656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,195300,443089790,7000,7000,7000,7000,2151
|
|
20230807,195200,443089790,7000,7000,7000,7000,0
|
|
20230807,195100,443089790,7000,7000,7000,7000,0
|
|
20230807,195000,443089790,7000,7000,7000,7000,0
|
|
20230807,194900,443089790,7000,7000,7000,7000,0
|
|
20230807,194800,443089790,7000,7000,7000,7000,0
|
|
20230807,194700,443089790,7000,7000,7000,7000,0
|
|
20230807,194600,443089790,7000,7000,7000,7000,0
|
|
20230807,194500,443089790,7000,7000,7000,7000,0
|
|
20230807,194400,443089790,7000,7000,7000,7000,0
|
|
20230807,194300,443089790,7000,7000,7000,7000,0
|
|
20230807,194200,443089790,7000,7000,7000,7000,0
|
|
20230807,194100,443089790,7000,7000,7000,7000,0
|
|
20230807,194000,443089790,7000,7000,7000,7000,0
|
|
20230807,193900,443089790,7000,7000,7000,7000,0
|
|
20230807,193800,443089790,7000,7000,7000,7000,0
|
|
20230807,193700,443089790,7000,7000,7000,7000,0
|
|
20230807,193600,443089790,7000,7000,7000,7000,0
|
|
20230807,193500,443089790,7000,7000,7000,7000,0
|
|
20230807,193400,443089790,7000,7000,7000,7000,0
|
|
20230807,193300,443089790,7000,7000,7000,7000,0
|
|
20230807,193200,443089790,7000,7000,7000,7000,0
|
|
20230807,193100,443089790,7000,7000,7000,7000,0
|
|
20230807,193000,443089790,7000,7000,7000,7000,0
|
|
20230807,192900,443089790,7000,7000,7000,7000,0
|
|
20230807,192800,443089790,7000,7000,7000,7000,0
|
|
20230807,192700,443089790,7000,7000,7000,7000,0
|
|
20230807,192600,443089790,7000,7000,7000,7000,0
|
|
20230807,192500,443089790,7000,7000,7000,7000,0
|
|
20230807,192400,443089790,7000,7000,7000,7000,0
|
|
20230807,192300,443089790,7000,7000,7000,7000,2151
|
|
20230807,192200,443089790,7000,7000,7000,7000,0
|
|
20230807,192100,443089790,7000,7000,7000,7000,0
|
|
20230807,192000,443089790,7000,7000,7000,7000,0
|
|
20230807,191900,443089790,7000,7000,7000,7000,0
|
|
20230807,191800,443089790,7000,7000,7000,7000,0
|
|
20230807,191700,443089790,7000,7000,7000,7000,0
|
|
20230807,191600,443089790,7000,7000,7000,7000,0
|
|
20230807,191500,443089790,7000,7000,7000,7000,0
|
|
20230807,191400,443089790,7000,7000,7000,7000,0
|
|
20230807,191300,443089790,7000,7000,7000,7000,0
|
|
20230807,191200,443089790,7000,7000,7000,7000,0
|
|
20230807,191100,443089790,7000,7000,7000,7000,0
|
|
20230807,191000,443089790,7000,7000,7000,7000,0
|
|
20230807,190900,443089790,7000,7000,7000,7000,0
|
|
20230807,190800,443089790,7000,7000,7000,7000,0
|
|
20230807,190700,443089790,7000,7000,7000,7000,0
|
|
20230807,190600,443089790,7000,7000,7000,7000,0
|
|
20230807,190500,443089790,7000,7000,7000,7000,0
|
|
20230807,190400,443089790,7000,7000,7000,7000,0
|
|
20230807,190300,443089790,7000,7000,7000,7000,0
|
|
20230807,190200,443089790,7000,7000,7000,7000,0
|
|
20230807,190100,443089790,7000,7000,7000,7000,0
|
|
20230807,190000,443089790,7000,7000,7000,7000,0
|
|
20230807,185900,443089790,7000,7000,7000,7000,0
|
|
20230807,185800,443089790,7000,7000,7000,7000,0
|
|
20230807,185700,443089790,7000,7000,7000,7000,0
|
|
20230807,185600,443089790,7000,7000,7000,7000,0
|
|
20230807,185500,443089790,7000,7000,7000,7000,0
|
|
20230807,185400,443089790,7000,7000,7000,7000,0
|
|
20230807,185300,443089790,7000,7000,7000,7000,2151
|
|
20230807,185200,443089790,7000,7000,7000,7000,0
|
|
20230807,185100,443089790,7000,7000,7000,7000,0
|
|
20230807,185000,443089790,7000,7000,7000,7000,0
|
|
20230807,184900,443089790,7000,7000,7000,7000,0
|
|
20230807,184800,443089790,7000,7000,7000,7000,0
|
|
20230807,184700,443089790,7000,7000,7000,7000,0
|
|
20230807,184600,443089790,7000,7000,7000,7000,0
|
|
20230807,184500,443089790,7000,7000,7000,7000,0
|
|
20230807,184400,443089790,7000,7000,7000,7000,0
|
|
20230807,184300,443089790,7000,7000,7000,7000,0
|
|
20230807,184200,443089790,7000,7000,7000,7000,0
|
|
20230807,184100,443089790,7000,7000,7000,7000,0
|
|
20230807,184000,443089790,7000,7000,7000,7000,0
|
|
20230807,183900,443089790,7000,7000,7000,7000,0
|
|
20230807,183800,443089790,7000,7000,7000,7000,0
|
|
20230807,183700,443089790,7000,7000,7000,7000,0
|
|
20230807,183600,443089790,7000,7000,7000,7000,0
|
|
20230807,183500,443089790,7000,7000,7000,7000,0
|
|
20230807,183400,443089790,7000,7000,7000,7000,0
|
|
20230807,183300,443089790,7000,7000,7000,7000,0
|
|
20230807,183200,443089790,7000,7000,7000,7000,0
