669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,200600,694429490,7220,7220,7220,7220,2756
|
|
20230808,200500,694429490,7220,7220,7220,7220,0
|
|
20230808,200400,694429490,7220,7220,7220,7220,0
|
|
20230808,200300,694429490,7220,7220,7220,7220,0
|
|
20230808,200200,694429490,7220,7220,7220,7220,0
|
|
20230808,200100,694429490,7220,7220,7220,7220,0
|
|
20230808,200000,694429490,7220,7220,7220,7220,0
|
|
20230808,195900,694429490,7220,7220,7220,7220,0
|
|
20230808,195800,694429490,7220,7220,7220,7220,0
|
|
20230808,195700,694429490,7220,7220,7220,7220,0
|
|
20230808,195600,694429490,7220,7220,7220,7220,0
|
|
20230808,195500,694429490,7220,7220,7220,7220,0
|
|
20230808,195400,694429490,7220,7220,7220,7220,0
|
|
20230808,195300,694429490,7220,7220,7220,7220,0
|
|
20230808,195200,694429490,7220,7220,7220,7220,0
|
|
20230808,195100,694429490,7220,7220,7220,7220,0
|
|
20230808,195000,694429490,7220,7220,7220,7220,0
|
|
20230808,194900,694429490,7220,7220,7220,7220,0
|
|
20230808,194800,694429490,7220,7220,7220,7220,0
|
|
20230808,194700,694429490,7220,7220,7220,7220,0
|
|
20230808,194600,694429490,7220,7220,7220,7220,0
|
|
20230808,194500,694429490,7220,7220,7220,7220,0
|
|
20230808,194400,694429490,7220,7220,7220,7220,0
|
|
20230808,194300,694429490,7220,7220,7220,7220,0
|
|
20230808,194200,694429490,7220,7220,7220,7220,0
|
|
20230808,194100,694429490,7220,7220,7220,7220,0
|
|
20230808,194000,694429490,7220,7220,7220,7220,0
|
|
20230808,193900,694429490,7220,7220,7220,7220,0
|
|
20230808,193800,694429490,7220,7220,7220,7220,0
|
|
20230808,193700,694429490,7220,7220,7220,7220,0
|
|
20230808,193600,694429490,7220,7220,7220,7220,2756
|
|
20230808,193500,694429490,7220,7220,7220,7220,0
|
|
20230808,193400,694429490,7220,7220,7220,7220,0
|
|
20230808,193300,694429490,7220,7220,7220,7220,0
|
|
20230808,193200,694429490,7220,7220,7220,7220,0
|
|
20230808,193100,694429490,7220,7220,7220,7220,0
|
|
20230808,193000,694429490,7220,7220,7220,7220,0
|
|
20230808,192900,694429490,7220,7220,7220,7220,0
|
|
20230808,192800,694429490,7220,7220,7220,7220,0
|
|
20230808,192700,694429490,7220,7220,7220,7220,0
|
|
20230808,192600,694429490,7220,7220,7220,7220,0
|
|
20230808,192500,694429490,7220,7220,7220,7220,0
|
|
20230808,192400,694429490,7220,7220,7220,7220,0
|
|
20230808,192300,694429490,7220,7220,7220,7220,0
|
|
20230808,192200,694429490,7220,7220,7220,7220,0
|
|
20230808,192100,694429490,7220,7220,7220,7220,0
|
|
20230808,192000,694429490,7220,7220,7220,7220,0
|
|
20230808,191900,694429490,7220,7220,7220,7220,0
|
|
20230808,191800,694429490,7220,7220,7220,7220,0
|
|
20230808,191700,694429490,7220,7220,7220,7220,0
|
|
20230808,191600,694429490,7220,7220,7220,7220,0
|
|
20230808,191500,694429490,7220,7220,7220,7220,0
|
|
20230808,191400,694429490,7220,7220,7220,7220,0
|
|
20230808,191300,694429490,7220,7220,7220,7220,0
|
|
20230808,191200,694429490,7220,7220,7220,7220,0
|
|
20230808,191100,694429490,7220,7220,7220,7220,0
|
|
20230808,191000,694429490,7220,7220,7220,7220,0
|
|
20230808,190900,694429490,7220,7220,7220,7220,0
|
|
20230808,190800,694429490,7220,7220,7220,7220,0
|
|
20230808,190700,694429490,7220,7220,7220,7220,0
|
|
20230808,190600,694429490,7220,7220,7220,7220,2756
|
|
20230808,190500,694429490,7220,7220,7220,7220,0
|
|
20230808,190400,694429490,7220,7220,7220,7220,0
|
|
20230808,190300,694429490,7220,7220,7220,7220,0
|
|
20230808,190200,694429490,7220,7220,7220,7220,0
|
|
20230808,190100,694429490,7220,7220,7220,7220,0
|
|
20230808,190000,694429490,7220,7220,7220,7220,0
|
|
20230808,185900,694429490,7220,7220,7220,7220,0
|
|
20230808,185800,694429490,7220,7220,7220,7220,0
|
|
20230808,185700,694429490,7220,7220,7220,7220,0
|
|
20230808,185600,694429490,7220,7220,7220,7220,0
|
|
20230808,185500,694429490,7220,7220,7220,7220,0
|
|
20230808,185400,694429490,7220,7220,7220,7220,0
|
|
20230808,185300,694429490,7220,7220,7220,7220,0
|
|
20230808,185200,694429490,7220,7220,7220,7220,0
|
|
20230808,185100,694429490,7220,7220,7220,7220,0
|
|
20230808,185000,694429490,7220,7220,7220,7220,0
|
|
20230808,184900,694429490,7220,7220,7220,7220,0
|
|
20230808,184800,694429490,7220,7220,7220,7220,0
|
|
20230808,184700,694429490,7220,7220,7220,7220,0
|
|
20230808,184600,694429490,7220,7220,7220,7220,0
|
|
20230808,184500,694429490,7220,7220,7220,7220,0
|
|
20230808,184400,694429490,7220,7220,7220,7220,0
|
|
