699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,203600,999052100,8280,8280,8280,8280,3406
|
|
20230811,203500,999052100,8280,8280,8280,8280,0
|
|
20230811,203400,999052100,8280,8280,8280,8280,0
|
|
20230811,203300,999052100,8280,8280,8280,8280,0
|
|
20230811,203200,999052100,8280,8280,8280,8280,0
|
|
20230811,203100,999052100,8280,8280,8280,8280,0
|
|
20230811,203000,999052100,8280,8280,8280,8280,0
|
|
20230811,202900,999052100,8280,8280,8280,8280,0
|
|
20230811,202800,999052100,8280,8280,8280,8280,0
|
|
20230811,202700,999052100,8280,8280,8280,8280,0
|
|
20230811,202600,999052100,8280,8280,8280,8280,0
|
|
20230811,202500,999052100,8280,8280,8280,8280,0
|
|
20230811,202400,999052100,8280,8280,8280,8280,0
|
|
20230811,202300,999052100,8280,8280,8280,8280,0
|
|
20230811,202200,999052100,8280,8280,8280,8280,0
|
|
20230811,202100,999052100,8280,8280,8280,8280,0
|
|
20230811,202000,999052100,8280,8280,8280,8280,0
|
|
20230811,201900,999052100,8280,8280,8280,8280,0
|
|
20230811,201800,999052100,8280,8280,8280,8280,0
|
|
20230811,201700,999052100,8280,8280,8280,8280,0
|
|
20230811,201600,999052100,8280,8280,8280,8280,0
|
|
20230811,201500,999052100,8280,8280,8280,8280,0
|
|
20230811,201400,999052100,8280,8280,8280,8280,0
|
|
20230811,201300,999052100,8280,8280,8280,8280,0
|
|
20230811,201200,999052100,8280,8280,8280,8280,0
|
|
20230811,201100,999052100,8280,8280,8280,8280,0
|
|
20230811,201000,999052100,8280,8280,8280,8280,0
|
|
20230811,200900,999052100,8280,8280,8280,8280,0
|
|
20230811,200800,999052100,8280,8280,8280,8280,0
|
|
20230811,200700,999052100,8280,8280,8280,8280,0
|
|
20230811,200600,999052100,8280,8280,8280,8280,3406
|
|
20230811,200500,999052100,8280,8280,8280,8280,0
|
|
20230811,200400,999052100,8280,8280,8280,8280,0
|
|
20230811,200300,999052100,8280,8280,8280,8280,0
|
|
20230811,200200,999052100,8280,8280,8280,8280,0
|
|
20230811,200100,999052100,8280,8280,8280,8280,0
|
|
20230811,200000,999052100,8280,8280,8280,8280,0
|
|
20230811,195900,999052100,8280,8280,8280,8280,0
|
|
20230811,195800,999052100,8280,8280,8280,8280,0
|
|
20230811,195700,999052100,8280,8280,8280,8280,0
|
|
20230811,195600,999052100,8280,8280,8280,8280,0
|
|
20230811,195500,999052100,8280,8280,8280,8280,0
|
|
20230811,195400,999052100,8280,8280,8280,8280,0
|
|
20230811,195300,999052100,8280,8280,8280,8280,0
|
|
20230811,195200,999052100,8280,8280,8280,8280,0
|
|
20230811,195100,999052100,8280,8280,8280,8280,0
|
|
20230811,195000,999052100,8280,8280,8280,8280,0
|
|
20230811,194900,999052100,8280,8280,8280,8280,0
|
|
20230811,194800,999052100,8280,8280,8280,8280,0
|
|
20230811,194700,999052100,8280,8280,8280,8280,0
|
|
20230811,194600,999052100,8280,8280,8280,8280,0
|
|
20230811,194500,999052100,8280,8280,8280,8280,0
|
|
20230811,194400,999052100,8280,8280,8280,8280,0
|
|
20230811,194300,999052100,8280,8280,8280,8280,0
|
|
20230811,194200,999052100,8280,8280,8280,8280,0
|
|
20230811,194100,999052100,8280,8280,8280,8280,0
|
|
20230811,194000,999052100,8280,8280,8280,8280,0
|
|
20230811,193900,999052100,8280,8280,8280,8280,0
|
|
20230811,193800,999052100,8280,8280,8280,8280,0
|
|
20230811,193700,999052100,8280,8280,8280,8280,0
|
|
20230811,193600,999052100,8280,8280,8280,8280,3406
|
|
20230811,193500,999052100,8280,8280,8280,8280,0
|
|
20230811,193400,999052100,8280,8280,8280,8280,0
|
|
20230811,193300,999052100,8280,8280,8280,8280,0
|
|
20230811,193200,999052100,8280,8280,8280,8280,0
|
|
20230811,193100,999052100,8280,8280,8280,8280,0
|
|
20230811,193000,999052100,8280,8280,8280,8280,0
|
|
20230811,192900,999052100,8280,8280,8280,8280,0
|
|
20230811,192800,999052100,8280,8280,8280,8280,0
|
|
20230811,192700,999052100,8280,8280,8280,8280,0
|
|
20230811,192600,999052100,8280,8280,8280,8280,0
|
|
20230811,192500,999052100,8280,8280,8280,8280,0
|
|
20230811,192400,999052100,8280,8280,8280,8280,0
|
|
20230811,192300,999052100,8280,8280,8280,8280,0
|
|
20230811,192200,999052100,8280,8280,8280,8280,0
|
|
20230811,192100,999052100,8280,8280,8280,8280,0
|
|
20230811,192000,999052100,8280,8280,8280,8280,0
|
|
20230811,191900,999052100,8280,8280,8280,8280,0
|
|
20230811,191800,999052100,8280,8280,8280,8280,0
|
|
20230811,191700,999052100,8280,8280,8280,8280,0
|
|
20230811,191600,999052100,8280,8280,8280,8280,0
|
|
20230811,191500,999052100,8280,8280,8280,8280,0
|
|
20230811,191400,999052100,8280,8280,8280,8280,0
|
|
20230811,191300,999052100,8280,8280,8280,8280,0
|
|
20230811,191200,999052100,8280,8280,8280,8280,0
|
|
20230811,191100,999052100,8280,8280,8280,8280,0
|
|
20230811,191000,999052100,8280,8280,8280,8280,0
|
|
