639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,193600,663671560,9100,9100,9100,9100,2353
|
|
20230808,193500,663671560,9100,9100,9100,9100,0
|
|
20230808,193400,663671560,9100,9100,9100,9100,0
|
|
20230808,193300,663671560,9100,9100,9100,9100,0
|
|
20230808,193200,663671560,9100,9100,9100,9100,0
|
|
20230808,193100,663671560,9100,9100,9100,9100,0
|
|
20230808,193000,663671560,9100,9100,9100,9100,0
|
|
20230808,192900,663671560,9100,9100,9100,9100,0
|
|
20230808,192800,663671560,9100,9100,9100,9100,0
|
|
20230808,192700,663671560,9100,9100,9100,9100,0
|
|
20230808,192600,663671560,9100,9100,9100,9100,0
|
|
20230808,192500,663671560,9100,9100,9100,9100,0
|
|
20230808,192400,663671560,9100,9100,9100,9100,0
|
|
20230808,192300,663671560,9100,9100,9100,9100,0
|
|
20230808,192200,663671560,9100,9100,9100,9100,0
|
|
20230808,192100,663671560,9100,9100,9100,9100,0
|
|
20230808,192000,663671560,9100,9100,9100,9100,0
|
|
20230808,191900,663671560,9100,9100,9100,9100,0
|
|
20230808,191800,663671560,9100,9100,9100,9100,0
|
|
20230808,191700,663671560,9100,9100,9100,9100,0
|
|
20230808,191600,663671560,9100,9100,9100,9100,0
|
|
20230808,191500,663671560,9100,9100,9100,9100,0
|
|
20230808,191400,663671560,9100,9100,9100,9100,0
|
|
20230808,191300,663671560,9100,9100,9100,9100,0
|
|
20230808,191200,663671560,9100,9100,9100,9100,0
|
|
20230808,191100,663671560,9100,9100,9100,9100,0
|
|
20230808,191000,663671560,9100,9100,9100,9100,0
|
|
20230808,190900,663671560,9100,9100,9100,9100,0
|
|
20230808,190800,663671560,9100,9100,9100,9100,0
|
|
20230808,190700,663671560,9100,9100,9100,9100,0
|
|
20230808,190600,663671560,9100,9100,9100,9100,2353
|
|
20230808,190500,663671560,9100,9100,9100,9100,0
|
|
20230808,190400,663671560,9100,9100,9100,9100,0
|
|
20230808,190300,663671560,9100,9100,9100,9100,0
|
|
20230808,190200,663671560,9100,9100,9100,9100,0
|
|
20230808,190100,663671560,9100,9100,9100,9100,0
|
|
20230808,190000,663671560,9100,9100,9100,9100,0
|
|
20230808,185900,663671560,9100,9100,9100,9100,0
|
|
20230808,185800,663671560,9100,9100,9100,9100,0
|
|
20230808,185700,663671560,9100,9100,9100,9100,0
|
|
20230808,185600,663671560,9100,9100,9100,9100,0
|
|
20230808,185500,663671560,9100,9100,9100,9100,0
|
|
20230808,185400,663671560,9100,9100,9100,9100,0
|
|
20230808,185300,663671560,9100,9100,9100,9100,0
|
|
20230808,185200,663671560,9100,9100,9100,9100,0
|
|
20230808,185100,663671560,9100,9100,9100,9100,0
|
|
20230808,185000,663671560,9100,9100,9100,9100,0
|
|
20230808,184900,663671560,9100,9100,9100,9100,0
|
|
20230808,184800,663671560,9100,9100,9100,9100,0
|
|
20230808,184700,663671560,9100,9100,9100,9100,0
|
|
20230808,184600,663671560,9100,9100,9100,9100,0
|
|
20230808,184500,663671560,9100,9100,9100,9100,0
|
|
20230808,184400,663671560,9100,9100,9100,9100,0
|
|
20230808,184300,663671560,9100,9100,9100,9100,0
|
|
20230808,184200,663671560,9100,9100,9100,9100,0
|
|
20230808,184100,663671560,9100,9100,9100,9100,0
|
|
20230808,184000,663671560,9100,9100,9100,9100,0
|
|
20230808,183900,663671560,9100,9100,9100,9100,0
|
|
20230808,183800,663671560,9100,9100,9100,9100,0
|
|
20230808,183700,663671560,9100,9100,9100,9100,0
|
|
20230808,183600,663671560,9100,9100,9100,9100,2353
|
|
20230808,183500,663671560,9100,9100,9100,9100,0
|
|
20230808,183400,663671560,9100,9100,9100,9100,0
|
|
20230808,183300,663671560,9100,9100,9100,9100,0
|
|
20230808,183200,663671560,9100,9100,9100,9100,0
|
|
20230808,183100,663671560,9100,9100,9100,9100,0
|
|
20230808,183000,663671560,9100,9100,9100,9100,0
|
|
20230808,182900,663671560,9100,9100,9100,9100,0
|
|
20230808,182800,663671560,9100,9100,9100,9100,0
|
|
20230808,182700,663671560,9100,9100,9100,9100,0
|
|
20230808,182600,663671560,9100,9100,9100,9100,0
|
|
20230808,182500,663671560,9100,9100,9100,9100,0
|
|
20230808,182400,663671560,9100,9100,9100,9100,0
|
|
20230808,182300,663671560,9100,9100,9100,9100,0
|
|
20230808,182200,663671560,9100,9100,9100,9100,0
|
|
20230808,182100,663671560,9100,9100,9100,9100,0
|
|
20230808,182000,663671560,9100,9100,9100,9100,0
|
|
20230808,181900,663671560,9100,9100,9100,9100,0
|
|
20230808,181800,663671560,9100,9100,9100,9100,0
|
|
