655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,195200,269329880,7330,7330,7330,7330,1057
|
|
20230809,195100,269329880,7330,7330,7330,7330,0
|
|
20230809,195000,269329880,7330,7330,7330,7330,0
|
|
20230809,194900,269329880,7330,7330,7330,7330,0
|
|
20230809,194800,269329880,7330,7330,7330,7330,0
|
|
20230809,194700,269329880,7330,7330,7330,7330,0
|
|
20230809,194600,269329880,7330,7330,7330,7330,0
|
|
20230809,194500,269329880,7330,7330,7330,7330,0
|
|
20230809,194400,269329880,7330,7330,7330,7330,0
|
|
20230809,194300,269329880,7330,7330,7330,7330,0
|
|
20230809,194200,269329880,7330,7330,7330,7330,0
|
|
20230809,194100,269329880,7330,7330,7330,7330,0
|
|
20230809,194000,269329880,7330,7330,7330,7330,0
|
|
20230809,193900,269329880,7330,7330,7330,7330,0
|
|
20230809,193800,269329880,7330,7330,7330,7330,0
|
|
20230809,193700,269329880,7330,7330,7330,7330,0
|
|
20230809,193600,269329880,7330,7330,7330,7330,0
|
|
20230809,193500,269329880,7330,7330,7330,7330,0
|
|
20230809,193400,269329880,7330,7330,7330,7330,0
|
|
20230809,193300,269329880,7330,7330,7330,7330,0
|
|
20230809,193200,269329880,7330,7330,7330,7330,0
|
|
20230809,193100,269329880,7330,7330,7330,7330,0
|
|
20230809,193000,269329880,7330,7330,7330,7330,0
|
|
20230809,192900,269329880,7330,7330,7330,7330,0
|
|
20230809,192800,269329880,7330,7330,7330,7330,0
|
|
20230809,192700,269329880,7330,7330,7330,7330,0
|
|
20230809,192600,269329880,7330,7330,7330,7330,0
|
|
20230809,192500,269329880,7330,7330,7330,7330,0
|
|
20230809,192400,269329880,7330,7330,7330,7330,0
|
|
20230809,192300,269329880,7330,7330,7330,7330,0
|
|
20230809,192200,269329880,7330,7330,7330,7330,1057
|
|
20230809,192100,269329880,7330,7330,7330,7330,0
|
|
20230809,192000,269329880,7330,7330,7330,7330,0
|
|
20230809,191900,269329880,7330,7330,7330,7330,0
|
|
20230809,191800,269329880,7330,7330,7330,7330,0
|
|
20230809,191700,269329880,7330,7330,7330,7330,0
|
|
20230809,191600,269329880,7330,7330,7330,7330,0
|
|
20230809,191500,269329880,7330,7330,7330,7330,0
|
|
20230809,191400,269329880,7330,7330,7330,7330,0
|
|
20230809,191300,269329880,7330,7330,7330,7330,0
|
|
20230809,191200,269329880,7330,7330,7330,7330,0
|
|
20230809,191100,269329880,7330,7330,7330,7330,0
|
|
20230809,191000,269329880,7330,7330,7330,7330,0
|
|
20230809,190900,269329880,7330,7330,7330,7330,0
|
|
20230809,190800,269329880,7330,7330,7330,7330,0
|
|
20230809,190700,269329880,7330,7330,7330,7330,0
|
|
20230809,190600,269329880,7330,7330,7330,7330,0
|
|
20230809,190500,269329880,7330,7330,7330,7330,0
|
|
20230809,190400,269329880,7330,7330,7330,7330,0
|
|
20230809,190300,269329880,7330,7330,7330,7330,0
|
|
20230809,190200,269329880,7330,7330,7330,7330,0
|
|
20230809,190100,269329880,7330,7330,7330,7330,0
|
|
20230809,190000,269329880,7330,7330,7330,7330,0
|
|
20230809,185900,269329880,7330,7330,7330,7330,0
|
|
20230809,185800,269329880,7330,7330,7330,7330,0
|
|
20230809,185700,269329880,7330,7330,7330,7330,0
|
|
20230809,185600,269329880,7330,7330,7330,7330,0
|
|
20230809,185500,269329880,7330,7330,7330,7330,0
|
|
20230809,185400,269329880,7330,7330,7330,7330,0
|
