636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,193300,581814420,9420,9420,9420,9420,1814
|
|
20230810,193200,581814420,9420,9420,9420,9420,0
|
|
20230810,193100,581814420,9420,9420,9420,9420,0
|
|
20230810,193000,581814420,9420,9420,9420,9420,0
|
|
20230810,192900,581814420,9420,9420,9420,9420,0
|
|
20230810,192800,581814420,9420,9420,9420,9420,0
|
|
20230810,192700,581814420,9420,9420,9420,9420,0
|
|
20230810,192600,581814420,9420,9420,9420,9420,0
|
|
20230810,192500,581814420,9420,9420,9420,9420,0
|
|
20230810,192400,581814420,9420,9420,9420,9420,0
|
|
20230810,192300,581814420,9420,9420,9420,9420,0
|
|
20230810,192200,581814420,9420,9420,9420,9420,0
|
|
20230810,192100,581814420,9420,9420,9420,9420,0
|
|
20230810,192000,581814420,9420,9420,9420,9420,0
|
|
20230810,191900,581814420,9420,9420,9420,9420,0
|
|
20230810,191800,581814420,9420,9420,9420,9420,0
|
|
20230810,191700,581814420,9420,9420,9420,9420,0
|
|
20230810,191600,581814420,9420,9420,9420,9420,0
|
|
20230810,191500,581814420,9420,9420,9420,9420,0
|
|
20230810,191400,581814420,9420,9420,9420,9420,0
|
|
20230810,191300,581814420,9420,9420,9420,9420,0
|
|
20230810,191200,581814420,9420,9420,9420,9420,0
|
|
20230810,191100,581814420,9420,9420,9420,9420,0
|
|
20230810,191000,581814420,9420,9420,9420,9420,0
|
|
20230810,190900,581814420,9420,9420,9420,9420,0
|
|
20230810,190800,581814420,9420,9420,9420,9420,0
|
|
20230810,190700,581814420,9420,9420,9420,9420,0
|
|
20230810,190600,581814420,9420,9420,9420,9420,0
|
|
20230810,190500,581814420,9420,9420,9420,9420,0
|
|
20230810,190400,581814420,9420,9420,9420,9420,0
|
|
20230810,190300,581814420,9420,9420,9420,9420,1814
|
|
20230810,190200,581814420,9420,9420,9420,9420,0
|
|
20230810,190100,581814420,9420,9420,9420,9420,0
|
|
20230810,190000,581814420,9420,9420,9420,9420,0
|
|
20230810,185900,581814420,9420,9420,9420,9420,0
|
|
20230810,185800,581814420,9420,9420,9420,9420,0
|
|
20230810,185700,581814420,9420,9420,9420,9420,0
|
|
20230810,185600,581814420,9420,9420,9420,9420,0
|
|
20230810,185500,581814420,9420,9420,9420,9420,0
|
|
20230810,185400,581814420,9420,9420,9420,9420,0
|
|
20230810,185300,581814420,9420,9420,9420,9420,0
|
|
20230810,185200,581814420,9420,9420,9420,9420,0
|
|
20230810,185100,581814420,9420,9420,9420,9420,0
|
|
20230810,185000,581814420,9420,9420,9420,9420,0
|
|
20230810,184900,581814420,9420,9420,9420,9420,0
|
|
20230810,184800,581814420,9420,9420,9420,9420,0
|
|
20230810,184700,581814420,9420,9420,9420,9420,0
|
|
20230810,184600,581814420,9420,9420,9420,9420,0
|
|
20230810,184500,581814420,9420,9420,9420,9420,0
|
|
20230810,184400,581814420,9420,9420,9420,9420,0
|
|
20230810,184300,581814420,9420,9420,9420,9420,0
|
|
20230810,184200,581814420,9420,9420,9420,9420,0
|
|
20230810,184100,581814420,9420,9420,9420,9420,0
|
|
20230810,184000,581814420,9420,9420,9420,9420,0
|
|
20230810,183900,581814420,9420,9420,9420,9420,0
|
|
20230810,183800,581814420,9420,9420,9420,9420,0
|
|
20230810,183700,581814420,9420,9420,9420,9420,0
|
|
20230810,183600,581814420,9420,9420,9420,9420,0
|
|
20230810,183500,581814420,9420,9420,9420,9420,0
|
|
20230810,183400,581814420,9420,9420,9420,9420,0
|
|
20230810,183300,581814420,9420,9420,9420,9420,1814
|
|
20230810,183200,581814420,9420,9420,9420,9420,0
|
|
20230810,183100,581814420,9420,9420,9420,9420,0
|
|
20230810,183000,581814420,9420,9420,9420,9420,0
|
|
20230810,182900,581814420,9420,9420,9420,9420,0
|
|
20230810,182800,581814420,9420,9420,9420,9420,0
|
|
20230810,182700,581814420,9420,9420,9420,9420,0
|
|
20230810,182600,581814420,9420,9420,9420,9420,0
|
|
20230810,182500,581814420,9420,9420,9420,9420,0
|
|
20230810,182400,581814420,9420,9420,9420,9420,0
|
|
20230810,182300,581814420,9420,9420,9420,9420,0
|
|
20230810,182200,581814420,9420,9420,9420,9420,0
|
|
20230810,182100,581814420,9420,9420,9420,9420,0
|
|
20230810,182000,581814420,9420,9420,9420,9420,0
|
|
20230810,181900,581814420,9420,9420,9420,9420,0
|
|
20230810,181800,581814420,9420,9420,9420,9420,0
|
|
20230810,181700,581814420,9420,9420,9420,9420,0
|
|
20230810,181600,581814420,9420,9420,9420,9420,0
|
|
20230810,181500,581814420,9420,9420,9420,9420,0
|
|