20230808,181700,663671560,9100,9100,9100,9100,0
|
|
20230808,181600,663671560,9100,9100,9100,9100,0
|
|
20230808,181500,663671560,9100,9100,9100,9100,0
|
|
20230808,181400,663671560,9100,9100,9100,9100,0
|
|
20230808,181300,663671560,9100,9100,9100,9100,0
|
|
20230808,181200,663671560,9100,9100,9100,9100,0
|
|
20230808,181100,663671560,9100,9100,9100,9100,0
|
|
20230808,181000,663671560,9100,9100,9100,9100,0
|
|
20230808,180900,663671560,9100,9100,9100,9100,0
|
|
20230808,180800,663671560,9100,9100,9100,9100,0
|
|
20230808,180700,663671560,9100,9100,9100,9100,0
|
|
20230808,180600,663671560,9100,9100,9100,9100,2353
|
|
20230808,180500,663671560,9100,9100,9100,9100,0
|
|
20230808,180400,663671560,9100,9100,9100,9100,0
|
|
20230808,180300,663671560,9100,9100,9100,9100,0
|
|
20230808,180200,663671560,9100,9100,9100,9100,0
|
|
20230808,180100,663671560,9100,9100,9100,9100,0
|
|
20230808,180000,663671560,9100,9100,9100,9100,0
|
|
20230808,175900,663671560,9100,9100,9100,9100,0
|
|
20230808,175800,663671560,9100,9100,9100,9100,0
|
|
20230808,175700,663671560,9100,9100,9100,9100,0
|
|
20230808,175600,663671560,9100,9100,9100,9100,0
|
|
20230808,175500,663671560,9100,9100,9100,9100,0
|
|
20230808,175400,663671560,9100,9100,9100,9100,0
|
|
20230808,175300,663671560,9100,9100,9100,9100,0
|
|
20230808,175200,663671560,9100,9100,9100,9100,0
|
|
20230808,175100,663671560,9100,9100,9100,9100,0
|
|
20230808,175000,663671560,9100,9100,9100,9100,0
|
|
20230808,174900,663671560,9100,9100,9100,9100,0
|
|
20230808,174800,663671560,9100,9100,9100,9100,0
|
|
20230808,174700,663671560,9100,9100,9100,9100,0
|
|
20230808,174600,663671560,9100,9100,9100,9100,0
|
|
20230808,174500,663671560,9100,9100,9100,9100,0
|
|
20230808,174400,663671560,9100,9100,9100,9100,0
|
|
20230808,174300,663671560,9100,9100,9100,9100,0
|
|
20230808,174200,663671560,9100,9100,9100,9100,0
|
|
20230808,174100,663671560,9100,9100,9100,9100,0
|
|
20230808,174000,663671560,9100,9100,9100,9100,0
|
|
20230808,173900,663671560,9100,9100,9100,9100,0
|
|
20230808,173800,663671560,9100,9100,9100,9100,0
|
|
20230808,173700,663671560,9100,9100,9100,9100,0
|
|
20230808,173600,663671560,9100,9100,9100,9100,2353
|
|
20230808,173500,663671560,9100,9100,9100,9100,0
|
|
20230808,173400,663671560,9100,9100,9100,9100,0
|
|
20230808,173300,663671560,9100,9100,9100,9100,0
|
|
20230808,173200,663671560,9100,9100,9100,9100,0
|
|
20230808,173100,663671560,9100,9100,9100,9100,0
|
|
20230808,173000,663671560,9100,9100,9100,9100,0
|
|
20230808,172900,663671560,9100,9100,9100,9100,0
|
|
20230808,172800,663671560,9100,9100,9100,9100,0
|
|
20230808,172700,663671560,9100,9100,9100,9100,0
|
|
20230808,172600,663671560,9100,9100,9100,9100,0
|
|
20230808,172500,663671560,9100,9100,9100,9100,0
|
|
20230808,172400,663671560,9100,9100,9100,9100,0
|
|
20230808,172300,663671560,9100,9100,9100,9100,0
|
|
20230808,172200,663671560,9100,9100,9100,9100,0
|
|
20230808,172100,663671560,9100,9100,9100,9100,0
|
|
20230808,172000,663671560,9100,9100,9100,9100,0
|
|
20230808,171900,663671560,9100,9100,9100,9100,0
|
|
20230808,171800,663671560,9100,9100,9100,9100,0
|
|
20230808,171700,663671560,9100,9100,9100,9100,0
|
|
20230808,171600,663671560,9100,9100,9100,9100,0
|
|
20230808,171500,663671560,9100,9100,9100,9100,0
|
|
20230808,171400,663671560,9100,9100,9100,9100,0
|
|
20230808,171300,663671560,9100,9100,9100,9100,0
|
|
20230808,171200,663671560,9100,9100,9100,9100,0
|
|
20230808,171100,663671560,9100,9100,9100,9100,0
|
|
20230808,171000,663671560,9100,9100,9100,9100,0
|
|
20230808,170900,663671560,9100,9100,9100,9100,0
|
|
20230808,170800,663671560,9100,9100,9100,9100,0
|
|
20230808,170700,663671560,9100,9100,9100,9100,0
|
|
20230808,170600,663671560,9100,9100,9100,9100,2353
|
|
20230808,170500,663671560,9100,9100,9100,9100,0
|
|
20230808,170400,663671560,9100,9100,9100,9100,0
|
|
20230808,170300,663671560,9100,9100,9100,9100,0
|
|
20230808,170200,663671560,9100,9100,9100,9100,0
|
|
20230808,170100,663671560,9100,9100,9100,9100,0
|
|
20230808,170000,663671560,9100,9100,9100,9100,0
|
|
20230808,165900,663671560,9100,9100,9100,9100,0
|
|
20230808,165800,663671560,9100,9100,9100,9100,0
|
|
20230808,165700,663671560,9100,9100,9100,9100,0