|
20230809,185300,269329880,7330,7330,7330,7330,0
|
|
20230809,185200,269329880,7330,7330,7330,7330,1057
|
|
20230809,185100,269329880,7330,7330,7330,7330,0
|
|
20230809,185000,269329880,7330,7330,7330,7330,0
|
|
20230809,184900,269329880,7330,7330,7330,7330,0
|
|
20230809,184800,269329880,7330,7330,7330,7330,0
|
|
20230809,184700,269329880,7330,7330,7330,7330,0
|
|
20230809,184600,269329880,7330,7330,7330,7330,0
|
|
20230809,184500,269329880,7330,7330,7330,7330,0
|
|
20230809,184400,269329880,7330,7330,7330,7330,0
|
|
20230809,184300,269329880,7330,7330,7330,7330,0
|
|
20230809,184200,269329880,7330,7330,7330,7330,0
|
|
20230809,184100,269329880,7330,7330,7330,7330,0
|
|
20230809,184000,269329880,7330,7330,7330,7330,0
|
|
20230809,183900,269329880,7330,7330,7330,7330,0
|
|
20230809,183800,269329880,7330,7330,7330,7330,0
|
|
20230809,183700,269329880,7330,7330,7330,7330,0
|
|
20230809,183600,269329880,7330,7330,7330,7330,0
|
|
20230809,183500,269329880,7330,7330,7330,7330,0
|
|
20230809,183400,269329880,7330,7330,7330,7330,0
|
|
20230809,183300,269329880,7330,7330,7330,7330,0
|
|
20230809,183200,269329880,7330,7330,7330,7330,0
|
|
20230809,183100,269329880,7330,7330,7330,7330,0
|
|
20230809,183000,269329880,7330,7330,7330,7330,0
|
|
20230809,182900,269329880,7330,7330,7330,7330,0
|
|
20230809,182800,269329880,7330,7330,7330,7330,0
|
|
20230809,182700,269329880,7330,7330,7330,7330,0
|
|
20230809,182600,269329880,7330,7330,7330,7330,0
|
|
20230809,182500,269329880,7330,7330,7330,7330,0
|
|
20230809,182400,269329880,7330,7330,7330,7330,0
|
|
20230809,182300,269329880,7330,7330,7330,7330,0
|
|
20230809,182200,269329880,7330,7330,7330,7330,1057
|
|
20230809,182100,269329880,7330,7330,7330,7330,0
|
|
20230809,182000,269329880,7330,7330,7330,7330,0
|
|
20230809,181900,269329880,7330,7330,7330,7330,0
|
|
20230809,181800,269329880,7330,7330,7330,7330,0
|
|
20230809,181700,269329880,7330,7330,7330,7330,0
|
|
20230809,181600,269329880,7330,7330,7330,7330,0
|
|
20230809,181500,269329880,7330,7330,7330,7330,0
|
|
20230809,181400,269329880,7330,7330,7330,7330,0
|
|
20230809,181300,269329880,7330,7330,7330,7330,0
|
|
20230809,181200,269329880,7330,7330,7330,7330,0
|
|
20230809,181100,269329880,7330,7330,7330,7330,0
|
|
20230809,181000,269329880,7330,7330,7330,7330,0
|
|
20230809,180900,269329880,7330,7330,7330,7330,0
|
|
20230809,180800,269329880,7330,7330,7330,7330,0
|
|
20230809,180700,269329880,7330,7330,7330,7330,0
|
|
20230809,180600,269329880,7330,7330,7330,7330,0
|
|
20230809,180500,269329880,7330,7330,7330,7330,0
|
|
20230809,180400,269329880,7330,7330,7330,7330,0
|
|
20230809,180300,269329880,7330,7330,7330,7330,0
|
|
20230809,180200,269329880,7330,7330,7330,7330,0
|
|
20230809,180100,269329880,7330,7330,7330,7330,0
|
|
20230809,180000,269329880,7330,7330,7330,7330,0
|
|
20230809,175900,269329880,7330,7330,7330,7330,0
|
|
20230809,175800,269329880,7330,7330,7330,7330,0
|
|
20230809,175700,269329880,7330,7330,7330,7330,0
|
|
20230809,175600,269329880,7330,7330,7330,7330,0
|
|
20230809,175500,269329880,7330,7330,7330,7330,0
|
|
20230809,175400,269329880,7330,7330,7330,7330,0