|
|
20230807,183100,443089790,7000,7000,7000,7000,0
|
|
20230807,183000,443089790,7000,7000,7000,7000,0
|
|
20230807,182900,443089790,7000,7000,7000,7000,0
|
|
20230807,182800,443089790,7000,7000,7000,7000,0
|
|
20230807,182700,443089790,7000,7000,7000,7000,0
|
|
20230807,182600,443089790,7000,7000,7000,7000,0
|
|
20230807,182500,443089790,7000,7000,7000,7000,0
|
|
20230807,182400,443089790,7000,7000,7000,7000,0
|
|
20230807,182300,443089790,7000,7000,7000,7000,2151
|
|
20230807,182200,443089790,7000,7000,7000,7000,0
|
|
20230807,182100,443089790,7000,7000,7000,7000,0
|
|
20230807,182000,443089790,7000,7000,7000,7000,0
|
|
20230807,181900,443089790,7000,7000,7000,7000,0
|
|
20230807,181800,443089790,7000,7000,7000,7000,0
|
|
20230807,181700,443089790,7000,7000,7000,7000,0
|
|
20230807,181600,443089790,7000,7000,7000,7000,0
|
|
20230807,181500,443089790,7000,7000,7000,7000,0
|
|
20230807,181400,443089790,7000,7000,7000,7000,0
|
|
20230807,181300,443089790,7000,7000,7000,7000,0
|
|
20230807,181200,443089790,7000,7000,7000,7000,0
|
|
20230807,181100,443089790,7000,7000,7000,7000,0
|
|
20230807,181000,443089790,7000,7000,7000,7000,0
|
|
20230807,180900,443089790,7000,7000,7000,7000,0
|
|
20230807,180800,443089790,7000,7000,7000,7000,0
|
|
20230807,180700,443089790,7000,7000,7000,7000,0
|
|
20230807,180600,443089790,7000,7000,7000,7000,0
|
|
20230807,180500,443089790,7000,7000,7000,7000,0
|
|
20230807,180400,443089790,7000,7000,7000,7000,0
|
|
20230807,180300,443089790,7000,7000,7000,7000,0
|
|
20230807,180200,443089790,7000,7000,7000,7000,0
|
|
20230807,180100,443089790,7000,7000,7000,7000,0
|
|
20230807,180000,443089790,7000,7000,7000,7000,0
|
|
20230807,175900,443089790,7000,7000,7000,7000,0
|
|
20230807,175800,443089790,7000,7000,7000,7000,0
|
|
20230807,175700,443089790,7000,7000,7000,7000,0
|
|
20230807,175600,443089790,7000,7000,7000,7000,0
|
|
20230807,175500,443089790,7000,7000,7000,7000,0
|
|
20230807,175400,443089790,7000,7000,7000,7000,0
|
|
20230807,175300,443089790,7000,7000,7000,7000,2151
|
|
20230807,175200,443089790,7000,7000,7000,7000,0
|
|
20230807,175100,443089790,7000,7000,7000,7000,0
|
|
20230807,175000,443089790,7000,7000,7000,7000,0
|
|
20230807,174900,443089790,7000,7000,7000,7000,0
|
|
20230807,174800,443089790,7000,7000,7000,7000,0
|
|
20230807,174700,443089790,7000,7000,7000,7000,0
|
|
20230807,174600,443089790,7000,7000,7000,7000,0
|
|
20230807,174500,443089790,7000,7000,7000,7000,0
|
|
20230807,174400,443089790,7000,7000,7000,7000,0
|
|
20230807,174300,443089790,7000,7000,7000,7000,0
|
|
20230807,174200,443089790,7000,7000,7000,7000,0
|
|
20230807,174100,443089790,7000,7000,7000,7000,0
|
|
20230807,174000,443089790,7000,7000,7000,7000,0
|
|
20230807,173900,443089790,7000,7000,7000,7000,0
|
|
20230807,173800,443089790,7000,7000,7000,7000,0
|
|
20230807,173700,443089790,7000,7000,7000,7000,0
|
|
20230807,173600,443089790,7000,7000,7000,7000,0
|
|
20230807,173500,443089790,7000,7000,7000,7000,0
|
|
20230807,173400,443089790,7000,7000,7000,7000,0
|
|
20230807,173300,443089790,7000,7000,7000,7000,0
|
|
20230807,173200,443089790,7000,7000,7000,7000,0
|
|
20230807,173100,443089790,7000,7000,7000,7000,0
|
|
20230807,173000,443089790,7000,7000,7000,7000,0
|
|
20230807,172900,443089790,7000,7000,7000,7000,0
|
|
20230807,172800,443089790,7000,7000,7000,7000,0
|
|
20230807,172700,443089790,7000,7000,7000,7000,0
|
|
20230807,172600,443089790,7000,7000,7000,7000,0
|
|
20230807,172500,443089790,7000,7000,7000,7000,0
|
|
20230807,172400,443089790,7000,7000,7000,7000,0
|
|
20230807,172300,443089790,7000,7000,7000,7000,2151
|
|
20230807,172200,443089790,7000,7000,7000,7000,0
|
|
20230807,172100,443089790,7000,7000,7000,7000,0
|
|
20230807,172000,443089790,7000,7000,7000,7000,0
|
|
20230807,171900,443089790,7000,7000,7000,7000,0
|
|
20230807,171800,443089790,7000,7000,7000,7000,0
|
|
20230807,171700,443089790,7000,7000,7000,7000,0
|
|
20230807,171600,443089790,7000,7000,7000,7000,0
|
|
20230807,171500,443089790,7000,7000,7000,7000,0
|
|
20230807,171400,443089790,7000,7000,7000,7000,0
|
|
20230807,171300,443089790,7000,7000,7000,7000,0
|
|
20230807,171200,443089790,7000,7000,7000,7000,0
|
|
20230807,171100,443089790,7000,7000,7000,7000,0
|
|
20230807,171000,443089790,7000,7000,7000,7000,0
|