20230808,184300,694429490,7220,7220,7220,7220,0
|
|
20230808,184200,694429490,7220,7220,7220,7220,0
|
|
20230808,184100,694429490,7220,7220,7220,7220,0
|
|
20230808,184000,694429490,7220,7220,7220,7220,0
|
|
20230808,183900,694429490,7220,7220,7220,7220,0
|
|
20230808,183800,694429490,7220,7220,7220,7220,0
|
|
20230808,183700,694429490,7220,7220,7220,7220,0
|
|
20230808,183600,694429490,7220,7220,7220,7220,2756
|
|
20230808,183500,694429490,7220,7220,7220,7220,0
|
|
20230808,183400,694429490,7220,7220,7220,7220,0
|
|
20230808,183300,694429490,7220,7220,7220,7220,0
|
|
20230808,183200,694429490,7220,7220,7220,7220,0
|
|
20230808,183100,694429490,7220,7220,7220,7220,0
|
|
20230808,183000,694429490,7220,7220,7220,7220,0
|
|
20230808,182900,694429490,7220,7220,7220,7220,0
|
|
20230808,182800,694429490,7220,7220,7220,7220,0
|
|
20230808,182700,694429490,7220,7220,7220,7220,0
|
|
20230808,182600,694429490,7220,7220,7220,7220,0
|
|
20230808,182500,694429490,7220,7220,7220,7220,0
|
|
20230808,182400,694429490,7220,7220,7220,7220,0
|
|
20230808,182300,694429490,7220,7220,7220,7220,0
|
|
20230808,182200,694429490,7220,7220,7220,7220,0
|
|
20230808,182100,694429490,7220,7220,7220,7220,0
|
|
20230808,182000,694429490,7220,7220,7220,7220,0
|
|
20230808,181900,694429490,7220,7220,7220,7220,0
|
|
20230808,181800,694429490,7220,7220,7220,7220,0
|
|
20230808,181700,694429490,7220,7220,7220,7220,0
|
|
20230808,181600,694429490,7220,7220,7220,7220,0
|
|
20230808,181500,694429490,7220,7220,7220,7220,0
|
|
20230808,181400,694429490,7220,7220,7220,7220,0
|
|
20230808,181300,694429490,7220,7220,7220,7220,0
|
|
20230808,181200,694429490,7220,7220,7220,7220,0
|
|
20230808,181100,694429490,7220,7220,7220,7220,0
|
|
20230808,181000,694429490,7220,7220,7220,7220,0
|
|
20230808,180900,694429490,7220,7220,7220,7220,0
|
|
20230808,180800,694429490,7220,7220,7220,7220,0
|
|
20230808,180700,694429490,7220,7220,7220,7220,0
|
|
20230808,180600,694429490,7220,7220,7220,7220,2756
|
|
20230808,180500,694429490,7220,7220,7220,7220,0
|
|
20230808,180400,694429490,7220,7220,7220,7220,0
|
|
20230808,180300,694429490,7220,7220,7220,7220,0
|
|
20230808,180200,694429490,7220,7220,7220,7220,0
|
|
20230808,180100,694429490,7220,7220,7220,7220,0
|
|
20230808,180000,694429490,7220,7220,7220,7220,0
|
|
20230808,175900,694429490,7220,7220,7220,7220,0
|
|
20230808,175800,694429490,7220,7220,7220,7220,0
|
|
20230808,175700,694429490,7220,7220,7220,7220,0
|
|
20230808,175600,694429490,7220,7220,7220,7220,0
|
|
20230808,175500,694429490,7220,7220,7220,7220,0
|
|
20230808,175400,694429490,7220,7220,7220,7220,0
|
|
20230808,175300,694429490,7220,7220,7220,7220,0
|
|
20230808,175200,694429490,7220,7220,7220,7220,0
|
|
20230808,175100,694429490,7220,7220,7220,7220,0
|
|
20230808,175000,694429490,7220,7220,7220,7220,0
|
|
20230808,174900,694429490,7220,7220,7220,7220,0
|
|
20230808,174800,694429490,7220,7220,7220,7220,0
|
|
20230808,174700,694429490,7220,7220,7220,7220,0
|
|
20230808,174600,694429490,7220,7220,7220,7220,0
|
|
20230808,174500,694429490,7220,7220,7220,7220,0
|
|
20230808,174400,694429490,7220,7220,7220,7220,0
|
|
20230808,174300,694429490,7220,7220,7220,7220,0
|
|
20230808,174200,694429490,7220,7220,7220,7220,0
|
|
20230808,174100,694429490,7220,7220,7220,7220,0
|
|
20230808,174000,694429490,7220,7220,7220,7220,0
|
|
20230808,173900,694429490,7220,7220,7220,7220,0
|
|
20230808,173800,694429490,7220,7220,7220,7220,0
|
|
20230808,173700,694429490,7220,7220,7220,7220,0
|
|
20230808,173600,694429490,7220,7220,7220,7220,2756
|
|
20230808,173500,694429490,7220,7220,7220,7220,0
|
|
20230808,173400,694429490,7220,7220,7220,7220,0
|
|
20230808,173300,694429490,7220,7220,7220,7220,0
|
|
20230808,173200,694429490,7220,7220,7220,7220,0
|
|
20230808,173100,694429490,7220,7220,7220,7220,0
|
|
20230808,173000,694429490,7220,7220,7220,7220,0
|
|
20230808,172900,694429490,7220,7220,7220,7220,0
|
|
20230808,172800,694429490,7220,7220,7220,7220,0
|
|
20230808,172700,694429490,7220,7220,7220,7220,0
|
|
20230808,172600,694429490,7220,7220,7220,7220,0
|
|
20230808,172500,694429490,7220,7220,7220,7220,0
|
|
20230808,172400,694429490,7220,7220,7220,7220,0
|
|
20230808,172300,694429490,7220,7220,7220,7220,0
|
|
20230808,172200,694429490,7220,7220,7220,7220,0
|
|
20230808,172100,694429490,7220,7220,7220,7220,0
|
|
20230808,172000,694429490,7220,7220,7220,7220,0
|
|
