658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,195500,387818150,7210,7210,7210,7210,1465
|
|
20230808,195400,387818150,7210,7210,7210,7210,0
|
|
20230808,195300,387818150,7210,7210,7210,7210,0
|
|
20230808,195200,387818150,7210,7210,7210,7210,0
|
|
20230808,195100,387818150,7210,7210,7210,7210,0
|
|
20230808,195000,387818150,7210,7210,7210,7210,0
|
|
20230808,194900,387818150,7210,7210,7210,7210,0
|
|
20230808,194800,387818150,7210,7210,7210,7210,0
|
|
20230808,194700,387818150,7210,7210,7210,7210,0
|
|
20230808,194600,387818150,7210,7210,7210,7210,0
|
|
20230808,194500,387818150,7210,7210,7210,7210,0
|
|
20230808,194400,387818150,7210,7210,7210,7210,0
|
|
20230808,194300,387818150,7210,7210,7210,7210,0
|
|
20230808,194200,387818150,7210,7210,7210,7210,0
|
|
20230808,194100,387818150,7210,7210,7210,7210,0
|
|
20230808,194000,387818150,7210,7210,7210,7210,0
|
|
20230808,193900,387818150,7210,7210,7210,7210,0
|
|
20230808,193800,387818150,7210,7210,7210,7210,0
|
|
20230808,193700,387818150,7210,7210,7210,7210,0
|
|
20230808,193600,387818150,7210,7210,7210,7210,0
|
|
20230808,193500,387818150,7210,7210,7210,7210,0
|
|
20230808,193400,387818150,7210,7210,7210,7210,0
|
|
20230808,193300,387818150,7210,7210,7210,7210,0
|
|
20230808,193200,387818150,7210,7210,7210,7210,0
|
|
20230808,193100,387818150,7210,7210,7210,7210,0
|
|
20230808,193000,387818150,7210,7210,7210,7210,0
|
|
20230808,192900,387818150,7210,7210,7210,7210,0
|
|
20230808,192800,387818150,7210,7210,7210,7210,0
|
|
20230808,192700,387818150,7210,7210,7210,7210,0
|
|
20230808,192600,387818150,7210,7210,7210,7210,0
|
|
20230808,192500,387818150,7210,7210,7210,7210,1465
|
|
20230808,192400,387818150,7210,7210,7210,7210,0
|
|
20230808,192300,387818150,7210,7210,7210,7210,0
|
|
20230808,192200,387818150,7210,7210,7210,7210,0
|
|
20230808,192100,387818150,7210,7210,7210,7210,0
|
|
20230808,192000,387818150,7210,7210,7210,7210,0
|
|
20230808,191900,387818150,7210,7210,7210,7210,0
|
|
20230808,191800,387818150,7210,7210,7210,7210,0
|
|
20230808,191700,387818150,7210,7210,7210,7210,0
|
|
20230808,191600,387818150,7210,7210,7210,7210,0
|
|
20230808,191500,387818150,7210,7210,7210,7210,0
|
|
20230808,191400,387818150,7210,7210,7210,7210,0
|
|
20230808,191300,387818150,7210,7210,7210,7210,0
|
|
20230808,191200,387818150,7210,7210,7210,7210,0
|
|
20230808,191100,387818150,7210,7210,7210,7210,0
|
|
20230808,191000,387818150,7210,7210,7210,7210,0
|
|
20230808,190900,387818150,7210,7210,7210,7210,0
|
|
20230808,190800,387818150,7210,7210,7210,7210,0
|
|
20230808,190700,387818150,7210,7210,7210,7210,0
|
|
20230808,190600,387818150,7210,7210,7210,7210,0
|
|
20230808,190500,387818150,7210,7210,7210,7210,0
|
|
20230808,190400,387818150,7210,7210,7210,7210,0
|
|
20230808,190300,387818150,7210,7210,7210,7210,0
|
|
20230808,190200,387818150,7210,7210,7210,7210,0
|
|
20230808,190100,387818150,7210,7210,7210,7210,0
|
|
20230808,190000,387818150,7210,7210,7210,7210,0
|
|
20230808,185900,387818150,7210,7210,7210,7210,0
|
|
20230808,185800,387818150,7210,7210,7210,7210,0
|
|
20230808,185700,387818150,7210,7210,7210,7210,0
|
|
20230808,185600,387818150,7210,7210,7210,7210,0
|
|
20230808,185500,387818150,7210,7210,7210,7210,1465
|
|
20230808,185400,387818150,7210,7210,7210,7210,0
|
|
20230808,185300,387818150,7210,7210,7210,7210,0
|
|
20230808,185200,387818150,7210,7210,7210,7210,0
|
|
20230808,185100,387818150,7210,7210,7210,7210,0
|
|
20230808,185000,387818150,7210,7210,7210,7210,0
|
|
20230808,184900,387818150,7210,7210,7210,7210,0
|
|
20230808,184800,387818150,7210,7210,7210,7210,0
|
|
20230808,184700,387818150,7210,7210,7210,7210,0
|
|
20230808,184600,387818150,7210,7210,7210,7210,0
|
|
20230808,184500,387818150,7210,7210,7210,7210,0
|
|
20230808,184400,387818150,7210,7210,7210,7210,0
|
|
20230808,184300,387818150,7210,7210,7210,7210,0
|
|
20230808,184200,387818150,7210,7210,7210,7210,0
|
|
20230808,184100,387818150,7210,7210,7210,7210,0
|
|
20230808,184000,387818150,7210,7210,7210,7210,0
|
|
20230808,183900,387818150,7210,7210,7210,7210,0
|
|
20230808,183800,387818150,7210,7210,7210,7210,0
|
|
20230808,183700,387818150,7210,7210,7210,7210,0
|
|
20230808,183600,387818150,7210,7210,7210,7210,0
|
|
20230808,183500,387818150,7210,7210,7210,7210,0
|
|
20230808,183400,387818150,7210,7210,7210,7210,0
