,8810,8810,8810,8810,0
|
|
20230823,181200,859939780,8810,8810,8810,8810,0
|
|
20230823,181100,859939780,8810,8810,8810,8810,0
|
|
20230823,181000,859939780,8810,8810,8810,8810,0
|
|
20230823,180900,859939780,8810,8810,8810,8810,0
|
|
20230823,180800,859939780,8810,8810,8810,8810,0
|
|
20230823,180700,859939780,8810,8810,8810,8810,0
|
|
20230823,180600,859939780,8810,8810,8810,8810,0
|
|
20230823,180500,859939780,8810,8810,8810,8810,0
|
|
20230823,180400,859939780,8810,8810,8810,8810,0
|
|
20230823,180300,859939780,8810,8810,8810,8810,0
|
|
20230823,180200,859939780,8810,8810,8810,8810,0
|
|
20230823,180100,859939780,8810,8810,8810,8810,0
|
|
20230823,180000,859939780,8810,8810,8810,8810,0
|
|
20230823,175900,859939780,8810,8810,8810,8810,0
|
|
20230823,175800,859939780,8810,8810,8810,8810,0
|
|
20230823,175700,859939780,8810,8810,8810,8810,0
|
|
20230823,175600,859939780,8810,8810,8810,8810,0
|
|
20230823,175500,859939780,8810,8810,8810,8810,0
|
|
20230823,175400,859939780,8810,8810,8810,8810,0
|
|
20230823,175300,859939780,8810,8810,8810,8810,0
|
|
20230823,175200,859939780,8810,8810,8810,8810,0
|
|
20230823,175100,859939780,8810,8810,8810,8810,0
|
|
20230823,175000,859939780,8810,8810,8810,8810,0
|
|
20230823,174900,859939780,8810,8810,8810,8810,0
|
|
20230823,174800,859939780,8810,8810,8810,8810,0
|
|
20230823,174700,859939780,8810,8810,8810,8810,0
|
|
20230823,174600,859939780,8810,8810,8810,8810,1768
|
|
20230823,174500,859939780,8810,8810,8810,8810,0
|
|
20230823,174400,859939780,8810,8810,8810,8810,0
|
|
20230823,174300,859939780,8810,8810,8810,8810,0
|
|
20230823,174200,859939780,8810,8810,8810,8810,0
|
|
20230823,174100,859939780,8810,8810,8810,8810,0
|
|
20230823,174000,859939780,8810,8810,8810,8810,0
|
|
20230823,173900,859939780,8810,8810,8810,8810,0
|
|
20230823,173800,859939780,8810,8810,8810,8810,0
|
|
20230823,173700,859939780,8810,8810,8810,8810,0
|
|
20230823,173600,859939780,8810,8810,8810,8810,0
|
|
20230823,173500,859939780,8810,8810,8810,8810,0
|
|
20230823,173400,859939780,8810,8810,8810,8810,0
|
|
20230823,173300,859939780,8810,8810,8810,8810,0
|
|
20230823,173200,859939780,8810,8810,8810,8810,0
|
|
20230823,173100,859939780,8810,8810,8810,8810,0
|
|
20230823,173000,859939780,8810,8810,8810,8810,0
|
|
20230823,172900,859939780,8810,8810,8810,8810,0
|
|
20230823,172800,859939780,8810,8810,8810,8810,0
|
|
20230823,172700,859939780,8810,8810,8810,8810,0
|
|
20230823,172600,859939780,8810,8810,8810,8810,0
|
|
20230823,172500,859939780,8810,8810,8810,8810,0
|
|
20230823,172400,859939780,8810,8810,8810,8810,0
|
|
20230823,172300,859939780,8810,8810,8810,8810,0
|
|
20230823,172200,859939780,8810,8810,8810,8810,0
|
|
20230823,172100,859939780,8810,8810,8810,8810,0
|
|
20230823,172000,859939780,8810,8810,8810,8810,0
|
|
20230823,171900,859939780,8810,8810,8810,8810,0
|
|
20230823,171800,859939780,8810,8810,8810,8810,0
|
|
20230823,171700,859939780,8810,8810,8810,8810,0
|
|
20230823,171600,859939780,8810,8810,8810,8810,1768
|
|
20230823,171500,859939780,8810,8810,8810,8810,0
|
|
20230823,171400,859939780,8810,8810,8810,8810,0
|
|
20230823,171300,859939780,8810,8810,8810,8810,0
|
|
20230823,171200,859939780,8810,8810,8810,8810,0
|
|
20230823,171100,859939780,8810,8810,8810,8810,0
|
|
20230823,171000,859939780,8810,8810,8810,8810,0
|
|
20230823,170900,859939780,8810,8810,8810,8810,0
|
|
20230823,170800,859939780,8810,8810,8810,8810,0
|
|
20230823,170700,859939780,8810,8810,8810,8810,0
|
|
20230823,170600,859939780,8810,8810,8810,8810,0
|
|
20230823,170500,859939780,8810,8810,8810,8810,0
|
|
20230823,170400,859939780,8810,8810,8810,8810,0
|
|
20230823,170300,859939780,8810,8810,8810,8810,0