20230808,171900,694429490,7220,7220,7220,7220,0
|
|
20230808,171800,694429490,7220,7220,7220,7220,0
|
|
20230808,171700,694429490,7220,7220,7220,7220,0
|
|
20230808,171600,694429490,7220,7220,7220,7220,0
|
|
20230808,171500,694429490,7220,7220,7220,7220,0
|
|
20230808,171400,694429490,7220,7220,7220,7220,0
|
|
20230808,171300,694429490,7220,7220,7220,7220,0
|
|
20230808,171200,694429490,7220,7220,7220,7220,0
|
|
20230808,171100,694429490,7220,7220,7220,7220,0
|
|
20230808,171000,694429490,7220,7220,7220,7220,0
|
|
20230808,170900,694429490,7220,7220,7220,7220,0
|
|
20230808,170800,694429490,7220,7220,7220,7220,0
|
|
20230808,170700,694429490,7220,7220,7220,7220,0
|
|
20230808,170600,694429490,7220,7220,7220,7220,2756
|
|
20230808,170500,694429490,7220,7220,7220,7220,0
|
|
20230808,170400,694429490,7220,7220,7220,7220,0
|
|
20230808,170300,694429490,7220,7220,7220,7220,0
|
|
20230808,170200,694429490,7220,7220,7220,7220,0
|
|
20230808,170100,694429490,7220,7220,7220,7220,0
|
|
20230808,170000,694429490,7220,7220,7220,7220,0
|
|
20230808,165900,694429490,7220,7220,7220,7220,0
|
|
20230808,165800,694429490,7220,7220,7220,7220,0
|
|
20230808,165700,694429490,7220,7220,7220,7220,0
|
|
20230808,165600,694429490,7220,7220,7220,7220,0
|
|
20230808,165500,694429490,7220,7220,7220,7220,0
|
|
20230808,165400,694429490,7220,7220,7220,7220,0
|
|
20230808,165300,694429490,7220,7220,7220,7220,0
|
|
20230808,165200,694429490,7220,7220,7220,7220,0
|
|
20230808,165100,694429490,7220,7220,7220,7220,0
|
|
20230808,165000,694429490,7220,7220,7220,7220,0
|
|
20230808,164900,694429490,7220,7220,7220,7220,0
|
|
20230808,164800,694429490,7220,7220,7220,7220,0
|
|
20230808,164700,694429490,7220,7220,7220,7220,0
|
|
20230808,164600,694429490,7220,7220,7220,7220,0
|
|
20230808,164500,694429490,7220,7220,7220,7220,0
|
|
20230808,164400,694429490,7220,7220,7220,7220,0
|
|
20230808,164300,694429490,7220,7220,7220,7220,0
|
|
20230808,164200,694429490,7220,7220,7220,7220,0
|
|
20230808,164100,694429490,7220,7220,7220,7220,0
|
|
20230808,164000,694429490,7220,7220,7220,7220,0
|
|
20230808,163900,694429490,7220,7220,7220,7220,0
|
|
20230808,163800,694429490,7220,7220,7220,7220,0
|
|
20230808,163700,694429490,7220,7220,7220,7220,0
|
|
20230808,163600,694429490,7220,7220,7220,7220,2756
|
|
20230808,163500,694429490,7220,7220,7220,7220,0
|
|
20230808,163400,694429490,7220,7220,7220,7220,0
|
|
20230808,163300,694429490,7220,7220,7220,7220,0
|
|
20230808,163200,694429490,7220,7220,7220,7220,0
|
|
20230808,163100,694429490,7220,7220,7220,7220,0
|
|
20230808,163000,694429490,7220,7220,7220,7220,0
|
|
20230808,162900,694429490,7220,7220,7220,7220,0
|
|
20230808,162800,694429490,7220,7220,7220,7220,0
|
|
20230808,162700,694429490,7220,7220,7220,7220,0
|
|
20230808,162600,694429490,7220,7220,7220,7220,0
|
|
20230808,162500,694429490,7220,7220,7220,7220,0
|
|
20230808,162400,694429490,7220,7220,7220,7220,0
|
|
20230808,162300,694429490,7220,7220,7220,7220,0
|
|
20230808,162200,694429490,7220,7220,7220,7220,0
|
|
20230808,162100,694429490,7220,7220,7220,7220,0
|
|
20230808,162000,694429490,7220,7220,7220,7220,0
|
|
20230808,161900,694429490,7220,7220,7220,7220,0
|
|
20230808,161800,694429490,7220,7220,7220,7220,0
|
|
20230808,161700,694429490,7220,7220,7220,7220,0
|
|
20230808,161600,694429490,7220,7220,7220,7220,0
|
|
20230808,161500,694429490,7220,7220,7220,7220,0
|
|
20230808,161400,694429490,7220,7220,7220,7220,0
|
|
20230808,161300,694429490,7220,7220,7220,7220,0
|
|
20230808,161200,694429490,7220,7220,7220,7220,0
|
|
20230808,161100,694429490,7220,7220,7220,7220,0
|
|
20230808,161000,694429490,7220,7220,7220,7220,0
|
|
20230808,160900,694429490,7220,7220,7220,7220,0
|
|
20230808,160800,694429490,7220,7220,7220,7220,0
|
|
20230808,160700,694429490,7220,7220,7220,7220,0
|
|
20230808,160600,694429490,7220,7220,7220,7220,2756
|
|
20230808,160500,694429490,7220,7220,7220,7220,0
|
|
20230808,160400,694429490,7220,7220,7220,7220,0
|
|
20230808,160300,694429490,7220,7220,7220,7220,0
|
|
20230808,160200,694429490,7220,7220,7220,7220,0
|
|
20230808,160100,694429490,7220,7220,7220,7220,0
|
|
20230808,160000,694429490,7220,7220,7220,7220,0
|
|
20230808,155900,694429490,7220,7220,7220,7220,0
|
|
20230808,155800,694429490,7220,7220,7220,7220,0
|
|
20230808,155700,694429490,7220,7220,7220,7220,0
|
|
20230808,155600,694429490,7220,7220,7220,7220,0
|
|
20230808,155500,694429490,7220,7220,7220,7220,0