20230811,190900,999052100,8280,8280,8280,8280,0
|
|
20230811,190800,999052100,8280,8280,8280,8280,0
|
|
20230811,190700,999052100,8280,8280,8280,8280,0
|
|
20230811,190600,999052100,8280,8280,8280,8280,3406
|
|
20230811,190500,999052100,8280,8280,8280,8280,0
|
|
20230811,190400,999052100,8280,8280,8280,8280,0
|
|
20230811,190300,999052100,8280,8280,8280,8280,0
|
|
20230811,190200,999052100,8280,8280,8280,8280,0
|
|
20230811,190100,999052100,8280,8280,8280,8280,0
|
|
20230811,190000,999052100,8280,8280,8280,8280,0
|
|
20230811,185900,999052100,8280,8280,8280,8280,0
|
|
20230811,185800,999052100,8280,8280,8280,8280,0
|
|
20230811,185700,999052100,8280,8280,8280,8280,0
|
|
20230811,185600,999052100,8280,8280,8280,8280,0
|
|
20230811,185500,999052100,8280,8280,8280,8280,0
|
|
20230811,185400,999052100,8280,8280,8280,8280,0
|
|
20230811,185300,999052100,8280,8280,8280,8280,0
|
|
20230811,185200,999052100,8280,8280,8280,8280,0
|
|
20230811,185100,999052100,8280,8280,8280,8280,0
|
|
20230811,185000,999052100,8280,8280,8280,8280,0
|
|
20230811,184900,999052100,8280,8280,8280,8280,0
|
|
20230811,184800,999052100,8280,8280,8280,8280,0
|
|
20230811,184700,999052100,8280,8280,8280,8280,0
|
|
20230811,184600,999052100,8280,8280,8280,8280,0
|
|
20230811,184500,999052100,8280,8280,8280,8280,0
|
|
20230811,184400,999052100,8280,8280,8280,8280,0
|
|
20230811,184300,999052100,8280,8280,8280,8280,0
|
|
20230811,184200,999052100,8280,8280,8280,8280,0
|
|
20230811,184100,999052100,8280,8280,8280,8280,0
|
|
20230811,184000,999052100,8280,8280,8280,8280,0
|
|
20230811,183900,999052100,8280,8280,8280,8280,0
|
|
20230811,183800,999052100,8280,8280,8280,8280,0
|
|
20230811,183700,999052100,8280,8280,8280,8280,0
|
|
20230811,183600,999052100,8280,8280,8280,8280,3406
|
|
20230811,183500,999052100,8280,8280,8280,8280,0
|
|
20230811,183400,999052100,8280,8280,8280,8280,0
|
|
20230811,183300,999052100,8280,8280,8280,8280,0
|
|
20230811,183200,999052100,8280,8280,8280,8280,0
|
|
20230811,183100,999052100,8280,8280,8280,8280,0
|
|
20230811,183000,999052100,8280,8280,8280,8280,0
|
|
20230811,182900,999052100,8280,8280,8280,8280,0
|
|
20230811,182800,999052100,8280,8280,8280,8280,0
|
|
20230811,182700,999052100,8280,8280,8280,8280,0
|
|
20230811,182600,999052100,8280,8280,8280,8280,0
|
|
20230811,182500,999052100,8280,8280,8280,8280,0
|
|
20230811,182400,999052100,8280,8280,8280,8280,0
|
|
20230811,182300,999052100,8280,8280,8280,8280,0
|
|
20230811,182200,999052100,8280,8280,8280,8280,0
|
|
20230811,182100,999052100,8280,8280,8280,8280,0
|
|
20230811,182000,999052100,8280,8280,8280,8280,0
|
|
20230811,181900,999052100,8280,8280,8280,8280,0
|
|
20230811,181800,999052100,8280,8280,8280,8280,0
|
|
20230811,181700,999052100,8280,8280,8280,8280,0
|
|
20230811,181600,999052100,8280,8280,8280,8280,0
|
|
20230811,181500,999052100,8280,8280,8280,8280,0
|
|
20230811,181400,999052100,8280,8280,8280,8280,0
|
|
20230811,181300,999052100,8280,8280,8280,8280,0
|
|
20230811,181200,999052100,8280,8280,8280,8280,0
|
|
20230811,181100,999052100,8280,8280,8280,8280,0
|
|
20230811,181000,999052100,8280,8280,8280,8280,0
|
|
20230811,180900,999052100,8280,8280,8280,8280,0
|
|
20230811,180800,999052100,8280,8280,8280,8280,0
|
|
20230811,180700,999052100,8280,8280,8280,8280,0
|
|
20230811,180600,999052100,8280,8280,8280,8280,3406
|
|
20230811,180500,999052100,8280,8280,8280,8280,0
|
|
20230811,180400,999052100,8280,8280,8280,8280,0
|
|
20230811,180300,999052100,8280,8280,8280,8280,0
|
|
20230811,180200,999052100,8280,8280,8280,8280,0
|
|
20230811,180100,999052100,8280,8280,8280,8280,0
|
|
20230811,180000,999052100,8280,8280,8280,8280,0
|
|
20230811,175900,999052100,8280,8280,8280,8280,0
|
|
20230811,175800,999052100,8280,8280,8280,8280,0
|
|
20230811,175700,999052100,8280,8280,8280,8280,0
|
|
20230811,175600,999052100,8280,8280,8280,8280,0
|
|
20230811,175500,999052100,8280,8280,8280,8280,0
|
|
20230811,175400,999052100,8280,8280,8280,8280,0
|
|
20230811,175300,999052100,8280,8280,8280,8280,0
|
|
20230811,175200,999052100,8280,8280,8280,8280,0
|
|
20230811,175100,999052100,8280,8280,8280,8280,0
|
|
20230811,175000,999052100,8280,8280,8280,8280,0
|
|
20230811,174900,999052100,8280,8280,8280,8280,0
|
|
20230811,174800,999052100,8280,8280,8280,8280,0
|
|
20230811,174700,999052100,8280,8280,8280,8280,0
|
|
20230811,174600,999052100,8280,8280,8280,8280,0
|
|
20230811,174500,999052100,8280,8280,8280,8280,0
|
|
20230811,174400,999052100,8280,8280,8280,8280,0
|
|
20230811,174300,999052100,8280,8280,8280,8280,0
|
|
20230811,174200,999052100,8280,8280,8280,8280,0
|
|
20230811,174100,999052100,8280,8280,8280,8280,0