|
|
20230808,165600,663671560,9100,9100,9100,9100,0
|
|
20230808,165500,663671560,9100,9100,9100,9100,0
|
|
20230808,165400,663671560,9100,9100,9100,9100,0
|
|
20230808,165300,663671560,9100,9100,9100,9100,0
|
|
20230808,165200,663671560,9100,9100,9100,9100,0
|
|
20230808,165100,663671560,9100,9100,9100,9100,0
|
|
20230808,165000,663671560,9100,9100,9100,9100,0
|
|
20230808,164900,663671560,9100,9100,9100,9100,0
|
|
20230808,164800,663671560,9100,9100,9100,9100,0
|
|
20230808,164700,663671560,9100,9100,9100,9100,0
|
|
20230808,164600,663671560,9100,9100,9100,9100,0
|
|
20230808,164500,663671560,9100,9100,9100,9100,0
|
|
20230808,164400,663671560,9100,9100,9100,9100,0
|
|
20230808,164300,663671560,9100,9100,9100,9100,0
|
|
20230808,164200,663671560,9100,9100,9100,9100,0
|
|
20230808,164100,663671560,9100,9100,9100,9100,0
|
|
20230808,164000,663671560,9100,9100,9100,9100,0
|
|
20230808,163900,663671560,9100,9100,9100,9100,0
|
|
20230808,163800,663671560,9100,9100,9100,9100,0
|
|
20230808,163700,663671560,9100,9100,9100,9100,0
|
|
20230808,163600,663671560,9100,9100,9100,9100,2353
|
|
20230808,163500,663671560,9100,9100,9100,9100,0
|
|
20230808,163400,663671560,9100,9100,9100,9100,0
|
|
20230808,163300,663671560,9100,9100,9100,9100,0
|
|
20230808,163200,663671560,9100,9100,9100,9100,0
|
|
20230808,163100,663671560,9100,9100,9100,9100,0
|
|
20230808,163000,663671560,9100,9100,9100,9100,0
|
|
20230808,162900,663671560,9100,9100,9100,9100,0
|
|
20230808,162800,663671560,9100,9100,9100,9100,0
|
|
20230808,162700,663671560,9100,9100,9100,9100,0
|
|
20230808,162600,663671560,9100,9100,9100,9100,0
|
|
20230808,162500,663671560,9100,9100,9100,9100,0
|
|
20230808,162400,663671560,9100,9100,9100,9100,0
|
|
20230808,162300,663671560,9100,9100,9100,9100,0
|
|
20230808,162200,663671560,9100,9100,9100,9100,0
|
|
20230808,162100,663671560,9100,9100,9100,9100,0
|
|
20230808,162000,663671560,9100,9100,9100,9100,0
|
|
20230808,161900,663671560,9100,9100,9100,9100,0
|
|
20230808,161800,663671560,9100,9100,9100,9100,0
|
|
20230808,161700,663671560,9100,9100,9100,9100,0
|
|
20230808,161600,663671560,9100,9100,9100,9100,0
|
|
20230808,161500,663671560,9100,9100,9100,9100,0
|
|
20230808,161400,663671560,9100,9100,9100,9100,0
|
|
20230808,161300,663671560,9100,9100,9100,9100,0
|
|
20230808,161200,663671560,9100,9100,9100,9100,0
|
|
20230808,161100,663671560,9100,9100,9100,9100,0
|
|
20230808,161000,663671560,9100,9100,9100,9100,0
|
|
20230808,160900,663671560,9100,9100,9100,9100,0
|
|
20230808,160800,663671560,9100,9100,9100,9100,0
|
|
20230808,160700,663671560,9100,9100,9100,9100,0
|
|
20230808,160600,663671560,9100,9100,9100,9100,2353
|
|
20230808,160500,663671560,9100,9100,9100,9100,0
|
|
20230808,160400,663671560,9100,9100,9100,9100,0
|
|
20230808,160300,663671560,9100,9100,9100,9100,0
|
|
20230808,160200,663671560,9100,9100,9100,9100,0
|
|
20230808,160100,663671560,9100,9100,9100,9100,0
|
|
20230808,160000,663671560,9100,9100,9100,9100,0
|
|
20230808,155900,663671560,9100,9100,9100,9100,0
|
|
20230808,155800,663671560,9100,9100,9100,9100,0
|
|
20230808,155700,663671560,9100,9100,9100,9100,0
|
|
20230808,155600,663671560,9100,9100,9100,9100,0
|
|
20230808,155500,663671560,9100,9100,9100,9100,0
|
|
20230808,155400,663671560,9100,9100,9100,9100,0
|
|
20230808,155300,663671560,9100,9100,9100,9100,0
|
|
20230808,155200,663671560,9100,9100,9100,9100,0
|
|
20230808,155100,663671560,9100,9100,9100,9100,0
|
|
20230808,155000,663671560,9100,9100,9100,9100,0
|
|
20230808,154900,663671560,9100,9100,9100,9100,0
|
|
20230808,154800,663671560,9100,9100,9100,9100,0
|
|
20230808,154700,663671560,9100,9100,9100,9100,0
|
|
20230808,154600,663671560,9100,9100,9100,9100,0
|
|
20230808,154500,663671560,9100,9100,9100,9100,0
|
|
20230808,154400,663671560,9100,9100,9100,9100,0
|
|
20230808,154300,663671560,9100,9100,9100,9100,0
|
|
20230808,154200,663671560,9100,9100,9100,9100,0
|
|
20230808,154100,663671560,9100,9100,9100,9100,0
|
|
20230808,154000,663671560,9100,9100,9100,9100,0
|
|
20230808,153900,663671560,9100,9100,9100,9100,0
|
|
20230808,153800,663671560,9100,9100,9100,9100,0
|
|
20230808,153700,663671560,9100,9100,9100,9100,0
|
|
