659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,195600,467070660,7200,7200,7200,7200,1613
|
|
20230807,195500,467070660,7200,7200,7200,7200,0
|
|
20230807,195400,467070660,7200,7200,7200,7200,0
|
|
20230807,195300,467070660,7200,7200,7200,7200,0
|
|
20230807,195200,467070660,7200,7200,7200,7200,0
|
|
20230807,195100,467070660,7200,7200,7200,7200,0
|
|
20230807,195000,467070660,7200,7200,7200,7200,0
|
|
20230807,194900,467070660,7200,7200,7200,7200,0
|
|
20230807,194800,467070660,7200,7200,7200,7200,0
|
|
20230807,194700,467070660,7200,7200,7200,7200,0
|
|
20230807,194600,467070660,7200,7200,7200,7200,0
|
|
20230807,194500,467070660,7200,7200,7200,7200,0
|
|
20230807,194400,467070660,7200,7200,7200,7200,0
|
|
20230807,194300,467070660,7200,7200,7200,7200,0
|
|
20230807,194200,467070660,7200,7200,7200,7200,0
|
|
20230807,194100,467070660,7200,7200,7200,7200,0
|
|
20230807,194000,467070660,7200,7200,7200,7200,0
|
|
20230807,193900,467070660,7200,7200,7200,7200,0
|
|
20230807,193800,467070660,7200,7200,7200,7200,0
|
|
20230807,193700,467070660,7200,7200,7200,7200,0
|
|
20230807,193600,467070660,7200,7200,7200,7200,0
|
|
20230807,193500,467070660,7200,7200,7200,7200,0
|
|
20230807,193400,467070660,7200,7200,7200,7200,0
|
|
20230807,193300,467070660,7200,7200,7200,7200,0
|
|
20230807,193200,467070660,7200,7200,7200,7200,0
|
|
20230807,193100,467070660,7200,7200,7200,7200,0
|
|
20230807,193000,467070660,7200,7200,7200,7200,0
|
|
20230807,192900,467070660,7200,7200,7200,7200,0
|
|
20230807,192800,467070660,7200,7200,7200,7200,0
|
|
20230807,192700,467070660,7200,7200,7200,7200,0
|
|
20230807,192600,467070660,7200,7200,7200,7200,1613
|
|
20230807,192500,467070660,7200,7200,7200,7200,0
|
|
20230807,192400,467070660,7200,7200,7200,7200,0
|
|
20230807,192300,467070660,7200,7200,7200,7200,0
|
|
20230807,192200,467070660,7200,7200,7200,7200,0
|
|
20230807,192100,467070660,7200,7200,7200,7200,0
|
|
20230807,192000,467070660,7200,7200,7200,7200,0
|
|
20230807,191900,467070660,7200,7200,7200,7200,0
|
|
20230807,191800,467070660,7200,7200,7200,7200,0
|
|
20230807,191700,467070660,7200,7200,7200,7200,0
|
|
20230807,191600,467070660,7200,7200,7200,7200,0
|
|
20230807,191500,467070660,7200,7200,7200,7200,0
|
|
20230807,191400,467070660,7200,7200,7200,7200,0
|
|
20230807,191300,467070660,7200,7200,7200,7200,0
|
|
20230807,191200,467070660,7200,7200,7200,7200,0
|
|
20230807,191100,467070660,7200,7200,7200,7200,0
|
|
20230807,191000,467070660,7200,7200,7200,7200,0
|
|
20230807,190900,467070660,7200,7200,7200,7200,0
|
|
20230807,190800,467070660,7200,7200,7200,7200,0
|
|
20230807,190700,467070660,7200,7200,7200,7200,0
|
|
20230807,190600,467070660,7200,7200,7200,7200,0
|
|
20230807,190500,467070660,7200,7200,7200,7200,0
|
|
20230807,190400,467070660,7200,7200,7200,7200,0
|
|
20230807,190300,467070660,7200,7200,7200,7200,0
|
|
20230807,190200,467070660,7200,7200,7200,7200,0
|
|
20230807,190100,467070660,7200,7200,7200,7200,0
|
|
20230807,190000,467070660,7200,7200,7200,7200,0
|
|
20230807,185900,467070660,7200,7200,7200,7200,0
|
|
20230807,185800,467070660,7200,7200,7200,7200,0
|
|
20230807,185700,467070660,7200,7200,7200,7200,0
|
|
20230807,185600,467070660,7200,7200,7200,7200,1613
|
|
20230807,185500,467070660,7200,7200,7200,7200,0
|
|
20230807,185400,467070660,7200,7200,7200,7200,0
|
|
20230807,185300,467070660,7200,7200,7200,7200,0
|
|
20230807,185200,467070660,7200,7200,7200,7200,0
|
|
20230807,185100,467070660,7200,7200,7200,7200,0
|
|
20230807,185000,467070660,7200,7200,7200,7200,0
|
|
20230807,184900,467070660,7200,7200,7200,7200,0
|
|
20230807,184800,467070660,7200,7200,7200,7200,0
|
|
20230807,184700,467070660,7200,7200,7200,7200,0
|
|
20230807,184600,467070660,7200,7200,7200,7200,0
|
|
20230807,184500,467070660,7200,7200,7200,7200,0
|
|
20230807,184400,467070660,7200,7200,7200,7200,0
|
|
20230807,184300,467070660,7200,7200,7200,7200,0
|
|
20230807,184200,467070660,7200,7200,7200,7200,0
|
|
20230807,184100,467070660,7200,7200,7200,7200,0
|
|
20230807,184000,467070660,7200,7200,7200,7200,0
|
|
20230807,183900,467070660,7200,7200,7200,7200,0
|
|
20230807,183800,467070660,7200,7200,7200,7200,0
|
|
20230807,183700,467070660,7200,7200,7200,7200,0
|
|
20230807,183600,467070660,7200,7200,7200,7200,0
|
|
20230807,183500,467070660,7200,7200,7200,7200,0