|
|
20230823,170200,859939780,8810,8810,8810,8810,0
|
|
20230823,170100,859939780,8810,8810,8810,8810,0
|
|
20230823,170000,859939780,8810,8810,8810,8810,0
|
|
20230823,165900,859939780,8810,8810,8810,8810,0
|
|
20230823,165800,859939780,8810,8810,8810,8810,0
|
|
20230823,165700,859939780,8810,8810,8810,8810,0
|
|
20230823,165600,859939780,8810,8810,8810,8810,0
|
|
20230823,165500,859939780,8810,8810,8810,8810,0
|
|
20230823,165400,859939780,8810,8810,8810,8810,0
|
|
20230823,165300,859939780,8810,8810,8810,8810,0
|
|
20230823,165200,859939780,8810,8810,8810,8810,0
|
|
20230823,165100,859939780,8810,8810,8810,8810,0
|
|
20230823,165000,859939780,8810,8810,8810,8810,0
|
|
20230823,164900,859939780,8810,8810,8810,8810,0
|
|
20230823,164800,859939780,8810,8810,8810,8810,0
|
|
20230823,164700,859939780,8810,8810,8810,8810,0
|
|
20230823,164600,859939780,8810,8810,8810,8810,1768
|
|
20230823,164500,859939780,8810,8810,8810,8810,0
|
|
20230823,164400,859939780,8810,8810,8810,8810,0
|
|
20230823,164300,859939780,8810,8810,8810,8810,0
|
|
20230823,164200,859939780,8810,8810,8810,8810,0
|
|
20230823,164100,859939780,8810,8810,8810,8810,0
|
|
20230823,164000,859939780,8810,8810,8810,8810,0
|
|
20230823,163900,859939780,8810,8810,8810,8810,0
|
|
20230823,163800,859939780,8810,8810,8810,8810,0
|
|
20230823,163700,859939780,8810,8810,8810,8810,0
|
|
20230823,163600,859939780,8810,8810,8810,8810,0
|
|
20230823,163500,859939780,8810,8810,8810,8810,0
|
|
20230823,163400,859939780,8810,8810,8810,8810,0
|
|
20230823,163300,859939780,8810,8810,8810,8810,0
|
|
20230823,163200,859939780,8810,8810,8810,8810,0
|
|
20230823,163100,859939780,8810,8810,8810,8810,0
|
|
20230823,163000,859939780,8810,8810,8810,8810,0
|
|
20230823,162900,859939780,8810,8810,8810,8810,0
|
|
20230823,162800,859939780,8810,8810,8810,8810,0
|
|
20230823,162700,859939780,8810,8810,8810,8810,0
|
|
20230823,162600,859939780,8810,8810,8810,8810,0
|
|
20230823,162500,859939780,8810,8810,8810,8810,0
|
|
20230823,162400,859939780,8810,8810,8810,8810,0
|
|
20230823,162300,859939780,8810,8810,8810,8810,0
|
|
20230823,162200,859939780,8810,8810,8810,8810,0
|
|
20230823,162100,859939780,8810,8810,8810,8810,0
|
|
20230823,162000,859939780,8810,8810,8810,8810,0
|
|
20230823,161900,859939780,8810,8810,8810,8810,0
|
|
20230823,161800,859939780,8810,8810,8810,8810,0
|
|
20230823,161700,859939780,8810,8810,8810,8810,0
|
|
20230823,161600,859939780,8810,8810,8810,8810,1768
|
|
20230823,161500,859939780,8810,8810,8810,8810,0
|
|
20230823,161400,859939780,8810,8810,8810,8810,0
|
|
20230823,161300,859939780,8810,8810,8810,8810,0
|
|
20230823,161200,859939780,8810,8810,8810,8810,0
|
|
20230823,161100,859939780,8810,8810,8810,8810,0
|
|
20230823,161000,859939780,8810,8810,8810,8810,0
|
|
20230823,160900,859939780,8810,8810,8810,8810,0
|
|
20230823,160800,859939780,8810,8810,8810,8810,0
|
|
20230823,160700,859939780,8810,8810,8810,8810,0
|
|
20230823,160600,859939780,8810,8810,8810,8810,0
|
|
20230823,160500,859939780,8810,8810,8810,8810,0
|
|
20230823,160400,859939780,8810,8810,8810,8810,0
|
|
20230823,160300,859939780,8810,8810,8810,8810,0
|
|
20230823,160200,859939780,8810,8810,8810,8810,0
|
|
20230823,160100,859939780,8810,8810,8810,8810,0
|
|
20230823,160000,859939780,8810,8810,8810,8810,0
|
|
20230823,155900,859939780,8810,8810,8810,8810,0
|
|
20230823,155800,859939780,8810,8810,8810,8810,0
|
|
20230823,155700,859939780,8810,8810,8810,8810,0
|
|
20230823,155600,859939780,8810,8810,8810,8810,0
|
|
20230823,155500,859939780,8810,8810,8810,8810,0
|
|
20230823,155400,859939780,8810,8810,8810,8810,0
|
|
20230823,155300,859939780,8810,8810,8810,8810,0