20230808,153600,663671560,9100,9100,9100,9100,2353
|
|
20230808,153500,663671560,9100,9100,9100,9100,0
|
|
20230808,153400,663671560,9100,9100,9100,9100,0
|
|
20230808,153300,663671560,9100,9100,9100,9100,0
|
|
20230808,153200,663671560,9100,9100,9100,9100,0
|
|
20230808,153100,663671560,9100,9100,9100,9100,0
|
|
20230808,153000,663671560,9100,9100,9100,9100,2353
|
|
20230808,152900,642259260,9100,9100,9100,9100,0
|
|
20230808,152800,642259260,9100,9100,9100,9100,0
|
|
20230808,152700,642259260,9100,9100,9100,9100,0
|
|
20230808,152600,642259260,9100,9100,9100,9100,0
|
|
20230808,152500,642259260,9100,9100,9100,9100,0
|
|
20230808,152400,642259260,9100,9100,9100,9100,0
|
|
20230808,152300,642259260,9100,9100,9100,9100,0
|
|
20230808,152200,642259260,9100,9100,9100,9100,0
|
|
20230808,152100,642259260,9100,9100,9100,9100,0
|
|
20230808,152000,642259260,9100,9100,9100,9100,0
|
|
20230808,151900,642259260,9100,9080,9100,9080,34
|
|
20230808,151800,641950240,9100,9080,9100,9080,40
|
|
20230808,151700,641586620,9100,9100,9100,9080,106
|
|
20230808,151600,640622880,9100,9090,9100,9080,17
|
|
20230808,151500,640468330,9090,9090,9090,9080,51
|
|
20230808,151400,640004940,9080,9090,9100,9080,73
|
|
20230808,151300,639341410,9100,9100,9100,9100,1
|
|
20230808,151200,639332310,9100,9100,9100,9080,15
|
|
20230808,151100,639196070,9080,9100,9110,9080,151
|
|
20230808,151000,637823580,9110,9100,9110,9100,648
|
|
20230808,150900,631926770,9110,9110,9110,9100,95
|
|
20230808,150800,631061520,9100,9100,9110,9100,53
|
|
20230808,150700,630578890,9110,9110,9110,9110,30
|
|
20230808,150600,630305590,9110,9110,9110,9110,29
|
|
20230808,150500,630041400,9110,9110,9110,9110,10
|
|
20230808,150400,629950300,9110,9110,9110,9110,20
|
|
20230808,150300,629768100,9110,9110,9110,9110,65
|
|
20230808,150200,629175950,9100,9090,9100,9090,458
|
|
20230808,150100,625009390,9100,9100,9100,9100,0
|
|
20230808,150000,625009390,9100,9090,9100,9090,6
|
|
20230808,145900,624954840,9100,9100,9100,9100,0
|
|
20230808,145800,624954840,9100,9090,9100,9080,125
|
|
20230808,145700,623818490,9100,9100,9100,9100,23
|
|
20230808,145600,623609190,9100,9100,9100,9090,469
|
|
20230808,145500,619341410,9100,9090,9100,9090,245
|
|
20230808,145400,617113020,9100,9100,9100,9090,170
|
|
20230808,145300,615566260,9090,9090,9090,9090,1
|
|
20230808,145200,615557170,9100,9100,9100,9080,31
|
|
20230808,145100,615275650,9070,9100,9100,9070,64
|
|
20230808,145000,614694740,9100,9070,9100,9070,2
|
|
20230808,144900,614676570,9100,9100,9100,9100,0
|
|
20230808,144800,614676570,9100,9100,9100,9070,9
|
|
20230808,144700,614594720,9100,9090,9100,9090,1001
|
|
20230808,144600,605495620,9090,9090,9090,9090,0
|
|
20230808,144500,605495620,9090,9060,9090,9060,140
|
|
20230808,144400,604223350,9090,9050,9090,9050,188
|
|
20230808,144300,602521910,9050,9090,9090,9050,623
|
|
20230808,144200,596878690,9090,9090,9090,9090,1
|
|
20230808,144100,596869600,9110,9110,9110,9110,0
|
|
20230808,144000,596869600,9110,9110,9110,9110,0
|
|
20230808,143900,596869600,9110,9110,9110,9110,1
|
|
20230808,143800,596860490,9050,9070,9070,9050,2859
|
|
20230808,143700,570963490,9070,9070,9070,9070,0
|
|
20230808,143600,570963490,9070,9090,9090,9070,837
|
|
20230808,143500,563364070,9090,9090,9090,9090,0
|
|
20230808,143400,563364070,9090,9090,9090,9090,0
|
|
20230808,143300,563364070,9090,9090,9090,9090,0
|
|
20230808,143200,563364070,9090,9130,9130,9090,332
|
|
20230808,143100,560344140,9100,9100,9100,9100,0
|
|
20230808,143000,560344140,9100,9130,9130,9100,438
|
|
20230808,142900,556351140,9120,9120,9120,9120,109
|
|
20230808,142800,555357060,9130,9130,9130,9130,0
|
|
20230808,142700,555357060,9130,9100,9130,9100,407
|
|
20230808,142600,551652760,9130,9130,9130,9130,0
|
|
20230808,142500,551652760,9130,9130,9130,9130,0
|
|
20230808,142400,551652760,9130,9130,9130,9130,20
|
|
20230808,142300,551470160,9130,9130,9130,9130,0
|
|
20230808,142200,551470160,9130,9130,9130,9130,20
|
|
20230808,142100,551287560,9100,9100,9100,9100,3
|
|
20230808,142000,551260260,9130,9130,9130,9130,0
|
|
20230808,141900,551260260,9130,9100,9130,9100,28
|
|
20230808,141800,551004860,9100,9100,9100,9100,0
|
|
20230808,141700,551004860,9100,9130,9130,9100,70