|
20230807,170900,443089790,7000,7000,7000,7000,0
|
|
20230807,170800,443089790,7000,7000,7000,7000,0
|
|
20230807,170700,443089790,7000,7000,7000,7000,0
|
|
20230807,170600,443089790,7000,7000,7000,7000,0
|
|
20230807,170500,443089790,7000,7000,7000,7000,0
|
|
20230807,170400,443089790,7000,7000,7000,7000,0
|
|
20230807,170300,443089790,7000,7000,7000,7000,0
|
|
20230807,170200,443089790,7000,7000,7000,7000,0
|
|
20230807,170100,443089790,7000,7000,7000,7000,0
|
|
20230807,170000,443089790,7000,7000,7000,7000,0
|
|
20230807,165900,443089790,7000,7000,7000,7000,0
|
|
20230807,165800,443089790,7000,7000,7000,7000,0
|
|
20230807,165700,443089790,7000,7000,7000,7000,0
|
|
20230807,165600,443089790,7000,7000,7000,7000,0
|
|
20230807,165500,443089790,7000,7000,7000,7000,0
|
|
20230807,165400,443089790,7000,7000,7000,7000,0
|
|
20230807,165300,443089790,7000,7000,7000,7000,2151
|
|
20230807,165200,443089790,7000,7000,7000,7000,0
|
|
20230807,165100,443089790,7000,7000,7000,7000,0
|
|
20230807,165000,443089790,7000,7000,7000,7000,0
|
|
20230807,164900,443089790,7000,7000,7000,7000,0
|
|
20230807,164800,443089790,7000,7000,7000,7000,0
|
|
20230807,164700,443089790,7000,7000,7000,7000,0
|
|
20230807,164600,443089790,7000,7000,7000,7000,0
|
|
20230807,164500,443089790,7000,7000,7000,7000,0
|
|
20230807,164400,443089790,7000,7000,7000,7000,0
|
|
20230807,164300,443089790,7000,7000,7000,7000,0
|
|
20230807,164200,443089790,7000,7000,7000,7000,0
|
|
20230807,164100,443089790,7000,7000,7000,7000,0
|
|
20230807,164000,443089790,7000,7000,7000,7000,0
|
|
20230807,163900,443089790,7000,7000,7000,7000,0
|
|
20230807,163800,443089790,7000,7000,7000,7000,0
|
|
20230807,163700,443089790,7000,7000,7000,7000,0
|
|
20230807,163600,443089790,7000,7000,7000,7000,0
|
|
20230807,163500,443089790,7000,7000,7000,7000,0
|
|
20230807,163400,443089790,7000,7000,7000,7000,0
|
|
20230807,163300,443089790,7000,7000,7000,7000,0
|
|
20230807,163200,443089790,7000,7000,7000,7000,0
|
|
20230807,163100,443089790,7000,7000,7000,7000,0
|
|
20230807,163000,443089790,7000,7000,7000,7000,0
|
|
20230807,162900,443089790,7000,7000,7000,7000,0
|
|
20230807,162800,443089790,7000,7000,7000,7000,0
|
|
20230807,162700,443089790,7000,7000,7000,7000,0
|
|
20230807,162600,443089790,7000,7000,7000,7000,0
|
|
20230807,162500,443089790,7000,7000,7000,7000,0
|
|
20230807,162400,443089790,7000,7000,7000,7000,0
|
|
20230807,162300,443089790,7000,7000,7000,7000,2151
|
|
20230807,162200,443089790,7000,7000,7000,7000,0
|
|
20230807,162100,443089790,7000,7000,7000,7000,0
|
|
20230807,162000,443089790,7000,7000,7000,7000,0
|
|
20230807,161900,443089790,7000,7000,7000,7000,0
|
|
20230807,161800,443089790,7000,7000,7000,7000,0
|
|
20230807,161700,443089790,7000,7000,7000,7000,0
|
|
20230807,161600,443089790,7000,7000,7000,7000,0
|
|
20230807,161500,443089790,7000,7000,7000,7000,0
|
|
20230807,161400,443089790,7000,7000,7000,7000,0
|
|
20230807,161300,443089790,7000,7000,7000,7000,0
|
|
20230807,161200,443089790,7000,7000,7000,7000,0
|
|
20230807,161100,443089790,7000,7000,7000,7000,0
|
|
20230807,161000,443089790,7000,7000,7000,7000,0
|
|
20230807,160900,443089790,7000,7000,7000,7000,0
|
|
20230807,160800,443089790,7000,7000,7000,7000,0
|
|
20230807,160700,443089790,7000,7000,7000,7000,0
|
|
20230807,160600,443089790,7000,7000,7000,7000,0
|
|
20230807,160500,443089790,7000,7000,7000,7000,0
|
|
20230807,160400,443089790,7000,7000,7000,7000,0
|
|
20230807,160300,443089790,7000,7000,7000,7000,0
|
|
20230807,160200,443089790,7000,7000,7000,7000,0
|
|
20230807,160100,443089790,7000,7000,7000,7000,0
|
|
20230807,160000,443089790,7000,7000,7000,7000,0
|
|
20230807,155900,443089790,7000,7000,7000,7000,0
|
|
20230807,155800,443089790,7000,7000,7000,7000,0
|
|
20230807,155700,443089790,7000,7000,7000,7000,0
|
|
20230807,155600,443089790,7000,7000,7000,7000,0
|
|
20230807,155500,443089790,7000,7000,7000,7000,0
|
|
20230807,155400,443089790,7000,7000,7000,7000,0
|
|
20230807,155300,443089790,7000,7000,7000,7000,2151
|
|
20230807,155200,443089790,7000,7000,7000,7000,0
|
|
20230807,155100,443089790,7000,7000,7000,7000,0
|
|
20230807,155000,443089790,7000,7000,7000,7000,0
|
|
20230807,154900,443089790,7000,7000,7000,7000,0
|
|
20230807,154800,443089790,7000,7000,7000,7000,0
|
|