|
|
20230823,155200,859939780,8810,8810,8810,8810,0
|
|
20230823,155100,859939780,8810,8810,8810,8810,0
|
|
20230823,155000,859939780,8810,8810,8810,8810,0
|
|
20230823,154900,859939780,8810,8810,8810,8810,0
|
|
20230823,154800,859939780,8810,8810,8810,8810,0
|
|
20230823,154700,859939780,8810,8810,8810,8810,0
|
|
20230823,154600,859939780,8810,8810,8810,8810,1768
|
|
20230823,154500,859939780,8810,8810,8810,8810,0
|
|
20230823,154400,859939780,8810,8810,8810,8810,0
|
|
20230823,154300,859939780,8810,8810,8810,8810,0
|
|
20230823,154200,859939780,8810,8810,8810,8810,0
|
|
20230823,154100,859939780,8810,8810,8810,8810,0
|
|
20230823,154000,859939780,8810,8810,8810,8810,0
|
|
20230823,153900,859939780,8810,8810,8810,8810,0
|
|
20230823,153800,859939780,8810,8810,8810,8810,0
|
|
20230823,153700,859939780,8810,8810,8810,8810,0
|
|
20230823,153600,859939780,8810,8810,8810,8810,0
|
|
20230823,153500,859939780,8810,8810,8810,8810,0
|
|
20230823,153400,859939780,8810,8810,8810,8810,0
|
|
20230823,153300,859939780,8810,8810,8810,8810,0
|
|
20230823,153200,859939780,8810,8810,8810,8810,0
|
|
20230823,153100,859939780,8810,8810,8810,8810,0
|
|
20230823,153000,859939780,8810,8810,8810,8810,1768
|
|
20230823,152900,844363700,8840,8840,8840,8840,0
|
|
20230823,152800,844363700,8840,8840,8840,8840,0
|
|
20230823,152700,844363700,8840,8840,8840,8840,0
|
|
20230823,152600,844363700,8840,8840,8840,8840,0
|
|
20230823,152500,844363700,8840,8840,8840,8840,0
|
|
20230823,152400,844363700,8840,8840,8840,8840,0
|
|
20230823,152300,844363700,8840,8840,8840,8840,0
|
|
20230823,152200,844363700,8840,8840,8840,8840,0
|
|
20230823,152100,844363700,8840,8840,8840,8840,0
|
|
20230823,152000,844363700,8840,8840,8840,8840,0
|
|
20230823,151900,844363700,8840,8840,8840,8840,55
|
|
20230823,151800,843877500,8840,8820,8840,8810,95
|
|
20230823,151700,843040200,8820,8820,8820,8820,75
|
|
20230823,151600,842378700,8820,8810,8830,8810,337
|
|
20230823,151500,839407670,8820,8820,8840,8820,262
|
|
20230823,151400,837096630,8820,8820,8820,8820,109
|
|
20230823,151300,836135250,8820,8820,8820,8820,1572
|
|
20230823,151200,822270210,8820,8840,8840,8820,106
|
|
20230823,151100,821333570,8840,8850,8850,8840,276
|
|
20230823,151000,818893120,8850,8860,8860,8850,1231
|
|
20230823,150900,807991460,8870,8860,8870,8860,2
|
|
20230823,150800,807973730,8860,8860,8860,8860,451
|
|
20230823,150700,803977870,8860,8860,8860,8860,89
|
|
20230823,150600,803189330,8860,8860,8860,8860,10
|
|
20230823,150500,803100730,8860,8860,8860,8860,150
|
|
20230823,150400,801771730,8860,8870,8870,8860,37
|
|
20230823,150300,801443840,8860,8860,8860,8860,20
|
|
20230823,150200,801266640,8860,8860,8860,8860,23
|
|
20230823,150100,801062860,8850,8850,8850,8850,0
|
|
20230823,150000,801062860,8850,8850,8850,8850,504
|
|
20230823,145900,796602460,8850,8830,8850,8830,703
|
|
20230823,145800,790394910,8830,8840,8840,8830,48
|
|
20230823,145700,789970620,8830,8840,8840,8830,121
|
|
20230823,145600,788902180,8850,8850,8850,8850,573
|
|
20230823,145500,783831130,8850,8860,8860,8850,1463
|
|
20230823,145400,770882200,8860,8870,8870,8860,52
|
|
20230823,145300,770421470,8860,8860,8860,8860,77
|
|
20230823,145200,769739250,8860,8860,8870,8860,387
|
|
20230823,145100,766310420,8860,8860,8860,8860,290
|
|
20230823,145000,763741020,8870,8890,8890,8870,417
|
|
20230823,144900,760041670,8900,8900,8900,8900,8
|
|
20230823,144800,759970470,8900,8900,8900,8900,1
|
|
20230823,144700,759961570,8870,8880,8880,8870,130
|
|
20230823,144600,758808270,8870,8870,8870,8870,0
|
|
20230823,144500,758808270,8870,8870,8870,8870,0
|
|
20230823,144400,758808270,8870,8870,8870,8870,0