|
|
20230808,141600,550367260,9130,9130,9130,9130,0
|
|
20230808,141500,550367260,9130,9130,9130,9130,1
|
|
20230808,141400,550358130,9090,9090,9090,9090,800
|
|
20230808,141300,543086130,9100,9110,9110,9100,61
|
|
20230808,141200,542531020,9130,9130,9130,9130,0
|
|
20230808,141100,542531020,9130,9130,9130,9130,20
|
|
20230808,141000,542348420,9130,9130,9130,9130,0
|
|
20230808,140900,542348420,9130,9130,9130,9130,20
|
|
20230808,140800,542165820,9130,9130,9130,9130,1
|
|
20230808,140700,542156690,9110,9100,9110,9100,205
|
|
20230808,140600,540291140,9110,9100,9140,9100,456
|
|
20230808,140500,536140640,9110,9110,9110,9110,601
|
|
20230808,140400,530665530,9140,9140,9140,9140,20
|
|
20230808,140300,530482730,9140,9140,9140,9140,0
|
|
20230808,140200,530482730,9140,9130,9140,9120,35
|
|
20230808,140100,530163410,9140,9140,9140,9140,20
|
|
20230808,140000,529980610,9120,9140,9140,9120,3
|
|
20230808,135900,529953230,9120,9130,9140,9110,1129
|
|
20230808,135800,519663150,9150,9150,9150,9150,21
|
|
20230808,135700,519471000,9130,9130,9130,9130,1
|
|
20230808,135600,519461870,9150,9140,9150,9130,229
|
|
20230808,135500,517368860,9150,9150,9150,9150,0
|
|
20230808,135400,517368860,9150,9150,9150,9150,1
|
|
20230808,135300,517359710,9140,9150,9150,9140,30
|
|
20230808,135200,517085310,9150,9150,9150,9150,5
|
|
20230808,135100,517039560,9150,9150,9150,9150,20
|
|
20230808,135000,516856560,9150,9150,9150,9150,0
|
|
20230808,134900,516856560,9150,9150,9150,9150,109
|
|
20230808,134800,515859210,9150,9130,9150,9130,28
|
|
20230808,134700,515603150,9150,9150,9150,9150,0
|
|
20230808,134600,515603150,9150,9150,9150,9150,0
|
|
20230808,134500,515603150,9150,9150,9150,9150,98
|
|
20230808,134400,514706450,9150,9150,9150,9150,20
|
|
20230808,134300,514523450,9150,9150,9150,9150,20
|
|
20230808,134200,514340450,9150,9150,9150,9150,10
|
|
20230808,134100,514248950,9150,9150,9150,9150,0
|
|
20230808,134000,514248950,9150,9150,9150,9150,20
|
|
20230808,133900,514065950,9150,9150,9150,9150,0
|
|
20230808,133800,514065950,9150,9150,9150,9150,20
|
|
20230808,133700,513882950,9150,9150,9150,9150,0
|
|
20230808,133600,513882950,9150,9150,9150,9150,0
|
|
20230808,133500,513882950,9150,9150,9150,9150,20
|
|
20230808,133400,513699950,9150,9150,9150,9150,0
|
|
20230808,133300,513699950,9150,9150,9150,9150,0
|
|
20230808,133200,513699950,9150,9130,9150,9120,23
|
|
20230808,133100,513489580,9150,9150,9150,9150,0
|
|
20230808,133000,513489580,9150,9150,9150,9150,20
|
|
20230808,132900,513306580,9100,9100,9100,9100,0
|
|
20230808,132800,513306580,9100,9100,9100,9100,0
|
|
20230808,132700,513306580,9100,9150,9150,9100,925
|
|
20230808,132600,504879520,9110,9110,9110,9110,0
|
|
20230808,132500,504879520,9110,9150,9150,9110,64
|
|
20230808,132400,504295680,9150,9150,9150,9150,0
|
|
20230808,132300,504295680,9150,9150,9150,9150,0
|
|
20230808,132200,504295680,9150,9150,9150,9150,20
|
|
20230808,132100,504112680,9120,9120,9120,9120,0
|
|
20230808,132000,504112680,9120,9120,9120,9120,1
|
|
20230808,131900,504103560,9120,9120,9150,9120,174
|
|
20230808,131800,502516080,9120,9120,9120,9120,43
|
|
20230808,131700,502123920,9150,9150,9150,9150,20
|
|
20230808,131600,501940920,9150,9150,9150,9150,0
|
|
20230808,131500,501940920,9150,9150,9150,9150,0
|
|
20230808,131400,501940920,9150,9150,9150,9150,20
|
|
20230808,131300,501757920,9120,9120,9120,9120,0
|
|
20230808,131200,501757920,9120,9130,9130,9120,110
|
|
20230808,131100,500754700,9150,9150,9150,9150,1
|
|
20230808,131000,500745550,9120,9120,9120,9120,0
|
|
20230808,130900,500745550,9120,9120,9120,9120,305
|
|
20230808,130800,497963950,9120,9120,9120,9120,0
|
|
20230808,130700,497963950,9120,9120,9120,9120,0
|
|
20230808,130600,497963950,9120,9120,9120,9120,0
|
|
20230808,130500,497963950,9120,9120,9120,9120,0
|
|
20230808,130400,497963950,9120,9120,9120,9120,0
|
|
20230808,130300,497963950,9120,9120,9120,9120,0
|
|
20230808,130200,497963950,9120,9130,9130,9120,240
|
|
20230808,130100,495775140,9150,9150,9150,9150,0
|
|
20230808,130000,495775140,9150,9150,9150,9150,0
|
|
20230808,125900,495775140,9150,9150,9150,9150,0
|
|
20230808,125800,495775140,9150,9150,9150,9150,0
|
|