|
|
20230811,174000,999052100,8280,8280,8280,8280,0
|
|
20230811,173900,999052100,8280,8280,8280,8280,0
|
|
20230811,173800,999052100,8280,8280,8280,8280,0
|
|
20230811,173700,999052100,8280,8280,8280,8280,0
|
|
20230811,173600,999052100,8280,8280,8280,8280,3406
|
|
20230811,173500,999052100,8280,8280,8280,8280,0
|
|
20230811,173400,999052100,8280,8280,8280,8280,0
|
|
20230811,173300,999052100,8280,8280,8280,8280,0
|
|
20230811,173200,999052100,8280,8280,8280,8280,0
|
|
20230811,173100,999052100,8280,8280,8280,8280,0
|
|
20230811,173000,999052100,8280,8280,8280,8280,0
|
|
20230811,172900,999052100,8280,8280,8280,8280,0
|
|
20230811,172800,999052100,8280,8280,8280,8280,0
|
|
20230811,172700,999052100,8280,8280,8280,8280,0
|
|
20230811,172600,999052100,8280,8280,8280,8280,0
|
|
20230811,172500,999052100,8280,8280,8280,8280,0
|
|
20230811,172400,999052100,8280,8280,8280,8280,0
|
|
20230811,172300,999052100,8280,8280,8280,8280,0
|
|
20230811,172200,999052100,8280,8280,8280,8280,0
|
|
20230811,172100,999052100,8280,8280,8280,8280,0
|
|
20230811,172000,999052100,8280,8280,8280,8280,0
|
|
20230811,171900,999052100,8280,8280,8280,8280,0
|
|
20230811,171800,999052100,8280,8280,8280,8280,0
|
|
20230811,171700,999052100,8280,8280,8280,8280,0
|
|
20230811,171600,999052100,8280,8280,8280,8280,0
|
|
20230811,171500,999052100,8280,8280,8280,8280,0
|
|
20230811,171400,999052100,8280,8280,8280,8280,0
|
|
20230811,171300,999052100,8280,8280,8280,8280,0
|
|
20230811,171200,999052100,8280,8280,8280,8280,0
|
|
20230811,171100,999052100,8280,8280,8280,8280,0
|
|
20230811,171000,999052100,8280,8280,8280,8280,0
|
|
20230811,170900,999052100,8280,8280,8280,8280,0
|
|
20230811,170800,999052100,8280,8280,8280,8280,0
|
|
20230811,170700,999052100,8280,8280,8280,8280,0
|
|
20230811,170600,999052100,8280,8280,8280,8280,3406
|
|
20230811,170500,999052100,8280,8280,8280,8280,0
|
|
20230811,170400,999052100,8280,8280,8280,8280,0
|
|
20230811,170300,999052100,8280,8280,8280,8280,0
|
|
20230811,170200,999052100,8280,8280,8280,8280,0
|
|
20230811,170100,999052100,8280,8280,8280,8280,0
|
|
20230811,170000,999052100,8280,8280,8280,8280,0
|
|
20230811,165900,999052100,8280,8280,8280,8280,0
|
|
20230811,165800,999052100,8280,8280,8280,8280,0
|
|
20230811,165700,999052100,8280,8280,8280,8280,0
|
|
20230811,165600,999052100,8280,8280,8280,8280,0
|
|
20230811,165500,999052100,8280,8280,8280,8280,0
|
|
20230811,165400,999052100,8280,8280,8280,8280,0
|
|
20230811,165300,999052100,8280,8280,8280,8280,0
|
|
20230811,165200,999052100,8280,8280,8280,8280,0
|
|
20230811,165100,999052100,8280,8280,8280,8280,0
|
|
20230811,165000,999052100,8280,8280,8280,8280,0
|
|
20230811,164900,999052100,8280,8280,8280,8280,0
|
|
20230811,164800,999052100,8280,8280,8280,8280,0
|
|
20230811,164700,999052100,8280,8280,8280,8280,0
|
|
20230811,164600,999052100,8280,8280,8280,8280,0
|
|
20230811,164500,999052100,8280,8280,8280,8280,0
|
|
20230811,164400,999052100,8280,8280,8280,8280,0
|
|
20230811,164300,999052100,8280,8280,8280,8280,0
|
|
20230811,164200,999052100,8280,8280,8280,8280,0
|
|
20230811,164100,999052100,8280,8280,8280,8280,0
|
|
20230811,164000,999052100,8280,8280,8280,8280,0
|
|
20230811,163900,999052100,8280,8280,8280,8280,0
|
|
20230811,163800,999052100,8280,8280,8280,8280,0
|
|
20230811,163700,999052100,8280,8280,8280,8280,0
|
|
20230811,163600,999052100,8280,8280,8280,8280,3406
|
|
20230811,163500,999052100,8280,8280,8280,8280,0
|
|
20230811,163400,999052100,8280,8280,8280,8280,0
|
|
20230811,163300,999052100,8280,8280,8280,8280,0
|
|
20230811,163200,999052100,8280,8280,8280,8280,0
|
|
20230811,163100,999052100,8280,8280,8280,8280,0
|
|
20230811,163000,999052100,8280,8280,8280,8280,0
|
|
20230811,162900,999052100,8280,8280,8280,8280,0
|
|
20230811,162800,999052100,8280,8280,8280,8280,0
|
|
20230811,162700,999052100,8280,8280,8280,8280,0
|
|
20230811,162600,999052100,8280,8280,8280,8280,0
|
|
20230811,162500,999052100,8280,8280,8280,8280,0
|
|
20230811,162400,999052100,8280,8280,8280,8280,0
|
|
20230811,162300,999052100,8280,8280,8280,8280,0
|
|
20230811,162200,999052100,8280,8280,8280,8280,0
|
|
20230811,162100,999052100,8280,8280,8280,8280,0
|
|
20230811,162000,999052100,8280,8280,8280,8280,0
|
|
20230811,161900,999052100,8280,8280,8280,8280,0
|
|
20230811,161800,999052100,8280,8280,8280,8280,0
|
|
20230811,161700,999052100,8280,8280,8280,8280,0
|
|
20230811,161600,999052100,8280,8280,8280,8280,0
|
|
20230811,161500,999052100,8280,8280,8280,8280,0
|
|
20230811,161400,999052100,8280,8280,8280,8280,0
|
|
20230811,161300,999052100,8280,8280,8280,8280,0