|
|
20230823,144300,758808270,8870,8880,8880,8870,118
|
|
20230823,144200,757761490,8900,8900,8900,8890,125
|
|
20230823,144100,756649060,8900,8900,8900,8900,33
|
|
20230823,144000,756355360,8890,8890,8890,8890,188
|
|
20230823,143900,754684040,8890,8880,8890,8880,2
|
|
20230823,143800,754666270,8880,8880,8880,8880,2
|
|
20230823,143700,754648510,8880,8880,8880,8860,109
|
|
20230823,143600,753682490,8880,8860,8880,8860,20
|
|
20230823,143500,753505150,8860,8890,8890,8860,22
|
|
20230823,143400,753310080,8860,8880,8880,8860,28
|
|
20230823,143300,753061970,8880,8870,8880,8860,24
|
|
20230823,143200,752849190,8880,8880,8880,8860,243
|
|
20230823,143100,750693300,8880,8900,8900,8880,97
|
|
20230823,143000,749831210,8910,8910,8910,8910,38
|
|
20230823,142900,749492630,8910,8900,8940,8900,47
|
|
20230823,142800,749073600,8900,8880,8950,8880,1004
|
|
20230823,142700,740088190,8880,8880,8880,8880,0
|
|
20230823,142600,740088190,8880,8880,8880,8880,0
|
|
20230823,142500,740088190,8880,8900,8900,8880,3
|
|
20230823,142400,740061510,8940,8880,8940,8880,1832
|
|
20230823,142300,723708420,8850,8850,8850,8850,0
|
|
20230823,142200,723708420,8850,8930,8930,8850,2504
|
|
20230823,142100,701480310,8930,8920,8930,8920,202
|
|
20230823,142000,699676470,8920,8880,8920,8880,1295
|
|
20230823,141900,688139190,8900,8900,8900,8900,62
|
|
20230823,141800,687587390,8880,8880,8880,8880,0
|
|
20230823,141700,687587390,8880,8880,8880,8880,139
|
|
20230823,141600,686353070,8870,8870,8870,8870,0
|
|
20230823,141500,686353070,8870,8870,8870,8870,0
|
|
20230823,141400,686353070,8870,8870,8870,8870,150
|
|
20230823,141300,685022570,8870,8870,8870,8870,15
|
|
20230823,141200,684889520,8870,8870,8870,8870,1
|
|
20230823,141100,684880650,8870,8870,8870,8870,110
|
|
20230823,141000,683904950,8880,8880,8880,8880,120
|
|
20230823,140900,682839350,8900,8900,8900,8900,1
|
|
20230823,140800,682830450,8880,8880,8880,8880,0
|
|
20230823,140700,682830450,8880,8880,8880,8880,61
|
|
20230823,140600,682288770,8900,8900,8900,8900,224
|
|
20230823,140500,680295170,8900,8900,8900,8900,5
|
|
20230823,140400,680250670,8900,8900,8900,8900,0
|
|
20230823,140300,680250670,8900,8900,8900,8900,0
|
|
20230823,140200,680250670,8900,8900,8900,8900,140
|
|
20230823,140100,679004670,8900,8890,8900,8890,247
|
|
20230823,140000,676806860,8890,8890,8890,8890,0
|
|
20230823,135900,676806860,8890,8890,8890,8890,11
|
|
20230823,135800,676709070,8880,8880,8880,8880,0
|
|
20230823,135700,676709070,8880,8880,8880,8880,0
|
|
20230823,135600,676709070,8880,8880,8880,8880,19
|
|
20230823,135500,676540350,8870,8870,8870,8870,0
|
|
20230823,135400,676540350,8870,8870,8870,8870,0
|
|
20230823,135300,676540350,8870,8870,8870,8870,0
|
|
20230823,135200,676540350,8870,8870,8870,8870,0
|
|
20230823,135100,676540350,8870,8870,8870,8870,1
|
|
20230823,135000,676531480,8870,8880,8880,8870,252
|
|
20230823,134900,674295770,8880,8880,8880,8880,0
|
|
20230823,134800,674295770,8880,8880,8880,8880,0
|
|
20230823,134700,674295770,8880,8880,8880,8880,0
|
|
20230823,134600,674295770,8880,8880,8880,8880,113
|
|
20230823,134500,673292330,8880,8880,8880,8880,0
|
|
20230823,134400,673292330,8880,8880,8880,8880,0
|
|
20230823,134300,673292330,8880,8880,8880,8880,0
|
|
20230823,134200,673292330,8880,8880,8880,8880,109
|
|
20230823,134100,672324410,8880,8890,8890,8880,303
|
|
20230823,134000,669630750,8900,8890,8900,8890,382
|
|
20230823,133900,666234760,8900,8900,8900,8900,112
|
|
20230823,133800,665237960,8920,8920,8920,8910,2394
|
|
20230823,133700,643885230,8920,8920,8930,8920,278
|
|
20230823,133600,641405450,8930,8930,8930,8920,114
|
|
20230823,133500,640388430,8920,8920,8930,8920,175