20230808,125700,495775140,9150,9140,9150,9130,31
|
|
20230808,125600,495492080,9140,9150,9170,9140,389
|
|
20230808,125500,491933000,9150,9160,9160,9150,105
|
|
20230808,125400,490972220,9180,9180,9180,9180,20
|
|
20230808,125300,490788620,9180,9180,9180,9180,0
|
|
20230808,125200,490788620,9180,9150,9180,9150,67
|
|
20230808,125100,490175540,9150,9140,9150,9140,612
|
|
20230808,125000,484581850,9140,9140,9140,9140,0
|
|
20230808,124900,484581850,9140,9140,9140,9140,0
|
|
20230808,124800,484581850,9140,9140,9140,9140,100
|
|
20230808,124700,483667850,9140,9140,9140,9140,0
|
|
20230808,124600,483667850,9140,9140,9140,9140,1
|
|
20230808,124500,483658710,9130,9130,9130,9130,1
|
|
20230808,124400,483649580,9140,9140,9140,9140,0
|
|
20230808,124300,483649580,9140,9140,9140,9140,0
|
|
20230808,124200,483649580,9140,9140,9140,9140,0
|
|
20230808,124100,483649580,9140,9140,9140,9140,2
|
|
20230808,124000,483631300,9130,9130,9130,9130,1
|
|
20230808,123900,483622170,9120,9120,9120,9120,0
|
|
20230808,123800,483622170,9120,9120,9120,9120,0
|
|
20230808,123700,483622170,9120,9120,9120,9120,0
|
|
20230808,123600,483622170,9120,9120,9120,9120,0
|
|
20230808,123500,483622170,9120,9120,9120,9120,0
|
|
20230808,123400,483622170,9120,9120,9120,9120,0
|
|
20230808,123300,483622170,9120,9120,9120,9120,5
|
|
20230808,123200,483576570,9140,9140,9140,9140,0
|
|
20230808,123100,483576570,9140,9140,9140,9140,10
|
|
20230808,123000,483485170,9150,9140,9150,9140,31
|
|
20230808,122900,483201820,9140,9140,9140,9140,100
|
|
20230808,122800,482287820,9140,9140,9140,9140,0
|
|
20230808,122700,482287820,9140,9140,9140,9140,88
|
|
20230808,122600,481483500,9140,9120,9140,9120,67
|
|
20230808,122500,480872440,9120,9110,9120,9110,30
|
|
20230808,122400,480598920,9120,9120,9120,9120,0
|
|
20230808,122300,480598920,9120,9110,9120,9110,78
|
|
20230808,122200,479888330,9110,9100,9110,9100,176
|
|
20230808,122100,478285400,9100,9100,9100,9100,20
|
|
20230808,122000,478103400,9100,9100,9100,9100,10
|
|
20230808,121900,478012400,9100,9100,9100,9100,744
|
|
20230808,121800,471242000,9110,9110,9110,9110,0
|
|
20230808,121700,471242000,9110,9110,9110,9110,0
|
|
20230808,121600,471242000,9110,9110,9110,9110,0
|
|
20230808,121500,471242000,9110,9110,9110,9110,21
|
|
20230808,121400,471050690,9120,9120,9120,9120,0
|
|
20230808,121300,471050690,9120,9120,9120,9120,0
|
|
20230808,121200,471050690,9120,9120,9120,9120,19
|
|
20230808,121100,470877410,9140,9140,9140,9140,1
|
|
20230808,121000,470868270,9120,9120,9120,9120,0
|
|
20230808,120900,470868270,9120,9140,9140,9120,6
|
|
20230808,120800,470813530,9140,9120,9140,9120,9
|
|
20230808,120700,470731290,9150,9150,9150,9150,0
|
|
20230808,120600,470731290,9150,9150,9150,9150,0
|
|
20230808,120500,470731290,9150,9150,9150,9150,0
|
|
20230808,120400,470731290,9150,9150,9150,9150,11
|
|
20230808,120300,470630640,9150,9150,9150,9150,0
|
|
20230808,120200,470630640,9150,9150,9150,9150,0
|
|
20230808,120100,470630640,9150,9150,9150,9100,53
|
|
20230808,120000,470147790,9150,9150,9150,9150,0
|
|
20230808,115900,470147790,9150,9120,9150,9110,113
|
|
20230808,115800,469114020,9150,9150,9150,9150,7
|
|
20230808,115700,469049970,9150,9150,9150,9150,7
|
|
20230808,115600,468985920,9150,9150,9150,9150,8
|
|
20230808,115500,468912720,9150,9150,9150,9150,7
|
|
20230808,115400,468848670,9150,9150,9150,9150,7
|
|
20230808,115300,468784620,9150,9150,9150,9150,7
|
|
20230808,115200,468720570,9150,9150,9150,9150,8
|
|
20230808,115100,468647370,9150,9150,9150,9150,7
|
|
20230808,115000,468583320,9150,9120,9150,9120,60
|
|
20230808,114900,468035200,9130,9130,9130,9130,7
|
|
20230808,114800,467971290,9130,9110,9130,9110,325
|
|
20230808,114700,465010340,9140,9120,9140,9120,41
|
|
20230808,114600,464636280,9150,9150,9150,9150,7
|
|
20230808,114500,464572230,9150,9150,9150,9150,8
|
|
20230808,114400,464499030,9150,9150,9150,9150,7
|
|
20230808,114300,464434980,9150,9150,9150,9150,7
|
|
20230808,114200,464370930,9150,9140,9150,9140,14
|
|
20230808,114100,464242890,9150,9150,9150,9150,8
|
|
20230808,114000,464169690,9140,9130,9150,9130,423
|
|
20230808,113900,460307310,9130,9140,9140,9120,120
|
|
20230808,113800,459211960,9120,9150,9150,9120,10