|
|
20230808,183300,387818150,7210,7210,7210,7210,0
|
|
20230808,183200,387818150,7210,7210,7210,7210,0
|
|
20230808,183100,387818150,7210,7210,7210,7210,0
|
|
20230808,183000,387818150,7210,7210,7210,7210,0
|
|
20230808,182900,387818150,7210,7210,7210,7210,0
|
|
20230808,182800,387818150,7210,7210,7210,7210,0
|
|
20230808,182700,387818150,7210,7210,7210,7210,0
|
|
20230808,182600,387818150,7210,7210,7210,7210,0
|
|
20230808,182500,387818150,7210,7210,7210,7210,1465
|
|
20230808,182400,387818150,7210,7210,7210,7210,0
|
|
20230808,182300,387818150,7210,7210,7210,7210,0
|
|
20230808,182200,387818150,7210,7210,7210,7210,0
|
|
20230808,182100,387818150,7210,7210,7210,7210,0
|
|
20230808,182000,387818150,7210,7210,7210,7210,0
|
|
20230808,181900,387818150,7210,7210,7210,7210,0
|
|
20230808,181800,387818150,7210,7210,7210,7210,0
|
|
20230808,181700,387818150,7210,7210,7210,7210,0
|
|
20230808,181600,387818150,7210,7210,7210,7210,0
|
|
20230808,181500,387818150,7210,7210,7210,7210,0
|
|
20230808,181400,387818150,7210,7210,7210,7210,0
|
|
20230808,181300,387818150,7210,7210,7210,7210,0
|
|
20230808,181200,387818150,7210,7210,7210,7210,0
|
|
20230808,181100,387818150,7210,7210,7210,7210,0
|
|
20230808,181000,387818150,7210,7210,7210,7210,0
|
|
20230808,180900,387818150,7210,7210,7210,7210,0
|
|
20230808,180800,387818150,7210,7210,7210,7210,0
|
|
20230808,180700,387818150,7210,7210,7210,7210,0
|
|
20230808,180600,387818150,7210,7210,7210,7210,0
|
|
20230808,180500,387818150,7210,7210,7210,7210,0
|
|
20230808,180400,387818150,7210,7210,7210,7210,0
|
|
20230808,180300,387818150,7210,7210,7210,7210,0
|
|
20230808,180200,387818150,7210,7210,7210,7210,0
|
|
20230808,180100,387818150,7210,7210,7210,7210,0
|
|
20230808,180000,387818150,7210,7210,7210,7210,0
|
|
20230808,175900,387818150,7210,7210,7210,7210,0
|
|
20230808,175800,387818150,7210,7210,7210,7210,0
|
|
20230808,175700,387818150,7210,7210,7210,7210,0
|
|
20230808,175600,387818150,7210,7210,7210,7210,0
|
|
20230808,175500,387818150,7210,7210,7210,7210,1465
|
|
20230808,175400,387818150,7210,7210,7210,7210,0
|
|
20230808,175300,387818150,7210,7210,7210,7210,0
|
|
20230808,175200,387818150,7210,7210,7210,7210,0
|
|
20230808,175100,387818150,7210,7210,7210,7210,0
|
|
20230808,175000,387818150,7210,7210,7210,7210,0
|
|
20230808,174900,387818150,7210,7210,7210,7210,0
|
|
20230808,174800,387818150,7210,7210,7210,7210,0
|
|
20230808,174700,387818150,7210,7210,7210,7210,0
|
|
20230808,174600,387818150,7210,7210,7210,7210,0
|
|
20230808,174500,387818150,7210,7210,7210,7210,0
|
|
20230808,174400,387818150,7210,7210,7210,7210,0
|
|
20230808,174300,387818150,7210,7210,7210,7210,0
|
|
20230808,174200,387818150,7210,7210,7210,7210,0
|
|
20230808,174100,387818150,7210,7210,7210,7210,0
|
|
20230808,174000,387818150,7210,7210,7210,7210,0
|
|
20230808,173900,387818150,7210,7210,7210,7210,0
|
|
20230808,173800,387818150,7210,7210,7210,7210,0
|
|
20230808,173700,387818150,7210,7210,7210,7210,0
|
|
20230808,173600,387818150,7210,7210,7210,7210,0
|
|
20230808,173500,387818150,7210,7210,7210,7210,0
|
|
20230808,173400,387818150,7210,7210,7210,7210,0
|
|
20230808,173300,387818150,7210,7210,7210,7210,0
|
|
20230808,173200,387818150,7210,7210,7210,7210,0
|
|
20230808,173100,387818150,7210,7210,7210,7210,0
|
|
20230808,173000,387818150,7210,7210,7210,7210,0
|
|
20230808,172900,387818150,7210,7210,7210,7210,0
|
|
20230808,172800,387818150,7210,7210,7210,7210,0
|
|
20230808,172700,387818150,7210,7210,7210,7210,0
|
|
20230808,172600,387818150,7210,7210,7210,7210,0
|
|
20230808,172500,387818150,7210,7210,7210,7210,1465
|
|
20230808,172400,387818150,7210,7210,7210,7210,0
|
|
20230808,172300,387818150,7210,7210,7210,7210,0
|
|
20230808,172200,387818150,7210,7210,7210,7210,0
|
|
20230808,172100,387818150,7210,7210,7210,7210,0
|
|
20230808,172000,387818150,7210,7210,7210,7210,0
|
|
20230808,171900,387818150,7210,7210,7210,7210,0
|
|
20230808,171800,387818150,7210,7210,7210,7210,0
|
|
20230808,171700,387818150,7210,7210,7210,7210,0
|
|
20230808,171600,387818150,7210,7210,7210,7210,0
|
|
20230808,171500,387818150,7210,7210,7210,7210,0
|
|
20230808,171400,387818150,7210,7210,7210,7210,0
|
|
20230808,171300,387818150,7210,7210,7210,7210,0
|
|
20230808,171200,387818150,7210,7210,7210,7210,0
|
|