20230810,181400,581814420,9420,9420,9420,9420,0
|
|
20230810,181300,581814420,9420,9420,9420,9420,0
|
|
20230810,181200,581814420,9420,9420,9420,9420,0
|
|
20230810,181100,581814420,9420,9420,9420,9420,0
|
|
20230810,181000,581814420,9420,9420,9420,9420,0
|
|
20230810,180900,581814420,9420,9420,9420,9420,0
|
|
20230810,180800,581814420,9420,9420,9420,9420,0
|
|
20230810,180700,581814420,9420,9420,9420,9420,0
|
|
20230810,180600,581814420,9420,9420,9420,9420,0
|
|
20230810,180500,581814420,9420,9420,9420,9420,0
|
|
20230810,180400,581814420,9420,9420,9420,9420,0
|
|
20230810,180300,581814420,9420,9420,9420,9420,1814
|
|
20230810,180200,581814420,9420,9420,9420,9420,0
|
|
20230810,180100,581814420,9420,9420,9420,9420,0
|
|
20230810,180000,581814420,9420,9420,9420,9420,0
|
|
20230810,175900,581814420,9420,9420,9420,9420,0
|
|
20230810,175800,581814420,9420,9420,9420,9420,0
|
|
20230810,175700,581814420,9420,9420,9420,9420,0
|
|
20230810,175600,581814420,9420,9420,9420,9420,0
|
|
20230810,175500,581814420,9420,9420,9420,9420,0
|
|
20230810,175400,581814420,9420,9420,9420,9420,0
|
|
20230810,175300,581814420,9420,9420,9420,9420,0
|
|
20230810,175200,581814420,9420,9420,9420,9420,0
|
|
20230810,175100,581814420,9420,9420,9420,9420,0
|
|
20230810,175000,581814420,9420,9420,9420,9420,0
|
|
20230810,174900,581814420,9420,9420,9420,9420,0
|
|
20230810,174800,581814420,9420,9420,9420,9420,0
|
|
20230810,174700,581814420,9420,9420,9420,9420,0
|
|
20230810,174600,581814420,9420,9420,9420,9420,0
|
|
20230810,174500,581814420,9420,9420,9420,9420,0
|
|
20230810,174400,581814420,9420,9420,9420,9420,0
|
|
20230810,174300,581814420,9420,9420,9420,9420,0
|
|
20230810,174200,581814420,9420,9420,9420,9420,0
|
|
20230810,174100,581814420,9420,9420,9420,9420,0
|
|
20230810,174000,581814420,9420,9420,9420,9420,0
|
|
20230810,173900,581814420,9420,9420,9420,9420,0
|
|
20230810,173800,581814420,9420,9420,9420,9420,0
|
|
20230810,173700,581814420,9420,9420,9420,9420,0
|
|
20230810,173600,581814420,9420,9420,9420,9420,0
|
|
20230810,173500,581814420,9420,9420,9420,9420,0
|
|
20230810,173400,581814420,9420,9420,9420,9420,0
|
|
20230810,173300,581814420,9420,9420,9420,9420,1814
|
|
20230810,173200,581814420,9420,9420,9420,9420,0
|
|
20230810,173100,581814420,9420,9420,9420,9420,0
|
|
20230810,173000,581814420,9420,9420,9420,9420,0
|
|
20230810,172900,581814420,9420,9420,9420,9420,0
|
|
20230810,172800,581814420,9420,9420,9420,9420,0
|
|
20230810,172700,581814420,9420,9420,9420,9420,0
|
|
20230810,172600,581814420,9420,9420,9420,9420,0
|
|
20230810,172500,581814420,9420,9420,9420,9420,0
|
|
20230810,172400,581814420,9420,9420,9420,9420,0
|
|
20230810,172300,581814420,9420,9420,9420,9420,0
|
|
20230810,172200,581814420,9420,9420,9420,9420,0
|
|
20230810,172100,581814420,9420,9420,9420,9420,0
|
|
20230810,172000,581814420,9420,9420,9420,9420,0
|
|
20230810,171900,581814420,9420,9420,9420,9420,0
|
|
20230810,171800,581814420,9420,9420,9420,9420,0
|
|
20230810,171700,581814420,9420,9420,9420,9420,0
|
|
20230810,171600,581814420,9420,9420,9420,9420,0
|
|
20230810,171500,581814420,9420,9420,9420,9420,0
|
|
20230810,171400,581814420,9420,9420,9420,9420,0
|
|
20230810,171300,581814420,9420,9420,9420,9420,0
|
|
20230810,171200,581814420,9420,9420,9420,9420,0
|
|
20230810,171100,581814420,9420,9420,9420,9420,0
|
|
20230810,171000,581814420,9420,9420,9420,9420,0
|
|
20230810,170900,581814420,9420,9420,9420,9420,0
|
|
20230810,170800,581814420,9420,9420,9420,9420,0
|
|
20230810,170700,581814420,9420,9420,9420,9420,0
|
|
20230810,170600,581814420,9420,9420,9420,9420,0
|
|
20230810,170500,581814420,9420,9420,9420,9420,0
|
|
20230810,170400,581814420,9420,9420,9420,9420,0
|
|
20230810,170300,581814420,9420,9420,9420,9420,1814
|
|
20230810,170200,581814420,9420,9420,9420,9420,0
|
|
20230810,170100,581814420,9420,9420,9420,9420,0
|
|
20230810,170000,581814420,9420,9420,9420,9420,0
|
|
20230810,165900,581814420,9420,9420,9420,9420,0
|
|
20230810,165800,581814420,9420,9420,9420,9420,0
|
|
20230810,165700,581814420,9420,9420,9420,9420,0
|
|
20230810,165600,581814420,9420,9420,9420,9420,0
|
|
20230810,165500,581814420,9420,9420,9420,9420,0