|
|
20230823,133400,638827120,8920,8920,8920,8920,21
|
|
20230823,133300,638639800,8920,8930,8930,8920,168
|
|
20230823,133200,637139610,8930,8930,8930,8930,82
|
|
20230823,133100,636407350,8930,8930,8930,8930,51
|
|
20230823,133000,635951920,8940,8940,8940,8940,182
|
|
20230823,132900,634324840,8940,8940,8940,8930,41
|
|
20230823,132800,633958510,8940,8940,8940,8940,11
|
|
20230823,132700,633860170,8950,8950,8950,8950,59
|
|
20230823,132600,633332120,8950,8950,8950,8950,9
|
|
20230823,132500,633251570,8950,8950,8950,8950,0
|
|
20230823,132400,633251570,8950,8950,8950,8950,0
|
|
20230823,132300,633251570,8950,8940,8950,8940,1001
|
|
20230823,132200,624292630,8950,8950,8950,8950,0
|
|
20230823,132100,624292630,8950,8950,8950,8940,18
|
|
20230823,132000,624131540,8950,8910,8960,8900,2635
|
|
20230823,131900,600554150,8910,8910,8910,8910,1
|
|
20230823,131800,600545240,8930,8920,8930,8920,1004
|
|
20230823,131700,591580060,8930,8930,8930,8930,1
|
|
20230823,131600,591571130,8930,8930,8930,8930,210
|
|
20230823,131500,589695830,8930,8930,8930,8930,761
|
|
20230823,131400,582900100,8930,8910,8930,8910,244
|
|
20230823,131300,580721380,8930,8910,8930,8910,169
|
|
20230823,131200,579213620,8920,8870,8920,8870,3
|
|
20230823,131100,579186930,8870,8900,8900,8850,1590
|
|
20230823,131000,565067760,8920,8930,8930,8920,789
|
|
20230823,130900,558028950,8930,8940,8940,8930,7
|
|
20230823,130800,557966430,8930,8930,8930,8930,50
|
|
20230823,130700,557519930,8930,8930,8930,8930,30
|
|
20230823,130600,557252030,8930,8940,8940,8930,10
|
|
20230823,130500,557162640,8940,8950,8950,8940,1068
|
|
20230823,130400,547614710,8970,8960,8970,8940,290
|
|
20230823,130300,545021430,8940,8940,8940,8940,25
|
|
20230823,130200,544797930,8940,8960,8960,8940,443
|
|
20230823,130100,540835650,8960,8960,8960,8960,7
|
|
20230823,130000,540772930,8960,8950,8960,8950,105
|
|
20230823,125900,539832250,8960,8960,8960,8960,460
|
|
20230823,125800,535710650,8960,8900,8960,8900,5310
|
|
20230823,125700,488265950,8900,8900,8900,8900,173
|
|
20230823,125600,486726250,8910,8910,8910,8910,28
|
|
20230823,125500,486476770,8910,8910,8910,8910,627
|
|
20230823,125400,480890200,8910,8910,8910,8910,0
|
|
20230823,125300,480890200,8910,8910,8910,8910,0
|
|
20230823,125200,480890200,8910,8910,8910,8910,50
|
|
20230823,125100,480444700,8910,8910,8910,8910,0
|
|
20230823,125000,480444700,8910,8890,8910,8890,1181
|
|
20230823,124900,469931710,8880,8880,8880,8880,77
|
|
20230823,124800,469247950,8880,8880,8880,8880,0
|
|
20230823,124700,469247950,8880,8880,8880,8880,110
|
|
20230823,124600,468271150,8880,8880,8880,8880,10
|
|
20230823,124500,468182350,8880,8880,8880,8880,50
|
|
20230823,124400,467738350,8880,8880,8880,8880,5
|
|
20230823,124300,467693950,8880,8880,8880,8880,10
|
|
20230823,124200,467605150,8880,8880,8880,8880,0
|
|
20230823,124100,467605150,8880,8880,8880,8880,2
|
|
20230823,124000,467587390,8880,8880,8880,8880,40
|
|
20230823,123900,467232190,8870,8850,8870,8850,799
|
|
20230823,123800,460150850,8850,8850,8850,8850,10
|
|
20230823,123700,460062350,8850,8850,8850,8850,1
|
|
20230823,123600,460053500,8830,8830,8830,8830,67
|
|
20230823,123500,459461890,8830,8830,8830,8830,107
|
|
20230823,123400,458517080,8830,8830,8830,8830,0
|
|
20230823,123300,458517080,8830,8830,8830,8830,0
|
|
20230823,123200,458517080,8830,8840,8840,8830,294
|
|
20230823,123100,455918340,8840,8850,8850,8840,52
|
|
20230823,123000,455458150,8850,8850,8850,8850,2
|
|
20230823,122900,455440450,8840,8840,8840,8840,0
|
|
20230823,122800,455440450,8840,8840,8840,8840,0
|
|
20230823,122700,455440450,8840,8840,8840,8840,0
|
|