20230808,171100,387818150,7210,7210,7210,7210,0
|
|
20230808,171000,387818150,7210,7210,7210,7210,0
|
|
20230808,170900,387818150,7210,7210,7210,7210,0
|
|
20230808,170800,387818150,7210,7210,7210,7210,0
|
|
20230808,170700,387818150,7210,7210,7210,7210,0
|
|
20230808,170600,387818150,7210,7210,7210,7210,0
|
|
20230808,170500,387818150,7210,7210,7210,7210,0
|
|
20230808,170400,387818150,7210,7210,7210,7210,0
|
|
20230808,170300,387818150,7210,7210,7210,7210,0
|
|
20230808,170200,387818150,7210,7210,7210,7210,0
|
|
20230808,170100,387818150,7210,7210,7210,7210,0
|
|
20230808,170000,387818150,7210,7210,7210,7210,0
|
|
20230808,165900,387818150,7210,7210,7210,7210,0
|
|
20230808,165800,387818150,7210,7210,7210,7210,0
|
|
20230808,165700,387818150,7210,7210,7210,7210,0
|
|
20230808,165600,387818150,7210,7210,7210,7210,0
|
|
20230808,165500,387818150,7210,7210,7210,7210,1465
|
|
20230808,165400,387818150,7210,7210,7210,7210,0
|
|
20230808,165300,387818150,7210,7210,7210,7210,0
|
|
20230808,165200,387818150,7210,7210,7210,7210,0
|
|
20230808,165100,387818150,7210,7210,7210,7210,0
|
|
20230808,165000,387818150,7210,7210,7210,7210,0
|
|
20230808,164900,387818150,7210,7210,7210,7210,0
|
|
20230808,164800,387818150,7210,7210,7210,7210,0
|
|
20230808,164700,387818150,7210,7210,7210,7210,0
|
|
20230808,164600,387818150,7210,7210,7210,7210,0
|
|
20230808,164500,387818150,7210,7210,7210,7210,0
|
|
20230808,164400,387818150,7210,7210,7210,7210,0
|
|
20230808,164300,387818150,7210,7210,7210,7210,0
|
|
20230808,164200,387818150,7210,7210,7210,7210,0
|
|
20230808,164100,387818150,7210,7210,7210,7210,0
|
|
20230808,164000,387818150,7210,7210,7210,7210,0
|
|
20230808,163900,387818150,7210,7210,7210,7210,0
|
|
20230808,163800,387818150,7210,7210,7210,7210,0
|
|
20230808,163700,387818150,7210,7210,7210,7210,0
|
|
20230808,163600,387818150,7210,7210,7210,7210,0
|
|
20230808,163500,387818150,7210,7210,7210,7210,0
|
|
20230808,163400,387818150,7210,7210,7210,7210,0
|
|
20230808,163300,387818150,7210,7210,7210,7210,0
|
|
20230808,163200,387818150,7210,7210,7210,7210,0
|
|
20230808,163100,387818150,7210,7210,7210,7210,0
|
|
20230808,163000,387818150,7210,7210,7210,7210,0
|
|
20230808,162900,387818150,7210,7210,7210,7210,0
|
|
20230808,162800,387818150,7210,7210,7210,7210,0
|
|
20230808,162700,387818150,7210,7210,7210,7210,0
|
|
20230808,162600,387818150,7210,7210,7210,7210,0
|
|
20230808,162500,387818150,7210,7210,7210,7210,1465
|
|
20230808,162400,387818150,7210,7210,7210,7210,0
|
|
20230808,162300,387818150,7210,7210,7210,7210,0
|
|
20230808,162200,387818150,7210,7210,7210,7210,0
|
|
20230808,162100,387818150,7210,7210,7210,7210,0
|
|
20230808,162000,387818150,7210,7210,7210,7210,0
|
|
20230808,161900,387818150,7210,7210,7210,7210,0
|
|
20230808,161800,387818150,7210,7210,7210,7210,0
|
|
20230808,161700,387818150,7210,7210,7210,7210,0
|
|
20230808,161600,387818150,7210,7210,7210,7210,0
|
|
20230808,161500,387818150,7210,7210,7210,7210,0
|
|
20230808,161400,387818150,7210,7210,7210,7210,0
|
|
20230808,161300,387818150,7210,7210,7210,7210,0
|
|
20230808,161200,387818150,7210,7210,7210,7210,0
|
|
20230808,161100,387818150,7210,7210,7210,7210,0
|
|
20230808,161000,387818150,7210,7210,7210,7210,0
|
|
20230808,160900,387818150,7210,7210,7210,7210,0
|
|
20230808,160800,387818150,7210,7210,7210,7210,0
|
|
20230808,160700,387818150,7210,7210,7210,7210,0
|
|
20230808,160600,387818150,7210,7210,7210,7210,0
|
|
20230808,160500,387818150,7210,7210,7210,7210,0
|
|
20230808,160400,387818150,7210,7210,7210,7210,0
|
|
20230808,160300,387818150,7210,7210,7210,7210,0
|
|
20230808,160200,387818150,7210,7210,7210,7210,0
|
|
20230808,160100,387818150,7210,7210,7210,7210,0
|
|
20230808,160000,387818150,7210,7210,7210,7210,0
|
|
20230808,155900,387818150,7210,7210,7210,7210,0
|
|
20230808,155800,387818150,7210,7210,7210,7210,0
|
|
20230808,155700,387818150,7210,7210,7210,7210,0
|
|
20230808,155600,387818150,7210,7210,7210,7210,0
|
|
20230808,155500,387818150,7210,7210,7210,7210,1465
|
|
20230808,155400,387818150,7210,7210,7210,7210,0
|
|
20230808,155300,387818150,7210,7210,7210,7210,0
|
|
20230808,155200,387818150,7210,7210,7210,7210,0
|
|
20230808,155100,387818150,7210,7210,7210,7210,0
|
|
20230808,155000,387818150,7210,7210,7210,7210,0
|
|
20230808,154900,387818150,7210,7210,7210,7210,0
|
|