|
|
20230810,165400,581814420,9420,9420,9420,9420,0
|
|
20230810,165300,581814420,9420,9420,9420,9420,0
|
|
20230810,165200,581814420,9420,9420,9420,9420,0
|
|
20230810,165100,581814420,9420,9420,9420,9420,0
|
|
20230810,165000,581814420,9420,9420,9420,9420,0
|
|
20230810,164900,581814420,9420,9420,9420,9420,0
|
|
20230810,164800,581814420,9420,9420,9420,9420,0
|
|
20230810,164700,581814420,9420,9420,9420,9420,0
|
|
20230810,164600,581814420,9420,9420,9420,9420,0
|
|
20230810,164500,581814420,9420,9420,9420,9420,0
|
|
20230810,164400,581814420,9420,9420,9420,9420,0
|
|
20230810,164300,581814420,9420,9420,9420,9420,0
|
|
20230810,164200,581814420,9420,9420,9420,9420,0
|
|
20230810,164100,581814420,9420,9420,9420,9420,0
|
|
20230810,164000,581814420,9420,9420,9420,9420,0
|
|
20230810,163900,581814420,9420,9420,9420,9420,0
|
|
20230810,163800,581814420,9420,9420,9420,9420,0
|
|
20230810,163700,581814420,9420,9420,9420,9420,0
|
|
20230810,163600,581814420,9420,9420,9420,9420,0
|
|
20230810,163500,581814420,9420,9420,9420,9420,0
|
|
20230810,163400,581814420,9420,9420,9420,9420,0
|
|
20230810,163300,581814420,9420,9420,9420,9420,1814
|
|
20230810,163200,581814420,9420,9420,9420,9420,0
|
|
20230810,163100,581814420,9420,9420,9420,9420,0
|
|
20230810,163000,581814420,9420,9420,9420,9420,0
|
|
20230810,162900,581814420,9420,9420,9420,9420,0
|
|
20230810,162800,581814420,9420,9420,9420,9420,0
|
|
20230810,162700,581814420,9420,9420,9420,9420,0
|
|
20230810,162600,581814420,9420,9420,9420,9420,0
|
|
20230810,162500,581814420,9420,9420,9420,9420,0
|
|
20230810,162400,581814420,9420,9420,9420,9420,0
|
|
20230810,162300,581814420,9420,9420,9420,9420,0
|
|
20230810,162200,581814420,9420,9420,9420,9420,0
|
|
20230810,162100,581814420,9420,9420,9420,9420,0
|
|
20230810,162000,581814420,9420,9420,9420,9420,0
|
|
20230810,161900,581814420,9420,9420,9420,9420,0
|
|
20230810,161800,581814420,9420,9420,9420,9420,0
|
|
20230810,161700,581814420,9420,9420,9420,9420,0
|
|
20230810,161600,581814420,9420,9420,9420,9420,0
|
|
20230810,161500,581814420,9420,9420,9420,9420,0
|
|
20230810,161400,581814420,9420,9420,9420,9420,0
|
|
20230810,161300,581814420,9420,9420,9420,9420,0
|
|
20230810,161200,581814420,9420,9420,9420,9420,0
|
|
20230810,161100,581814420,9420,9420,9420,9420,0
|
|
20230810,161000,581814420,9420,9420,9420,9420,0
|
|
20230810,160900,581814420,9420,9420,9420,9420,0
|
|
20230810,160800,581814420,9420,9420,9420,9420,0
|
|
20230810,160700,581814420,9420,9420,9420,9420,0
|
|
20230810,160600,581814420,9420,9420,9420,9420,0
|
|
20230810,160500,581814420,9420,9420,9420,9420,0
|
|
20230810,160400,581814420,9420,9420,9420,9420,0
|
|
20230810,160300,581814420,9420,9420,9420,9420,1814
|
|
20230810,160200,581814420,9420,9420,9420,9420,0
|
|
20230810,160100,581814420,9420,9420,9420,9420,0
|
|
20230810,160000,581814420,9420,9420,9420,9420,0
|
|
20230810,155900,581814420,9420,9420,9420,9420,0
|
|
20230810,155800,581814420,9420,9420,9420,9420,0
|
|
20230810,155700,581814420,9420,9420,9420,9420,0
|
|
20230810,155600,581814420,9420,9420,9420,9420,0
|
|
20230810,155500,581814420,9420,9420,9420,9420,0
|
|
20230810,155400,581814420,9420,9420,9420,9420,0
|
|
20230810,155300,581814420,9420,9420,9420,9420,0
|
|
20230810,155200,581814420,9420,9420,9420,9420,0
|
|
20230810,155100,581814420,9420,9420,9420,9420,0
|
|
20230810,155000,581814420,9420,9420,9420,9420,0
|
|
20230810,154900,581814420,9420,9420,9420,9420,0
|
|
20230810,154800,581814420,9420,9420,9420,9420,0
|
|
20230810,154700,581814420,9420,9420,9420,9420,0
|
|
20230810,154600,581814420,9420,9420,9420,9420,0
|
|
20230810,154500,581814420,9420,9420,9420,9420,0
|
|
20230810,154400,581814420,9420,9420,9420,9420,0
|
|
20230810,154300,581814420,9420,9420,9420,9420,0
|
|
20230810,154200,581814420,9420,9420,9420,9420,0
|
|
20230810,154100,581814420,9420,9420,9420,9420,0
|
|
20230810,154000,581814420,9420,9420,9420,9420,0
|
|
20230810,153900,581814420,9420,9420,9420,9420,0
|
|
20230810,153800,581814420,9420,9420,9420,9420,0
|
|
20230810,153700,581814420,9420,9420,9420,9420,0
|
|
20230810,153600,581814420,9420,9420,9420,9420,0
|
|
20230810,153500,581814420,9420,9420,9420,9420,0