20230823,122600,455440450,8840,8850,8850,8840,301
|
|
20230823,122500,452777110,8860,8860,8860,8860,23
|
|
20230823,122400,452573330,8870,8870,8870,8870,0
|
|
20230823,122300,452573330,8870,8870,8870,8870,0
|
|
20230823,122200,452573330,8870,8870,8870,8870,300
|
|
20230823,122100,449912330,8870,8870,8870,8870,30
|
|
20230823,122000,449646230,8870,8870,8870,8870,25
|
|
20230823,121900,449424480,8870,8870,8870,8870,70
|
|
20230823,121800,448803580,8840,8840,8840,8840,0
|
|
20230823,121700,448803580,8840,8840,8840,8840,0
|
|
20230823,121600,448803580,8840,8840,8840,8840,51
|
|
20230823,121500,448352740,8840,8840,8840,8840,24
|
|
20230823,121400,448140580,8840,8850,8850,8840,51
|
|
20230823,121300,447689630,8830,8830,8830,8830,0
|
|
20230823,121200,447689630,8830,8830,8830,8830,0
|
|
20230823,121100,447689630,8830,8830,8830,8830,6
|
|
20230823,121000,447636650,8820,8850,8850,8820,26
|
|
20230823,120900,447406610,8840,8840,8840,8840,1
|
|
20230823,120800,447397770,8820,8820,8820,8820,30
|
|
20230823,120700,447133170,8810,8840,8840,8810,2468
|
|
20230823,120600,425389890,8840,8810,8880,8800,185
|
|
20230823,120500,423757070,8810,8850,8890,8810,948
|
|
20230823,120400,415400460,8850,8850,8890,8850,14
|
|
20230823,120300,415276250,8850,8850,8850,8850,2
|
|
20230823,120200,415258550,8880,8840,8880,8840,49
|
|
20230823,120100,414823500,8830,8840,8840,8830,785
|
|
20230823,120000,407891450,8850,8860,8890,8850,291
|
|
20230823,115900,405312920,8890,8800,8890,8800,3791
|
|
20230823,115800,371737200,8800,8800,8800,8800,3
|
|
20230823,115700,371710800,8780,8780,8780,8780,0
|
|
20230823,115600,371710800,8780,8810,8810,8750,361
|
|
20230823,115500,368547780,8810,8810,8810,8810,24
|
|
20230823,115400,368336340,8770,8780,8780,8770,1828
|
|
20230823,115300,352291500,8810,8810,8810,8810,0
|
|
20230823,115200,352291500,8810,8810,8810,8810,0
|
|
20230823,115100,352291500,8810,8810,8810,8810,0
|
|
20230823,115000,352291500,8810,8790,8810,8790,35
|
|
20230823,114900,351983370,8780,8780,8780,8780,0
|
|
20230823,114800,351983370,8780,8790,8790,8780,164
|
|
20230823,114700,350543440,8790,8790,8790,8790,120
|
|
20230823,114600,349488640,8810,8810,8810,8810,10
|
|
20230823,114500,349400540,8810,8790,8810,8790,25
|
|
20230823,114400,349180510,8800,8800,8800,8800,10
|
|
20230823,114300,349092510,8810,8810,8810,8810,0
|
|
20230823,114200,349092510,8810,8810,8810,8810,1
|
|
20230823,114100,349083700,8810,8810,8810,8810,50
|
|
20230823,114000,348643200,8810,8810,8810,8810,24
|
|
20230823,113900,348431760,8810,8810,8810,8810,0
|
|
20230823,113800,348431760,8810,8810,8810,8810,0
|
|
20230823,113700,348431760,8810,8810,8810,8810,0
|
|
20230823,113600,348431760,8810,8810,8810,8810,11
|
|
20230823,113500,348334850,8810,8810,8810,8810,0
|
|
20230823,113400,348334850,8810,8810,8810,8810,44
|
|
20230823,113300,347947210,8810,8810,8810,8810,0
|
|
20230823,113200,347947210,8810,8810,8810,8810,0
|
|
20230823,113100,347947210,8810,8810,8810,8810,12
|
|
20230823,113000,347841490,8820,8820,8820,8820,1
|
|
20230823,112900,347832670,8830,8830,8830,8830,10
|
|
20230823,112800,347744370,8830,8830,8830,8830,10
|
|
20230823,112700,347656070,8810,8810,8810,8810,0
|
|
20230823,112600,347656070,8810,8810,8810,8810,0
|
|
20230823,112500,347656070,8810,8810,8810,8810,0
|
|
20230823,112400,347656070,8810,8810,8810,8810,0
|
|
20230823,112300,347656070,8810,8810,8810,8810,1
|
|
20230823,112200,347647260,8830,8810,8830,8810,92
|
|
20230823,112100,346834940,8830,8830,8830,8830,220
|
|
20230823,112000,344892340,8820,8810,8820,8810,353
|
|
20230823,111900,341781910,8810,8800,8810,8800,63
|
|
20230823,111800,341226920,8770,8770,8770,8770,0
|
|