20230808,154800,387818150,7210,7210,7210,7210,0
|
|
20230808,154700,387818150,7210,7210,7210,7210,0
|
|
20230808,154600,387818150,7210,7210,7210,7210,0
|
|
20230808,154500,387818150,7210,7210,7210,7210,0
|
|
20230808,154400,387818150,7210,7210,7210,7210,0
|
|
20230808,154300,387818150,7210,7210,7210,7210,0
|
|
20230808,154200,387818150,7210,7210,7210,7210,0
|
|
20230808,154100,387818150,7210,7210,7210,7210,0
|
|
20230808,154000,387818150,7210,7210,7210,7210,0
|
|
20230808,153900,387818150,7210,7210,7210,7210,0
|
|
20230808,153800,387818150,7210,7210,7210,7210,0
|
|
20230808,153700,387818150,7210,7210,7210,7210,0
|
|
20230808,153600,387818150,7210,7210,7210,7210,0
|
|
20230808,153500,387818150,7210,7210,7210,7210,0
|
|
20230808,153400,387818150,7210,7210,7210,7210,0
|
|
20230808,153300,387818150,7210,7210,7210,7210,0
|
|
20230808,153200,387818150,7210,7210,7210,7210,0
|
|
20230808,153100,387818150,7210,7210,7210,7210,0
|
|
20230808,153000,387818150,7210,7210,7210,7210,1465
|
|
20230808,152900,377255500,7210,7210,7210,7210,0
|
|
20230808,152800,377255500,7210,7210,7210,7210,0
|
|
20230808,152700,377255500,7210,7210,7210,7210,0
|
|
20230808,152600,377255500,7210,7210,7210,7210,0
|
|
20230808,152500,377255500,7210,7210,7210,7210,0
|
|
20230808,152400,377255500,7210,7210,7210,7210,0
|
|
20230808,152300,377255500,7210,7210,7210,7210,0
|
|
20230808,152200,377255500,7210,7210,7210,7210,0
|
|
20230808,152100,377255500,7210,7210,7210,7210,0
|
|
20230808,152000,377255500,7210,7210,7210,7210,0
|
|
20230808,151900,377255500,7210,7210,7210,7210,38
|
|
20230808,151800,376981520,7210,7200,7210,7200,384
|
|
20230808,151700,374216710,7200,7210,7210,7200,14
|
|
20230808,151600,374115780,7210,7200,7210,7200,65
|
|
20230808,151500,373647350,7200,7210,7210,7200,230
|
|
20230808,151400,371991170,7200,7200,7210,7200,103
|
|
20230808,151300,371249390,7210,7200,7210,7200,31
|
|
20230808,151200,371025910,7220,7200,7220,7200,19
|
|
20230808,151100,370889080,7220,7210,7220,7200,1280
|
|
20230808,151000,361660420,7210,7220,7230,7210,123
|
|
20230808,150900,360772280,7210,7220,7220,7210,4
|
|
20230808,150800,360743430,7210,7210,7210,7210,3
|
|
20230808,150700,360721800,7210,7210,7210,7210,3
|
|
20230808,150600,360700170,7210,7200,7210,7200,7
|
|
20230808,150500,360649730,7200,7200,7200,7200,5
|
|
20230808,150400,360613730,7200,7200,7200,7200,3
|
|
20230808,150300,360592130,7200,7200,7200,7200,3
|
|
20230808,150200,360570530,7200,7200,7200,7200,3
|
|
20230808,150100,360548930,7230,7200,7230,7200,53
|
|
20230808,150000,360165880,7200,7200,7200,7200,177
|
|
20230808,145900,358891480,7200,7210,7210,7200,2989
|
|
20230808,145800,337342490,7230,7210,7230,7210,26
|
|
20230808,145700,337155010,7210,7220,7220,7210,577
|
|
20230808,145600,332989290,7220,7220,7220,7220,5
|
|
20230808,145500,332953190,7220,7220,7220,7220,7
|
|
20230808,145400,332902650,7220,7220,7220,7220,49
|
|
20230808,145300,332548870,7220,7220,7220,7220,3
|
|
20230808,145200,332527210,7220,7220,7220,7220,4
|
|
20230808,145100,332498330,7220,7220,7220,7220,6
|
|
20230808,145000,332455010,7220,7230,7230,7220,30
|
|
20230808,144900,332238250,7230,7230,7230,7230,3
|
|
20230808,144800,332216560,7230,7220,7230,7220,6
|
|
20230808,144700,332173210,7220,7220,7220,7220,5
|
|
20230808,144600,332137110,7240,7230,7240,7230,43
|
|
20230808,144500,331825810,7220,7220,7220,7220,4
|
|
20230808,144400,331796930,7220,7220,7220,7220,683
|
|
20230808,144300,326865670,7220,7220,7220,7220,3
|
|
20230808,144200,326844010,7220,7230,7230,7220,6
|
|
20230808,144100,326800680,7220,7220,7220,7220,3
|
|
20230808,144000,326779020,7220,7220,7230,7220,21
|
|
20230808,143900,326627370,7230,7220,7240,7220,172
|
|
20230808,143800,325384700,7220,7220,7240,7220,1055
|
|
20230808,143700,317767570,7230,7230,7230,7220,12
|
|
20230808,143600,317680840,7240,7240,7240,7240,0
|
|
20230808,143500,317680840,7240,7220,7240,7220,444
|
|
20230808,143400,314475130,7220,7230,7230,7220,21
|
|
20230808,143300,314323410,7230,7230,7230,7230,10
|
|
20230808,143200,314251110,7220,7220,7220,7220,5
|
|
20230808,143100,314215010,7230,7230,7230,7230,179
|
|
20230808,143000,312920840,7220,7220,7220,7220,5
|
|
20230808,142900,312884740,7220,7220,7220,7220,7
|
|
20230808,142800,312834200,7220,7220,7220,7220,2326
|
|
20230808,142700,296040480,7230,7220,7230,7220,374