|
|
20230810,153400,581814420,9420,9420,9420,9420,0
|
|
20230810,153300,581814420,9420,9420,9420,9420,1814
|
|
20230810,153200,581814420,9420,9420,9420,9420,0
|
|
20230810,153100,581814420,9420,9420,9420,9420,0
|
|
20230810,153000,581814420,9420,9420,9420,9420,1814
|
|
20230810,152900,564726540,9420,9420,9420,9420,0
|
|
20230810,152800,564726540,9420,9420,9420,9420,0
|
|
20230810,152700,564726540,9420,9420,9420,9420,0
|
|
20230810,152600,564726540,9420,9420,9420,9420,0
|
|
20230810,152500,564726540,9420,9420,9420,9420,0
|
|
20230810,152400,564726540,9420,9420,9420,9420,0
|
|
20230810,152300,564726540,9420,9420,9420,9420,0
|
|
20230810,152200,564726540,9420,9420,9420,9420,0
|
|
20230810,152100,564726540,9420,9420,9420,9420,0
|
|
20230810,152000,564726540,9420,9420,9420,9420,0
|
|
20230810,151900,564726540,9420,9400,9420,9390,453
|
|
20230810,151800,560470920,9400,9390,9400,9390,149
|
|
20230810,151700,559070760,9390,9380,9390,9380,87
|
|
20230810,151600,558254140,9380,9380,9380,9380,122
|
|
20230810,151500,557109780,9380,9380,9380,9380,48
|
|
20230810,151400,556659540,9380,9380,9380,9380,0
|
|
20230810,151300,556659540,9380,9380,9380,9380,0
|
|
20230810,151200,556659540,9380,9380,9380,9380,0
|
|
20230810,151100,556659540,9380,9380,9380,9380,12
|
|
20230810,151000,556546980,9380,9380,9380,9380,0
|
|
20230810,150900,556546980,9380,9380,9380,9380,0
|
|
20230810,150800,556546980,9380,9380,9380,9380,0
|
|
20230810,150700,556546980,9380,9380,9380,9380,5
|
|
20230810,150600,556500080,9370,9370,9370,9370,85
|
|
20230810,150500,555703630,9380,9380,9380,9380,48
|
|
20230810,150400,555253390,9380,9380,9380,9380,1
|
|
20230810,150300,555244010,9380,9380,9380,9380,100
|
|
20230810,150200,554306010,9380,9380,9380,9380,34
|
|
20230810,150100,553987090,9380,9380,9380,9380,1
|
|
20230810,150000,553977710,9380,9380,9380,9380,1
|
|
20230810,145900,553968330,9380,9380,9380,9380,1
|
|
20230810,145800,553958950,9380,9380,9380,9380,1
|
|
20230810,145700,553949570,9380,9380,9380,9380,23
|
|
20230810,145600,553733830,9380,9380,9380,9380,1
|
|
20230810,145500,553724450,9380,9380,9380,9380,0
|
|
20230810,145400,553724450,9380,9380,9380,9380,0
|
|
20230810,145300,553724450,9380,9380,9380,9380,0
|
|
20230810,145200,553724450,9380,9380,9380,9380,1
|
|
20230810,145100,553715070,9370,9370,9370,9370,0
|
|
20230810,145000,553715070,9370,9370,9370,9370,0
|
|
20230810,144900,553715070,9370,9370,9370,9370,0
|
|
20230810,144800,553715070,9370,9370,9370,9370,0
|
|
20230810,144700,553715070,9370,9370,9370,9370,0
|
|
20230810,144600,553715070,9370,9370,9370,9370,119
|
|
20230810,144500,552600040,9370,9370,9370,9370,2
|
|
20230810,144400,552581300,9370,9370,9370,9370,45
|
|
20230810,144300,552159650,9380,9380,9380,9380,0
|
|
20230810,144200,552159650,9380,9380,9380,9380,0
|
|
20230810,144100,552159650,9380,9380,9380,9380,139
|
|
20230810,144000,550855830,9370,9370,9370,9370,50
|
|
20230810,143900,550387330,9380,9380,9380,9380,0
|
|
20230810,143800,550387330,9380,9380,9380,9380,0
|
|
20230810,143700,550387330,9380,9380,9380,9380,5
|
|
20230810,143600,550340430,9380,9380,9380,9380,0
|
|
20230810,143500,550340430,9380,9380,9380,9380,1
|
|
20230810,143400,550331050,9380,9380,9380,9380,0
|
|
20230810,143300,550331050,9380,9380,9380,9380,2
|
|
20230810,143200,550312290,9400,9400,9400,9400,1
|
|
20230810,143100,550302890,9350,9350,9350,9350,124
|
|
20230810,143000,549143490,9350,9310,9350,9300,129
|
|
20230810,142900,547941720,9310,9340,9340,9310,1150
|
|
20230810,142800,537221670,9340,9360,9360,9340,1061
|
|
20230810,142700,527302890,9360,9330,9450,9330,5289
|
|
20230810,142600,477511470,9330,9360,9360,9330,597
|
|
20230810,142500,471939480,9340,9380,9380,9330,589
|
|
20230810,142400,466427860,9390,9390,9390,9390,31
|
|
20230810,142300,466136770,9380,9380,9380,9380,0
|
|
20230810,142200,466136770,9380,9380,9380,9380,0
|
|
20230810,142100,466136770,9380,9380,9380,9380,0
|
|
20230810,142000,466136770,9380,9380,9380,9380,0
|
|
20230810,141900,466136770,9380,9380,9380,9380,0
|
|
20230810,141800,466136770,9380,9380,9380,9380,0
|
|
20230810,141700,466136770,9380,9380,9380,9380,2
|
|
20230810,141600,466118010,9380,9390,9390,9380,77
|
|