|
|
20230808,155400,694429490,7220,7220,7220,7220,0
|
|
20230808,155300,694429490,7220,7220,7220,7220,0
|
|
20230808,155200,694429490,7220,7220,7220,7220,0
|
|
20230808,155100,694429490,7220,7220,7220,7220,0
|
|
20230808,155000,694429490,7220,7220,7220,7220,0
|
|
20230808,154900,694429490,7220,7220,7220,7220,0
|
|
20230808,154800,694429490,7220,7220,7220,7220,0
|
|
20230808,154700,694429490,7220,7220,7220,7220,0
|
|
20230808,154600,694429490,7220,7220,7220,7220,0
|
|
20230808,154500,694429490,7220,7220,7220,7220,0
|
|
20230808,154400,694429490,7220,7220,7220,7220,0
|
|
20230808,154300,694429490,7220,7220,7220,7220,0
|
|
20230808,154200,694429490,7220,7220,7220,7220,0
|
|
20230808,154100,694429490,7220,7220,7220,7220,0
|
|
20230808,154000,694429490,7220,7220,7220,7220,0
|
|
20230808,153900,694429490,7220,7220,7220,7220,0
|
|
20230808,153800,694429490,7220,7220,7220,7220,0
|
|
20230808,153700,694429490,7220,7220,7220,7220,0
|
|
20230808,153600,694429490,7220,7220,7220,7220,2756
|
|
20230808,153500,694429490,7220,7220,7220,7220,0
|
|
20230808,153400,694429490,7220,7220,7220,7220,0
|
|
20230808,153300,694429490,7220,7220,7220,7220,0
|
|
20230808,153200,694429490,7220,7220,7220,7220,0
|
|
20230808,153100,694429490,7220,7220,7220,7220,0
|
|
20230808,153000,694429490,7220,7220,7220,7220,2756
|
|
20230808,152900,674531170,7260,7260,7260,7260,0
|
|
20230808,152800,674531170,7260,7260,7260,7260,0
|
|
20230808,152700,674531170,7260,7260,7260,7260,0
|
|
20230808,152600,674531170,7260,7260,7260,7260,0
|
|
20230808,152500,674531170,7260,7260,7260,7260,0
|
|
20230808,152400,674531170,7260,7260,7260,7260,0
|
|
20230808,152300,674531170,7260,7260,7260,7260,0
|
|
20230808,152200,674531170,7260,7260,7260,7260,0
|
|
20230808,152100,674531170,7260,7260,7260,7260,0
|
|
20230808,152000,674531170,7260,7260,7260,7260,0
|
|
20230808,151900,674531170,7260,7250,7260,7250,59
|
|
20230808,151800,674103400,7250,7250,7250,7220,1772
|
|
20230808,151700,661299970,7260,7260,7260,7260,97
|
|
20230808,151600,660595750,7240,7240,7240,7240,7
|
|
20230808,151500,660545070,7260,7240,7260,7240,320
|
|
20230808,151400,658227870,7240,7240,7240,7240,0
|
|
20230808,151300,658227870,7240,7250,7250,7240,175
|
|
20230808,151200,656960340,7250,7250,7250,7240,115
|
|
20230808,151100,656127590,7240,7240,7240,7240,0
|
|
20230808,151000,656127590,7240,7240,7240,7240,659
|
|
20230808,150900,651356430,7240,7240,7240,7240,52
|
|
20230808,150800,650979950,7240,7240,7240,7240,409
|
|
20230808,150700,648018790,7240,7250,7250,7240,135
|
|
20230808,150600,647041040,7250,7250,7250,7250,3
|
|
20230808,150500,647019290,7230,7230,7230,7230,12
|
|
20230808,150400,646932530,7230,7230,7230,7230,0
|
|
20230808,150300,646932530,7230,7230,7230,7230,13
|
|
20230808,150200,646838540,7220,7230,7230,7220,83
|
|
20230808,150100,646239010,7220,7230,7230,7220,538
|
|
20230808,150000,642351990,7260,7260,7260,7260,5
|
|
20230808,145900,642315690,7260,7250,7260,7250,22
|
|
20230808,145800,642156070,7260,7260,7260,7260,0
|
|
20230808,145700,642156070,7260,7250,7260,7250,51
|
|
20230808,145600,641786010,7260,7260,7260,7260,2
|
|
20230808,145500,641771490,7230,7220,7230,7220,925
|
|
20230808,145400,635092910,7230,7230,7230,7220,252
|
|
20230808,145300,633273440,7220,7220,7220,7220,6
|
|
20230808,145200,633230120,7230,7230,7230,7230,215
|
|
20230808,145100,631675670,7230,7230,7230,7230,100
|
|
20230808,145000,630952670,7230,7230,7230,7230,0
|
|
20230808,144900,630952670,7230,7230,7230,7230,10
|
|
20230808,144800,630880370,7240,7240,7240,7240,145
|
|
20230808,144700,629830570,7240,7240,7240,7240,1
|
|
20230808,144600,629823330,7240,7230,7240,7230,102
|
|
20230808,144500,629085850,7240,7240,7240,7240,12
|
|
20230808,144400,628998970,7240,7240,7240,7240,110
|
|
20230808,144300,628202570,7240,7240,7240,7240,265
|
|
20230808,144200,626283970,7230,7230,7230,7230,20
|
|
20230808,144100,626139370,7240,7240,7240,7230,2286
|
|
20230808,144000,609599930,7240,7240,7240,7240,995
|
|
20230808,143900,602396130,7240,7260,7260,7240,1116
|
|
20230808,143800,594314200,7260,7260,7260,7260,0
|
|
20230808,143700,594314200,7260,7250,7260,7250,11
|
|
20230808,143600,594234400,7250,7250,7250,7250,20
|
|
20230808,143500,594089400,7250,7250,7250,7250,0
|
|
20230808,143400,594089400,7250,7250,7260,7250,442
|
|
20230808,143300,590884850,7260,7260,7260,7260,113
|
|
20230808,143200,590064470,7250,7250,7250,7250,0