|
|
20230808,142600,293336490,7230,7230,7230,7230,761
|
|
20230808,142500,287834460,7230,7230,7230,7230,5
|
|
20230808,142400,287798310,7230,7230,7230,7230,3
|
|
20230808,142300,287776620,7240,7240,7240,7240,188
|
|
20230808,142200,286415500,7240,7240,7240,7240,205
|
|
20230808,142100,284931300,7240,7240,7240,7240,3
|
|
20230808,142000,284909580,7250,7240,7250,7240,22
|
|
20230808,141900,284750120,7240,7240,7240,7240,3
|
|
20230808,141800,284728400,7240,7240,7250,7240,621
|
|
20230808,141700,280232160,7240,7240,7240,7240,182
|
|
20230808,141600,278914480,7240,7240,7240,7240,3
|
|
20230808,141500,278892760,7240,7240,7240,7240,5
|
|
20230808,141400,278856560,7240,7240,7250,7240,101
|
|
20230808,141300,278125270,7240,7240,7240,7240,3
|
|
20230808,141200,278103550,7240,7240,7240,7240,204
|
|
20230808,141100,276626590,7240,7240,7240,7240,3
|
|
20230808,141000,276604870,7240,7240,7240,7240,5
|
|
20230808,140900,276568670,7240,7240,7240,7240,3
|
|
20230808,140800,276546950,7240,7240,7240,7240,3
|
|
20230808,140700,276525230,7240,7240,7240,7240,5
|
|
20230808,140600,276489030,7250,7240,7250,7240,5
|
|
20230808,140500,276452820,7240,7240,7240,7240,5
|
|
20230808,140400,276416620,7240,7240,7240,7240,3
|
|
20230808,140300,276394900,7240,7240,7240,7240,3
|
|
20230808,140200,276373180,7240,7240,7240,7240,4
|
|
20230808,140100,276344220,7240,7240,7240,7240,3
|
|
20230808,140000,276322500,7240,7250,7250,7240,7
|
|
20230808,135900,276271800,7240,7240,7240,7240,3
|
|
20230808,135800,276250080,7240,7250,7250,7240,60
|
|
20230808,135700,275815550,7240,7240,7260,7240,264
|
|
20230808,135600,273900600,7240,7240,7240,7240,3
|
|
20230808,135500,273878880,7230,7230,7230,7230,7
|
|
20230808,135400,273828270,7230,7230,7230,7230,3
|
|
20230808,135300,273806580,7230,7220,7230,7220,82
|
|
20230808,135200,273213750,7220,7230,7230,7220,4
|
|
20230808,135100,273184840,7220,7230,7230,7220,61
|
|
20230808,135000,272743860,7230,7230,7230,7230,10
|
|
20230808,134900,272671560,7230,7230,7230,7230,3
|
|
20230808,134800,272649870,7230,7230,7230,7230,3
|
|
20230808,134700,272628180,7230,7230,7230,7230,1
|
|
20230808,134600,272620950,7230,7230,7250,7230,7
|
|
20230808,134500,272570310,7230,7230,7230,7230,1
|
|
20230808,134400,272563080,7230,7220,7230,7220,115
|
|
20230808,134300,271731670,7220,7220,7220,7220,228
|
|
20230808,134200,270085510,7220,7220,7220,7220,304
|
|
20230808,134100,267890630,7220,7220,7220,7220,3
|
|
20230808,134000,267868970,7220,7220,7220,7220,5
|
|
20230808,133900,267832870,7220,7230,7230,7220,7
|
|
20230808,133800,267782290,7230,7220,7230,7220,1006
|
|
20230808,133700,260518910,7220,7220,7220,7220,1
|
|
20230808,133600,260511690,7230,7230,7230,7230,120
|
|
20230808,133500,259644090,7220,7230,7230,7220,826
|
|
20230808,133400,253672520,7230,7230,7230,7230,207
|
|
20230808,133300,252175910,7230,7230,7230,7230,7
|
|
20230808,133200,252125300,7230,7230,7230,7230,104
|
|
20230808,133100,251373380,7240,7230,7240,7230,4
|
|
20230808,133000,251344450,7230,7230,7230,7230,4
|
|
20230808,132900,251315530,7230,7230,7230,7230,3
|
|
20230808,132800,251293840,7240,7230,7240,7230,6
|
|
20230808,132700,251250440,7230,7230,7230,7230,4
|
|
20230808,132600,251221520,7230,7230,7230,7230,3
|
|
20230808,132500,251199830,7230,7240,7240,7230,16
|
|
20230808,132400,251084020,7240,7240,7240,7240,8
|
|
20230808,132300,251026100,7260,7240,7260,7240,5
|
|
20230808,132200,250989870,7240,7240,7250,7240,144
|
|
20230808,132100,249945930,7240,7240,7240,7240,60
|
|
20230808,132000,249511530,7250,7240,7250,7240,29
|
|
20230808,131900,249301330,7240,7240,7240,7240,331
|
|
20230808,131800,246904890,7240,7240,7240,7240,4
|
|
20230808,131700,246875930,7240,7240,7240,7240,4
|
|
20230808,131600,246846970,7240,7240,7240,7240,3
|
|
20230808,131500,246825250,7240,7240,7240,7240,5
|
|
20230808,131400,246789050,7250,7240,7250,7240,18
|
|
20230808,131300,246658580,7240,7240,7240,7240,28
|
|
20230808,131200,246455860,7240,7240,7240,7240,6
|
|
20230808,131100,246412420,7240,7240,7240,7240,6
|
|
20230808,131000,246368980,7240,7240,7240,7240,6
|
|
20230808,130900,246325540,7240,7240,7240,7240,3
|
|
20230808,130800,246303820,7240,7240,7240,7240,4
|
|
20230808,130700,246274860,7240,7240,7240,7240,4
|
|
20230808,130600,246245900,7240,7240,7240,7240,3
|
|
20230808,130500,246224180,7240,7240,7240,7240,4