20230810,141500,465395000,9390,9390,9390,9390,0
|
|
20230810,141400,465395000,9390,9390,9390,9390,0
|
|
20230810,141300,465395000,9390,9390,9390,9390,0
|
|
20230810,141200,465395000,9390,9390,9390,9390,1020
|
|
20230810,141100,455817200,9410,9410,9410,9400,149
|
|
20230810,141000,454416490,9420,9410,9420,9410,22
|
|
20230810,140900,454209460,9420,9410,9420,9400,246
|
|
20230810,140800,451896010,9410,9410,9410,9410,0
|
|
20230810,140700,451896010,9410,9410,9410,9410,25
|
|
20230810,140600,451660760,9410,9410,9410,9410,32
|
|
20230810,140500,451359640,9420,9430,9430,9420,121
|
|
20230810,140400,450219810,9420,9400,9420,9400,676
|
|
20230810,140300,443856390,9410,9410,9410,9400,91
|
|
20230810,140200,443000230,9420,9410,9420,9410,11
|
|
20230810,140100,442896710,9410,9410,9410,9410,30
|
|
20230810,140000,442614410,9420,9410,9420,9410,143
|
|
20230810,135900,441268750,9420,9400,9420,9400,3588
|
|
20230810,135800,407524680,9400,9360,9400,9360,4613
|
|
20230810,135700,364266330,9360,9360,9360,9360,0
|
|
20230810,135600,364266330,9360,9360,9360,9360,0
|
|
20230810,135500,364266330,9360,9360,9360,9360,1
|
|
20230810,135400,364256970,9360,9360,9360,9360,0
|
|
20230810,135300,364256970,9360,9360,9360,9360,1
|
|
20230810,135200,364247610,9350,9350,9350,9350,2
|
|
20230810,135100,364228910,9360,9360,9360,9360,3
|
|
20230810,135000,364200830,9370,9370,9370,9370,0
|
|
20230810,134900,364200830,9370,9360,9370,9360,130
|
|
20230810,134800,362984020,9360,9360,9360,9360,0
|
|
20230810,134700,362984020,9360,9360,9360,9360,100
|
|
20230810,134600,362048020,9350,9350,9350,9350,100
|
|
20230810,134500,361113020,9370,9360,9370,9360,91
|
|
20230810,134400,360261250,9370,9370,9370,9370,0
|
|
20230810,134300,360261250,9370,9370,9370,9370,2
|
|
20230810,134200,360242510,9370,9370,9370,9370,0
|
|
20230810,134100,360242510,9370,9370,9370,9370,0
|
|
20230810,134000,360242510,9370,9370,9370,9370,2
|
|
20230810,133900,360223770,9370,9370,9370,9370,5
|
|
20230810,133800,360176920,9370,9370,9370,9370,5
|
|
20230810,133700,360130070,9370,9370,9370,9370,1
|
|
20230810,133600,360120700,9370,9360,9370,9360,48
|
|
20230810,133500,359671250,9370,9370,9370,9370,60
|
|
20230810,133400,359109050,9370,9370,9370,9370,2
|
|
20230810,133300,359090310,9370,9370,9370,9370,0
|
|
20230810,133200,359090310,9370,9370,9370,9370,0
|
|
20230810,133100,359090310,9370,9370,9370,9370,0
|
|
20230810,133000,359090310,9370,9370,9370,9370,0
|
|
20230810,132900,359090310,9370,9370,9370,9370,0
|
|
20230810,132800,359090310,9370,9370,9370,9370,0
|
|
20230810,132700,359090310,9370,9370,9370,9370,0
|
|
20230810,132600,359090310,9370,9370,9370,9370,0
|
|
20230810,132500,359090310,9370,9370,9370,9370,6
|
|
20230810,132400,359034090,9370,9350,9370,9350,196
|
|
20230810,132300,357199530,9350,9350,9350,9340,302
|
|
20230810,132200,354375890,9350,9350,9350,9350,0
|
|
20230810,132100,354375890,9350,9350,9350,9350,0
|
|
20230810,132000,354375890,9350,9360,9360,9350,11
|
|
20230810,131900,354272940,9350,9350,9350,9350,1
|
|
20230810,131800,354263590,9350,9350,9350,9350,23
|
|
20230810,131700,354048540,9350,9360,9360,9350,24
|
|
20230810,131600,353824100,9360,9360,9360,9360,0
|
|
20230810,131500,353824100,9360,9360,9360,9360,0
|
|
20230810,131400,353824100,9360,9360,9360,9360,2
|
|
20230810,131300,353805380,9360,9360,9360,9360,0
|
|
20230810,131200,353805380,9360,9360,9360,9360,1
|
|
20230810,131100,353796020,9370,9370,9370,9370,0
|
|
20230810,131000,353796020,9370,9370,9370,9370,10
|
|
20230810,130900,353702320,9370,9370,9370,9370,0
|
|
20230810,130800,353702320,9370,9370,9370,9370,0
|
|
20230810,130700,353702320,9370,9360,9370,9360,255
|
|
20230810,130600,351315510,9350,9350,9350,9350,8
|
|
20230810,130500,351240710,9340,9340,9340,9340,200
|
|
20230810,130400,349372710,9350,9350,9350,9350,34
|
|
20230810,130300,349054810,9350,9350,9350,9350,6
|
|
20230810,130200,348998710,9350,9350,9350,9350,2
|
|
20230810,130100,348980010,9350,9350,9350,9350,0
|
|
20230810,130000,348980010,9350,9340,9350,9340,211
|
|
20230810,125900,347007180,9340,9340,9340,9340,0
|
|
20230810,125800,347007180,9340,9340,9340,9340,73
|
|
20230810,125700,346325360,9340,9340,9340,9340,58
|
|