|
|
20230807,183400,467070660,7200,7200,7200,7200,0
|
|
20230807,183300,467070660,7200,7200,7200,7200,0
|
|
20230807,183200,467070660,7200,7200,7200,7200,0
|
|
20230807,183100,467070660,7200,7200,7200,7200,0
|
|
20230807,183000,467070660,7200,7200,7200,7200,0
|
|
20230807,182900,467070660,7200,7200,7200,7200,0
|
|
20230807,182800,467070660,7200,7200,7200,7200,0
|
|
20230807,182700,467070660,7200,7200,7200,7200,0
|
|
20230807,182600,467070660,7200,7200,7200,7200,1613
|
|
20230807,182500,467070660,7200,7200,7200,7200,0
|
|
20230807,182400,467070660,7200,7200,7200,7200,0
|
|
20230807,182300,467070660,7200,7200,7200,7200,0
|
|
20230807,182200,467070660,7200,7200,7200,7200,0
|
|
20230807,182100,467070660,7200,7200,7200,7200,0
|
|
20230807,182000,467070660,7200,7200,7200,7200,0
|
|
20230807,181900,467070660,7200,7200,7200,7200,0
|
|
20230807,181800,467070660,7200,7200,7200,7200,0
|
|
20230807,181700,467070660,7200,7200,7200,7200,0
|
|
20230807,181600,467070660,7200,7200,7200,7200,0
|
|
20230807,181500,467070660,7200,7200,7200,7200,0
|
|
20230807,181400,467070660,7200,7200,7200,7200,0
|
|
20230807,181300,467070660,7200,7200,7200,7200,0
|
|
20230807,181200,467070660,7200,7200,7200,7200,0
|
|
20230807,181100,467070660,7200,7200,7200,7200,0
|
|
20230807,181000,467070660,7200,7200,7200,7200,0
|
|
20230807,180900,467070660,7200,7200,7200,7200,0
|
|
20230807,180800,467070660,7200,7200,7200,7200,0
|
|
20230807,180700,467070660,7200,7200,7200,7200,0
|
|
20230807,180600,467070660,7200,7200,7200,7200,0
|
|
20230807,180500,467070660,7200,7200,7200,7200,0
|
|
20230807,180400,467070660,7200,7200,7200,7200,0
|
|
20230807,180300,467070660,7200,7200,7200,7200,0
|
|
20230807,180200,467070660,7200,7200,7200,7200,0
|
|
20230807,180100,467070660,7200,7200,7200,7200,0
|
|
20230807,180000,467070660,7200,7200,7200,7200,0
|
|
20230807,175900,467070660,7200,7200,7200,7200,0
|
|
20230807,175800,467070660,7200,7200,7200,7200,0
|
|
20230807,175700,467070660,7200,7200,7200,7200,0
|
|
20230807,175600,467070660,7200,7200,7200,7200,1613
|
|
20230807,175500,467070660,7200,7200,7200,7200,0
|
|
20230807,175400,467070660,7200,7200,7200,7200,0
|
|
20230807,175300,467070660,7200,7200,7200,7200,0
|
|
20230807,175200,467070660,7200,7200,7200,7200,0
|
|
20230807,175100,467070660,7200,7200,7200,7200,0
|
|
20230807,175000,467070660,7200,7200,7200,7200,0
|
|
20230807,174900,467070660,7200,7200,7200,7200,0
|
|
20230807,174800,467070660,7200,7200,7200,7200,0
|
|
20230807,174700,467070660,7200,7200,7200,7200,0
|
|
20230807,174600,467070660,7200,7200,7200,7200,0
|
|
20230807,174500,467070660,7200,7200,7200,7200,0
|
|
20230807,174400,467070660,7200,7200,7200,7200,0
|
|
20230807,174300,467070660,7200,7200,7200,7200,0
|
|
20230807,174200,467070660,7200,7200,7200,7200,0
|
|
20230807,174100,467070660,7200,7200,7200,7200,0
|
|
20230807,174000,467070660,7200,7200,7200,7200,0
|
|
20230807,173900,467070660,7200,7200,7200,7200,0
|
|
20230807,173800,467070660,7200,7200,7200,7200,0
|
|
20230807,173700,467070660,7200,7200,7200,7200,0
|
|
20230807,173600,467070660,7200,7200,7200,7200,0
|
|
20230807,173500,467070660,7200,7200,7200,7200,0
|
|
20230807,173400,467070660,7200,7200,7200,7200,0
|
|
20230807,173300,467070660,7200,7200,7200,7200,0
|
|
20230807,173200,467070660,7200,7200,7200,7200,0
|
|
20230807,173100,467070660,7200,7200,7200,7200,0
|
|
20230807,173000,467070660,7200,7200,7200,7200,0
|
|
20230807,172900,467070660,7200,7200,7200,7200,0
|
|
20230807,172800,467070660,7200,7200,7200,7200,0
|
|
20230807,172700,467070660,7200,7200,7200,7200,0
|
|
20230807,172600,467070660,7200,7200,7200,7200,1613
|
|
20230807,172500,467070660,7200,7200,7200,7200,0
|
|
20230807,172400,467070660,7200,7200,7200,7200,0
|
|
20230807,172300,467070660,7200,7200,7200,7200,0
|
|
20230807,172200,467070660,7200,7200,7200,7200,0
|
|
20230807,172100,467070660,7200,7200,7200,7200,0
|
|
20230807,172000,467070660,7200,7200,7200,7200,0
|
|
20230807,171900,467070660,7200,7200,7200,7200,0
|
|
20230807,171800,467070660,7200,7200,7200,7200,0
|
|
20230807,171700,467070660,7200,7200,7200,7200,0
|
|
20230807,171600,467070660,7200,7200,7200,7200,0
|
|
20230807,171500,467070660,7200,7200,7200,7200,0
|
|
20230807,171400,467070660,7200,7200,7200,7200,0
|
|
20230807,171300,467070660,7200,7200,7200,7200,0
|
|
20230807,171200,467070660,7200,7200,7200,7200,0