20230807,154700,443089790,7000,7000,7000,7000,0
|
|
20230807,154600,443089790,7000,7000,7000,7000,0
|
|
20230807,154500,443089790,7000,7000,7000,7000,0
|
|
20230807,154400,443089790,7000,7000,7000,7000,0
|
|
20230807,154300,443089790,7000,7000,7000,7000,0
|
|
20230807,154200,443089790,7000,7000,7000,7000,0
|
|
20230807,154100,443089790,7000,7000,7000,7000,0
|
|
20230807,154000,443089790,7000,7000,7000,7000,0
|
|
20230807,153900,443089790,7000,7000,7000,7000,0
|
|
20230807,153800,443089790,7000,7000,7000,7000,0
|
|
20230807,153700,443089790,7000,7000,7000,7000,0
|
|
20230807,153600,443089790,7000,7000,7000,7000,0
|
|
20230807,153500,443089790,7000,7000,7000,7000,0
|
|
20230807,153400,443089790,7000,7000,7000,7000,0
|
|
20230807,153300,443089790,7000,7000,7000,7000,0
|
|
20230807,153200,443089790,7000,7000,7000,7000,0
|
|
20230807,153100,443089790,7000,7000,7000,7000,0
|
|
20230807,153000,443089790,7000,7000,7000,7000,2151
|
|
20230807,152900,428032790,7010,7010,7010,7010,0
|
|
20230807,152800,428032790,7010,7010,7010,7010,0
|
|
20230807,152700,428032790,7010,7010,7010,7010,0
|
|
20230807,152600,428032790,7010,7010,7010,7010,0
|
|
20230807,152500,428032790,7010,7010,7010,7010,0
|
|
20230807,152400,428032790,7010,7010,7010,7010,0
|
|
20230807,152300,428032790,7010,7010,7010,7010,0
|
|
20230807,152200,428032790,7010,7010,7010,7010,0
|
|
20230807,152100,428032790,7010,7010,7010,7010,0
|
|
20230807,152000,428032790,7010,7010,7010,7010,0
|
|
20230807,151900,428032790,7010,7010,7030,7010,330
|
|
20230807,151800,425717680,7000,7000,7000,7000,96
|
|
20230807,151700,425045680,7010,7010,7010,7010,88
|
|
20230807,151600,424428800,7010,7010,7010,7010,37
|
|
20230807,151500,424169430,7010,7010,7010,7010,600
|
|
20230807,151400,419963430,7010,7010,7010,7010,98
|
|
20230807,151300,419276450,7020,7020,7020,7020,16
|
|
20230807,151200,419164130,7010,7030,7030,7010,1770
|
|
20230807,151100,406740930,7030,7030,7030,7030,0
|
|
20230807,151000,406740930,7030,7030,7030,7030,0
|
|
20230807,150900,406740930,7030,7030,7030,7030,239
|
|
20230807,150800,405060760,7030,7020,7030,7020,110
|
|
20230807,150700,404287470,7030,7020,7030,7020,27
|
|
20230807,150600,404097830,7030,7030,7030,7030,1
|
|
20230807,150500,404090800,7030,7030,7030,7010,555
|
|
20230807,150400,400193850,7030,7030,7030,7030,0
|
|
20230807,150300,400193850,7030,7030,7030,7030,0
|
|
20230807,150200,400193850,7030,7040,7040,7030,2
|
|
20230807,150100,400179780,7030,7030,7030,7030,107
|
|
20230807,150000,399427570,7030,7030,7030,7030,0
|
|
20230807,145900,399427570,7030,7030,7030,7030,0
|
|
20230807,145800,399427570,7030,7030,7030,7030,0
|
|
20230807,145700,399427570,7030,7030,7030,7030,0
|
|
20230807,145600,399427570,7030,7030,7030,7030,0
|
|
20230807,145500,399427570,7030,7030,7030,7030,147
|
|
20230807,145400,398394160,7020,7020,7020,7020,0
|
|
20230807,145300,398394160,7020,7020,7020,7020,140
|
|
20230807,145200,397411360,7020,7020,7020,7020,13
|
|
20230807,145100,397320100,7020,7020,7020,7020,443
|
|
20230807,145000,394210240,7010,7010,7010,7010,296
|
|
20230807,144900,392135280,7010,7010,7010,7010,302
|
|
20230807,144800,390018260,7020,7020,7020,7020,200
|
|
20230807,144700,388614260,7030,7040,7040,7030,758
|
|
20230807,144600,383283930,7050,7050,7050,7050,2
|
|
20230807,144500,383269830,7050,7050,7050,7050,1
|
|
20230807,144400,383262780,7050,7050,7050,7050,0
|
|
20230807,144300,383262780,7050,7050,7050,7050,73
|
|
20230807,144200,382748130,7030,7030,7030,7030,0
|
|
20230807,144100,382748130,7030,7030,7030,7030,0
|
|
20230807,144000,382748130,7030,7030,7030,7030,0
|
|
20230807,143900,382748130,7030,7030,7030,7030,0
|
|
20230807,143800,382748130,7030,7030,7030,7030,0
|
|
20230807,143700,382748130,7030,7030,7030,7030,0
|
|
20230807,143600,382748130,7030,7030,7030,7030,0
|
|
20230807,143500,382748130,7030,7030,7030,7030,0
|
|
20230807,143400,382748130,7030,7030,7030,7030,0
|
|
20230807,143300,382748130,7030,7030,7030,7030,0
|
|
20230807,143200,382748130,7030,7030,7030,7030,0
|
|
20230807,143100,382748130,7030,7030,7030,7030,0
|
|
20230807,143000,382748130,7030,7030,7030,7030,31
|
|
20230807,142900,382530200,7020,7020,7020,7020,0
|
|
20230807,142800,382530200,7020,7020,7020,7020,0
|
|
20230807,142700,382530200,7020,7020,7020,7020,0
|
|
20230807,142600,382530200,7020,7020,7020,7020,0
|
|