|
|
20230809,175300,269329880,7330,7330,7330,7330,0
|
|
20230809,175200,269329880,7330,7330,7330,7330,1057
|
|
20230809,175100,269329880,7330,7330,7330,7330,0
|
|
20230809,175000,269329880,7330,7330,7330,7330,0
|
|
20230809,174900,269329880,7330,7330,7330,7330,0
|
|
20230809,174800,269329880,7330,7330,7330,7330,0
|
|
20230809,174700,269329880,7330,7330,7330,7330,0
|
|
20230809,174600,269329880,7330,7330,7330,7330,0
|
|
20230809,174500,269329880,7330,7330,7330,7330,0
|
|
20230809,174400,269329880,7330,7330,7330,7330,0
|
|
20230809,174300,269329880,7330,7330,7330,7330,0
|
|
20230809,174200,269329880,7330,7330,7330,7330,0
|
|
20230809,174100,269329880,7330,7330,7330,7330,0
|
|
20230809,174000,269329880,7330,7330,7330,7330,0
|
|
20230809,173900,269329880,7330,7330,7330,7330,0
|
|
20230809,173800,269329880,7330,7330,7330,7330,0
|
|
20230809,173700,269329880,7330,7330,7330,7330,0
|
|
20230809,173600,269329880,7330,7330,7330,7330,0
|
|
20230809,173500,269329880,7330,7330,7330,7330,0
|
|
20230809,173400,269329880,7330,7330,7330,7330,0
|
|
20230809,173300,269329880,7330,7330,7330,7330,0
|
|
20230809,173200,269329880,7330,7330,7330,7330,0
|
|
20230809,173100,269329880,7330,7330,7330,7330,0
|
|
20230809,173000,269329880,7330,7330,7330,7330,0
|
|
20230809,172900,269329880,7330,7330,7330,7330,0
|
|
20230809,172800,269329880,7330,7330,7330,7330,0
|
|
20230809,172700,269329880,7330,7330,7330,7330,0
|
|
20230809,172600,269329880,7330,7330,7330,7330,0
|
|
20230809,172500,269329880,7330,7330,7330,7330,0
|
|
20230809,172400,269329880,7330,7330,7330,7330,0
|
|
20230809,172300,269329880,7330,7330,7330,7330,0
|
|
20230809,172200,269329880,7330,7330,7330,7330,1057
|
|
20230809,172100,269329880,7330,7330,7330,7330,0
|
|
20230809,172000,269329880,7330,7330,7330,7330,0
|
|
20230809,171900,269329880,7330,7330,7330,7330,0
|
|
20230809,171800,269329880,7330,7330,7330,7330,0
|
|
20230809,171700,269329880,7330,7330,7330,7330,0
|
|
20230809,171600,269329880,7330,7330,7330,7330,0
|
|
20230809,171500,269329880,7330,7330,7330,7330,0
|
|
20230809,171400,269329880,7330,7330,7330,7330,0
|
|
20230809,171300,269329880,7330,7330,7330,7330,0
|
|
20230809,171200,269329880,7330,7330,7330,7330,0
|
|
20230809,171100,269329880,7330,7330,7330,7330,0
|
|
20230809,171000,269329880,7330,7330,7330,7330,0
|
|
20230809,170900,269329880,7330,7330,7330,7330,0
|
|
20230809,170800,269329880,7330,7330,7330,7330,0
|
|
20230809,170700,269329880,7330,7330,7330,7330,0
|
|
20230809,170600,269329880,7330,7330,7330,7330,0
|
|
20230809,170500,269329880,7330,7330,7330,7330,0
|
|
20230809,170400,269329880,7330,7330,7330,7330,0
|
|
20230809,170300,269329880,7330,7330,7330,7330,0
|
|
20230809,170200,269329880,7330,7330,7330,7330,0
|
|
20230809,170100,269329880,7330,7330,7330,7330,0
|
|
20230809,170000,269329880,7330,7330,7330,7330,0
|
|
20230809,165900,269329880,7330,7330,7330,7330,0
|
|
20230809,165800,269329880,7330,7330,7330,7330,0
|
|
20230809,165700,269329880,7330,7330,7330,7330,0
|
|
20230809,165600,269329880,7330,7330,7330,7330,0
|
|
20230809,165500,269329880,7330,7330,7330,7330,0
|
|
20230809,165400,269329880,7330,7330,7330,7330,0