|
|
20230807,171100,467070660,7200,7200,7200,7200,0
|
|
20230807,171000,467070660,7200,7200,7200,7200,0
|
|
20230807,170900,467070660,7200,7200,7200,7200,0
|
|
20230807,170800,467070660,7200,7200,7200,7200,0
|
|
20230807,170700,467070660,7200,7200,7200,7200,0
|
|
20230807,170600,467070660,7200,7200,7200,7200,0
|
|
20230807,170500,467070660,7200,7200,7200,7200,0
|
|
20230807,170400,467070660,7200,7200,7200,7200,0
|
|
20230807,170300,467070660,7200,7200,7200,7200,0
|
|
20230807,170200,467070660,7200,7200,7200,7200,0
|
|
20230807,170100,467070660,7200,7200,7200,7200,0
|
|
20230807,170000,467070660,7200,7200,7200,7200,0
|
|
20230807,165900,467070660,7200,7200,7200,7200,0
|
|
20230807,165800,467070660,7200,7200,7200,7200,0
|
|
20230807,165700,467070660,7200,7200,7200,7200,0
|
|
20230807,165600,467070660,7200,7200,7200,7200,1613
|
|
20230807,165500,467070660,7200,7200,7200,7200,0
|
|
20230807,165400,467070660,7200,7200,7200,7200,0
|
|
20230807,165300,467070660,7200,7200,7200,7200,0
|
|
20230807,165200,467070660,7200,7200,7200,7200,0
|
|
20230807,165100,467070660,7200,7200,7200,7200,0
|
|
20230807,165000,467070660,7200,7200,7200,7200,0
|
|
20230807,164900,467070660,7200,7200,7200,7200,0
|
|
20230807,164800,467070660,7200,7200,7200,7200,0
|
|
20230807,164700,467070660,7200,7200,7200,7200,0
|
|
20230807,164600,467070660,7200,7200,7200,7200,0
|
|
20230807,164500,467070660,7200,7200,7200,7200,0
|
|
20230807,164400,467070660,7200,7200,7200,7200,0
|
|
20230807,164300,467070660,7200,7200,7200,7200,0
|
|
20230807,164200,467070660,7200,7200,7200,7200,0
|
|
20230807,164100,467070660,7200,7200,7200,7200,0
|
|
20230807,164000,467070660,7200,7200,7200,7200,0
|
|
20230807,163900,467070660,7200,7200,7200,7200,0
|
|
20230807,163800,467070660,7200,7200,7200,7200,0
|
|
20230807,163700,467070660,7200,7200,7200,7200,0
|
|
20230807,163600,467070660,7200,7200,7200,7200,0
|
|
20230807,163500,467070660,7200,7200,7200,7200,0
|
|
20230807,163400,467070660,7200,7200,7200,7200,0
|
|
20230807,163300,467070660,7200,7200,7200,7200,0
|
|
20230807,163200,467070660,7200,7200,7200,7200,0
|
|
20230807,163100,467070660,7200,7200,7200,7200,0
|
|
20230807,163000,467070660,7200,7200,7200,7200,0
|
|
20230807,162900,467070660,7200,7200,7200,7200,0
|
|
20230807,162800,467070660,7200,7200,7200,7200,0
|
|
20230807,162700,467070660,7200,7200,7200,7200,0
|
|
20230807,162600,467070660,7200,7200,7200,7200,1613
|
|
20230807,162500,467070660,7200,7200,7200,7200,0
|
|
20230807,162400,467070660,7200,7200,7200,7200,0
|
|
20230807,162300,467070660,7200,7200,7200,7200,0
|
|
20230807,162200,467070660,7200,7200,7200,7200,0
|
|
20230807,162100,467070660,7200,7200,7200,7200,0
|
|
20230807,162000,467070660,7200,7200,7200,7200,0
|
|
20230807,161900,467070660,7200,7200,7200,7200,0
|
|
20230807,161800,467070660,7200,7200,7200,7200,0
|
|
20230807,161700,467070660,7200,7200,7200,7200,0
|
|
20230807,161600,467070660,7200,7200,7200,7200,0
|
|
20230807,161500,467070660,7200,7200,7200,7200,0
|
|
20230807,161400,467070660,7200,7200,7200,7200,0
|
|
20230807,161300,467070660,7200,7200,7200,7200,0
|
|
20230807,161200,467070660,7200,7200,7200,7200,0
|
|
20230807,161100,467070660,7200,7200,7200,7200,0
|
|
20230807,161000,467070660,7200,7200,7200,7200,0
|
|
20230807,160900,467070660,7200,7200,7200,7200,0
|
|
20230807,160800,467070660,7200,7200,7200,7200,0
|
|
20230807,160700,467070660,7200,7200,7200,7200,0
|
|
20230807,160600,467070660,7200,7200,7200,7200,0
|
|
20230807,160500,467070660,7200,7200,7200,7200,0
|
|
20230807,160400,467070660,7200,7200,7200,7200,0
|
|
20230807,160300,467070660,7200,7200,7200,7200,0
|
|
20230807,160200,467070660,7200,7200,7200,7200,0
|
|
20230807,160100,467070660,7200,7200,7200,7200,0
|
|
20230807,160000,467070660,7200,7200,7200,7200,0
|
|
20230807,155900,467070660,7200,7200,7200,7200,0
|
|
20230807,155800,467070660,7200,7200,7200,7200,0
|
|
20230807,155700,467070660,7200,7200,7200,7200,0
|
|
20230807,155600,467070660,7200,7200,7200,7200,1613
|
|
20230807,155500,467070660,7200,7200,7200,7200,0
|
|
20230807,155400,467070660,7200,7200,7200,7200,0
|
|
20230807,155300,467070660,7200,7200,7200,7200,0
|
|
20230807,155200,467070660,7200,7200,7200,7200,0
|
|
20230807,155100,467070660,7200,7200,7200,7200,0
|
|
20230807,155000,467070660,7200,7200,7200,7200,0
|
|