20230807,142500,382530200,7020,7020,7020,7020,0
|
|
20230807,142400,382530200,7020,7020,7020,7020,0
|
|
20230807,142300,382530200,7020,7030,7030,7020,322
|
|
20230807,142200,380267770,7040,7040,7040,7040,0
|
|
20230807,142100,380267770,7040,7040,7040,7040,82
|
|
20230807,142000,379690490,7050,7050,7050,7050,5
|
|
20230807,141900,379655240,7050,7050,7050,7050,11
|
|
20230807,141800,379577690,7050,7050,7050,7050,1
|
|
20230807,141700,379570640,7020,7020,7020,7020,0
|
|
20230807,141600,379570640,7020,7020,7020,7020,0
|
|
20230807,141500,379570640,7020,7020,7020,7020,0
|
|
20230807,141400,379570640,7020,7020,7020,7020,240
|
|
20230807,141300,377885840,7020,7040,7040,7020,203
|
|
20230807,141200,376460050,7040,7040,7040,7040,4
|
|
20230807,141100,376431890,7040,7050,7050,7040,542
|
|
20230807,141000,372615370,7060,7060,7060,7060,0
|
|
20230807,140900,372615370,7060,7060,7060,7060,1
|
|
20230807,140800,372608310,7060,7060,7060,7060,0
|
|
20230807,140700,372608310,7060,7060,7060,7060,0
|
|
20230807,140600,372608310,7060,7060,7060,7060,8
|
|
20230807,140500,372551830,7040,7040,7040,7040,0
|
|
20230807,140400,372551830,7040,7040,7040,7040,0
|
|
20230807,140300,372551830,7040,7040,7040,7040,405
|
|
20230807,140200,369700630,7040,7040,7040,7040,0
|
|
20230807,140100,369700630,7040,7040,7040,7040,0
|
|
20230807,140000,369700630,7040,7040,7040,7040,0
|
|
20230807,135900,369700630,7040,7040,7040,7040,0
|
|
20230807,135800,369700630,7040,7040,7040,7040,0
|
|
20230807,135700,369700630,7040,7050,7050,7040,474
|
|
20230807,135600,366360110,7050,7050,7050,7050,0
|
|
20230807,135500,366360110,7050,7050,7050,7050,11
|
|
20230807,135400,366282560,7050,7050,7050,7050,300
|
|
20230807,135300,364167560,7050,7050,7050,7050,0
|
|
20230807,135200,364167560,7050,7050,7050,7050,13
|
|
20230807,135100,364075910,7050,7050,7050,7050,0
|
|
20230807,135000,364075910,7050,7050,7050,7050,16
|
|
20230807,134900,363963110,7070,7060,7070,7060,221
|
|
20230807,134800,362402350,7040,7040,7040,7040,0
|
|
20230807,134700,362402350,7040,7040,7040,7040,1
|
|
20230807,134600,362395310,7030,7040,7040,7030,348
|
|
20230807,134500,359946950,7050,7050,7050,7050,108
|
|
20230807,134400,359185550,7050,7050,7050,7050,100
|
|
20230807,134300,358480550,7050,7050,7050,7050,100
|
|
20230807,134200,357775550,7050,7080,7080,7050,1525
|
|
20230807,134100,346998900,7080,7080,7080,7080,0
|
|
20230807,134000,346998900,7080,7080,7080,7080,0
|
|
20230807,133900,346998900,7080,7080,7080,7080,61
|
|
20230807,133800,346567020,7070,7070,7070,7070,0
|
|
20230807,133700,346567020,7070,7070,7070,7070,0
|
|
20230807,133600,346567020,7070,7070,7070,7070,0
|
|
20230807,133500,346567020,7070,7070,7070,7070,500
|
|
20230807,133400,343032020,7070,7070,7070,7070,0
|
|
20230807,133300,343032020,7070,7080,7080,7070,20
|
|
20230807,133200,342890570,7080,7080,7080,7080,0
|
|
20230807,133100,342890570,7080,7080,7080,7080,0
|
|
20230807,133000,342890570,7080,7080,7080,7080,5
|
|
20230807,132900,342855170,7070,7070,7070,7070,0
|
|
20230807,132800,342855170,7070,7070,7070,7070,0
|
|
20230807,132700,342855170,7070,7070,7070,7070,0
|
|
20230807,132600,342855170,7070,7070,7070,7070,0
|
|
20230807,132500,342855170,7070,7070,7070,7070,0
|
|
20230807,132400,342855170,7070,7070,7070,7070,112
|
|
20230807,132300,342063330,7070,7070,7070,7070,118
|
|
20230807,132200,341229070,7070,7070,7080,7070,65
|
|
20230807,132100,340769490,7070,7070,7070,7070,445
|
|
20230807,132000,337623340,7070,7070,7070,7070,654
|
|
20230807,131900,332999560,7080,7080,7080,7080,91
|
|
20230807,131800,332355280,7080,7080,7080,7080,181
|
|
20230807,131700,331073800,7080,7080,7080,7070,566
|
|
20230807,131600,327067930,7070,7070,7070,7070,0
|
|
20230807,131500,327067930,7070,7070,7070,7070,0
|
|
20230807,131400,327067930,7070,7070,7070,7070,0
|
|
20230807,131300,327067930,7070,7070,7070,7070,100
|
|
20230807,131200,326360930,7080,7080,7080,7080,450
|
|
20230807,131100,323174930,7080,7080,7080,7080,0
|
|
20230807,131000,323174930,7080,7090,7090,7080,193
|
|
20230807,130900,321807910,7090,7100,7100,7090,74
|
|
20230807,130800,321282530,7100,7100,7100,7100,0
|
|
20230807,130700,321282530,7100,7100,7100,7100,0
|
|
20230807,130600,321282530,7100,7100,7100,7100,0
|
|
20230807,130500,321282530,7100,7100,7100,7100,0
|
|
20230807,130400,321282530,7100,7110,7110,7100,967