|
|
20230809,165300,269329880,7330,7330,7330,7330,0
|
|
20230809,165200,269329880,7330,7330,7330,7330,1057
|
|
20230809,165100,269329880,7330,7330,7330,7330,0
|
|
20230809,165000,269329880,7330,7330,7330,7330,0
|
|
20230809,164900,269329880,7330,7330,7330,7330,0
|
|
20230809,164800,269329880,7330,7330,7330,7330,0
|
|
20230809,164700,269329880,7330,7330,7330,7330,0
|
|
20230809,164600,269329880,7330,7330,7330,7330,0
|
|
20230809,164500,269329880,7330,7330,7330,7330,0
|
|
20230809,164400,269329880,7330,7330,7330,7330,0
|
|
20230809,164300,269329880,7330,7330,7330,7330,0
|
|
20230809,164200,269329880,7330,7330,7330,7330,0
|
|
20230809,164100,269329880,7330,7330,7330,7330,0
|
|
20230809,164000,269329880,7330,7330,7330,7330,0
|
|
20230809,163900,269329880,7330,7330,7330,7330,0
|
|
20230809,163800,269329880,7330,7330,7330,7330,0
|
|
20230809,163700,269329880,7330,7330,7330,7330,0
|
|
20230809,163600,269329880,7330,7330,7330,7330,0
|
|
20230809,163500,269329880,7330,7330,7330,7330,0
|
|
20230809,163400,269329880,7330,7330,7330,7330,0
|
|
20230809,163300,269329880,7330,7330,7330,7330,0
|
|
20230809,163200,269329880,7330,7330,7330,7330,0
|
|
20230809,163100,269329880,7330,7330,7330,7330,0
|
|
20230809,163000,269329880,7330,7330,7330,7330,0
|
|
20230809,162900,269329880,7330,7330,7330,7330,0
|
|
20230809,162800,269329880,7330,7330,7330,7330,0
|
|
20230809,162700,269329880,7330,7330,7330,7330,0
|
|
20230809,162600,269329880,7330,7330,7330,7330,0
|
|
20230809,162500,269329880,7330,7330,7330,7330,0
|
|
20230809,162400,269329880,7330,7330,7330,7330,0
|
|
20230809,162300,269329880,7330,7330,7330,7330,0
|
|
20230809,162200,269329880,7330,7330,7330,7330,1057
|
|
20230809,162100,269329880,7330,7330,7330,7330,0
|
|
20230809,162000,269329880,7330,7330,7330,7330,0
|
|
20230809,161900,269329880,7330,7330,7330,7330,0
|
|
20230809,161800,269329880,7330,7330,7330,7330,0
|
|
20230809,161700,269329880,7330,7330,7330,7330,0
|
|
20230809,161600,269329880,7330,7330,7330,7330,0
|
|
20230809,161500,269329880,7330,7330,7330,7330,0
|
|
20230809,161400,269329880,7330,7330,7330,7330,0
|
|
20230809,161300,269329880,7330,7330,7330,7330,0
|
|
20230809,161200,269329880,7330,7330,7330,7330,0
|
|
20230809,161100,269329880,7330,7330,7330,7330,0
|
|
20230809,161000,269329880,7330,7330,7330,7330,0
|
|
20230809,160900,269329880,7330,7330,7330,7330,0
|
|
20230809,160800,269329880,7330,7330,7330,7330,0
|
|
20230809,160700,269329880,7330,7330,7330,7330,0
|
|
20230809,160600,269329880,7330,7330,7330,7330,0
|
|
20230809,160500,269329880,7330,7330,7330,7330,0
|
|
20230809,160400,269329880,7330,7330,7330,7330,0
|
|
20230809,160300,269329880,7330,7330,7330,7330,0
|
|
20230809,160200,269329880,7330,7330,7330,7330,0
|
|
20230809,160100,269329880,7330,7330,7330,7330,0
|
|
20230809,160000,269329880,7330,7330,7330,7330,0
|
|
20230809,155900,269329880,7330,7330,7330,7330,0
|
|
20230809,155800,269329880,7330,7330,7330,7330,0
|
|
20230809,155700,269329880,7330,7330,7330,7330,0
|
|
20230809,155600,269329880,7330,7330,7330,7330,0
|
|
20230809,155500,269329880,7330,7330,7330,7330,0
|
|
20230809,155400,269329880,7330,7330,7330,7330,0