20230807,154900,467070660,7200,7200,7200,7200,0
|
|
20230807,154800,467070660,7200,7200,7200,7200,0
|
|
20230807,154700,467070660,7200,7200,7200,7200,0
|
|
20230807,154600,467070660,7200,7200,7200,7200,0
|
|
20230807,154500,467070660,7200,7200,7200,7200,0
|
|
20230807,154400,467070660,7200,7200,7200,7200,0
|
|
20230807,154300,467070660,7200,7200,7200,7200,0
|
|
20230807,154200,467070660,7200,7200,7200,7200,0
|
|
20230807,154100,467070660,7200,7200,7200,7200,0
|
|
20230807,154000,467070660,7200,7200,7200,7200,0
|
|
20230807,153900,467070660,7200,7200,7200,7200,0
|
|
20230807,153800,467070660,7200,7200,7200,7200,0
|
|
20230807,153700,467070660,7200,7200,7200,7200,0
|
|
20230807,153600,467070660,7200,7200,7200,7200,0
|
|
20230807,153500,467070660,7200,7200,7200,7200,0
|
|
20230807,153400,467070660,7200,7200,7200,7200,0
|
|
20230807,153300,467070660,7200,7200,7200,7200,0
|
|
20230807,153200,467070660,7200,7200,7200,7200,0
|
|
20230807,153100,467070660,7200,7200,7200,7200,0
|
|
20230807,153000,467070660,7200,7200,7200,7200,1613
|
|
20230807,152900,455457060,7280,7280,7280,7280,0
|
|
20230807,152800,455457060,7280,7280,7280,7280,0
|
|
20230807,152700,455457060,7280,7280,7280,7280,0
|
|
20230807,152600,455457060,7280,7280,7280,7280,0
|
|
20230807,152500,455457060,7280,7280,7280,7280,0
|
|
20230807,152400,455457060,7280,7280,7280,7280,0
|
|
20230807,152300,455457060,7280,7280,7280,7280,0
|
|
20230807,152200,455457060,7280,7280,7280,7280,0
|
|
20230807,152100,455457060,7280,7280,7280,7280,0
|
|
20230807,152000,455457060,7280,7280,7280,7280,0
|
|
20230807,151900,455457060,7280,7270,7280,7270,149
|
|
20230807,151800,454373000,7270,7270,7270,7270,0
|
|
20230807,151700,454373000,7270,7270,7270,7270,28
|
|
20230807,151600,454169440,7270,7270,7270,7270,30
|
|
20230807,151500,453951340,7270,7270,7270,7270,22
|
|
20230807,151400,453791400,7280,7280,7280,7280,83
|
|
20230807,151300,453187160,7280,7280,7280,7280,126
|
|
20230807,151200,452269880,7270,7270,7270,7270,52
|
|
20230807,151100,451891840,7270,7280,7280,7270,108
|
|
20230807,151000,451105900,7270,7270,7270,7270,22
|
|
20230807,150900,450945960,7270,7260,7270,7260,37
|
|
20230807,150800,450677290,7270,7270,7270,7270,30
|
|
20230807,150700,450459190,7270,7270,7270,7260,98
|
|
20230807,150600,449746830,7270,7270,7270,7270,5
|
|
20230807,150500,449710480,7270,7270,7270,7270,0
|
|
20230807,150400,449710480,7270,7270,7270,7270,10
|
|
20230807,150300,449637780,7270,7260,7270,7260,752
|
|
20230807,150200,444178000,7260,7260,7260,7260,3
|
|
20230807,150100,444156220,7260,7260,7260,7260,82
|
|
20230807,150000,443560900,7260,7260,7260,7260,283
|
|
20230807,145900,441506320,7260,7270,7270,7260,259
|
|
20230807,145800,439625920,7260,7260,7260,7260,1
|
|
20230807,145700,439618660,7280,7280,7280,7280,0
|
|
20230807,145600,439618660,7280,7280,7280,7280,80
|
|
20230807,145500,439036260,7280,7280,7280,7280,3
|
|
20230807,145400,439014420,7280,7280,7280,7280,0
|
|
20230807,145300,439014420,7280,7280,7280,7280,0
|
|
20230807,145200,439014420,7280,7280,7280,7280,5
|
|
20230807,145100,438978020,7280,7280,7280,7280,0
|
|
20230807,145000,438978020,7280,7280,7280,7280,0
|
|
20230807,144900,438978020,7280,7280,7280,7280,1
|
|
20230807,144800,438970740,7280,7280,7280,7280,3
|
|
20230807,144700,438948900,7280,7280,7280,7280,0
|
|
20230807,144600,438948900,7280,7280,7280,7280,120
|
|
20230807,144500,438075300,7280,7280,7280,7280,4
|
|
20230807,144400,438046180,7260,7260,7260,7260,0
|
|
20230807,144300,438046180,7260,7260,7260,7260,93
|
|
20230807,144200,437371000,7260,7270,7270,7260,330
|
|
20230807,144100,434975190,7280,7280,7280,7280,4
|
|
20230807,144000,434946070,7280,7280,7280,7280,0
|
|
20230807,143900,434946070,7280,7280,7280,7280,0
|
|
20230807,143800,434946070,7280,7280,7280,7280,23
|
|
20230807,143700,434778630,7280,7280,7280,7280,91
|
|
20230807,143600,434116150,7280,7280,7280,7280,484
|
|
20230807,143500,430592630,7280,7280,7280,7280,10
|
|
20230807,143400,430519830,7290,7290,7290,7290,3
|
|
20230807,143300,430497960,7280,7280,7280,7280,1103
|
|
20230807,143200,422468120,7280,7280,7280,7280,9
|
|
20230807,143100,422402600,7280,7280,7280,7280,5
|
|
20230807,143000,422366200,7260,7260,7260,7260,1
|
|
20230807,142900,422358940,7260,7270,7270,7260,330
|
|
20230807,142800,419960010,7280,7280,7280,7280,1
|
|