|
|
20230807,130300,314414720,7120,7120,7120,7120,0
|
|
20230807,130200,314414720,7120,7120,7120,7120,2
|
|
20230807,130100,314400480,7120,7120,7120,7120,0
|
|
20230807,130000,314400480,7120,7120,7120,7120,22
|
|
20230807,125900,314243840,7120,7120,7120,7120,95
|
|
20230807,125800,313567440,7120,7120,7120,7120,0
|
|
20230807,125700,313567440,7120,7120,7120,7120,3
|
|
20230807,125600,313546080,7120,7120,7120,7120,0
|
|
20230807,125500,313546080,7120,7120,7120,7120,0
|
|
20230807,125400,313546080,7120,7120,7120,7120,0
|
|
20230807,125300,313546080,7120,7120,7120,7120,0
|
|
20230807,125200,313546080,7120,7120,7120,7120,0
|
|
20230807,125100,313546080,7120,7120,7120,7120,0
|
|
20230807,125000,313546080,7120,7120,7120,7120,135
|
|
20230807,124900,312584880,7110,7110,7110,7110,0
|
|
20230807,124800,312584880,7110,7110,7110,7110,150
|
|
20230807,124700,311518380,7120,7120,7120,7120,71
|
|
20230807,124600,311012860,7120,7120,7120,7120,0
|
|
20230807,124500,311012860,7120,7120,7120,7120,0
|
|
20230807,124400,311012860,7120,7120,7120,7120,0
|
|
20230807,124300,311012860,7120,7120,7120,7120,11
|
|
20230807,124200,310934540,7120,7120,7120,7120,0
|
|
20230807,124100,310934540,7120,7120,7120,7120,0
|
|
20230807,124000,310934540,7120,7120,7120,7120,10
|
|
20230807,123900,310863340,7120,7120,7120,7120,0
|
|
20230807,123800,310863340,7120,7120,7120,7120,100
|
|
20230807,123700,310151340,7110,7110,7110,7110,0
|
|
20230807,123600,310151340,7110,7110,7110,7110,658
|
|
20230807,123500,305472960,7120,7110,7120,7110,290
|
|
20230807,123400,303410160,7110,7110,7110,7110,50
|
|
20230807,123300,303054660,7110,7110,7110,7110,0
|
|
20230807,123200,303054660,7110,7110,7110,7110,10
|
|
20230807,123100,302983560,7120,7120,7120,7120,10
|
|
20230807,123000,302912360,7120,7120,7120,7120,0
|
|
20230807,122900,302912360,7120,7120,7120,7120,0
|
|
20230807,122800,302912360,7120,7120,7120,7120,0
|
|
20230807,122700,302912360,7120,7120,7120,7120,0
|
|
20230807,122600,302912360,7120,7120,7120,7120,0
|
|
20230807,122500,302912360,7120,7120,7120,7120,1
|
|
20230807,122400,302905240,7120,7120,7120,7120,0
|
|
20230807,122300,302905240,7120,7120,7120,7120,1
|
|
20230807,122200,302898120,7100,7100,7100,7100,0
|
|
20230807,122100,302898120,7100,7100,7100,7100,1
|
|
20230807,122000,302891020,7110,7110,7110,7110,0
|
|
20230807,121900,302891020,7110,7110,7110,7110,270
|
|
20230807,121800,300971320,7120,7120,7120,7120,0
|
|
20230807,121700,300971320,7120,7120,7120,7120,2
|
|
20230807,121600,300957080,7120,7120,7120,7120,140
|
|
20230807,121500,299960280,7120,7120,7120,7120,77
|
|
20230807,121400,299412040,7130,7130,7130,7130,8
|
|
20230807,121300,299355000,7130,7130,7130,7130,103
|
|
20230807,121200,298620610,7120,7120,7120,7120,0
|
|
20230807,121100,298620610,7120,7120,7120,7120,0
|
|
20230807,121000,298620610,7120,7120,7120,7120,0
|
|
20230807,120900,298620610,7120,7120,7120,7120,0
|
|
20230807,120800,298620610,7120,7120,7120,7120,0
|
|
20230807,120700,298620610,7120,7120,7120,7120,0
|
|
20230807,120600,298620610,7120,7120,7120,7120,3
|
|
20230807,120500,298599250,7110,7110,7110,7110,0
|
|
20230807,120400,298599250,7110,7110,7110,7110,0
|
|
20230807,120300,298599250,7110,7110,7110,7110,0
|
|
20230807,120200,298599250,7110,7110,7110,7110,808
|
|
20230807,120100,292854370,7110,7110,7110,7110,0
|
|
20230807,120000,292854370,7110,7110,7110,7110,0
|
|
20230807,115900,292854370,7110,7110,7110,7110,1
|
|
20230807,115800,292847260,7110,7110,7110,7110,7
|
|
20230807,115700,292797490,7110,7090,7110,7090,33
|
|
20230807,115600,292562880,7100,7090,7100,7080,351
|
|
20230807,115500,290073640,7090,7100,7100,7090,537
|
|
20230807,115400,286266300,7100,7100,7100,7100,0
|
|
20230807,115300,286266300,7100,7100,7100,7100,55
|
|
20230807,115200,285875800,7090,7090,7090,7090,0
|
|
20230807,115100,285875800,7090,7120,7120,7090,1536
|
|
20230807,115000,274982630,7120,7120,7120,7120,0
|
|
20230807,114900,274982630,7120,7120,7120,7120,0
|
|
20230807,114800,274982630,7120,7120,7120,7120,218
|
|
20230807,114700,273430470,7110,7110,7110,7110,0
|
|
20230807,114600,273430470,7110,7110,7110,7110,122
|
|
20230807,114500,272563050,7110,7110,7110,7110,123
|
|
20230807,114400,271688520,7100,7100,7100,7100,52
|
|
20230807,114300,271319320,7100,7100,7100,7100,4
|
|
20230807,114200,271290920,7080,7080,7080,7080,0