|
|
20230809,155300,269329880,7330,7330,7330,7330,0
|
|
20230809,155200,269329880,7330,7330,7330,7330,1057
|
|
20230809,155100,269329880,7330,7330,7330,7330,0
|
|
20230809,155000,269329880,7330,7330,7330,7330,0
|
|
20230809,154900,269329880,7330,7330,7330,7330,0
|
|
20230809,154800,269329880,7330,7330,7330,7330,0
|
|
20230809,154700,269329880,7330,7330,7330,7330,0
|
|
20230809,154600,269329880,7330,7330,7330,7330,0
|
|
20230809,154500,269329880,7330,7330,7330,7330,0
|
|
20230809,154400,269329880,7330,7330,7330,7330,0
|
|
20230809,154300,269329880,7330,7330,7330,7330,0
|
|
20230809,154200,269329880,7330,7330,7330,7330,0
|
|
20230809,154100,269329880,7330,7330,7330,7330,0
|
|
20230809,154000,269329880,7330,7330,7330,7330,0
|
|
20230809,153900,269329880,7330,7330,7330,7330,0
|
|
20230809,153800,269329880,7330,7330,7330,7330,0
|
|
20230809,153700,269329880,7330,7330,7330,7330,0
|
|
20230809,153600,269329880,7330,7330,7330,7330,0
|
|
20230809,153500,269329880,7330,7330,7330,7330,0
|
|
20230809,153400,269329880,7330,7330,7330,7330,0
|
|
20230809,153300,269329880,7330,7330,7330,7330,0
|
|
20230809,153200,269329880,7330,7330,7330,7330,0
|
|
20230809,153100,269329880,7330,7330,7330,7330,0
|
|
20230809,153000,269329880,7330,7330,7330,7330,1057
|
|
20230809,152900,261582070,7320,7320,7320,7320,0
|
|
20230809,152800,261582070,7320,7320,7320,7320,0
|
|
20230809,152700,261582070,7320,7320,7320,7320,0
|
|
20230809,152600,261582070,7320,7320,7320,7320,0
|
|
20230809,152500,261582070,7320,7320,7320,7320,0
|
|
20230809,152400,261582070,7320,7320,7320,7320,0
|
|
20230809,152300,261582070,7320,7320,7320,7320,0
|
|
20230809,152200,261582070,7320,7320,7320,7320,0
|
|
20230809,152100,261582070,7320,7320,7320,7320,0
|
|
20230809,152000,261582070,7320,7320,7320,7320,0
|
|
20230809,151900,261582070,7320,7330,7330,7280,214
|
|
20230809,151800,260014950,7330,7330,7330,7330,33
|
|
20230809,151700,259773060,7330,7330,7330,7330,0
|
|
20230809,151600,259773060,7330,7310,7330,7310,114
|
|
20230809,151500,258939270,7310,7310,7310,7310,48
|
|
20230809,151400,258588390,7320,7330,7330,7320,66
|
|
20230809,151300,258105130,7310,7310,7310,7310,200
|
|
20230809,151200,256643130,7310,7320,7330,7310,139
|
|
20230809,151100,255625600,7330,7330,7330,7330,4
|
|
20230809,151000,255596280,7330,7330,7330,7330,18
|
|
20230809,150900,255464340,7330,7330,7330,7330,11
|
|
20230809,150800,255383710,7330,7330,7330,7330,37
|
|
20230809,150700,255112500,7330,7300,7330,7300,464
|
|
20230809,150600,251720410,7320,7320,7320,7320,0
|
|
20230809,150500,251720410,7320,7310,7320,7310,30
|
|
20230809,150400,251501050,7320,7320,7320,7320,0
|
|
20230809,150300,251501050,7320,7320,7320,7320,0
|
|
20230809,150200,251501050,7320,7320,7320,7320,0
|
|
20230809,150100,251501050,7320,7320,7320,7320,12
|
|
20230809,150000,251413210,7320,7320,7320,7320,17
|
|
20230809,145900,251288770,7320,7300,7320,7300,72
|
|
20230809,145800,250761830,7330,7330,7330,7330,0
|
|
20230809,145700,250761830,7330,7330,7330,7330,0
|
|
20230809,145600,250761830,7330,7330,7330,7330,0
|
|
20230809,145500,250761830,7330,7330,7330,7330,0
|
|