20230807,142700,419952730,7280,7270,7280,7270,19
|
|
20230807,142600,419814560,7270,7270,7270,7270,292
|
|
20230807,142500,417691720,7270,7270,7270,7270,130
|
|
20230807,142400,416746620,7280,7280,7280,7280,88
|
|
20230807,142300,416105980,7270,7270,7270,7270,50
|
|
20230807,142200,415742480,7270,7270,7270,7270,0
|
|
20230807,142100,415742480,7270,7270,7280,7270,29
|
|
20230807,142000,415531560,7270,7270,7280,7270,796
|
|
20230807,141900,409742140,7270,7270,7270,7270,0
|
|
20230807,141800,409742140,7270,7270,7270,7270,1
|
|
20230807,141700,409734870,7270,7270,7270,7270,4
|
|
20230807,141600,409705790,7250,7250,7250,7250,0
|
|
20230807,141500,409705790,7250,7250,7250,7250,0
|
|
20230807,141400,409705790,7250,7260,7260,7250,5
|
|
20230807,141300,409669520,7260,7260,7260,7260,2
|
|
20230807,141200,409655000,7250,7250,7250,7250,0
|
|
20230807,141100,409655000,7250,7250,7250,7250,1
|
|
20230807,141000,409647750,7270,7270,7270,7270,5
|
|
20230807,140900,409611400,7260,7260,7260,7260,23
|
|
20230807,140800,409444420,7260,7260,7260,7260,8
|
|
20230807,140700,409386340,7270,7260,7270,7260,9
|
|
20230807,140600,409320990,7260,7250,7260,7250,222
|
|
20230807,140500,407710500,7250,7250,7250,7250,2
|
|
20230807,140400,407696000,7240,7250,7250,7240,8
|
|
20230807,140300,407638030,7250,7260,7260,7250,10
|
|
20230807,140200,407565470,7260,7260,7260,7260,200
|
|
20230807,140100,406113470,7270,7260,7270,7260,11
|
|
20230807,140000,406033560,7270,7250,7270,7250,59
|
|
20230807,135900,405604730,7250,7270,7270,7250,105
|
|
20230807,135800,404841450,7270,7270,7270,7270,0
|
|
20230807,135700,404841450,7270,7270,7270,7270,1
|
|
20230807,135600,404834180,7240,7240,7240,7240,5
|
|
20230807,135500,404797980,7230,7230,7230,7220,23
|
|
20230807,135400,404631820,7230,7240,7240,7230,14
|
|
20230807,135300,404530590,7240,7250,7250,7240,350
|
|
20230807,135200,401993200,7260,7260,7260,7260,3
|
|
20230807,135100,401971420,7260,7260,7260,7260,10
|
|
20230807,135000,401898820,7260,7260,7260,7260,0
|
|
20230807,134900,401898820,7260,7250,7260,7250,11
|
|
20230807,134800,401819000,7250,7260,7260,7250,122
|
|
20230807,134700,400933320,7260,7260,7260,7260,1
|
|
20230807,134600,400926060,7250,7250,7250,7250,6
|
|
20230807,134500,400882560,7260,7250,7260,7250,9
|
|
20230807,134400,400817280,7250,7250,7250,7250,153
|
|
20230807,134300,399708030,7250,7250,7250,7250,10
|
|
20230807,134200,399635530,7260,7260,7260,7260,5
|
|
20230807,134100,399599230,7240,7240,7240,7240,0
|
|
20230807,134000,399599230,7240,7240,7240,7240,0
|
|
20230807,133900,399599230,7240,7240,7240,7240,0
|
|
20230807,133800,399599230,7240,7250,7260,7240,277
|
|
20230807,133700,397592420,7250,7250,7250,7250,0
|
|
20230807,133600,397592420,7250,7250,7250,7250,1
|
|
20230807,133500,397585170,7250,7250,7250,7250,14
|
|
20230807,133400,397483670,7250,7250,7250,7250,10
|
|
20230807,133300,397411170,7250,7250,7250,7250,10
|
|
20230807,133200,397338670,7250,7250,7250,7250,0
|
|
20230807,133100,397338670,7250,7260,7260,7250,104
|
|
20230807,133000,396584630,7250,7250,7250,7250,0
|
|
20230807,132900,396584630,7250,7260,7260,7250,111
|
|
20230807,132800,395778880,7260,7250,7260,7250,14
|
|
20230807,132700,395677330,7250,7250,7250,7250,193
|
|
20230807,132600,394278080,7250,7260,7260,7250,53
|
|
20230807,132500,393893320,7260,7260,7260,7260,10
|
|
20230807,132400,393820720,7260,7260,7260,7260,10
|
|
20230807,132300,393748120,7260,7260,7260,7260,0
|
|
20230807,132200,393748120,7260,7260,7260,7260,0
|
|
20230807,132100,393748120,7260,7260,7260,7260,4
|
|
20230807,132000,393719080,7260,7260,7260,7260,0
|
|
20230807,131900,393719080,7260,7260,7260,7260,3
|
|
20230807,131800,393697300,7270,7270,7270,7270,0
|
|
20230807,131700,393697300,7270,7250,7270,7250,6
|
|
20230807,131600,393653740,7270,7270,7270,7270,0
|
|
20230807,131500,393653740,7270,7270,7270,7270,0
|
|
20230807,131400,393653740,7270,7270,7270,7270,4
|
|
20230807,131300,393624660,7270,7270,7270,7270,0
|
|
20230807,131200,393624660,7270,7270,7270,7270,0
|
|
20230807,131100,393624660,7270,7270,7270,7270,0
|
|
20230807,131000,393624660,7270,7270,7270,7270,4
|
|
20230807,130900,393595580,7270,7270,7270,7270,2
|
|
20230807,130800,393581040,7270,7270,7270,7270,0
|
|
20230807,130700,393581040,7270,7270,7270,7270,5
|
|
20230807,130600,393544690,7240,7240,7240,7240,0
|
|