|
|
20230808,143100,590064470,7250,7250,7250,7250,0
|
|
20230808,143000,590064470,7250,7280,7280,7250,3
|
|
20230808,142900,590042660,7280,7280,7280,7280,1
|
|
20230808,142800,590035380,7280,7280,7280,7280,1
|
|
20230808,142700,590028100,7240,7280,7280,7240,203
|
|
20230808,142600,588558170,7280,7280,7280,7280,26
|
|
20230808,142500,588368890,7240,7240,7240,7240,0
|
|
20230808,142400,588368890,7240,7250,7250,7240,3
|
|
20230808,142300,588347150,7260,7260,7260,7260,500
|
|
20230808,142200,584717150,7260,7240,7260,7240,153
|
|
20230808,142100,583608370,7250,7260,7260,7250,15
|
|
20230808,142000,583499500,7260,7260,7260,7260,8
|
|
20230808,141900,583441420,7260,7260,7260,7260,5
|
|
20230808,141800,583405120,7240,7240,7240,7240,0
|
|
20230808,141700,583405120,7240,7240,7240,7240,0
|
|
20230808,141600,583405120,7240,7260,7260,7240,4211
|
|
20230808,141500,552878030,7260,7260,7260,7260,5
|
|
20230808,141400,552841730,7260,7260,7260,7260,1
|
|
20230808,141300,552834470,7260,7260,7260,7260,2
|
|
20230808,141200,552819950,7260,7260,7260,7260,50
|
|
20230808,141100,552456950,7250,7250,7250,7250,0
|
|
20230808,141000,552456950,7250,7250,7250,7250,17
|
|
20230808,140900,552333700,7250,7260,7260,7250,798
|
|
20230808,140800,546540270,7270,7280,7280,7270,4130
|
|
20230808,140700,516501930,7290,7290,7290,7290,2
|
|
20230808,140600,516487350,7290,7290,7290,7290,0
|
|
20230808,140500,516487350,7290,7290,7290,7290,1084
|
|
20230808,140400,508584990,7300,7300,7300,7300,0
|
|
20230808,140300,508584990,7300,7310,7310,7300,31
|
|
20230808,140200,508358670,7310,7310,7310,7310,50
|
|
20230808,140100,507993170,7310,7310,7310,7310,5
|
|
20230808,140000,507956620,7320,7320,7320,7320,0
|
|
20230808,135900,507956620,7320,7320,7320,7320,10
|
|
20230808,135800,507883420,7320,7320,7320,7320,0
|
|
20230808,135700,507883420,7320,7320,7320,7320,0
|
|
20230808,135600,507883420,7320,7320,7320,7320,0
|
|
20230808,135500,507883420,7320,7320,7320,7320,13
|
|
20230808,135400,507788260,7290,7290,7290,7290,72
|
|
20230808,135300,507263380,7290,7290,7290,7290,61
|
|
20230808,135200,506818690,7290,7300,7300,7290,70
|
|
20230808,135100,506308360,7310,7300,7310,7300,70
|
|
20230808,135000,505796760,7280,7280,7280,7280,33
|
|
20230808,134900,505556520,7280,7290,7290,7280,4
|
|
20230808,134800,505527370,7290,7290,7290,7290,0
|
|
20230808,134700,505527370,7290,7280,7290,7280,74
|
|
20230808,134600,504988350,7290,7290,7290,7290,0
|
|
20230808,134500,504988350,7290,7290,7290,7290,6
|
|
20230808,134400,504944610,7310,7310,7310,7310,1
|
|
20230808,134300,504937300,7300,7300,7300,7300,200
|
|
20230808,134200,503477300,7300,7300,7300,7300,0
|
|
20230808,134100,503477300,7300,7300,7300,7300,0
|
|
20230808,134000,503477300,7300,7300,7300,7300,201
|
|
20230808,133900,502010000,7300,7300,7300,7300,0
|
|
20230808,133800,502010000,7300,7300,7300,7300,5
|
|
20230808,133700,501973500,7300,7300,7300,7300,5
|
|
20230808,133600,501937000,7300,7300,7300,7300,39
|
|
20230808,133500,501652300,7270,7280,7280,7270,132
|
|
20230808,133400,500692310,7280,7280,7280,7280,140
|
|
20230808,133300,499673110,7300,7300,7300,7300,300
|
|
20230808,133200,497483110,7300,7280,7300,7270,501
|
|
20230808,133100,493840780,7270,7270,7270,7270,0
|
|
20230808,133000,493840780,7270,7270,7270,7270,0
|
|
20230808,132900,493840780,7270,7270,7270,7270,0
|
|
20230808,132800,493840780,7270,7270,7270,7270,0
|
|
20230808,132700,493840780,7270,7280,7280,7270,30
|
|
20230808,132600,493622660,7270,7300,7300,7270,1507
|
|
20230808,132500,482654050,7300,7290,7300,7290,15
|
|
20230808,132400,482544600,7290,7290,7290,7290,0
|
|
20230808,132300,482544600,7290,7290,7290,7290,0
|
|
20230808,132200,482544600,7290,7290,7290,7290,0
|
|
20230808,132100,482544600,7290,7290,7290,7290,0
|
|
20230808,132000,482544600,7290,7290,7290,7290,0
|
|
20230808,131900,482544600,7290,7290,7290,7290,20
|
|
20230808,131800,482398800,7300,7300,7300,7300,0
|
|
20230808,131700,482398800,7300,7300,7300,7300,12
|
|
20230808,131600,482311200,7300,7300,7300,7300,5
|
|
20230808,131500,482274700,7300,7310,7310,7300,2
|
|
20230808,131400,482260090,7310,7310,7310,7310,501
|
|
20230808,131300,478597780,7270,7280,7310,7270,558
|
|
20230808,131200,474526600,7280,7280,7280,7280,10
|
|
20230808,131100,474453800,7280,7280,7280,7280,0
|
|
20230808,131000,474453800,7280,7280,7280,7280,0
|
|
20230808,130900,474453800,7280,7280,7280,7280,0
|
|