20230810,125600,345783640,9340,9350,9350,9340,19
|
|
20230810,125500,345606000,9360,9360,9360,9360,19
|
|
20230810,125400,345428160,9360,9360,9360,9360,0
|
|
20230810,125300,345428160,9360,9360,9360,9360,1
|
|
20230810,125200,345418800,9360,9360,9360,9360,1
|
|
20230810,125100,345409440,9360,9360,9360,9360,0
|
|
20230810,125000,345409440,9360,9360,9360,9360,1
|
|
20230810,124900,345400080,9350,9350,9350,9350,0
|
|
20230810,124800,345400080,9350,9350,9350,9350,0
|
|
20230810,124700,345400080,9350,9350,9350,9350,0
|
|
20230810,124600,345400080,9350,9350,9350,9350,3
|
|
20230810,124500,345372030,9370,9350,9370,9350,7
|
|
20230810,124400,345306500,9360,9360,9360,9360,100
|
|
20230810,124300,344370500,9370,9370,9370,9370,0
|
|
20230810,124200,344370500,9370,9370,9370,9370,40
|
|
20230810,124100,343995700,9370,9370,9370,9370,1
|
|
20230810,124000,343986330,9370,9370,9370,9370,0
|
|
20230810,123900,343986330,9370,9370,9370,9370,1
|
|
20230810,123800,343976960,9370,9370,9370,9370,0
|
|
20230810,123700,343976960,9370,9370,9370,9370,3
|
|
20230810,123600,343948850,9370,9370,9370,9370,0
|
|
20230810,123500,343948850,9370,9370,9370,9370,0
|
|
20230810,123400,343948850,9370,9370,9370,9370,10
|
|
20230810,123300,343855150,9370,9370,9370,9370,0
|
|
20230810,123200,343855150,9370,9360,9370,9360,116
|
|
20230810,123100,342768380,9360,9350,9360,9350,300
|
|
20230810,123000,339961460,9350,9350,9350,9350,18
|
|
20230810,122900,339793160,9360,9360,9360,9360,0
|
|
20230810,122800,339793160,9360,9350,9360,9350,4
|
|
20230810,122700,339755750,9350,9350,9350,9350,0
|
|
20230810,122600,339755750,9350,9340,9350,9340,299
|
|
20230810,122500,336961070,9340,9340,9340,9340,1
|
|
20230810,122400,336951730,9340,9340,9340,9340,0
|
|
20230810,122300,336951730,9340,9340,9340,9340,1
|
|
20230810,122200,336942390,9350,9350,9350,9350,0
|
|
20230810,122100,336942390,9350,9350,9350,9350,13
|
|
20230810,122000,336820840,9350,9350,9350,9350,100
|
|
20230810,121900,335885840,9350,9350,9350,9350,0
|
|
20230810,121800,335885840,9350,9340,9350,9340,107
|
|
20230810,121700,334885460,9340,9340,9340,9340,0
|
|
20230810,121600,334885460,9340,9340,9340,9340,200
|
|
20230810,121500,333017460,9360,9360,9360,9360,2
|
|
20230810,121400,332998740,9350,9350,9350,9350,101
|
|
20230810,121300,332054390,9360,9360,9360,9360,143
|
|
20230810,121200,330715910,9370,9370,9370,9370,0
|
|
20230810,121100,330715910,9370,9360,9370,9360,6
|
|
20230810,121000,330659720,9370,9360,9370,9360,5
|
|
20230810,120900,330612900,9370,9370,9370,9370,80
|
|
20230810,120800,329863300,9390,9390,9390,9390,1
|
|
20230810,120700,329853910,9380,9380,9380,9380,0
|
|
20230810,120600,329853910,9380,9380,9380,9380,10
|
|
20230810,120500,329760110,9380,9380,9380,9380,1
|
|
20230810,120400,329750730,9380,9370,9380,9370,157
|
|
20230810,120300,328278170,9380,9380,9380,9370,843
|
|
20230810,120200,320371130,9370,9350,9370,9350,799
|
|
20230810,120100,312890880,9330,9350,9350,9330,3211
|
|
20230810,120000,282908210,9350,9320,9350,9320,851
|
|
20230810,115900,274954400,9340,9330,9340,9330,242
|
|
20230810,115800,272695900,9310,9310,9310,9310,11
|
|
20230810,115700,272593490,9320,9320,9320,9320,0
|
|
20230810,115600,272593490,9320,9300,9320,9300,151
|
|
20230810,115500,271188110,9300,9300,9300,9300,72
|
|
20230810,115400,270518510,9310,9310,9310,9310,8
|
|
20230810,115300,270444030,9320,9310,9320,9310,22
|
|
20230810,115200,270239190,9320,9320,9320,9320,44
|
|
20230810,115100,269829110,9310,9310,9310,9310,0
|
|
20230810,115000,269829110,9310,9310,9310,9310,0
|
|
20230810,114900,269829110,9310,9310,9310,9310,114
|
|
20230810,114800,268767770,9310,9310,9310,9310,0
|
|
20230810,114700,268767770,9310,9310,9310,9310,0
|
|
20230810,114600,268767770,9310,9310,9310,9310,0
|
|
20230810,114500,268767770,9310,9310,9310,9300,249
|
|
20230810,114400,266451960,9310,9310,9310,9310,0
|
|
20230810,114300,266451960,9310,9310,9310,9310,10
|
|
20230810,114200,266358860,9310,9310,9310,9310,10
|
|
20230810,114100,266265760,9310,9310,9310,9310,268
|
|
20230810,114000,263770680,9330,9330,9330,9330,0
|
|
20230810,113900,263770680,9330,9330,9330,9330,19
|
|
20230810,113800,263593410,9330,9330,9330,9330,3
|
|