|
|
20230808,113700,459120550,9150,9150,9150,9150,8
|
|
20230808,113600,459047350,9150,9150,9150,9150,112
|
|
20230808,113500,458022550,9150,9150,9150,9150,7
|
|
20230808,113400,457958500,9150,9150,9150,9150,0
|
|
20230808,113300,457958500,9150,9150,9150,9150,8
|
|
20230808,113200,457885300,9150,9100,9150,9100,60
|
|
20230808,113100,457338450,9150,9150,9150,9150,7
|
|
20230808,113000,457274400,9150,9150,9150,9150,7
|
|
20230808,112900,457210350,9150,9120,9150,9100,238
|
|
20230808,112800,455042670,9150,9150,9150,9150,7
|
|
20230808,112700,454978620,9150,9150,9150,9150,7
|
|
20230808,112600,454914570,9150,9150,9150,9150,7
|
|
20230808,112500,454850520,9150,9120,9150,9120,3208
|
|
20230808,112400,425529490,9130,9130,9130,9130,18
|
|
20230808,112300,425365150,9140,9140,9140,9140,7
|
|
20230808,112200,425301170,9100,9140,9140,9100,9
|
|
20230808,112100,425218950,9140,9140,9140,9140,7
|
|
20230808,112000,425154970,9140,9140,9140,9140,7
|
|
20230808,111900,425090990,9140,9140,9140,9120,11
|
|
20230808,111800,424990490,9140,9140,9140,9140,8
|
|
20230808,111700,424917370,9090,9100,9140,9090,55
|
|
20230808,111600,424417060,9140,9140,9140,9140,7
|
|
20230808,111500,424353080,9140,9140,9140,9140,7
|
|
20230808,111400,424289100,9140,9140,9140,9140,8
|
|
20230808,111300,424215980,9140,9140,9140,9140,7
|
|
20230808,111200,424152000,9140,9140,9140,9140,7
|
|
20230808,111100,424088020,9150,9150,9150,9150,8
|
|
20230808,111000,424014820,9150,9150,9150,9150,7
|
|
20230808,110900,423950770,9080,9150,9150,9080,1007
|
|
20230808,110800,414799560,9150,9150,9150,9150,0
|
|
20230808,110700,414799560,9150,9150,9150,9150,7
|
|
20230808,110600,414735510,9150,9120,9150,9120,149
|
|
20230808,110500,413376390,9120,9120,9120,9120,7
|
|
20230808,110400,413312550,9120,9100,9120,9100,192
|
|
20230808,110300,411565210,9100,9090,9100,9090,513
|
|
20230808,110200,406901970,9060,9090,9090,9060,1050
|
|
20230808,110100,397376010,9100,9100,9100,9100,0
|
|
20230808,110000,397376010,9100,9100,9100,9100,123
|
|
20230808,105900,396256710,9100,9110,9110,9100,381
|
|
20230808,105800,392787410,9110,9140,9140,9110,814
|
|
20230808,105700,385357070,9150,9170,9170,9150,818
|
|
20230808,105600,377868000,9180,9180,9180,9180,236
|
|
20230808,105500,375701520,9180,9190,9190,9180,10
|
|
20230808,105400,375609700,9200,9200,9200,9200,0
|
|
20230808,105300,375609700,9200,9200,9200,9200,0
|
|
20230808,105200,375609700,9200,9200,9200,9200,6
|
|
20230808,105100,375554500,9190,9190,9200,9190,982
|
|
20230808,105000,366528980,9200,9200,9200,9200,0
|
|
20230808,104900,366528980,9200,9200,9200,9200,0
|
|
20230808,104800,366528980,9200,9210,9210,9200,1287
|
|
20230808,104700,354687150,9210,9210,9210,9210,49
|
|
20230808,104600,354235860,9220,9220,9220,9220,0
|
|
20230808,104500,354235860,9220,9220,9220,9220,106
|
|
20230808,104400,353258540,9300,9300,9300,9300,0
|
|
20230808,104300,353258540,9300,9300,9300,9300,0
|
|
20230808,104200,353258540,9300,9300,9300,9300,0
|
|
20230808,104100,353258540,9300,9300,9300,9300,0
|
|
20230808,104000,353258540,9300,9300,9300,9300,9
|
|
20230808,103900,353174840,9360,9200,9360,9200,3284
|
|
20230808,103800,322618740,9150,9160,9160,9150,62
|
|
20230808,103700,322051230,9220,9220,9220,9220,0
|
|
20230808,103600,322051230,9220,9220,9220,9220,0
|
|
20230808,103500,322051230,9220,9180,9220,9180,100
|
|
20230808,103400,321130550,9160,9160,9160,9160,33
|
|
20230808,103300,320828270,9160,9160,9160,9160,4
|
|
20230808,103200,320791630,9160,9140,9160,9140,513
|
|
20230808,103100,316102550,9150,9150,9150,9150,0
|
|
20230808,103000,316102550,9150,9150,9150,9150,0
|
|
20230808,102900,316102550,9150,9150,9150,9150,544
|
|
20230808,102800,311124950,9160,9180,9180,9160,1014
|
|
20230808,102700,301829630,9180,9180,9180,9180,210
|
|
20230808,102600,299901830,9180,9200,9200,9180,239
|
|
20230808,102500,297707770,9220,9220,9220,9190,105
|
|
20230808,102400,296742760,9180,9180,9180,9180,33
|
|
20230808,102300,296439820,9220,9220,9220,9220,0
|
|
20230808,102200,296439820,9220,9190,9220,9190,100
|
|
20230808,102100,295519200,9200,9210,9210,9200,4
|
|
20230808,102000,295482380,9210,9210,9210,9210,20
|
|
20230808,101900,295298180,9250,9250,9250,9250,0
|
|