|
|
20230811,161200,999052100,8280,8280,8280,8280,0
|
|
20230811,161100,999052100,8280,8280,8280,8280,0
|
|
20230811,161000,999052100,8280,8280,8280,8280,0
|
|
20230811,160900,999052100,8280,8280,8280,8280,0
|
|
20230811,160800,999052100,8280,8280,8280,8280,0
|
|
20230811,160700,999052100,8280,8280,8280,8280,0
|
|
20230811,160600,999052100,8280,8280,8280,8280,3406
|
|
20230811,160500,999052100,8280,8280,8280,8280,0
|
|
20230811,160400,999052100,8280,8280,8280,8280,0
|
|
20230811,160300,999052100,8280,8280,8280,8280,0
|
|
20230811,160200,999052100,8280,8280,8280,8280,0
|
|
20230811,160100,999052100,8280,8280,8280,8280,0
|
|
20230811,160000,999052100,8280,8280,8280,8280,0
|
|
20230811,155900,999052100,8280,8280,8280,8280,0
|
|
20230811,155800,999052100,8280,8280,8280,8280,0
|
|
20230811,155700,999052100,8280,8280,8280,8280,0
|
|
20230811,155600,999052100,8280,8280,8280,8280,0
|
|
20230811,155500,999052100,8280,8280,8280,8280,0
|
|
20230811,155400,999052100,8280,8280,8280,8280,0
|
|
20230811,155300,999052100,8280,8280,8280,8280,0
|
|
20230811,155200,999052100,8280,8280,8280,8280,0
|
|
20230811,155100,999052100,8280,8280,8280,8280,0
|
|
20230811,155000,999052100,8280,8280,8280,8280,0
|
|
20230811,154900,999052100,8280,8280,8280,8280,0
|
|
20230811,154800,999052100,8280,8280,8280,8280,0
|
|
20230811,154700,999052100,8280,8280,8280,8280,0
|
|
20230811,154600,999052100,8280,8280,8280,8280,0
|
|
20230811,154500,999052100,8280,8280,8280,8280,0
|
|
20230811,154400,999052100,8280,8280,8280,8280,0
|
|
20230811,154300,999052100,8280,8280,8280,8280,0
|
|
20230811,154200,999052100,8280,8280,8280,8280,0
|
|
20230811,154100,999052100,8280,8280,8280,8280,0
|
|
20230811,154000,999052100,8280,8280,8280,8280,0
|
|
20230811,153900,999052100,8280,8280,8280,8280,0
|
|
20230811,153800,999052100,8280,8280,8280,8280,0
|
|
20230811,153700,999052100,8280,8280,8280,8280,0
|
|
20230811,153600,999052100,8280,8280,8280,8280,3406
|
|
20230811,153500,999052100,8280,8280,8280,8280,0
|
|
20230811,153400,999052100,8280,8280,8280,8280,0
|
|
20230811,153300,999052100,8280,8280,8280,8280,0
|
|
20230811,153200,999052100,8280,8280,8280,8280,0
|
|
20230811,153100,999052100,8280,8280,8280,8280,0
|
|
20230811,153000,999052100,8280,8280,8280,8280,3406
|
|
20230811,152900,970850420,8300,8300,8300,8300,0
|
|
20230811,152800,970850420,8300,8300,8300,8300,0
|
|
20230811,152700,970850420,8300,8300,8300,8300,0
|
|
20230811,152600,970850420,8300,8300,8300,8300,0
|
|
20230811,152500,970850420,8300,8300,8300,8300,0
|
|
20230811,152400,970850420,8300,8300,8300,8300,0
|
|
20230811,152300,970850420,8300,8300,8300,8300,0
|
|
20230811,152200,970850420,8300,8300,8300,8300,0
|
|
20230811,152100,970850420,8300,8300,8300,8300,0
|
|
20230811,152000,970850420,8300,8300,8300,8300,0
|
|
20230811,151900,970850420,8300,8300,8300,8290,80
|
|
20230811,151800,970186730,8300,8300,8310,8300,836
|
|
20230811,151700,963247510,8310,8290,8310,8290,106
|
|
20230811,151600,962368570,8310,8310,8310,8310,160
|
|
20230811,151500,961038970,8290,8300,8300,8290,1011
|
|
20230811,151400,952649150,8300,8300,8300,8300,1
|
|
20230811,151300,952640850,8280,8280,8280,8280,50
|
|
20230811,151200,952226850,8300,8290,8300,8290,280
|
|
20230811,151100,949904650,8300,8300,8300,8280,255
|
|
20230811,151000,947791780,8300,8300,8300,8290,353
|
|
20230811,150900,944865380,8280,8290,8300,8280,464
|
|
20230811,150800,941019830,8300,8300,8300,8300,80
|
|
20230811,150700,940355830,8300,8300,8300,8300,20
|
|
20230811,150600,940189830,8300,8300,8300,8300,3
|
|
20230811,150500,940164930,8290,8300,8300,8290,338
|
|
20230811,150400,937361840,8310,8310,8310,8310,3
|
|
20230811,150300,937336910,8310,8310,8310,8310,10
|
|
20230811,150200,937253810,8310,8310,8310,8310,10
|
|
20230811,150100,937170710,8310,8310,8310,8310,535
|
|
20230811,150000,932724860,8320,8330,8330,8320,101
|
|
20230811,145900,931883540,8330,8330,8330,8330,50
|
|
20230811,145800,931467040,8310,8310,8310,8310,20
|
|
20230811,145700,931300840,8300,8300,8300,8300,0
|
|
20230811,145600,931300840,8300,8300,8330,8300,60
|
|
20230811,145500,930802810,8300,8300,8300,8300,586
|
|
20230811,145400,925939010,8290,8290,8290,8290,40
|
|
20230811,145300,925607410,8290,8300,8300,8290,665
|
|
20230811,145200,920091560,8300,8280,8300,8280,31
|
|
20230811,145100,919834860,8280,8290,8290,8280,556
|
|
20230811,145000,915230130,8300,8300,8300,8300,0
|
|
20230811,144900,915230130,8300,8290,8300,8290,23
|
|
20230811,144800,915039330,8300,8300,8300,8300,0
|
|
20230811,144700,915039330,8300,8300,8300,8300,0
|
|
20230811,144600,915039330,8300,8270,8300,8270,32
|
|