20230808,130800,474453800,7280,7280,7280,7280,0
|
|
20230808,130700,474453800,7280,7280,7280,7280,663
|
|
20230808,130600,469627160,7280,7280,7280,7280,20
|
|
20230808,130500,469481560,7280,7280,7280,7280,50
|
|
20230808,130400,469117560,7270,7270,7270,7270,100
|
|
20230808,130300,468390560,7280,7280,7280,7280,0
|
|
20230808,130200,468390560,7280,7280,7280,7280,0
|
|
20230808,130100,468390560,7280,7280,7280,7280,2
|
|
20230808,130000,468376000,7280,7280,7280,7270,197
|
|
20230808,125900,466942840,7270,7270,7270,7270,137
|
|
20230808,125800,465946850,7270,7270,7270,7270,0
|
|
20230808,125700,465946850,7270,7280,7280,7270,602
|
|
20230808,125600,461569890,7280,7280,7280,7280,62
|
|
20230808,125500,461118530,7280,7280,7280,7280,0
|
|
20230808,125400,461118530,7280,7280,7280,7280,63
|
|
20230808,125300,460659890,7290,7290,7290,7290,71
|
|
20230808,125200,460142300,7300,7300,7300,7300,5
|
|
20230808,125100,460105800,7300,7300,7300,7300,12
|
|
20230808,125000,460018200,7300,7300,7300,7300,1
|
|
20230808,124900,460010900,7310,7310,7310,7310,0
|
|
20230808,124800,460010900,7310,7310,7310,7310,0
|
|
20230808,124700,460010900,7310,7310,7310,7310,10
|
|
20230808,124600,459937800,7310,7310,7310,7310,0
|
|
20230808,124500,459937800,7310,7280,7310,7280,153
|
|
20230808,124400,458823930,7280,7300,7300,7280,188
|
|
20230808,124300,457455260,7280,7280,7280,7280,0
|
|
20230808,124200,457455260,7280,7280,7280,7280,1029
|
|
20230808,124100,449964140,7280,7280,7280,7280,300
|
|
20230808,124000,447780140,7280,7290,7290,7280,223
|
|
20230808,123900,446156600,7290,7290,7290,7290,20
|
|
20230808,123800,446010800,7290,7300,7300,7280,4559
|
|
20230808,123700,412811950,7300,7300,7300,7300,696
|
|
20230808,123600,407731150,7320,7320,7320,7320,0
|
|
20230808,123500,407731150,7320,7320,7320,7320,0
|
|
20230808,123400,407731150,7320,7320,7320,7320,10
|
|
20230808,123300,407657950,7320,7320,7320,7320,293
|
|
20230808,123200,405513190,7320,7320,7320,7320,0
|
|
20230808,123100,405513190,7320,7320,7320,7320,182
|
|
20230808,123000,404180950,7330,7330,7330,7330,110
|
|
20230808,122900,403374650,7330,7330,7330,7330,0
|
|
20230808,122800,403374650,7330,7330,7330,7330,0
|
|
20230808,122700,403374650,7330,7330,7330,7330,0
|
|
20230808,122600,403374650,7330,7320,7330,7320,1000
|
|
20230808,122500,396048290,7300,7300,7300,7300,0
|
|
20230808,122400,396048290,7300,7310,7310,7300,1100
|
|
20230808,122300,388015780,7310,7310,7310,7310,0
|
|
20230808,122200,388015780,7310,7310,7310,7310,0
|
|
20230808,122100,388015780,7310,7310,7310,7310,96
|
|
20230808,122000,387314020,7310,7310,7310,7310,0
|
|
20230808,121900,387314020,7310,7310,7310,7310,0
|
|
20230808,121800,387314020,7310,7310,7310,7310,0
|
|
20230808,121700,387314020,7310,7310,7310,7310,0
|
|
20230808,121600,387314020,7310,7310,7310,7310,200
|
|
20230808,121500,385852020,7320,7320,7320,7320,1
|
|
20230808,121400,385844700,7320,7320,7320,7320,1
|
|
20230808,121300,385837380,7320,7320,7320,7320,1
|
|
20230808,121200,385830060,7310,7310,7310,7310,92
|
|
20230808,121100,385157540,7300,7300,7300,7300,16
|
|
20230808,121000,385040740,7310,7310,7310,7310,110
|
|
20230808,120900,384236640,7320,7320,7320,7320,0
|
|
20230808,120800,384236640,7320,7320,7320,7320,0
|
|
20230808,120700,384236640,7320,7320,7320,7320,0
|
|
20230808,120600,384236640,7320,7320,7320,7320,0
|
|
20230808,120500,384236640,7320,7320,7320,7320,0
|
|
20230808,120400,384236640,7320,7320,7320,7320,13
|
|
20230808,120300,384141480,7330,7330,7330,7330,0
|
|
20230808,120200,384141480,7330,7330,7330,7330,0
|
|
20230808,120100,384141480,7330,7330,7330,7330,1
|
|
20230808,120000,384134150,7330,7330,7330,7330,1
|
|
20230808,115900,384126820,7300,7300,7300,7300,163
|
|
20230808,115800,382936920,7300,7300,7300,7300,95
|
|
20230808,115700,382243420,7300,7300,7300,7300,4
|
|
20230808,115600,382214220,7330,7330,7330,7330,10
|
|
20230808,115500,382140920,7330,7330,7330,7330,0
|
|
20230808,115400,382140920,7330,7330,7330,7330,0
|
|
20230808,115300,382140920,7330,7330,7330,7330,0
|
|
20230808,115200,382140920,7330,7330,7330,7330,0
|
|
20230808,115100,382140920,7330,7330,7330,7330,0
|
|
20230808,115000,382140920,7330,7330,7330,7330,0
|
|
20230808,114900,382140920,7330,7330,7330,7330,0
|
|
20230808,114800,382140920,7330,7330,7330,7330,0
|
|
20230808,114700,382140920,7330,7330,7330,7330,0
|
|
20230808,114600,382140920,7330,7330,7330,7330,0
|
|