|
|
20230808,130400,246195220,7240,7240,7240,7240,3
|
|
20230808,130300,246173500,7240,7240,7240,7240,44
|
|
20230808,130200,245854940,7240,7240,7240,7240,1
|
|
20230808,130100,245847700,7260,7240,7260,7240,23
|
|
20230808,130000,245680810,7240,7240,7250,7240,6
|
|
20230808,125900,245637360,7240,7240,7240,7240,6
|
|
20230808,125800,245593920,7240,7240,7240,7240,124
|
|
20230808,125700,244696160,7240,7240,7240,7240,4
|
|
20230808,125600,244667200,7240,7240,7240,7240,53
|
|
20230808,125500,244283480,7240,7230,7240,7230,9
|
|
20230808,125400,244218350,7230,7230,7230,7230,16
|
|
20230808,125300,244102670,7230,7230,7230,7230,5
|
|
20230808,125200,244066520,7230,7230,7230,7230,3
|
|
20230808,125100,244044830,7230,7230,7230,7230,3
|
|
20230808,125000,244023140,7230,7230,7230,7230,5
|
|
20230808,124900,243986990,7230,7230,7230,7230,33
|
|
20230808,124800,243748400,7230,7230,7230,7230,7
|
|
20230808,124700,243697790,7230,7230,7230,7230,3
|
|
20230808,124600,243676100,7230,7230,7230,7230,1003
|
|
20230808,124500,236424410,7230,7230,7230,7230,5
|
|
20230808,124400,236388260,7240,7240,7240,7240,0
|
|
20230808,124300,236388260,7240,7230,7240,7230,5
|
|
20230808,124200,236352070,7240,7240,7240,7240,3
|
|
20230808,124100,236330350,7240,7240,7240,7240,4
|
|
20230808,124000,236301390,7240,7240,7240,7240,103
|
|
20230808,123900,235555670,7240,7240,7240,7240,3
|
|
20230808,123800,235533950,7240,7240,7250,7240,9
|
|
20230808,123700,235468780,7240,7240,7240,7240,3
|
|
20230808,123600,235447060,7240,7250,7250,7240,4
|
|
20230808,123500,235418090,7240,7230,7240,7230,27
|
|
20230808,123400,235222640,7240,7240,7240,7240,226
|
|
20230808,123300,233586400,7240,7240,7240,7240,4
|
|
20230808,123200,233557440,7240,7240,7240,7240,3
|
|
20230808,123100,233535720,7260,7260,7260,7260,0
|
|
20230808,123000,233535720,7260,7240,7260,7230,10
|
|
20230808,122900,233463280,7240,7240,7240,7240,330
|
|
20230808,122800,231074080,7240,7240,7240,7240,5
|
|
20230808,122700,231037880,7240,7240,7240,7240,3
|
|
20230808,122600,231016160,7240,7240,7240,7240,6
|
|
20230808,122500,230972720,7240,7240,7240,7240,6
|
|
20230808,122400,230929280,7240,7240,7240,7240,3
|
|
20230808,122300,230907560,7240,7240,7240,7240,4
|
|
20230808,122200,230878600,7240,7240,7240,7240,3
|
|
20230808,122100,230856880,7240,7240,7240,7240,103
|
|
20230808,122000,230111160,7240,7240,7240,7240,5
|
|
20230808,121900,230074960,7240,7240,7240,7240,3
|
|
20230808,121800,230053240,7240,7240,7240,7240,59
|
|
20230808,121700,229626080,7240,7240,7240,7240,241
|
|
20230808,121600,227881240,7240,7240,7250,7240,104
|
|
20230808,121500,227127280,7240,7240,7240,7240,6
|
|
20230808,121400,227083840,7240,7240,7240,7240,3
|
|
20230808,121300,227062120,7240,7240,7240,7240,5
|
|
20230808,121200,227025920,7240,7240,7240,7240,4
|
|
20230808,121100,226996960,7240,7240,7240,7240,44
|
|
20230808,121000,226678400,7240,7240,7240,7240,104
|
|
20230808,120900,225925440,7240,7240,7240,7240,3
|
|
20230808,120800,225903720,7240,7240,7240,7240,145
|
|
20230808,120700,224853920,7240,7240,7240,7240,45
|
|
20230808,120600,224528120,7240,7240,7240,7240,4
|
|
20230808,120500,224499160,7240,7240,7240,7240,3
|
|
20230808,120400,224477440,7240,7250,7250,7240,15
|
|
20230808,120300,224368720,7240,7240,7250,7240,10
|
|
20230808,120200,224296300,7240,7240,7240,7240,3
|
|
20230808,120100,224274580,7240,7240,7240,7240,4
|
|
20230808,120000,224245620,7240,7240,7240,7240,31
|
|
20230808,115900,224021180,7240,7240,7250,7240,457
|
|
20230808,115800,220711500,7240,7240,7240,7240,31
|
|
20230808,115700,220487060,7250,7240,7250,7240,31
|
|
20230808,115600,220262610,7240,7240,7240,7240,4
|
|
20230808,115500,220233650,7240,7240,7240,7240,4
|
|
20230808,115400,220204690,7250,7240,7250,7240,8
|
|
20230808,115300,220146720,7240,7240,7240,7240,5
|
|
20230808,115200,220110520,7240,7240,7240,7240,6
|
|
20230808,115100,220067080,7240,7240,7240,7240,4
|
|
20230808,115000,220038120,7240,7240,7240,7240,3
|
|
20230808,114900,220016400,7240,7240,7240,7240,3
|
|
20230808,114800,219994680,7240,7240,7240,7240,5
|
|
20230808,114700,219958480,7240,7250,7250,7240,233
|
|
20230808,114600,218269270,7250,7250,7250,7250,25
|
|
20230808,114500,218088020,7260,7260,7260,7260,1308
|
|
20230808,114400,208591940,7260,7260,7260,7260,3
|
|
20230808,114300,208570160,7260,7260,7260,7260,505