20230811,144500,914774430,8270,8270,8270,8270,100
|
|
20230811,144400,913947430,8270,8270,8270,8270,619
|
|
20230811,144300,908828300,8270,8300,8300,8270,1356
|
|
20230811,144200,897598000,8290,8290,8290,8290,129
|
|
20230811,144100,896528590,8300,8300,8300,8300,20
|
|
20230811,144000,896362590,8300,8300,8300,8290,1378
|
|
20230811,143900,884928840,8300,8300,8300,8290,389
|
|
20230811,143800,881702520,8300,8330,8330,8300,3001
|
|
20230811,143700,856794190,8300,8340,8340,8300,1241
|
|
20230811,143600,846485820,8330,8340,8340,8330,639
|
|
20230811,143500,841156720,8340,8340,8340,8340,1
|
|
20230811,143400,841148380,8330,8330,8330,8330,0
|
|
20230811,143300,841148380,8330,8330,8330,8330,20
|
|
20230811,143200,840981780,8340,8330,8340,8330,190
|
|
20230811,143100,839399070,8330,8310,8330,8310,10
|
|
20230811,143000,839315950,8330,8320,8330,8310,670
|
|
20230811,142900,833743810,8330,8330,8330,8330,367
|
|
20230811,142800,830686700,8330,8330,8330,8330,33
|
|
20230811,142700,830411810,8340,8340,8340,8320,316
|
|
20230811,142600,827780890,8340,8350,8350,8340,461
|
|
20230811,142500,823936130,8340,8340,8350,8340,496
|
|
20230811,142400,819797180,8340,8340,8340,8340,1
|
|
20230811,142300,819788840,8320,8320,8320,8320,80
|
|
20230811,142200,819123240,8350,8350,8350,8350,0
|
|
20230811,142100,819123240,8350,8350,8350,8350,3
|
|
20230811,142000,819098190,8360,8360,8360,8360,0
|
|
20230811,141900,819098190,8360,8360,8360,8360,0
|
|
20230811,141800,819098190,8360,8360,8360,8360,0
|
|
20230811,141700,819098190,8360,8360,8360,8360,0
|
|
20230811,141600,819098190,8360,8310,8360,8300,123
|
|
20230811,141500,818076870,8310,8320,8320,8310,67
|
|
20230811,141400,817520000,8320,8320,8320,8320,16
|
|
20230811,141300,817386880,8320,8320,8320,8320,720
|
|
20230811,141200,811396480,8360,8360,8360,8360,1
|
|
20230811,141100,811388120,8350,8350,8350,8350,3
|
|
20230811,141000,811363070,8320,8330,8330,8320,543
|
|
20230811,140900,806844970,8360,8360,8360,8360,0
|
|
20230811,140800,806844970,8360,8350,8360,8350,4
|
|
20230811,140700,806811560,8350,8330,8350,8330,23
|
|
20230811,140600,806619600,8330,8330,8330,8330,67
|
|
20230811,140500,806061490,8330,8330,8330,8330,32
|
|
20230811,140400,805794930,8370,8370,8370,8370,0
|
|
20230811,140300,805794930,8370,8330,8370,8330,119
|
|
20230811,140200,804801680,8340,8340,8340,8340,30
|
|
20230811,140100,804551480,8350,8320,8370,8320,226
|
|
20230811,140000,802668820,8370,8360,8370,8360,2
|
|
20230811,135900,802652090,8360,8340,8360,8330,301
|
|
20230811,135800,800144150,8340,8330,8340,8330,464
|
|
20230811,135700,796278950,8330,8340,8340,8330,44
|
|
20230811,135600,795912420,8330,8330,8330,8330,6
|
|
20230811,135500,795862440,8330,8330,8330,8330,131
|
|
20230811,135400,794771210,8390,8390,8390,8390,121
|
|
20230811,135300,793756020,8390,8340,8390,8320,424
|
|
20230811,135200,790216770,8380,8380,8380,8380,10
|
|
20230811,135100,790132970,8390,8390,8390,8390,50
|
|
20230811,135000,789713470,8390,8390,8390,8390,75
|
|
20230811,134900,789084220,8390,8390,8390,8390,0
|
|
20230811,134800,789084220,8390,8350,8390,8340,51
|
|
20230811,134700,788658720,8390,8390,8390,8390,1
|
|
20230811,134600,788650330,8400,8400,8400,8400,50
|
|
20230811,134500,788230330,8400,8390,8400,8390,50
|
|
20230811,134400,787810530,8400,8350,8400,8350,2012
|
|
20230811,134300,770958500,8340,8340,8340,8340,0
|
|
20230811,134200,770958500,8340,8340,8340,8340,1
|
|
20230811,134100,770950160,8340,8350,8350,8340,195
|
|
20230811,134000,769323850,8350,8350,8350,8350,2
|
|
20230811,133900,769307150,8340,8340,8340,8340,548
|
|
20230811,133800,764736830,8340,8360,8360,8330,333
|
|
20230811,133700,761958020,8350,8370,8370,8350,491
|
|
20230811,133600,757856950,8370,8370,8370,8370,45
|
|
20230811,133500,757480300,8370,8380,8380,8370,60
|
|
20230811,133400,756977800,8380,8380,8380,8380,20
|
|
20230811,133300,756810200,8380,8380,8380,8380,1
|
|
20230811,133200,756801820,8370,8370,8370,8370,10
|
|
20230811,133100,756718120,8370,8370,8370,8370,91
|
|
20230811,133000,755956450,8370,8360,8370,8350,91
|
|
20230811,132900,755196480,8350,8350,8350,8350,1
|
|
20230811,132800,755188130,8350,8350,8350,8350,47
|
|
20230811,132700,754795680,8350,8350,8350,8350,40
|
|
20230811,132600,754461680,8350,8350,8350,8350,0
|
|
20230811,132500,754461680,8350,8350,8350,8350,0
|
|
20230811,132400,754461680,8350,8350,8350,8350,0
|
|
20230811,132300,754461680,8350,8350,8350,8350,30
|
|
20230811,132200,754211180,8350,8350,8360,8350,67
|
|
20230811,132100,753651580,8350,8350,8350,8350,40
|
|
20230811,132000,753317580,8390,8390,8390,8350,346
|
|
20230811,131900,750421220,8400,8400,8400,8400,0