20230808,101800,295298180,9250,9250,9250,9250,0
|
|
20230808,101700,295298180,9250,9210,9250,9210,543
|
|
20230808,101600,290297110,9250,9250,9250,9250,0
|
|
20230808,101500,290297110,9250,9250,9250,9250,0
|
|
20230808,101400,290297110,9250,9250,9250,9250,0
|
|
20230808,101300,290297110,9250,9170,9250,9160,784
|
|
20230808,101200,283109010,9180,9230,9230,9180,1421
|
|
20230808,101100,270029480,9240,9270,9270,9240,3
|
|
20230808,101000,270001700,9270,9260,9270,9260,969
|
|
20230808,100900,261028740,9270,9270,9270,9270,0
|
|
20230808,100800,261028740,9270,9240,9270,9240,584
|
|
20230808,100700,255620900,9260,9260,9260,9260,0
|
|
20230808,100600,255620900,9260,9260,9260,9260,37
|
|
20230808,100500,255278280,9260,9260,9260,9260,0
|
|
20230808,100400,255278280,9260,9260,9260,9260,1
|
|
20230808,100300,255269020,9210,9260,9270,9210,702
|
|
20230808,100200,248788010,9280,9280,9280,9280,0
|
|
20230808,100100,248788010,9280,9260,9280,9230,612
|
|
20230808,100000,243122480,9290,9260,9290,9260,11
|
|
20230808,095900,243020590,9290,9290,9290,9290,93
|
|
20230808,095800,242156620,9290,9310,9310,9260,30
|
|
20230808,095700,241877890,9330,9330,9340,9330,425
|
|
20230808,095600,237908920,9330,9350,9350,9310,1148
|
|
20230808,095500,227210780,9360,9320,9360,9320,1763
|
|
20230808,095400,210733860,9320,9300,9320,9300,2203
|
|
20230808,095300,190241000,9310,9220,9310,9220,3451
|
|
20230808,095200,158260010,9220,9220,9220,9220,521
|
|
20230808,095100,153456390,9220,9220,9220,9220,15
|
|
20230808,095000,153318090,9220,9220,9220,9180,406
|
|
20230808,094900,149587300,9220,9220,9220,9220,13
|
|
20230808,094800,149467440,9220,9220,9220,9200,16
|
|
20230808,094700,149319940,9220,9220,9220,9220,12
|
|
20230808,094600,149209300,9220,9220,9220,9220,13
|
|
20230808,094500,149089440,9220,9220,9220,9220,24
|
|
20230808,094400,148868160,9220,9220,9220,9180,14
|
|
20230808,094300,148739160,9220,9220,9220,9220,15
|
|
20230808,094200,148600860,9230,9190,9230,9190,733
|
|
20230808,094100,141864390,9190,9190,9190,9140,262
|
|
20230808,094000,139465880,9190,9170,9190,9170,209
|
|
20230808,093900,137549150,9170,9170,9170,9170,83
|
|
20230808,093800,136788040,9170,9170,9170,9170,15
|
|
20230808,093700,136650490,9170,9170,9170,9170,13
|
|
20230808,093600,136531280,9170,9160,9170,9160,46
|
|
20230808,093500,136109900,9160,9170,9170,9160,15
|
|
20230808,093400,135972430,9170,9170,9170,9170,54
|
|
20230808,093300,135477250,9170,9170,9170,9120,512
|
|
20230808,093200,130806470,9170,9170,9170,9170,16
|
|
20230808,093100,130659750,9170,9170,9170,9170,13
|
|
20230808,093000,130540540,9170,9170,9170,9100,215
|
|
20230808,092900,128582740,9170,9170,9170,9110,871
|
|
20230808,092800,120642880,9170,9180,9180,9170,13
|
|
20230808,092700,120523590,9180,9140,9180,9130,39
|
|
20230808,092600,120166950,9140,9140,9140,9140,563
|
|
20230808,092500,115021130,9140,9140,9140,9140,18
|
|
20230808,092400,114856610,9140,9190,9190,9130,530
|
|
20230808,092300,110015210,9190,9200,9200,9190,12
|
|
20230808,092200,109904830,9200,9140,9200,9140,805
|
|
20230808,092100,102519500,9140,9150,9150,9130,611
|
|
20230808,092000,96935690,9140,9200,9200,9140,1519
|
|
20230808,091900,83025720,9210,9210,9210,9210,0
|
|
20230808,091800,83025720,9210,9220,9220,9210,3
|
|
20230808,091700,82998080,9240,9240,9240,9240,0
|
|
20230808,091600,82998080,9240,9240,9240,9240,100
|
|
20230808,091500,82074080,9240,9240,9240,9240,1
|
|
20230808,091400,82064840,9180,9160,9180,9160,266
|
|
20230808,091300,79625440,9150,9150,9160,9140,583
|
|
20230808,091200,74293580,9170,9150,9170,9150,290
|
|
20230808,091100,71640040,9150,9140,9150,9140,100
|
|
20230808,091000,70725110,9140,9170,9170,9140,462
|
|
20230808,090900,66494750,9170,9250,9250,9170,559
|
|
20230808,090800,61360850,9250,9250,9250,9250,0
|
|
20230808,090700,61360850,9250,9250,9250,9250,0
|
|
20230808,090600,61360850,9250,9250,9250,9250,7
|
|
20230808,090500,61296100,9250,9250,9250,9250,21
|
|
20230808,090400,61101850,9260,9190,9260,9190,3752
|
|
20230808,090300,26368270,9190,9210,9210,9190,843
|
|
20230808,090200,18609580,9240,9280,9280,9240,1548
|
|
20230808,090100,4258560,9280,9300,9300,9280,191
|
|
20230808,090000,2485960,9300,9280,9300,9280,133
|