20230808,114500,382140920,7330,7330,7330,7330,1
|
|
20230808,114400,382133590,7290,7290,7290,7290,0
|
|
20230808,114300,382133590,7290,7290,7290,7290,0
|
|
20230808,114200,382133590,7290,7300,7300,7290,259
|
|
20230808,114100,380242910,7290,7290,7290,7290,0
|
|
20230808,114000,380242910,7290,7290,7290,7290,0
|
|
20230808,113900,380242910,7290,7290,7290,7290,0
|
|
20230808,113800,380242910,7290,7320,7320,7290,6753
|
|
20230808,113700,330953480,7340,7340,7340,7340,0
|
|
20230808,113600,330953480,7340,7340,7340,7340,0
|
|
20230808,113500,330953480,7340,7340,7340,7340,0
|
|
20230808,113400,330953480,7340,7340,7340,7340,0
|
|
20230808,113300,330953480,7340,7340,7340,7340,10
|
|
20230808,113200,330880080,7340,7340,7340,7340,10
|
|
20230808,113100,330806680,7340,7340,7340,7340,0
|
|
20230808,113000,330806680,7340,7340,7340,7340,100
|
|
20230808,112900,330072680,7310,7310,7310,7310,0
|
|
20230808,112800,330072680,7310,7310,7310,7310,5
|
|
20230808,112700,330036130,7310,7320,7320,7310,129
|
|
20230808,112600,329092090,7310,7310,7310,7310,0
|
|
20230808,112500,329092090,7310,7310,7310,7310,0
|
|
20230808,112400,329092090,7310,7310,7310,7310,66
|
|
20230808,112300,328609630,7310,7340,7340,7310,33
|
|
20230808,112200,328368310,7340,7340,7340,7340,4
|
|
20230808,112100,328338950,7310,7310,7310,7310,0
|
|
20230808,112000,328338950,7310,7310,7310,7310,0
|
|
20230808,111900,328338950,7310,7310,7310,7310,0
|
|
20230808,111800,328338950,7310,7310,7310,7310,0
|
|
20230808,111700,328338950,7310,7310,7310,7310,50
|
|
20230808,111600,327973450,7350,7350,7350,7350,137
|
|
20230808,111500,326966500,7360,7360,7360,7360,0
|
|
20230808,111400,326966500,7360,7300,7360,7300,1010
|
|
20230808,111300,319568190,7290,7280,7290,7280,492
|
|
20230808,111200,315983940,7280,7290,7290,7280,347
|
|
20230808,111100,313457010,7280,7280,7280,7280,5
|
|
20230808,111000,313420610,7280,7280,7280,7280,342
|
|
20230808,110900,310930850,7290,7290,7290,7290,2831
|
|
20230808,110800,290292860,7290,7290,7290,7290,0
|
|
20230808,110700,290292860,7290,7290,7290,7290,0
|
|
20230808,110600,290292860,7290,7290,7290,7290,1
|
|
20230808,110500,290285570,7310,7310,7310,7310,1
|
|
20230808,110400,290278260,7300,7300,7300,7300,0
|
|
20230808,110300,290278260,7300,7300,7300,7300,33
|
|
20230808,110200,290037360,7300,7300,7300,7300,0
|
|
20230808,110100,290037360,7300,7300,7300,7300,0
|
|
20230808,110000,290037360,7300,7300,7300,7300,414
|
|
20230808,105900,287015160,7300,7300,7300,7300,0
|
|
20230808,105800,287015160,7300,7300,7300,7300,0
|
|
20230808,105700,287015160,7300,7300,7300,7300,40
|
|
20230808,105600,286723160,7290,7290,7290,7290,0
|
|
20230808,105500,286723160,7290,7310,7310,7290,1101
|
|
20230808,105400,278690180,7310,7310,7310,7310,0
|
|
20230808,105300,278690180,7310,7310,7310,7310,11
|
|
20230808,105200,278609770,7310,7310,7310,7310,0
|
|
20230808,105100,278609770,7310,7320,7320,7310,500
|
|
20230808,105000,274954070,7310,7310,7310,7310,6
|
|
20230808,104900,274910210,7310,7310,7310,7310,0
|
|
20230808,104800,274910210,7310,7310,7310,7310,27
|
|
20230808,104700,274712840,7310,7310,7310,7310,53
|
|
20230808,104600,274325410,7310,7310,7310,7310,1
|
|
20230808,104500,274318100,7310,7310,7310,7310,6
|
|
20230808,104400,274274240,7320,7320,7320,7320,13
|
|
20230808,104300,274179080,7320,7320,7320,7320,30
|
|
20230808,104200,273959480,7340,7340,7340,7340,3
|
|
20230808,104100,273937460,7300,7300,7300,7300,11
|
|
20230808,104000,273857160,7300,7300,7300,7300,0
|
|
20230808,103900,273857160,7300,7310,7310,7300,182
|
|
20230808,103800,272528120,7360,7360,7360,7360,6
|
|
20230808,103700,272483960,7380,7380,7380,7380,0
|
|
20230808,103600,272483960,7380,7310,7380,7310,6
|
|
20230808,103500,272439750,7310,7330,7340,7310,592
|
|
20230808,103400,268105670,7330,7330,7330,7330,0
|
|
20230808,103300,268105670,7330,7330,7330,7330,103
|
|
20230808,103200,267350680,7310,7310,7310,7310,127
|
|
20230808,103100,266422310,7310,7310,7310,7310,22
|
|
20230808,103000,266261490,7310,7300,7310,7300,1212
|
|
20230808,102900,257413870,7310,7310,7310,7310,0
|
|
20230808,102800,257413870,7310,7310,7310,7310,14
|
|
20230808,102700,257311530,7310,7310,7310,7310,100
|
|
20230808,102600,256580530,7310,7310,7310,7310,100
|
|
20230808,102500,255849530,7310,7310,7310,7310,12
|
|
20230808,102400,255761810,7310,7310,7310,7310,52
|
|
20230808,102300,255381690,7310,7310,7310,7310,230
|
|