20230810,113700,263565420,9310,9310,9310,9310,0
|
|
20230810,113600,263565420,9310,9310,9310,9310,300
|
|
20230810,113500,260772420,9310,9310,9310,9310,60
|
|
20230810,113400,260213820,9300,9300,9300,9300,300
|
|
20230810,113300,257423820,9310,9320,9320,9310,84
|
|
20230810,113200,256641770,9320,9320,9320,9320,59
|
|
20230810,113100,256091890,9310,9310,9310,9310,0
|
|
20230810,113000,256091890,9310,9310,9310,9310,0
|
|
20230810,112900,256091890,9310,9310,9310,9310,396
|
|
20230810,112800,252405130,9310,9310,9310,9310,4
|
|
20230810,112700,252367890,9310,9310,9310,9310,1
|
|
20230810,112600,252358580,9320,9330,9330,9320,42
|
|
20230810,112500,251967110,9320,9320,9320,9320,0
|
|
20230810,112400,251967110,9320,9320,9320,9320,89
|
|
20230810,112300,251137630,9320,9320,9320,9320,1
|
|
20230810,112200,251128310,9320,9320,9320,9320,7
|
|
20230810,112100,251063070,9310,9310,9310,9310,300
|
|
20230810,112000,248270070,9310,9310,9310,9310,1
|
|
20230810,111900,248260760,9300,9300,9300,9300,0
|
|
20230810,111800,248260760,9300,9300,9300,9300,0
|
|
20230810,111700,248260760,9300,9310,9310,9300,47
|
|
20230810,111600,247823640,9320,9300,9320,9300,2
|
|
20230810,111500,247805020,9300,9300,9300,9300,143
|
|
20230810,111400,246475120,9300,9300,9300,9300,1114
|
|
20230810,111300,236114920,9310,9310,9310,9310,2
|
|
20230810,111200,236096300,9310,9310,9310,9310,1
|
|
20230810,111100,236086990,9310,9310,9310,9310,0
|
|
20230810,111000,236086990,9310,9320,9320,9310,168
|
|
20230810,110900,234522890,9330,9330,9330,9330,0
|
|
20230810,110800,234522890,9330,9330,9330,9330,1
|
|
20230810,110700,234513560,9310,9310,9310,9310,1
|
|
20230810,110600,234504250,9320,9320,9320,9320,5
|
|
20230810,110500,234457650,9320,9320,9330,9320,108
|
|
20230810,110400,233451080,9330,9330,9330,9330,1
|
|
20230810,110300,233441750,9320,9320,9320,9320,92
|
|
20230810,110200,232584310,9330,9330,9330,9330,1
|
|
20230810,110100,232574980,9310,9320,9320,9310,84
|
|
20230810,110000,231792930,9320,9330,9330,9320,223
|
|
20230810,105900,229714400,9330,9330,9330,9330,30
|
|
20230810,105800,229434500,9340,9330,9340,9330,368
|
|
20230810,105700,226001050,9330,9350,9350,9330,501
|
|
20230810,105600,221319360,9340,9320,9340,9320,111
|
|
20230810,105500,220284110,9320,9290,9320,9290,3194
|
|
20230810,105400,190581790,9290,9280,9290,9280,59
|
|
20230810,105300,190033820,9290,9290,9290,9290,1
|
|
20230810,105200,190024530,9290,9290,9290,9290,261
|
|
20230810,105100,187599840,9290,9290,9290,9290,0
|
|
20230810,105000,187599840,9290,9290,9290,9290,1
|
|
20230810,104900,187590550,9290,9290,9290,9290,1
|
|
20230810,104800,187581260,9290,9280,9290,9280,244
|
|
20230810,104700,185315600,9280,9270,9280,9270,103
|
|
20230810,104600,184359780,9280,9280,9280,9280,0
|
|
20230810,104500,184359780,9280,9270,9280,9250,22
|
|
20230810,104400,184156130,9280,9270,9280,9270,33
|
|
20230810,104300,183850210,9270,9260,9270,9260,138
|
|
20230810,104200,182572320,9260,9280,9280,9260,54
|
|
20230810,104100,182071920,9280,9280,9280,9260,241
|
|
20230810,104000,179839020,9290,9260,9290,9260,306
|
|
20230810,103900,176997430,9260,9260,9270,9260,106
|
|
20230810,103800,176014870,9250,9250,9250,9250,0
|
|
20230810,103700,176014870,9250,9270,9270,9250,3
|
|
20230810,103600,175987100,9250,9250,9250,9250,0
|
|
20230810,103500,175987100,9250,9250,9250,9250,4
|
|
20230810,103400,175950100,9260,9270,9270,9260,53
|
|
20230810,103300,175459040,9290,9290,9290,9290,0
|
|
20230810,103200,175459040,9290,9290,9290,9290,0
|
|
20230810,103100,175459040,9290,9290,9290,9290,0
|
|
20230810,103000,175459040,9290,9290,9290,9290,6
|
|
20230810,102900,175403300,9200,9290,9290,9200,501
|
|
20230810,102800,170772840,9290,9290,9290,9290,2
|
|
20230810,102700,170754260,9290,9290,9290,9290,2
|
|
20230810,102600,170735680,9290,9290,9290,9290,0
|
|
20230810,102500,170735680,9290,9290,9290,9280,94
|
|
20230810,102400,169863220,9290,9290,9290,9290,50
|
|
20230810,102300,169398720,9290,9290,9290,9290,24
|
|
20230810,102200,169175760,9290,9290,9290,9290,369
|
|
20230810,102100,165747750,9290,9290,9290,9290,1
|
|
20230810,102000,165738460,9300,9300,9300,9290,7
|
|
20230810,101900,165673390,9300,9290,9300,9290,100
|
|