|
|
20230807,114100,271290920,7080,7090,7090,7080,100
|
|
20230807,114000,270582800,7090,7090,7090,7090,0
|
|
20230807,113900,270582800,7090,7090,7090,7090,20
|
|
20230807,113800,270441000,7090,7080,7090,7080,40
|
|
20230807,113700,270157760,7090,7090,7090,7090,99
|
|
20230807,113600,269455850,7110,7110,7110,7110,0
|
|
20230807,113500,269455850,7110,7110,7110,7110,0
|
|
20230807,113400,269455850,7110,7110,7110,7110,20
|
|
20230807,113300,269313650,7110,7110,7110,7110,0
|
|
20230807,113200,269313650,7110,7110,7110,7110,0
|
|
20230807,113100,269313650,7110,7110,7110,7110,1
|
|
20230807,113000,269306540,7110,7110,7110,7110,2
|
|
20230807,112900,269292320,7070,7070,7070,7070,70
|
|
20230807,112800,268797420,7080,7080,7080,7080,231
|
|
20230807,112700,267161940,7090,7090,7090,7090,269
|
|
20230807,112600,265254730,7100,7100,7100,7100,639
|
|
20230807,112500,260717830,7090,7110,7110,7090,200
|
|
20230807,112400,259297870,7120,7120,7120,7120,0
|
|
20230807,112300,259297870,7120,7120,7120,7120,1
|
|
20230807,112200,259290750,7120,7130,7130,7120,136
|
|
20230807,112100,258321430,7130,7130,7130,7130,1
|
|
20230807,112000,258314300,7130,7130,7130,7130,45
|
|
20230807,111900,257993450,7130,7120,7130,7120,116
|
|
20230807,111800,257166600,7120,7110,7120,7110,78
|
|
20230807,111700,256612010,7110,7100,7110,7100,61
|
|
20230807,111600,256178880,7100,7100,7100,7100,1
|
|
20230807,111500,256171780,7100,7100,7100,7100,71
|
|
20230807,111400,255667680,7100,7100,7100,7100,64
|
|
20230807,111300,255213280,7100,7100,7100,7100,2
|
|
20230807,111200,255199080,7100,7120,7120,7100,65
|
|
20230807,111100,254737230,7120,7120,7120,7120,27
|
|
20230807,111000,254544990,7120,7120,7120,7120,50
|
|
20230807,110900,254188990,7120,7120,7120,7120,0
|
|
20230807,110800,254188990,7120,7130,7130,7120,115
|
|
20230807,110700,253369580,7140,7140,7140,7140,1
|
|
20230807,110600,253362440,7130,7130,7130,7130,343
|
|
20230807,110500,250916850,7140,7140,7140,7140,32
|
|
20230807,110400,250688370,7140,7140,7140,7140,0
|
|
20230807,110300,250688370,7140,7150,7150,7140,147
|
|
20230807,110200,249637910,7150,7140,7150,7140,2
|
|
20230807,110100,249623620,7150,7110,7150,7110,209
|
|
20230807,110000,248137540,7110,7110,7110,7110,88
|
|
20230807,105900,247511860,7110,7110,7110,7110,10
|
|
20230807,105800,247440760,7110,7100,7110,7100,268
|
|
20230807,105700,245537940,7100,7100,7100,7100,0
|
|
20230807,105600,245537940,7100,7100,7100,7100,94
|
|
20230807,105500,244870540,7100,7100,7100,7100,56
|
|
20230807,105400,244472940,7110,7110,7110,7110,0
|
|
20230807,105300,244472940,7110,7100,7110,7100,111
|
|
20230807,105200,243683980,7100,7100,7100,7100,298
|
|
20230807,105100,241568180,7090,7100,7100,7090,24
|
|
20230807,105000,241397800,7100,7100,7100,7100,399
|
|
20230807,104900,238564900,7090,7080,7090,7080,204
|
|
20230807,104800,237119660,7070,7070,7070,7070,41
|
|
20230807,104700,236829790,7070,7070,7070,7070,100
|
|
20230807,104600,236122790,7060,7060,7060,7060,0
|
|
20230807,104500,236122790,7060,7060,7060,7060,0
|
|
20230807,104400,236122790,7060,7060,7060,7060,0
|
|
20230807,104300,236122790,7060,7060,7070,7060,704
|
|
20230807,104200,231145790,7060,7060,7060,7060,0
|
|
20230807,104100,231145790,7060,7050,7060,7050,322
|
|
20230807,104000,228873890,7060,7060,7060,7060,47
|
|
20230807,103900,228542070,7060,7050,7060,7050,440
|
|
20230807,103800,225438930,7040,7040,7040,7040,5
|
|
20230807,103700,225403730,7030,7030,7030,7030,0
|
|
20230807,103600,225403730,7030,7030,7030,7030,1
|
|
20230807,103500,225396700,7030,7040,7040,7030,1173
|
|
20230807,103400,217140120,7050,7050,7050,7050,0
|
|
20230807,103300,217140120,7050,7050,7050,7050,30
|
|
20230807,103200,216928620,7050,7050,7050,7050,23
|
|
20230807,103100,216766470,7050,7050,7050,7050,1
|
|
20230807,103000,216759420,7050,7050,7050,7050,173
|
|
20230807,102900,215539770,7050,7050,7050,7050,0
|
|
20230807,102800,215539770,7050,7060,7060,7050,43
|
|
20230807,102700,215236520,7060,7070,7070,7060,138
|
|
20230807,102600,214261240,7070,7080,7080,7070,97
|
|
20230807,102500,213575180,7080,7080,7080,7080,35
|
|
20230807,102400,213327380,7080,7080,7080,7080,1
|
|
20230807,102300,213320300,7040,7040,7040,7040,0
|
|
20230807,102200,213320300,7040,7040,7040,7040,0
|
|
20230807,102100,213320300,7040,7040,7040,7040,0