|
|
20230808,114200,204903860,7260,7260,7260,7260,379
|
|
20230808,114100,202152320,7260,7260,7260,7260,28
|
|
20230808,114000,201949040,7270,7260,7270,7260,8
|
|
20230808,113900,201890910,7260,7260,7260,7260,4
|
|
20230808,113800,201861870,7260,7250,7260,7250,4
|
|
20230808,113700,201832860,7250,7250,7250,7250,3
|
|
20230808,113600,201811110,7260,7250,7260,7250,4
|
|
20230808,113500,201782100,7260,7250,7260,7250,4
|
|
20230808,113400,201753090,7270,7260,7270,7260,49
|
|
20230808,113300,201396870,7270,7270,7270,7270,101
|
|
20230808,113200,200662600,7280,7270,7280,7270,6
|
|
20230808,113100,200618950,7270,7260,7270,7260,96
|
|
20230808,113000,199921090,7250,7240,7260,7240,1135
|
|
20230808,112900,191682430,7240,7240,7240,7240,4
|
|
20230808,112800,191653470,7240,7240,7240,7240,4
|
|
20230808,112700,191624510,7240,7240,7240,7240,3
|
|
20230808,112600,191602790,7240,7240,7240,7240,5
|
|
20230808,112500,191566590,7250,7240,7250,7240,5
|
|
20230808,112400,191530370,7240,7250,7250,7240,14
|
|
20230808,112300,191428910,7250,7240,7250,7240,23
|
|
20230808,112200,191262250,7240,7250,7250,7240,7
|
|
20230808,112100,191211530,7250,7240,7250,7240,56
|
|
20230808,112000,190806070,7240,7240,7240,7240,17
|
|
20230808,111900,190682990,7240,7240,7240,7240,7
|
|
20230808,111800,190632310,7240,7250,7250,7240,11
|
|
20230808,111700,190552640,7240,7240,7240,7240,4
|
|
20230808,111600,190523680,7230,7230,7240,7230,104
|
|
20230808,111500,189770760,7230,7230,7230,7230,3
|
|
20230808,111400,189749070,7230,7230,7230,7230,162
|
|
20230808,111300,188577810,7240,7230,7240,7230,14
|
|
20230808,111200,188476490,7230,7230,7230,7230,3
|
|
20230808,111100,188454800,7230,7230,7230,7230,4
|
|
20230808,111000,188425880,7240,7250,7250,7240,313
|
|
20230808,110900,186158460,7250,7250,7250,7250,47
|
|
20230808,110800,185817710,7250,7260,7260,7250,15
|
|
20230808,110700,185708840,7260,7250,7260,7250,33
|
|
20230808,110600,185469290,7250,7250,7250,7250,134
|
|
20230808,110500,184497790,7250,7250,7250,7250,333
|
|
20230808,110400,182083540,7250,7250,7250,7250,4
|
|
20230808,110300,182054540,7250,7250,7250,7250,4
|
|
20230808,110200,182025540,7250,7250,7250,7250,4
|
|
20230808,110100,181996540,7250,7250,7250,7250,5
|
|
20230808,110000,181960290,7250,7250,7250,7250,8
|
|
20230808,105900,181902290,7250,7250,7250,7250,104
|
|
20230808,105800,181148290,7260,7260,7260,7260,20
|
|
20230808,105700,181003090,7250,7260,7260,7250,71
|
|
20230808,105600,180487910,7260,7260,7260,7260,6
|
|
20230808,105500,180444350,7260,7260,7260,7260,6
|
|
20230808,105400,180400790,7260,7260,7260,7260,16
|
|
20230808,105300,180284630,7260,7260,7260,7260,4
|
|
20230808,105200,180255590,7260,7250,7270,7250,66
|
|
20230808,105100,179777010,7250,7260,7260,7250,23
|
|
20230808,105000,179610230,7260,7260,7260,7260,6
|
|
20230808,104900,179566670,7250,7270,7270,7250,21
|
|
20230808,104800,179414020,7260,7260,7260,7260,4
|
|
20230808,104700,179384980,7260,7250,7260,7250,57
|
|
20230808,104600,178971170,7250,7250,7250,7250,3
|
|
20230808,104500,178949420,7250,7250,7260,7250,52
|
|
20230808,104400,178572390,7250,7250,7250,7250,504
|
|
20230808,104300,174918390,7260,7260,7260,7260,86
|
|
20230808,104200,174294030,7260,7260,7260,7260,4
|
|
20230808,104100,174264990,7260,7260,7260,7260,33
|
|
20230808,104000,174025410,7260,7260,7260,7260,5
|
|
20230808,103900,173989110,7260,7260,7260,7260,1
|
|
20230808,103800,173981850,7260,7260,7260,7260,22
|
|
20230808,103700,173822130,7270,7260,7270,7260,4
|
|
20230808,103600,173793060,7270,7270,7270,7270,45
|
|
20230808,103500,173465910,7270,7290,7290,7270,36
|
|
20230808,103400,173204170,7270,7280,7290,7270,135
|
|
20230808,103300,172222690,7270,7270,7270,7270,0
|
|
20230808,103200,172222690,7270,7260,7270,7260,26
|
|
20230808,103100,172033680,7270,7250,7270,7250,52
|
|
20230808,103000,171656650,7250,7260,7260,7250,500
|
|
20230808,102900,168031260,7260,7260,7260,7260,60
|
|
20230808,102800,167595660,7260,7260,7260,7260,101
|
|
20230808,102700,166862400,7260,7260,7260,7260,0
|
|
20230808,102600,166862400,7260,7280,7290,7260,168
|
|
20230808,102500,165641950,7270,7270,7270,7270,1
|
|
20230808,102400,165634680,7270,7270,7270,7270,0
|
|
20230808,102300,165634680,7270,7270,7270,7270,96
|
|
20230808,102200,164936760,7260,7260,7260,7260,87
|
|
20230808,102100,164305140,7260,7260,7260,7260,0