20230809,145400,250761830,7330,7330,7330,7330,0
|
|
20230809,145300,250761830,7330,7320,7330,7320,75
|
|
20230809,145200,250212690,7330,7330,7330,7330,0
|
|
20230809,145100,250212690,7330,7330,7330,7330,0
|
|
20230809,145000,250212690,7330,7330,7330,7330,0
|
|
20230809,144900,250212690,7330,7330,7330,7330,0
|
|
20230809,144800,250212690,7330,7330,7330,7300,8
|
|
20230809,144700,250154170,7330,7330,7330,7330,1
|
|
20230809,144600,250146840,7310,7310,7310,7310,1
|
|
20230809,144500,250139530,7330,7320,7330,7320,89
|
|
20230809,144400,249487870,7320,7320,7330,7320,503
|
|
20230809,144300,245805050,7320,7320,7320,7320,0
|
|
20230809,144200,245805050,7320,7320,7320,7320,1
|
|
20230809,144100,245797730,7320,7320,7320,7320,0
|
|
20230809,144000,245797730,7320,7300,7320,7300,123
|
|
20230809,143900,244899350,7310,7300,7310,7290,18
|
|
20230809,143800,244768050,7320,7320,7320,7320,0
|
|
20230809,143700,244768050,7320,7310,7320,7310,76
|
|
20230809,143600,244212330,7320,7320,7320,7320,0
|
|
20230809,143500,244212330,7320,7320,7320,7320,0
|
|
20230809,143400,244212330,7320,7320,7320,7320,0
|
|
20230809,143300,244212330,7320,7320,7320,7320,0
|
|
20230809,143200,244212330,7320,7320,7320,7320,0
|
|
20230809,143100,244212330,7320,7320,7320,7320,0
|
|
20230809,143000,244212330,7320,7320,7320,7300,227
|
|
20230809,142900,242554830,7330,7330,7330,7330,1
|
|
20230809,142800,242547500,7300,7320,7330,7300,127
|
|
20230809,142700,241617670,7320,7320,7320,7320,0
|
|
20230809,142600,241617670,7320,7300,7320,7300,2
|
|
20230809,142500,241603050,7320,7320,7320,7320,0
|
|
20230809,142400,241603050,7320,7320,7320,7320,45
|
|
20230809,142300,241273650,7320,7320,7320,7320,0
|
|
20230809,142200,241273650,7320,7320,7320,7320,0
|
|
20230809,142100,241273650,7320,7320,7320,7320,0
|
|
20230809,142000,241273650,7320,7320,7320,7320,19
|
|
20230809,141900,241134570,7320,7310,7320,7310,55
|
|
20230809,141800,240732510,7310,7310,7310,7290,128
|
|
20230809,141700,239798830,7290,7300,7310,7290,121
|
|
20230809,141600,238915520,7310,7310,7310,7310,0
|
|
20230809,141500,238915520,7310,7310,7310,7310,17
|
|
20230809,141400,238791250,7310,7310,7310,7310,0
|
|
20230809,141300,238791250,7310,7310,7310,7310,31
|
|
20230809,141200,238564640,7320,7320,7320,7320,0
|
|
20230809,141100,238564640,7320,7320,7330,7320,693
|
|
20230809,141000,233491840,7320,7300,7320,7300,230
|
|
20230809,140900,231812640,7340,7340,7340,7340,0
|
|
20230809,140800,231812640,7340,7340,7340,7340,75
|
|
20230809,140700,231262140,7340,7300,7340,7300,3429
|
|
20230809,140600,206212790,7300,7300,7300,7300,65
|
|
20230809,140500,205738290,7300,7300,7300,7300,0
|
|
20230809,140400,205738290,7300,7290,7300,7290,374
|
|
20230809,140300,203010960,7290,7290,7290,7290,0
|
|
20230809,140200,203010960,7290,7290,7290,7290,0
|
|
20230809,140100,203010960,7290,7290,7290,7290,0
|
|
20230809,140000,203010960,7290,7290,7290,7290,40
|
|
20230809,135900,202719360,7290,7290,7290,7290,8
|
|
20230809,135800,202661040,7290,7290,7290,7290,28
|
|
20230809,135700,202456920,7290,7290,7290,7290,0
|
|
20230809,135600,202456920,7290,7290,7290,7290,0
|
|