20230823,111700,341226920,8770,8780,8780,8770,40
|
|
20230823,111600,340876090,8750,8750,8750,8750,0
|
|
20230823,111500,340876090,8750,8750,8750,8750,0
|
|
20230823,111400,340876090,8750,8750,8750,8750,0
|
|
20230823,111300,340876090,8750,8750,8750,8750,0
|
|
20230823,111200,340876090,8750,8750,8750,8750,0
|
|
20230823,111100,340876090,8750,8780,8780,8750,770
|
|
20230823,111000,334135150,8780,8830,8840,8780,2178
|
|
20230823,110900,314887670,8840,8840,8840,8840,16
|
|
20230823,110800,314746230,8800,8800,8800,8800,115
|
|
20230823,110700,313734230,8780,8780,8780,8780,1818
|
|
20230823,110600,297772190,8760,8760,8760,8760,1
|
|
20230823,110500,297763430,8780,8780,8780,8780,214
|
|
20230823,110400,295884510,8760,8770,8770,8760,110
|
|
20230823,110300,294920900,8770,8770,8770,8770,455
|
|
20230823,110200,290930550,8770,8770,8770,8770,181
|
|
20230823,110100,289343180,8770,8770,8770,8770,22
|
|
20230823,110000,289150240,8780,8780,8780,8780,402
|
|
20230823,105900,285620680,8780,8780,8780,8780,100
|
|
20230823,105800,284742680,8780,8790,8790,8780,742
|
|
20230823,105700,278227450,8790,8790,8790,8790,3
|
|
20230823,105600,278201080,8790,8790,8790,8790,0
|
|
20230823,105500,278201080,8790,8800,8800,8790,118
|
|
20230823,105400,277163090,8800,8810,8810,8800,1413
|
|
20230823,105300,264725750,8830,8830,8830,8830,0
|
|
20230823,105200,264725750,8830,8830,8830,8830,27
|
|
20230823,105100,264487340,8810,8810,8810,8810,109
|
|
20230823,105000,263527050,8820,8820,8820,8820,0
|
|
20230823,104900,263527050,8820,8820,8820,8820,0
|
|
20230823,104800,263527050,8820,8820,8820,8820,35
|
|
20230823,104700,263218350,8820,8820,8820,8820,0
|
|
20230823,104600,263218350,8820,8820,8820,8820,0
|
|
20230823,104500,263218350,8820,8820,8820,8820,18
|
|
20230823,104400,263059590,8820,8820,8820,8820,0
|
|
20230823,104300,263059590,8820,8830,8830,8820,137
|
|
20230823,104200,261850260,8840,8840,8840,8840,0
|
|
20230823,104100,261850260,8840,8840,8840,8840,0
|
|
20230823,104000,261850260,8840,8840,8840,8840,0
|
|
20230823,103900,261850260,8840,8840,8840,8840,0
|
|
20230823,103800,261850260,8840,8850,8850,8840,110
|
|
20230823,103700,260877710,8850,8850,8850,8850,190
|
|
20230823,103600,259196210,8850,8860,8860,8850,215
|
|
20230823,103500,257293310,8850,8850,8850,8850,179
|
|
20230823,103400,255709160,8850,8850,8850,8850,31
|
|
20230823,103300,255434810,8850,8850,8850,8850,11
|
|
20230823,103200,255337460,8850,8850,8850,8850,0
|
|
20230823,103100,255337460,8850,8850,8850,8850,43
|
|
20230823,103000,254956910,8850,8850,8850,8850,14
|
|
20230823,102900,254833010,8860,8870,8870,8860,102
|
|
20230823,102800,253929230,8870,8870,8870,8870,20
|
|
20230823,102700,253751830,8850,8850,8850,8850,0
|
|
20230823,102600,253751830,8850,8850,8850,8850,10
|
|
20230823,102500,253663330,8850,8850,8850,8850,0
|
|
20230823,102400,253663330,8850,8850,8850,8850,0
|
|
20230823,102300,253663330,8850,8880,8880,8850,19
|
|
20230823,102200,253494820,8890,8850,8890,8850,1695
|
|
20230823,102100,238475230,8850,8860,8860,8850,90
|
|
20230823,102000,237678080,8810,8860,8860,8810,466
|
|
20230823,101900,233568030,8800,8800,8800,8800,110
|
|
20230823,101800,232600030,8810,8830,8830,8810,1251
|
|
20230823,101700,221578400,8830,8830,8830,8830,0
|
|
20230823,101600,221578400,8830,8830,8830,8830,0
|
|
20230823,101500,221578400,8830,8830,8830,8830,0
|
|
20230823,101400,221578400,8830,8830,8830,8830,317
|
|
20230823,101300,218779290,8830,8830,8830,8830,2
|
|
20230823,101200,218761630,8830,8830,8830,8830,41
|
|
20230823,101100,218399600,8850,8850,8850,8850,31
|
|
20230823,101000,218125250,8860,8860,8860,8860,0
|
|
20230823,100900,218125250,8860,8850,8860,8850,185
|
|