|
|
20230811,131800,750421220,8400,8400,8400,8400,0
|
|
20230811,131700,750421220,8400,8400,8400,8400,0
|
|
20230811,131600,750421220,8400,8400,8400,8400,0
|
|
20230811,131500,750421220,8400,8400,8400,8400,0
|
|
20230811,131400,750421220,8400,8400,8400,8400,3
|
|
20230811,131300,750396020,8400,8400,8400,8400,0
|
|
20230811,131200,750396020,8400,8400,8400,8400,1
|
|
20230811,131100,750387620,8400,8400,8400,8400,1
|
|
20230811,131000,750379220,8360,8370,8370,8360,800
|
|
20230811,130900,743689060,8370,8370,8370,8370,79
|
|
20230811,130800,743027830,8400,8400,8400,8400,31
|
|
20230811,130700,742767430,8400,8390,8400,8370,2001
|
|
20230811,130600,726007350,8390,8390,8400,8390,302
|
|
20230811,130500,723472570,8390,8390,8390,8390,784
|
|
20230811,130400,716894810,8390,8400,8400,8390,170
|
|
20230811,130300,715468310,8400,8400,8400,8400,0
|
|
20230811,130200,715468310,8400,8400,8400,8400,0
|
|
20230811,130100,715468310,8400,8400,8400,8400,0
|
|
20230811,130000,715468310,8400,8400,8400,8400,99
|
|
20230811,125900,714636710,8400,8400,8400,8400,1
|
|
20230811,125800,714628310,8400,8400,8400,8400,100
|
|
20230811,125700,713788310,8400,8400,8400,8400,0
|
|
20230811,125600,713788310,8400,8400,8400,8400,30
|
|
20230811,125500,713536310,8400,8400,8400,8400,0
|
|
20230811,125400,713536310,8400,8400,8400,8400,1030
|
|
20230811,125300,704884310,8400,8400,8400,8400,30
|
|
20230811,125200,704632310,8400,8410,8410,8400,20
|
|
20230811,125100,704464210,8410,8400,8410,8390,202
|
|
20230811,125000,702769230,8400,8410,8410,8400,120
|
|
20230811,124900,701761030,8410,8410,8410,8410,100
|
|
20230811,124800,700920030,8410,8410,8410,8410,93
|
|
20230811,124700,700137900,8400,8400,8400,8400,352
|
|
20230811,124600,697181100,8400,8400,8400,8400,0
|
|
20230811,124500,697181100,8400,8390,8400,8390,64
|
|
20230811,124400,696644110,8390,8390,8390,8390,0
|
|
20230811,124300,696644110,8390,8390,8390,8390,0
|
|
20230811,124200,696644110,8390,8390,8400,8390,92
|
|
20230811,124100,695872130,8400,8400,8400,8400,120
|
|
20230811,124000,694864130,8410,8410,8410,8410,20
|
|
20230811,123900,694695930,8410,8410,8410,8410,1
|
|
20230811,123800,694687520,8380,8380,8380,8380,0
|
|
20230811,123700,694687520,8380,8400,8400,8380,2856
|
|
20230811,123600,670732110,8400,8400,8400,8400,30
|
|
20230811,123500,670480110,8400,8400,8400,8400,124
|
|
20230811,123400,669438510,8410,8410,8410,8410,27
|
|
20230811,123300,669211440,8410,8410,8410,8410,0
|
|
20230811,123200,669211440,8410,8410,8410,8410,3
|
|
20230811,123100,669186210,8400,8400,8400,8400,0
|
|
20230811,123000,669186210,8400,8410,8410,8400,60
|
|
20230811,122900,668682130,8420,8420,8420,8420,0
|
|
20230811,122800,668682130,8420,8420,8420,8420,0
|
|
20230811,122700,668682130,8420,8420,8420,8420,106
|
|
20230811,122600,667789610,8430,8430,8430,8430,0
|
|
20230811,122500,667789610,8430,8430,8430,8430,0
|
|
20230811,122400,667789610,8430,8430,8430,8430,11
|
|
20230811,122300,667696880,8450,8450,8450,8450,40
|
|
20230811,122200,667358880,8470,8470,8470,8470,10
|
|
20230811,122100,667274180,8470,8460,8480,8460,1462
|
|
20230811,122000,654890430,8460,8460,8470,8460,847
|
|
20230811,121900,647720820,8450,8450,8450,8450,10
|
|
20230811,121800,647636320,8460,8460,8470,8460,892
|
|
20230811,121700,640081390,8470,8470,8470,8470,521
|
|
20230811,121600,635668520,8480,8410,8480,8410,5024
|
|
20230811,121500,593257590,8420,8420,8420,8420,0
|
|
20230811,121400,593257590,8420,8420,8420,8420,0
|
|
20230811,121300,593257590,8420,8420,8420,8420,16
|
|
20230811,121200,593122870,8420,8390,8420,8390,31
|
|
20230811,121100,592862750,8420,8420,8420,8420,99
|
|
20230811,121000,592029170,8430,8430,8430,8430,0
|
|
20230811,120900,592029170,8430,8430,8430,8430,0
|
|
20230811,120800,592029170,8430,8430,8430,8430,678
|
|
20230811,120700,586313630,8440,8420,8440,8420,742
|
|
20230811,120600,580062460,8420,8420,8420,8420,1
|
|
20230811,120500,580054040,8380,8380,8380,8380,213
|
|
20230811,120400,578269100,8420,8410,8420,8410,500
|
|
20230811,120300,574062520,8410,8380,8410,8380,251
|
|
20230811,120200,571953220,8370,8370,8370,8370,0
|
|
20230811,120100,571953220,8370,8370,8370,8370,40
|
|
20230811,120000,571618420,8380,8380,8380,8380,11
|
|
20230811,115900,571526240,8380,8380,8380,8380,50
|
|
20230811,115800,571107240,8380,8380,8380,8380,5
|
|
20230811,115700,571065340,8380,8400,8400,8380,9
|
|
20230811,115600,570989820,8400,8400,8400,8400,100
|
|
20230811,115500,570149820,8400,8380,8400,8380,179
|
|
20230811,115400,568649780,8380,8380,8380,8380,21
|
|
20230811,115300,568473800,8370,8370,8370,8370,0
|
|
20230811,115200,568473800,8370,8370,8370,8370,10