20230809,135500,202456920,7290,7270,7290,7270,24
|
|
20230809,135400,202282360,7300,7300,7300,7300,0
|
|
20230809,135300,202282360,7300,7300,7300,7300,0
|
|
20230809,135200,202282360,7300,7300,7300,7300,0
|
|
20230809,135100,202282360,7300,7290,7300,7290,118
|
|
20230809,135000,201421960,7290,7290,7290,7290,21
|
|
20230809,134900,201268870,7300,7300,7300,7300,0
|
|
20230809,134800,201268870,7300,7300,7300,7290,385
|
|
20230809,134700,198458410,7290,7290,7290,7290,0
|
|
20230809,134600,198458410,7290,7290,7290,7290,13
|
|
20230809,134500,198363640,7300,7300,7300,7300,0
|
|
20230809,134400,198363640,7300,7300,7300,7300,0
|
|
20230809,134300,198363640,7300,7300,7300,7300,14
|
|
20230809,134200,198261440,7300,7290,7300,7290,28
|
|
20230809,134100,198057310,7300,7300,7300,7300,0
|
|
20230809,134000,198057310,7300,7300,7300,7300,36
|
|
20230809,133900,197794510,7300,7300,7300,7300,150
|
|
20230809,133800,196699510,7300,7300,7300,7300,0
|
|
20230809,133700,196699510,7300,7300,7300,7300,0
|
|
20230809,133600,196699510,7300,7290,7300,7290,667
|
|
20230809,133500,191836950,7290,7290,7290,7290,0
|
|
20230809,133400,191836950,7290,7290,7290,7290,0
|
|
20230809,133300,191836950,7290,7290,7290,7290,0
|
|
20230809,133200,191836950,7290,7290,7290,7290,0
|
|
20230809,133100,191836950,7290,7290,7290,7290,0
|
|
20230809,133000,191836950,7290,7280,7290,7280,3
|
|
20230809,132900,191815100,7290,7290,7290,7290,0
|
|
20230809,132800,191815100,7290,7290,7290,7290,0
|
|
20230809,132700,191815100,7290,7290,7290,7290,0
|
|
20230809,132600,191815100,7290,7290,7290,7290,0
|
|
20230809,132500,191815100,7290,7290,7290,7290,1
|
|
20230809,132400,191807810,7290,7290,7290,7290,0
|
|
20230809,132300,191807810,7290,7290,7290,7290,0
|
|
20230809,132200,191807810,7290,7290,7290,7290,5
|
|
20230809,132100,191771360,7290,7290,7290,7290,0
|
|
20230809,132000,191771360,7290,7290,7290,7290,0
|
|
20230809,131900,191771360,7290,7290,7290,7290,0
|
|
20230809,131800,191771360,7290,7290,7290,7290,0
|
|
20230809,131700,191771360,7290,7290,7290,7290,2
|
|
20230809,131600,191756780,7300,7300,7300,7300,0
|
|
20230809,131500,191756780,7300,7300,7300,7300,0
|
|
20230809,131400,191756780,7300,7300,7300,7300,0
|
|
20230809,131300,191756780,7300,7300,7300,7300,0
|
|
20230809,131200,191756780,7300,7300,7300,7300,0
|
|
20230809,131100,191756780,7300,7300,7300,7300,0
|
|
20230809,131000,191756780,7300,7300,7300,7300,0
|
|
20230809,130900,191756780,7300,7280,7300,7280,30
|
|
20230809,130800,191538280,7300,7300,7300,7300,625
|
|
20230809,130700,186975780,7300,7300,7300,7300,0
|
|
20230809,130600,186975780,7300,7300,7300,7300,0
|
|
20230809,130500,186975780,7300,7300,7300,7300,0
|
|
20230809,130400,186975780,7300,7280,7300,7270,718
|
|
20230809,130300,181742920,7300,7300,7300,7300,17
|
|
20230809,130200,181618820,7300,7300,7300,7300,0
|
|
20230809,130100,181618820,7300,7300,7300,7300,0
|
|
20230809,130000,181618820,7300,7290,7300,7290,432
|
|
20230809,125900,178468740,7290,7290,7290,7290,0
|
|
20230809,125800,178468740,7290,7290,7290,7290,0
|
|
20230809,125700,178468740,7290,7290,7290,7290,0
|
|
20230809,125600,178468740,7290,7290,7290,7290,0