20230823,100800,216486480,8850,8850,8850,8850,150
|
|
20230823,100700,215158980,8840,8840,8840,8840,0
|
|
20230823,100600,215158980,8840,8840,8840,8840,10
|
|
20230823,100500,215070580,8840,8840,8840,8840,0
|
|
20230823,100400,215070580,8840,8840,8840,8840,0
|
|
20230823,100300,215070580,8840,8840,8840,8840,34
|
|
20230823,100200,214770020,8840,8840,8840,8840,100
|
|
20230823,100100,213886020,8830,8810,8830,8810,592
|
|
20230823,100000,208662940,8800,8800,8800,8800,1
|
|
20230823,095900,208654140,8820,8800,8820,8800,9
|
|
20230823,095800,208574780,8780,8780,8780,8780,0
|
|
20230823,095700,208574780,8780,8780,8780,8780,3
|
|
20230823,095600,208548440,8780,8780,8780,8780,0
|
|
20230823,095500,208548440,8780,8780,8780,8780,0
|
|
20230823,095400,208548440,8780,8780,8780,8780,0
|
|
20230823,095300,208548440,8780,8780,8790,8760,1189
|
|
20230823,095200,198113200,8780,8780,8780,8780,0
|
|
20230823,095100,198113200,8780,8820,8820,8780,954
|
|
20230823,095000,189718270,8820,8800,8820,8800,78
|
|
20230823,094900,189031850,8840,8800,8840,8800,41
|
|
20230823,094800,188670630,8800,8800,8800,8800,0
|
|
20230823,094700,188670630,8800,8800,8800,8800,0
|
|
20230823,094600,188670630,8800,8800,8800,8800,0
|
|
20230823,094500,188670630,8800,8810,8810,8800,90
|
|
20230823,094400,187878530,8800,8800,8800,8800,0
|
|
20230823,094300,187878530,8800,8800,8800,8800,10
|
|
20230823,094200,187790530,8840,8840,8840,8840,13
|
|
20230823,094100,187675610,8800,8800,8800,8800,0
|
|
20230823,094000,187675610,8800,8800,8800,8800,5
|
|
20230823,093900,187631610,8810,8810,8810,8810,30
|
|
20230823,093800,187367310,8810,8810,8810,8810,0
|
|
20230823,093700,187367310,8810,8850,8850,8800,241
|
|
20230823,093600,185237870,8860,8860,8860,8860,208
|
|
20230823,093500,183394990,8860,8840,8860,8840,564
|
|
20230823,093400,178398700,8840,8830,8840,8830,26
|
|
20230823,093300,178168900,8800,8800,8820,8780,725
|
|
20230823,093200,171792010,8800,8800,8800,8800,100
|
|
20230823,093100,170912010,8800,8800,8800,8800,50
|
|
20230823,093000,170472010,8810,8810,8810,8810,262
|
|
20230823,092900,168163790,8830,8830,8830,8830,1
|
|
20230823,092800,168154960,8830,8840,8840,8830,202
|
|
20230823,092700,166371260,8830,8850,8850,8830,668
|
|
20230823,092600,160461060,8860,8850,8860,8850,499
|
|
20230823,092500,156040900,8850,8830,8850,8830,700
|
|
20230823,092400,149852400,8840,8830,8840,8830,204
|
|
20230823,092300,148050580,8830,8830,8840,8830,283
|
|
20230823,092200,145550980,8830,8790,8840,8770,764
|
|
20230823,092100,138838970,8720,8790,8800,8720,1435
|
|
20230823,092000,126269310,8760,8770,8770,8760,78
|
|
20230823,091900,125585290,8740,8720,8740,8720,441
|
|
20230823,091800,121731700,8720,8710,8730,8700,321
|
|
20230823,091700,118935800,8710,8710,8710,8710,0
|
|
20230823,091600,118935800,8710,8720,8720,8710,1059
|
|
20230823,091500,109701330,8710,8700,8710,8700,91
|
|
20230823,091400,108909610,8700,8680,8700,8680,1085
|
|
20230823,091300,99470400,8680,8680,8700,8650,431
|
|
20230823,091200,95739870,8680,8660,8680,8660,138
|
|
20230823,091100,94544730,8660,8730,8730,8650,771
|
|
20230823,091000,87852170,8730,8730,8730,8730,0
|
|
20230823,090900,87852170,8730,8690,8730,8690,1375
|
|
20230823,090800,75867130,8690,8670,8690,8670,152
|
|
20230823,090700,74549270,8670,8640,8690,8640,729
|
|
20230823,090600,68248230,8640,8650,8650,8620,582
|
|
20230823,090500,63221790,8650,8650,8650,8650,10
|
|
20230823,090400,63135290,8650,8670,8710,8640,695
|
|
20230823,090300,57114880,8670,8680,8700,8670,730
|
|
20230823,090200,50781530,8670,8740,8740,8670,3789
|
|
20230823,090100,17734460,8750,8750,8750,8750,100
|
|
20230823,090000,16859460,8740,8740,8740,8740,1929
|