20230808,102200,253700390,7310,7310,7310,7310,0
|
|
20230808,102100,253700390,7310,7310,7310,7310,0
|
|
20230808,102000,253700390,7310,7310,7310,7310,0
|
|
20230808,101900,253700390,7310,7310,7310,7310,0
|
|
20230808,101800,253700390,7310,7320,7320,7310,1250
|
|
20230808,101700,244559780,7330,7330,7330,7330,0
|
|
20230808,101600,244559780,7330,7340,7340,7330,1862
|
|
20230808,101500,230902700,7340,7340,7340,7340,0
|
|
20230808,101400,230902700,7340,7340,7340,7340,0
|
|
20230808,101300,230902700,7340,7350,7350,7330,1064
|
|
20230808,101200,223097860,7380,7370,7380,7340,1403
|
|
20230808,101100,212783300,7380,7380,7380,7380,0
|
|
20230808,101000,212783300,7380,7380,7380,7380,6
|
|
20230808,100900,212739020,7380,7370,7380,7360,414
|
|
20230808,100800,209690700,7360,7360,7360,7360,0
|
|
20230808,100700,209690700,7360,7370,7370,7360,150
|
|
20230808,100600,208586610,7380,7380,7380,7380,0
|
|
20230808,100500,208586610,7380,7380,7380,7380,0
|
|
20230808,100400,208586610,7380,7380,7380,7380,20
|
|
20230808,100300,208439010,7380,7380,7380,7380,0
|
|
20230808,100200,208439010,7380,7380,7380,7380,0
|
|
20230808,100100,208439010,7380,7380,7380,7380,207
|
|
20230808,100000,206911350,7410,7410,7410,7410,4
|
|
20230808,095900,206881710,7380,7380,7380,7380,0
|
|
20230808,095800,206881710,7380,7380,7380,7380,372
|
|
20230808,095700,204136350,7400,7400,7400,7400,330
|
|
20230808,095600,201694350,7410,7410,7410,7410,7
|
|
20230808,095500,201642480,7420,7420,7420,7420,30
|
|
20230808,095400,201419880,7400,7400,7400,7400,1020
|
|
20230808,095300,193871880,7400,7400,7400,7400,0
|
|
20230808,095200,193871880,7400,7420,7420,7400,10
|
|
20230808,095100,193797700,7420,7420,7420,7420,0
|
|
20230808,095000,193797700,7420,7420,7420,7420,0
|
|
20230808,094900,193797700,7420,7420,7420,7420,5
|
|
20230808,094800,193760600,7410,7410,7410,7410,0
|
|
20230808,094700,193760600,7410,7400,7410,7380,539
|
|
20230808,094600,189767580,7400,7400,7400,7400,5
|
|
20230808,094500,189730580,7400,7380,7400,7380,611
|
|
20230808,094400,185209980,7380,7370,7380,7370,308
|
|
20230808,094300,182939400,7360,7370,7370,7350,184
|
|
20230808,094200,181584320,7360,7360,7360,7360,0
|
|
20230808,094100,181584320,7360,7360,7360,7360,0
|
|
20230808,094000,181584320,7360,7360,7360,7360,167
|
|
20230808,093900,180355200,7360,7360,7360,7360,100
|
|
20230808,093800,179619200,7360,7340,7360,7340,350
|
|
20230808,093700,177047550,7330,7330,7330,7330,20
|
|
20230808,093600,176900950,7330,7330,7330,7330,13
|
|
20230808,093500,176805660,7330,7350,7350,7330,15
|
|
20230808,093400,176695690,7350,7350,7350,7350,1
|
|
20230808,093300,176688340,7350,7350,7350,7350,196
|
|
20230808,093200,175247740,7350,7350,7350,7350,2
|
|
20230808,093100,175233040,7320,7320,7320,7320,1000
|
|
20230808,093000,167913040,7320,7320,7320,7320,1241
|
|
20230808,092900,158828920,7320,7350,7350,7320,183
|
|
20230808,092800,157486670,7350,7360,7360,7350,481
|
|
20230808,092700,153950770,7360,7360,7360,7350,142
|
|
20230808,092600,152905870,7350,7350,7350,7350,14
|
|
20230808,092500,152802970,7350,7350,7350,7350,565
|
|
20230808,092400,148650220,7360,7330,7360,7330,1484
|
|
20230808,092300,137739600,7310,7310,7310,7310,1010
|
|
20230808,092200,130356500,7290,7290,7290,7280,358
|
|
20230808,092100,127749680,7290,7290,7290,7290,140
|
|
20230808,092000,126729080,7290,7290,7290,7280,1119
|
|
20230808,091900,118577550,7290,7320,7320,7290,4626
|
|
20230808,091800,84741930,7320,7330,7330,7320,52
|
|
20230808,091700,84361280,7320,7320,7330,7320,495
|
|
20230808,091600,80735990,7330,7330,7330,7330,35
|
|
20230808,091500,80479440,7330,7340,7340,7330,1045
|
|
20230808,091400,72811250,7340,7340,7350,7340,1335
|
|
20230808,091300,63011850,7340,7350,7360,7340,121
|
|
20230808,091200,62121510,7350,7370,7370,7350,566
|
|
20230808,091100,57960370,7360,7370,7370,7360,1146
|
|
20230808,091000,49519140,7370,7390,7390,7370,816
|
|
20230808,090900,43503680,7390,7400,7400,7390,73
|
|
20230808,090800,42963820,7400,7400,7400,7400,8
|
|
20230808,090700,42904620,7400,7410,7410,7400,375
|
|
20230808,090600,40128040,7410,7410,7410,7410,0
|
|
20230808,090500,40128040,7410,7450,7450,7410,794
|
|
20230808,090400,34240500,7450,7410,7460,7410,1794
|
|
20230808,090300,20875580,7440,7430,7440,7430,1121
|
|
20230808,090200,12538850,7430,7420,7440,7420,87
|
|
20230808,090100,11892680,7420,7400,7430,7390,933
|
|
20230808,090000,4991600,7400,7370,7400,7370,635
|