20230807,130500,393544690,7240,7240,7240,7240,0
|
|
20230807,130400,393544690,7240,7260,7260,7240,330
|
|
20230807,130300,391154930,7270,7270,7270,7270,26
|
|
20230807,130200,390965910,7280,7280,7280,7280,15
|
|
20230807,130100,390856710,7280,7280,7280,7280,50
|
|
20230807,130000,390492710,7280,7260,7280,7260,74
|
|
20230807,125900,389955370,7280,7280,7280,7280,1
|
|
20230807,125800,389948090,7270,7270,7270,7270,162
|
|
20230807,125700,388770350,7270,7270,7270,7270,0
|
|
20230807,125600,388770350,7270,7270,7270,7270,48
|
|
20230807,125500,388421390,7270,7270,7270,7270,0
|
|
20230807,125400,388421390,7270,7270,7270,7270,85
|
|
20230807,125300,387803440,7280,7280,7280,7280,16
|
|
20230807,125200,387686960,7280,7280,7280,7280,30
|
|
20230807,125100,387468560,7280,7280,7280,7280,30
|
|
20230807,125000,387250160,7280,7280,7280,7280,6
|
|
20230807,124900,387206480,7280,7280,7280,7280,24
|
|
20230807,124800,387031760,7280,7270,7280,7270,33
|
|
20230807,124700,386791820,7260,7260,7260,7260,0
|
|
20230807,124600,386791820,7260,7270,7270,7250,1550
|
|
20230807,124500,375534020,7270,7270,7270,7270,0
|
|
20230807,124400,375534020,7270,7260,7270,7260,12000
|
|
20230807,124300,288307940,7260,7260,7260,7260,0
|
|
20230807,124200,288307940,7260,7260,7260,7260,4
|
|
20230807,124100,288278900,7260,7260,7260,7260,0
|
|
20230807,124000,288278900,7260,7260,7260,7260,1
|
|
20230807,123900,288271640,7260,7260,7260,7260,5
|
|
20230807,123800,288235340,7260,7260,7260,7260,1
|
|
20230807,123700,288228080,7250,7250,7250,7250,657
|
|
20230807,123600,283464830,7260,7260,7260,7260,169
|
|
20230807,123500,282237890,7260,7260,7260,7260,49
|
|
20230807,123400,281882150,7260,7260,7260,7260,183
|
|
20230807,123300,280553570,7260,7260,7260,7260,3
|
|
20230807,123200,280531790,7260,7260,7260,7260,305
|
|
20230807,123100,278317490,7260,7260,7260,7260,6
|
|
20230807,123000,278273930,7260,7260,7260,7260,1131
|
|
20230807,122900,270062870,7270,7270,7270,7270,39
|
|
20230807,122800,269779340,7270,7270,7270,7270,5
|
|
20230807,122700,269742990,7260,7260,7260,7260,6
|
|
20230807,122600,269699430,7260,7260,7260,7260,0
|
|
20230807,122500,269699430,7260,7270,7270,7260,26
|
|
20230807,122400,269510620,7260,7260,7260,7260,20
|
|
20230807,122300,269365420,7270,7270,7270,7270,0
|
|
20230807,122200,269365420,7270,7270,7270,7270,0
|
|
20230807,122100,269365420,7270,7270,7270,7270,3
|
|
20230807,122000,269343610,7270,7270,7270,7270,4
|
|
20230807,121900,269314530,7270,7270,7270,7270,0
|
|
20230807,121800,269314530,7270,7270,7270,7270,5
|
|
20230807,121700,269278180,7260,7270,7270,7260,11
|
|
20230807,121600,269198310,7270,7270,7270,7270,100
|
|
20230807,121500,268471310,7270,7270,7270,7270,0
|
|
20230807,121400,268471310,7270,7270,7270,7270,125
|
|
20230807,121300,267562560,7280,7280,7280,7280,0
|
|
20230807,121200,267562560,7280,7280,7280,7280,0
|
|
20230807,121100,267562560,7280,7280,7280,7280,4
|
|
20230807,121000,267533440,7270,7270,7270,7270,46
|
|
20230807,120900,267199020,7270,7270,7270,7270,73
|
|
20230807,120800,266668310,7270,7270,7270,7270,34
|
|
20230807,120700,266421130,7270,7270,7270,7270,9
|
|
20230807,120600,266355700,7280,7280,7280,7280,10
|
|
20230807,120500,266282900,7280,7280,7280,7280,0
|
|
20230807,120400,266282900,7280,7270,7280,7270,357
|
|
20230807,120300,263683950,7270,7270,7270,7270,10
|
|
20230807,120200,263611250,7270,7270,7270,7270,100
|
|
20230807,120100,262884250,7270,7270,7270,7270,50
|
|
20230807,120000,262520750,7270,7250,7270,7250,4
|
|
20230807,115900,262491690,7250,7250,7250,7250,0
|
|
20230807,115800,262491690,7250,7250,7250,7250,0
|
|
20230807,115700,262491690,7250,7250,7250,7250,171
|
|
20230807,115600,261251940,7250,7250,7250,7250,0
|
|
20230807,115500,261251940,7250,7250,7250,7250,0
|
|
20230807,115400,261251940,7250,7250,7250,7250,0
|
|
20230807,115300,261251940,7250,7250,7250,7250,4
|
|
20230807,115200,261222940,7250,7250,7250,7250,20
|
|
20230807,115100,261077940,7250,7250,7250,7250,5
|
|
20230807,115000,261041690,7250,7260,7260,7250,19
|
|
20230807,114900,260903890,7260,7260,7260,7260,740
|
|
20230807,114800,255531490,7260,7260,7260,7260,13
|
|
20230807,114700,255437110,7260,7260,7260,7260,38
|
|
20230807,114600,255161230,7280,7270,7280,7270,12
|
|
20230807,114500,255073940,7270,7270,7270,7270,72
|
|
20230807,114400,254550500,7280,7270,7280,7270,80