20230810,101800,164744370,9290,9290,9290,9290,1
|
|
20230810,101700,164735080,9270,9270,9270,9270,8
|
|
20230810,101600,164660920,9290,9270,9290,9270,46
|
|
20230810,101500,164234480,9270,9250,9270,9250,697
|
|
20230810,101400,157787210,9250,9250,9250,9250,100
|
|
20230810,101300,156862210,9250,9250,9250,9250,1
|
|
20230810,101200,156852960,9240,9250,9250,9240,2
|
|
20230810,101100,156834470,9250,9250,9250,9250,0
|
|
20230810,101000,156834470,9250,9250,9250,9240,12
|
|
20230810,100900,156723480,9250,9250,9250,9250,2
|
|
20230810,100800,156704980,9230,9250,9250,9230,25
|
|
20230810,100700,156474150,9250,9250,9250,9250,1
|
|
20230810,100600,156464900,9250,9250,9250,9250,178
|
|
20230810,100500,154818400,9240,9240,9240,9240,0
|
|
20230810,100400,154818400,9240,9240,9240,9240,5
|
|
20230810,100300,154772200,9250,9250,9250,9250,9
|
|
20230810,100200,154688950,9250,9250,9250,9250,50
|
|
20230810,100100,154226450,9270,9270,9270,9270,3
|
|
20230810,100000,154198640,9270,9270,9270,9270,11
|
|
20230810,095900,154096670,9270,9250,9270,9250,3
|
|
20230810,095800,154068900,9200,9260,9260,9200,977
|
|
20230810,095700,145058090,9270,9250,9270,9250,21
|
|
20230810,095600,144863820,9270,9270,9270,9270,30
|
|
20230810,095500,144585720,9270,9270,9270,9270,0
|
|
20230810,095400,144585720,9270,9270,9270,9270,2
|
|
20230810,095300,144567180,9270,9270,9270,9270,0
|
|
20230810,095200,144567180,9270,9270,9270,9270,3
|
|
20230810,095100,144539370,9270,9270,9270,9270,1
|
|
20230810,095000,144530100,9270,9270,9270,9270,3
|
|
20230810,094900,144502290,9270,9270,9270,9270,165
|
|
20230810,094800,142972740,9260,9260,9260,9260,0
|
|
20230810,094700,142972740,9260,9260,9260,9260,0
|
|
20230810,094600,142972740,9260,9260,9260,9260,1
|
|
20230810,094500,142963480,9250,9290,9290,9250,972
|
|
20230810,094400,133956240,9280,9280,9280,9280,0
|
|
20230810,094300,133956240,9280,9280,9280,9280,0
|
|
20230810,094200,133956240,9280,9260,9280,9260,313
|
|
20230810,094100,131053600,9270,9290,9290,9270,44
|
|
20230810,094000,130644860,9270,9270,9270,9270,125
|
|
20230810,093900,129486110,9290,9290,9290,9290,36
|
|
20230810,093800,129151670,9290,9280,9290,9270,51
|
|
20230810,093700,128678870,9280,9280,9280,9280,82
|
|
20230810,093600,127917910,9260,9260,9260,9260,31
|
|
20230810,093500,127630850,9260,9260,9260,9260,1
|
|
20230810,093400,127621590,9260,9260,9260,9260,2
|
|
20230810,093300,127603070,9220,9220,9220,9220,0
|
|
20230810,093200,127603070,9220,9220,9220,9220,0
|
|
20230810,093100,127603070,9220,9220,9220,9220,119
|
|
20230810,093000,126505890,9230,9230,9230,9230,292
|
|
20230810,092900,123810730,9280,9280,9280,9280,0
|
|
20230810,092800,123810730,9280,9250,9280,9220,322
|
|
20230810,092700,120828520,9230,9220,9230,9220,33
|
|
20230810,092600,120524250,9230,9230,9230,9230,102
|
|
20230810,092500,119582790,9230,9240,9240,9230,7
|
|
20230810,092400,119518130,9280,9280,9280,9280,13
|
|
20230810,092300,119397490,9280,9280,9280,9280,0
|
|
20230810,092200,119397490,9280,9280,9280,9280,3
|
|
20230810,092100,119369650,9280,9280,9280,9280,0
|
|
20230810,092000,119369650,9280,9280,9280,9280,3
|
|
20230810,091900,119341810,9220,9220,9220,9220,0
|
|
20230810,091800,119341810,9220,9220,9220,9220,0
|
|
20230810,091700,119341810,9220,9230,9230,9220,56
|
|
20230810,091600,118825300,9190,9200,9200,9190,333
|
|
20230810,091500,115764250,9240,9240,9240,9240,3
|
|
20230810,091400,115736530,9200,9200,9200,9200,45
|
|
20230810,091300,115322530,9200,9220,9240,9200,202
|
|
20230810,091200,113463660,9220,9240,9240,9220,3
|
|
20230810,091100,113435970,9250,9250,9250,9250,14
|
|
20230810,091000,113306470,9260,9330,9330,9260,95
|
|
20230810,090900,112423550,9340,9360,9360,9340,198
|
|
20230810,090800,110573330,9390,9390,9390,9390,354
|
|
20230810,090700,107249270,9380,9340,9380,9340,2828
|
|
20230810,090600,80803880,9270,9270,9350,9270,4222
|
|
20230810,090500,41521240,9260,9220,9260,9170,1420
|
|
20230810,090400,28469580,9260,9230,9260,9230,1003
|
|
20230810,090300,19181890,9230,9220,9230,9220,250
|
|
20230810,090200,16876880,9200,9250,9250,9200,384
|
|
20230810,090100,13335850,9210,9220,9220,9210,1055
|
|
20230810,090000,3618300,9200,9250,9250,9200,393
|