|
|
20230811,115100,568390100,8380,8380,8380,8380,10
|
|
20230811,115000,568306300,8380,8380,8380,8380,10
|
|
20230811,114900,568222500,8390,8400,8400,8390,21
|
|
20230811,114800,568046200,8390,8390,8390,8390,0
|
|
20230811,114700,568046200,8390,8390,8390,8390,5
|
|
20230811,114600,568004250,8390,8400,8400,8390,55
|
|
20230811,114500,567542300,8400,8400,8400,8400,350
|
|
20230811,114400,564602300,8400,8400,8400,8400,10
|
|
20230811,114300,564518300,8400,8400,8400,8400,0
|
|
20230811,114200,564518300,8400,8390,8400,8390,50
|
|
20230811,114100,564098690,8390,8390,8390,8390,2
|
|
20230811,114000,564081910,8320,8380,8390,8320,330
|
|
20230811,113900,561319680,8380,8380,8380,8380,0
|
|
20230811,113800,561319680,8380,8320,8380,8320,105
|
|
20230811,113700,560440810,8320,8320,8330,8320,62
|
|
20230811,113600,559924960,8320,8330,8330,8320,109
|
|
20230811,113500,559018070,8320,8350,8350,8310,1098
|
|
20230811,113400,549878450,8340,8350,8350,8340,200
|
|
20230811,113300,548210440,8340,8340,8340,8340,0
|
|
20230811,113200,548210440,8340,8340,8340,8340,0
|
|
20230811,113100,548210440,8340,8340,8340,8340,0
|
|
20230811,113000,548210440,8340,8340,8340,8340,8
|
|
20230811,112900,548143720,8340,8340,8340,8340,60
|
|
20230811,112800,547643320,8390,8340,8390,8340,168
|
|
20230811,112700,546237480,8350,8350,8350,8350,32
|
|
20230811,112600,545970280,8400,8400,8400,8400,0
|
|
20230811,112500,545970280,8400,8400,8400,8400,40
|
|
20230811,112400,545634280,8400,8400,8400,8400,0
|
|
20230811,112300,545634280,8400,8400,8400,8400,60
|
|
20230811,112200,545130280,8410,8410,8410,8410,80
|
|
20230811,112100,544457480,8410,8390,8410,8250,6062
|
|
20230811,112000,494096090,8390,8390,8390,8390,0
|
|
20230811,111900,494096090,8390,8390,8390,8390,10
|
|
20230811,111800,494012190,8360,8400,8400,8360,1166
|
|
20230811,111700,484225550,8410,8410,8420,8410,210
|
|
20230811,111600,482458710,8410,8410,8410,8410,407
|
|
20230811,111500,479035840,8410,8410,8410,8410,267
|
|
20230811,111400,476790370,8410,8410,8410,8410,680
|
|
20230811,111300,471071570,8400,8400,8400,8400,342
|
|
20230811,111200,468198770,8400,8370,8400,8370,515
|
|
20230811,111100,463878360,8380,8350,8380,8350,2223
|
|
20230811,111000,445263280,8350,8360,8360,8350,135
|
|
20230811,110900,444135680,8360,8340,8360,8340,1115
|
|
20230811,110800,434835080,8340,8340,8340,8340,0
|
|
20230811,110700,434835080,8340,8360,8360,8340,205
|
|
20230811,110600,433125280,8360,8360,8360,8360,1
|
|
20230811,110500,433116920,8360,8360,8360,8360,0
|
|
20230811,110400,433116920,8360,8360,8360,8360,0
|
|
20230811,110300,433116920,8360,8360,8360,8340,13
|
|
20230811,110200,433008260,8350,8350,8350,8350,213
|
|
20230811,110100,431229710,8340,8340,8340,8340,130
|
|
20230811,110000,430145510,8340,8340,8340,8340,103
|
|
20230811,105900,429286490,8340,8340,8340,8340,107
|
|
20230811,105800,428394110,8340,8340,8340,8340,27
|
|
20230811,105700,428168930,8340,8340,8340,8340,0
|
|
20230811,105600,428168930,8340,8350,8350,8340,31
|
|
20230811,105500,427910090,8350,8350,8360,8350,112
|
|
20230811,105400,426974860,8360,8350,8360,8350,25
|
|
20230811,105300,426766100,8350,8350,8350,8350,21
|
|
20230811,105200,426590750,8350,8350,8350,8350,3
|
|
20230811,105100,426565700,8370,8370,8370,8370,1
|
|
20230811,105000,426557330,8370,8370,8370,8370,1
|
|
20230811,104900,426548960,8340,8380,8380,8340,150
|
|
20230811,104800,425297680,8380,8340,8380,8340,7
|
|
20230811,104700,425239110,8340,8340,8340,8340,7
|
|
20230811,104600,425180730,8380,8380,8380,8380,1
|
|
20230811,104500,425172350,8380,8370,8380,8370,400
|
|
20230811,104400,421823700,8370,8370,8370,8370,219
|
|
20230811,104300,419990670,8360,8360,8360,8360,101
|
|
20230811,104200,419146310,8350,8350,8350,8350,338
|
|
20230811,104100,416324010,8350,8350,8350,8350,12
|
|
20230811,104000,416223810,8350,8350,8350,8350,0
|
|
20230811,103900,416223810,8350,8350,8350,8350,121
|
|
20230811,103800,415213460,8340,8340,8340,8340,0
|
|
20230811,103700,415213460,8340,8340,8340,8340,1
|
|
20230811,103600,415205120,8340,8330,8340,8330,98
|
|
20230811,103500,414387960,8330,8330,8330,8330,482
|
|
20230811,103400,410372900,8330,8330,8330,8330,141
|
|
20230811,103300,409198370,8340,8340,8340,8340,0
|
|
20230811,103200,409198370,8340,8340,8340,8340,11
|
|
20230811,103100,409106630,8350,8350,8350,8350,0
|
|
20230811,103000,409106630,8350,8350,8350,8350,38
|
|
20230811,102900,408789330,8340,8350,8360,8340,687
|
|
20230811,102800,403055830,8350,8340,8350,8340,213
|
|
20230811,102700,401279380,8340,8350,8360,8340,105
|
|
20230811,102600,400403650,8350,8360,8360,8350,20
|
|