|
|
20230807,114300,253968600,7270,7260,7270,7260,109
|
|
20230807,114200,253176240,7250,7250,7250,7250,504
|
|
20230807,114100,249522240,7250,7250,7250,7250,277
|
|
20230807,114000,247513990,7250,7250,7250,7250,0
|
|
20230807,113900,247513990,7250,7250,7250,7250,3
|
|
20230807,113800,247492240,7250,7250,7250,7250,5
|
|
20230807,113700,247455990,7250,7250,7250,7250,2
|
|
20230807,113600,247441490,7200,7250,7250,7200,266
|
|
20230807,113500,245525550,7240,7230,7240,7230,392
|
|
20230807,113400,242691380,7240,7240,7240,7240,110
|
|
20230807,113300,241894980,7250,7250,7250,7250,0
|
|
20230807,113200,241894980,7250,7250,7250,7250,4
|
|
20230807,113100,241865980,7250,7250,7250,7250,0
|
|
20230807,113000,241865980,7250,7240,7250,7240,15
|
|
20230807,112900,241757240,7240,7250,7250,7240,233
|
|
20230807,112800,240070160,7250,7250,7250,7250,0
|
|
20230807,112700,240070160,7250,7240,7250,7240,21
|
|
20230807,112600,239918110,7250,7250,7250,7250,0
|
|
20230807,112500,239918110,7250,7250,7250,7250,32
|
|
20230807,112400,239686110,7250,7250,7250,7250,0
|
|
20230807,112300,239686110,7250,7250,7250,7250,0
|
|
20230807,112200,239686110,7250,7250,7250,7240,604
|
|
20230807,112100,235310110,7250,7240,7250,7240,7
|
|
20230807,112000,235259420,7250,7250,7250,7250,0
|
|
20230807,111900,235259420,7250,7250,7250,7250,1
|
|
20230807,111800,235252170,7250,7250,7250,7250,11
|
|
20230807,111700,235172420,7250,7250,7250,7250,0
|
|
20230807,111600,235172420,7250,7250,7250,7250,20
|
|
20230807,111500,235027420,7250,7250,7250,7250,10
|
|
20230807,111400,234954920,7250,7250,7250,7250,11
|
|
20230807,111300,234875170,7250,7250,7250,7250,71
|
|
20230807,111200,234360420,7250,7250,7250,7250,0
|
|
20230807,111100,234360420,7250,7250,7250,7250,3
|
|
20230807,111000,234338670,7240,7240,7240,7240,4
|
|
20230807,110900,234309710,7240,7240,7240,7230,189
|
|
20230807,110800,232943220,7240,7240,7240,7230,49
|
|
20230807,110700,232588860,7240,7240,7240,7240,10
|
|
20230807,110600,232516460,7240,7240,7240,7240,27
|
|
20230807,110500,232320980,7240,7240,7240,7240,0
|
|
20230807,110400,232320980,7240,7250,7250,7240,208
|
|
20230807,110300,230814730,7240,7250,7250,7240,283
|
|
20230807,110200,228765750,7250,7240,7250,7240,412
|
|
20230807,110100,225782570,7240,7230,7240,7230,21
|
|
20230807,110000,225630540,7220,7220,7220,7220,272
|
|
20230807,105900,223666700,7220,7220,7220,7220,0
|
|
20230807,105800,223666700,7220,7220,7220,7220,26
|
|
20230807,105700,223478980,7220,7210,7220,7200,294
|
|
20230807,105600,221362020,7220,7220,7220,7220,1
|
|
20230807,105500,221354800,7210,7200,7210,7200,239
|
|
20230807,105400,219631620,7210,7210,7210,7210,38
|
|
20230807,105300,219357640,7210,7210,7210,7210,0
|
|
20230807,105200,219357640,7210,7210,7210,7210,133
|
|
20230807,105100,218398710,7220,7220,7220,7220,0
|
|
20230807,105000,218398710,7220,7220,7220,7220,93
|
|
20230807,104900,217727250,7220,7220,7220,7220,0
|
|
20230807,104800,217727250,7220,7220,7230,7220,3
|
|
20230807,104700,217705580,7230,7230,7230,7230,6
|
|
20230807,104600,217662200,7230,7230,7230,7230,0
|
|
20230807,104500,217662200,7230,7230,7230,7230,4
|
|
20230807,104400,217633280,7230,7220,7230,7210,5
|
|
20230807,104300,217597180,7230,7230,7230,7230,3
|
|
20230807,104200,217575490,7200,7200,7210,7200,111
|
|
20230807,104100,216775790,7240,7250,7250,7240,16
|
|
20230807,104000,216659800,7250,7250,7250,7250,15
|
|
20230807,103900,216551050,7250,7250,7250,7250,1
|
|
20230807,103800,216543800,7250,7250,7250,7250,0
|
|
20230807,103700,216543800,7250,7250,7250,7250,1
|
|
20230807,103600,216536550,7250,7250,7250,7250,3
|
|
20230807,103500,216514800,7250,7250,7250,7250,0
|
|
20230807,103400,216514800,7250,7200,7250,7200,262
|
|
20230807,103300,214628350,7200,7250,7250,7200,15
|
|
20230807,103200,214520100,7200,7200,7200,7200,0
|
|
20230807,103100,214520100,7200,7200,7200,7200,486
|
|
20230807,103000,211020900,7250,7250,7250,7250,0
|
|
20230807,102900,211020900,7250,7240,7250,7200,23
|
|
20230807,102800,210855050,7260,7270,7270,7260,5
|
|
20230807,102700,210818740,7260,7190,7260,7190,13884
|
|
20230807,102600,110924120,7190,7190,7190,7190,125
|
|
20230807,102500,110025370,7190,7190,7190,7190,46
|
|
20230807,102400,109694630,7190,7190,7190,7190,0
|
|
20230807,102300,109694630,7190,7190,7190,7190,26
|
|
20230807,102200,109507690,7190,7190,7190,7190,8