|
|
20230807,102000,213320300,7040,7040,7040,7040,0
|
|
20230807,101900,213320300,7040,7060,7060,7040,338
|
|
20230807,101800,210937870,7040,7040,7060,7040,4586
|
|
20230807,101700,178613780,7020,7020,7020,7020,64
|
|
20230807,101600,178164500,7030,7030,7030,7030,0
|
|
20230807,101500,178164500,7030,7030,7030,7030,0
|
|
20230807,101400,178164500,7030,7030,7030,7030,0
|
|
20230807,101300,178164500,7030,7020,7030,7020,470
|
|
20230807,101200,174863820,7030,7030,7030,7030,1
|
|
20230807,101100,174856790,7030,7030,7030,7030,39
|
|
20230807,101000,174582620,7030,7030,7030,7030,0
|
|
20230807,100900,174582620,7030,7030,7030,7030,110
|
|
20230807,100800,173809320,7030,7020,7030,7020,60
|
|
20230807,100700,173387720,7010,7010,7010,7010,0
|
|
20230807,100600,173387720,7010,7010,7010,7010,0
|
|
20230807,100500,173387720,7010,7010,7010,7010,0
|
|
20230807,100400,173387720,7010,7030,7030,7010,984
|
|
20230807,100300,166482510,7050,7050,7050,7040,230
|
|
20230807,100200,164861450,7060,7060,7060,7060,41
|
|
20230807,100100,164571990,7060,7060,7060,7060,51
|
|
20230807,100000,164211930,7060,7060,7060,7060,5
|
|
20230807,095900,164176630,7060,7060,7060,7060,30
|
|
20230807,095800,163964830,7070,7070,7070,7070,106
|
|
20230807,095700,163215410,7080,7080,7080,7080,49
|
|
20230807,095600,162868490,7070,7070,7070,7070,57
|
|
20230807,095500,162465500,7070,7070,7070,7070,14
|
|
20230807,095400,162366520,7070,7040,7070,7040,768
|
|
20230807,095300,156954930,7030,7010,7030,7010,148
|
|
20230807,095200,155915450,7030,7000,7030,7000,3192
|
|
20230807,095100,133519050,7000,7010,7010,6980,1105
|
|
20230807,095000,125791350,7000,7000,7000,7000,50
|
|
20230807,094900,125441350,7010,7010,7010,7010,554
|
|
20230807,094800,121557810,7010,7010,7010,7010,37
|
|
20230807,094700,121298440,7020,7020,7020,7020,10
|
|
20230807,094600,121228240,7020,7010,7020,7010,217
|
|
20230807,094500,119706570,6990,6990,6990,6990,0
|
|
20230807,094400,119706570,6990,6990,6990,6990,965
|
|
20230807,094300,112961220,6990,6990,6990,6990,47
|
|
20230807,094200,112632690,6990,6990,6990,6980,112
|
|
20230807,094100,111850810,6990,6990,6990,6990,1
|
|
20230807,094000,111843820,6990,7000,7000,6990,102
|
|
20230807,093900,111130770,6980,6980,6980,6980,35
|
|
20230807,093800,110886470,6980,6980,6980,6980,17
|
|
20230807,093700,110767810,6980,6980,6980,6970,106
|
|
20230807,093600,110028090,6980,6980,6980,6980,0
|
|
20230807,093500,110028090,6980,6990,6990,6980,138
|
|
20230807,093400,109064690,6980,7010,7010,6980,3384
|
|
20230807,093300,85388020,7020,7010,7020,7010,71
|
|
20230807,093200,84889700,7000,7010,7010,7000,108
|
|
20230807,093100,84132920,7010,7020,7020,7010,23
|
|
20230807,093000,83971480,7010,7010,7010,7010,0
|
|
20230807,092900,83971480,7010,7020,7020,7010,133
|
|
20230807,092800,83038440,7010,7010,7010,7010,1274
|
|
20230807,092700,74107700,7020,7040,7040,7020,477
|
|
20230807,092600,70756320,7040,7040,7050,7040,125
|
|
20230807,092500,69876220,7050,7050,7050,7050,0
|
|
20230807,092400,69876220,7050,7070,7070,7050,510
|
|
20230807,092300,66277520,7070,7070,7070,7070,169
|
|
20230807,092200,65082690,7070,7070,7070,7070,150
|
|
20230807,092100,64022190,7070,7070,7070,7070,72
|
|
20230807,092000,63513150,7070,7070,7070,7070,0
|
|
20230807,091900,63513150,7070,7070,7070,7070,179
|
|
20230807,091800,62247620,7070,7080,7110,7070,1637
|
|
20230807,091700,50653090,7100,7040,7110,7040,381
|
|
20230807,091600,47959120,7020,7020,7020,7020,0
|
|
20230807,091500,47959120,7020,7020,7020,7020,200
|
|
20230807,091400,46555120,7050,7040,7100,7040,1522
|
|
20230807,091300,35818190,7040,7040,7040,7040,7
|
|
20230807,091200,35768910,7040,7040,7040,7040,16
|
|
20230807,091100,35656270,7050,7020,7050,7010,633
|
|
20230807,091000,31214790,7020,7020,7020,7020,1
|
|
20230807,090900,31207770,7000,7000,7000,7000,0
|
|
20230807,090800,31207770,7000,7000,7000,7000,0
|
|
20230807,090700,31207770,7000,6990,7000,6990,440
|
|
20230807,090600,28131970,6990,6990,6990,6990,8
|
|
20230807,090500,28076050,6990,6990,6990,6990,222
|
|
20230807,090400,26524270,6980,6980,6980,6980,0
|
|
20230807,090300,26524270,6980,7010,7010,6980,1259
|
|
20230807,090200,17711180,7040,7040,7050,7020,973
|
|
20230807,090100,10860820,7080,7080,7080,7080,131
|
|
20230807,090000,9933340,7080,7170,7170,7080,1395
|