|
|
20230808,102000,164305140,7260,7270,7270,7260,2
|
|
20230808,101900,164290610,7260,7260,7260,7260,38
|
|
20230808,101800,164014730,7270,7260,7270,7260,210
|
|
20230808,101700,162489930,7260,7270,7270,7260,12
|
|
20230808,101600,162402700,7280,7280,7280,7280,58
|
|
20230808,101500,161980460,7270,7280,7280,7270,133
|
|
20230808,101400,161012230,7280,7280,7280,7280,184
|
|
20230808,101300,159672710,7280,7280,7280,7280,1
|
|
20230808,101200,159665430,7290,7300,7310,7290,517
|
|
20230808,101100,155890800,7300,7300,7300,7300,33
|
|
20230808,101000,155649900,7300,7310,7310,7300,517
|
|
20230808,100900,151875780,7310,7310,7310,7310,24
|
|
20230808,100800,151700340,7310,7310,7310,7300,98
|
|
20230808,100700,150983970,7300,7300,7300,7300,1
|
|
20230808,100600,150976670,7310,7310,7310,7310,0
|
|
20230808,100500,150976670,7310,7310,7310,7310,2
|
|
20230808,100400,150962050,7320,7320,7320,7320,1
|
|
20230808,100300,150954730,7320,7320,7320,7310,9
|
|
20230808,100200,150888860,7320,7330,7330,7310,159
|
|
20230808,100100,149724560,7300,7330,7330,7300,39
|
|
20230808,100000,149439550,7330,7330,7330,7320,118
|
|
20230808,095900,148574620,7320,7320,7320,7320,985
|
|
20230808,095800,141364420,7320,7320,7320,7320,175
|
|
20230808,095700,140083420,7310,7300,7310,7290,59
|
|
20230808,095600,139652960,7290,7290,7290,7290,0
|
|
20230808,095500,139652960,7290,7280,7300,7280,91
|
|
20230808,095400,138990180,7280,7290,7290,7280,386
|
|
20230808,095300,136176270,7300,7310,7310,7300,609
|
|
20230808,095200,131730520,7310,7320,7320,7310,2
|
|
20230808,095100,131715890,7310,7320,7320,7310,215
|
|
20230808,095000,130142380,7320,7330,7330,7320,16
|
|
20230808,094900,130025120,7330,7320,7330,7320,85
|
|
20230808,094800,129402270,7320,7320,7320,7320,3
|
|
20230808,094700,129380310,7320,7320,7320,7320,113
|
|
20230808,094600,128553150,7320,7320,7320,7320,213
|
|
20230808,094500,126993990,7320,7320,7320,7310,113
|
|
20230808,094400,126166980,7320,7310,7320,7310,122
|
|
20230808,094300,125273970,7310,7330,7330,7310,272
|
|
20230808,094200,123282240,7330,7320,7330,7320,703
|
|
20230808,094100,118132750,7320,7320,7320,7300,649
|
|
20230808,094000,113389370,7320,7320,7320,7320,1
|
|
20230808,093900,113382050,7340,7340,7340,7340,203
|
|
20230808,093800,111892030,7330,7330,7330,7320,16
|
|
20230808,093700,111774760,7340,7310,7340,7310,922
|
|
20230808,093600,105026040,7310,7300,7320,7290,2119
|
|
20230808,093500,89558050,7300,7300,7300,7290,4
|
|
20230808,093400,89528860,7290,7300,7300,7290,10
|
|
20230808,093300,89455930,7300,7290,7300,7280,196
|
|
20230808,093200,88027930,7290,7290,7290,7290,0
|
|
20230808,093100,88027930,7290,7290,7290,7290,17
|
|
20230808,093000,87904000,7290,7280,7290,7280,61
|
|
20230808,092900,87459320,7290,7300,7300,7290,4
|
|
20230808,092800,87430130,7300,7290,7300,7290,147
|
|
20230808,092700,86357440,7280,7270,7280,7270,1869
|
|
20230808,092600,72768780,7250,7240,7250,7240,1070
|
|
20230808,092500,65012890,7240,7250,7250,7240,93
|
|
20230808,092400,64338660,7270,7270,7270,7270,100
|
|
20230808,092300,63611660,7270,7220,7270,7220,1062
|
|
20230808,092200,55941870,7220,7240,7240,7220,668
|
|
20230808,092100,51114060,7250,7270,7270,7250,145
|
|
20230808,092000,50062370,7270,7270,7270,7270,5
|
|
20230808,091900,50026020,7270,7270,7270,7270,5
|
|
20230808,091800,49989670,7270,7260,7270,7260,15
|
|
20230808,091700,49880670,7270,7270,7270,7260,43
|
|
20230808,091600,49568380,7270,7270,7270,7270,76
|
|
20230808,091500,49015860,7270,7270,7270,7270,7
|
|
20230808,091400,48964970,7260,7270,7270,7260,202
|
|
20230808,091300,47496450,7270,7250,7270,7210,335
|
|
20230808,091200,45074340,7270,7270,7270,7270,0
|
|
20230808,091100,45074340,7270,7270,7270,7210,722
|
|
20230808,091000,39858100,7280,7280,7280,7280,261
|
|
20230808,090900,37958020,7300,7300,7300,7290,101
|
|
20230808,090800,37220840,7260,7260,7260,7260,0
|
|
20230808,090700,37220840,7260,7230,7260,7230,344
|
|
20230808,090600,34726400,7230,7260,7260,7230,23
|
|
20230808,090500,34559930,7230,7270,7270,7230,1178
|
|
20230808,090400,26027210,7280,7290,7300,7280,63
|
|
20230808,090300,25568160,7300,7300,7300,7300,64
|
|
20230808,090200,25100960,7300,7300,7300,7300,150
|
|
20230808,090100,24005960,7300,7300,7300,7270,378
|
|
20230808,090000,21247940,7300,7360,7360,7300,2893
|