|
|
20230807,102100,109450170,7170,7190,7190,7170,126
|
|
20230807,102000,108546650,7190,7190,7190,7190,221
|
|
20230807,101900,106957660,7190,7190,7190,7190,55
|
|
20230807,101800,106562210,7170,7180,7180,7170,12
|
|
20230807,101700,106476160,7190,7190,7190,7190,1
|
|
20230807,101600,106468970,7190,7190,7190,7190,304
|
|
20230807,101500,104283210,7190,7190,7190,7190,3
|
|
20230807,101400,104261640,7190,7190,7190,7190,7
|
|
20230807,101300,104211310,7170,7180,7180,7170,404
|
|
20230807,101200,101311610,7190,7190,7190,7190,14
|
|
20230807,101100,101210950,7190,7190,7190,7190,0
|
|
20230807,101000,101210950,7190,7190,7190,7190,11
|
|
20230807,100900,101131860,7190,7190,7190,7190,0
|
|
20230807,100800,101131860,7190,7190,7190,7190,4
|
|
20230807,100700,101103100,7190,7190,7190,7190,20
|
|
20230807,100600,100959300,7190,7170,7190,7170,2
|
|
20230807,100500,100944940,7160,7170,7170,7160,248
|
|
20230807,100400,99169210,7170,7170,7170,7170,10
|
|
20230807,100300,99097510,7170,7180,7180,7170,371
|
|
20230807,100200,96435190,7190,7180,7190,7180,163
|
|
20230807,100100,95264840,7190,7190,7190,7190,3
|
|
20230807,100000,95243270,7190,7190,7190,7190,0
|
|
20230807,095900,95243270,7190,7180,7190,7180,15
|
|
20230807,095800,95135520,7180,7190,7190,7180,199
|
|
20230807,095700,93704910,7190,7190,7190,7190,100
|
|
20230807,095600,92985910,7190,7190,7190,7190,1
|
|
20230807,095500,92978720,7190,7190,7190,7190,5
|
|
20230807,095400,92942770,7190,7190,7190,7190,19
|
|
20230807,095300,92806160,7170,7170,7170,7170,1
|
|
20230807,095200,92798990,7170,7170,7170,7170,100
|
|
20230807,095100,92081990,7170,7170,7170,7170,58
|
|
20230807,095000,91666130,7170,7160,7170,7160,4
|
|
20230807,094900,91637470,7160,7170,7170,7160,63
|
|
20230807,094800,91185920,7180,7180,7180,7180,0
|
|
20230807,094700,91185920,7180,7200,7200,7180,1184
|
|
20230807,094600,82680660,7190,7210,7210,7190,31
|
|
20230807,094500,82457750,7200,7210,7210,7200,619
|
|
20230807,094400,78000940,7200,7210,7210,7200,551
|
|
20230807,094300,74033690,7200,7200,7200,7200,50
|
|
20230807,094200,73673690,7200,7200,7200,7200,0
|
|
20230807,094100,73673690,7200,7210,7210,7200,28
|
|
20230807,094000,73471970,7210,7210,7210,7210,9
|
|
20230807,093900,73407080,7210,7210,7210,7210,69
|
|
20230807,093800,72909590,7210,7210,7210,7210,10
|
|
20230807,093700,72837490,7220,7220,7220,7220,5
|
|
20230807,093600,72801390,7220,7220,7220,7220,1
|
|
20230807,093500,72794170,7200,7220,7220,7200,1011
|
|
20230807,093400,65494970,7220,7220,7220,7220,71
|
|
20230807,093300,64982350,7220,7210,7220,7210,53
|
|
20230807,093200,64600190,7180,7180,7210,7180,451
|
|
20230807,093100,61361980,7220,7220,7220,7220,0
|
|
20230807,093000,61361980,7220,7220,7220,7220,3
|
|
20230807,092900,61340320,7200,7200,7200,7200,123
|
|
20230807,092800,60454720,7220,7230,7230,7220,115
|
|
20230807,092700,59624340,7230,7200,7230,7200,17
|
|
20230807,092600,59501850,7230,7230,7230,7230,6
|
|
20230807,092500,59458470,7240,7240,7240,7240,0
|
|
20230807,092400,59458470,7240,7240,7240,7240,0
|
|
20230807,092300,59458470,7240,7240,7240,7240,50
|
|
20230807,092200,59096470,7240,7240,7240,7240,1
|
|
20230807,092100,59089230,7200,7190,7200,7190,2454
|
|
20230807,092000,41439760,7180,7180,7180,7180,0
|
|
20230807,091900,41439760,7180,7180,7180,7180,508
|
|
20230807,091800,37792320,7190,7190,7190,7190,337
|
|
20230807,091700,35369290,7200,7200,7200,7200,1
|
|
20230807,091600,35362090,7200,7190,7200,7190,101
|
|
20230807,091500,34635890,7200,7200,7200,7200,124
|
|
20230807,091400,33743090,7200,7200,7200,7200,57
|
|
20230807,091300,33332690,7190,7190,7190,7190,256
|
|
20230807,091200,31492050,7190,7200,7200,7190,27
|
|
20230807,091100,31297660,7200,7220,7220,7200,406
|
|
20230807,091000,28372460,7200,7200,7200,7200,142
|
|
20230807,090900,27350060,7220,7220,7220,7220,1
|
|
20230807,090800,27342840,7220,7220,7220,7210,98
|
|
20230807,090700,26636180,7220,7200,7230,7200,711
|
|
20230807,090600,21516820,7200,7230,7230,7200,227
|
|
20230807,090500,19880520,7210,7220,7220,7210,500
|
|
20230807,090400,16275370,7240,7240,7240,7240,0
|
|
20230807,090300,16275370,7240,7240,7240,7240,90
|
|
20230807,090200,15623770,7240,7250,7260,7240,223
|
|
20230807,090100,14006950,7250,7260,7260,7230,1450
|
|
20230807,090000,3484600,7260,7260,7260,7260,460
|