20230811,102500,400236550,8370,8320,8370,8320,1122
|
|
20230811,102400,390863700,8320,8320,8320,8320,26
|
|
20230811,102300,390647380,8310,8310,8310,8310,0
|
|
20230811,102200,390647380,8310,8310,8310,8310,201
|
|
20230811,102100,388977070,8320,8320,8320,8320,4
|
|
20230811,102000,388943790,8310,8320,8320,8310,171
|
|
20230811,101900,387521780,8350,8350,8350,8350,0
|
|
20230811,101800,387521780,8350,8350,8350,8350,0
|
|
20230811,101700,387521780,8350,8310,8350,8310,2039
|
|
20230811,101600,370527830,8300,8300,8300,8300,310
|
|
20230811,101500,367954830,8310,8310,8310,8310,100
|
|
20230811,101400,367123830,8310,8310,8310,8310,0
|
|
20230811,101300,367123830,8310,8300,8310,8300,675
|
|
20230811,101200,361514610,8300,8300,8300,8300,42
|
|
20230811,101100,361166010,8300,8300,8300,8290,200
|
|
20230811,101000,359506410,8290,8290,8290,8290,331
|
|
20230811,100900,356762420,8310,8310,8310,8310,1
|
|
20230811,100800,356754110,8290,8300,8300,8290,90
|
|
20230811,100700,356007610,8290,8280,8290,8280,245
|
|
20230811,100600,353978560,8250,8250,8250,8250,0
|
|
20230811,100500,353978560,8250,8250,8250,8250,0
|
|
20230811,100400,353978560,8250,8250,8250,8250,8
|
|
20230811,100300,353912560,8250,8250,8250,8250,742
|
|
20230811,100200,347791060,8250,8250,8250,8250,100
|
|
20230811,100100,346966060,8240,8240,8240,8240,50
|
|
20230811,100000,346554060,8230,8250,8250,8230,11
|
|
20230811,095900,346463510,8230,8240,8240,8230,121
|
|
20230811,095800,345467470,8240,8240,8240,8230,675
|
|
20230811,095700,339911200,8240,8250,8250,8230,234
|
|
20230811,095600,337983010,8240,8260,8260,8240,63
|
|
20230811,095500,337463150,8220,8220,8220,8220,0
|
|
20230811,095400,337463150,8220,8280,8280,8220,4144
|
|
20230811,095300,303263770,8290,8300,8300,8290,105
|
|
20230811,095200,302393020,8300,8300,8300,8300,30
|
|
20230811,095100,302144020,8290,8290,8290,8290,31
|
|
20230811,095000,301887030,8290,8290,8290,8290,212
|
|
20230811,094900,300129550,8300,8300,8300,8290,69
|
|
20230811,094800,299557030,8310,8310,8310,8310,0
|
|
20230811,094700,299557030,8310,8310,8310,8310,0
|
|
20230811,094600,299557030,8310,8310,8310,8310,6
|
|
20230811,094500,299507170,8310,8310,8310,8310,65
|
|
20230811,094400,298967020,8320,8320,8320,8320,181
|
|
20230811,094300,297461100,8320,8320,8320,8320,10
|
|
20230811,094200,297377900,8320,8300,8320,8300,526
|
|
20230811,094100,293009580,8300,8300,8300,8300,231
|
|
20230811,094000,291092280,8300,8300,8300,8300,1990
|
|
20230811,093900,274575280,8300,8290,8300,8290,89
|
|
20230811,093800,273837270,8300,8320,8320,8300,1031
|
|
20230811,093700,265279360,8320,8310,8320,8310,297
|
|
20230811,093600,262811120,8320,8320,8320,8320,23
|
|
20230811,093500,262619760,8330,8290,8330,8290,903
|
|
20230811,093400,255124820,8260,8290,8290,8260,989
|
|
20230811,093300,246943450,8290,8290,8290,8290,23
|
|
20230811,093200,246752780,8290,8290,8300,8290,33
|
|
20230811,093100,246479090,8290,8300,8300,8290,12
|
|
20230811,093000,246379500,8260,8260,8260,8260,450
|
|
20230811,092900,242662500,8260,8270,8270,8260,721
|
|
20230811,092800,236706770,8260,8270,8270,8260,707
|
|
20230811,092700,230864880,8260,8270,8270,8260,171
|
|
20230811,092600,229451680,8260,8270,8280,8260,984
|
|
20230811,092500,221320970,8270,8280,8280,8270,695
|
|
20230811,092400,215571940,8280,8280,8280,8270,228
|
|
20230811,092300,213684800,8270,8280,8280,8270,617
|
|
20230811,092200,208577040,8310,8270,8310,8270,5
|
|
20230811,092100,208535650,8260,8280,8280,8250,544
|
|
20230811,092000,204040320,8280,8330,8330,8280,1818
|
|
20230811,091900,188927560,8330,8340,8340,8330,39
|
|
20230811,091800,188602580,8340,8310,8340,8300,1251
|
|
20230811,091700,178198200,8310,8310,8320,8310,114
|
|
20230811,091600,177250270,8310,8300,8310,8300,355
|
|
20230811,091500,174301270,8290,8290,8290,8290,263
|
|
20230811,091400,172121000,8280,8280,8280,8280,800
|
|
20230811,091300,165497000,8290,8270,8290,8230,4877
|
|
20230811,091200,125166970,8260,8220,8260,8220,2727
|
|
20230811,091100,102659950,8220,8250,8250,8210,560
|
|
20230811,091000,98057020,8260,8250,8260,8250,100
|
|
20230811,090900,97231120,8260,8210,8260,8210,676
|
|
20230811,090800,91660020,8210,8250,8250,8210,316
|
|
20230811,090700,89065260,8250,8250,8250,8210,2139
|
|
20230811,090600,71491580,8250,8210,8250,8200,870
|
|
20230811,090500,64351500,8250,8220,8250,8200,740
|
|
20230811,090400,58266200,8260,8210,8260,8200,101
|
|
20230811,090300,57437730,8200,8220,8220,8200,2643
|
|
20230811,090200,35726980,8270,8220,8270,8220,475
|
|
20230811,090100,31822430,8220,8240,8240,8220,1460
|
|
20230811,090000,19814520,8230,8270,8270,8220,2401
|