|
|
20230809,125500,178468740,7290,7290,7290,7290,2
|
|
20230809,125400,178454160,7290,7290,7290,7290,17
|
|
20230809,125300,178330230,7290,7290,7290,7290,4
|
|
20230809,125200,178301070,7290,7280,7290,7280,67
|
|
20230809,125100,177813140,7290,7280,7290,7280,79
|
|
20230809,125000,177237850,7280,7280,7280,7280,61
|
|
20230809,124900,176793770,7280,7280,7280,7280,1
|
|
20230809,124800,176786490,7290,7290,7290,7290,0
|
|
20230809,124700,176786490,7290,7290,7290,7290,0
|
|
20230809,124600,176786490,7290,7290,7290,7290,0
|
|
20230809,124500,176786490,7290,7280,7290,7270,81
|
|
20230809,124400,176197230,7290,7290,7290,7290,0
|
|
20230809,124300,176197230,7290,7280,7290,7280,101
|
|
20230809,124200,175461940,7300,7300,7300,7300,0
|
|
20230809,124100,175461940,7300,7300,7300,7300,0
|
|
20230809,124000,175461940,7300,7300,7300,7300,0
|
|
20230809,123900,175461940,7300,7300,7300,7300,0
|
|
20230809,123800,175461940,7300,7280,7300,7280,71
|
|
20230809,123700,174944720,7300,7300,7300,7300,15
|
|
20230809,123600,174835220,7300,7300,7300,7300,0
|
|
20230809,123500,174835220,7300,7280,7300,7280,3
|
|
20230809,123400,174813360,7300,7300,7300,7300,123
|
|
20230809,123300,173915460,7300,7300,7300,7300,201
|
|
20230809,123200,172448160,7300,7300,7300,7300,25
|
|
20230809,123100,172265660,7300,7280,7300,7280,4
|
|
20230809,123000,172236480,7300,7300,7300,7280,20
|
|
20230809,122900,172090700,7300,7300,7300,7300,12
|
|
20230809,122800,172003100,7300,7300,7300,7300,50
|
|
20230809,122700,171638100,7300,7300,7300,7300,0
|
|
20230809,122600,171638100,7300,7270,7300,7260,799
|
|
20230809,122500,165827660,7290,7290,7290,7290,0
|
|
20230809,122400,165827660,7290,7290,7290,7290,0
|
|
20230809,122300,165827660,7290,7290,7290,7290,151
|
|
20230809,122200,164726870,7290,7290,7290,7290,213
|
|
20230809,122100,163174100,7290,7290,7290,7290,0
|
|
20230809,122000,163174100,7290,7280,7290,7280,820
|
|
20230809,121900,157203220,7280,7280,7280,7280,0
|
|
20230809,121800,157203220,7280,7260,7280,7250,254
|
|
20230809,121700,155360110,7280,7280,7280,7280,0
|
|
20230809,121600,155360110,7280,7280,7280,7280,0
|
|
20230809,121500,155360110,7280,7270,7280,7250,79
|
|
20230809,121400,154785820,7270,7250,7270,7250,1100
|
|
20230809,121300,146801080,7250,7250,7250,7250,0
|
|
20230809,121200,146801080,7250,7250,7250,7250,0
|
|
20230809,121100,146801080,7250,7250,7250,7250,0
|
|
20230809,121000,146801080,7250,7250,7250,7250,4
|
|
20230809,120900,146772080,7250,7250,7250,7250,49
|
|
20230809,120800,146416830,7250,7250,7250,7250,0
|
|
20230809,120700,146416830,7250,7250,7250,7250,0
|
|
20230809,120600,146416830,7250,7250,7250,7250,0
|
|
20230809,120500,146416830,7250,7240,7250,7240,17
|
|
20230809,120400,146293720,7250,7250,7250,7250,1
|
|
20230809,120300,146286470,7250,7230,7250,7230,16
|
|
20230809,120200,146170730,7250,7250,7250,7250,0
|
|
20230809,120100,146170730,7250,7220,7250,7220,647
|
|
20230809,120000,141496150,7240,7240,7240,7230,387
|
|
20230809,115900,138696370,7250,7250,7250,7250,0
|
|
20230809,115800,138696370,7250,7250,7250,7250,3
|
|
20230809,115700,138674620,7240,7250,7250,7240,13
|
|
20230809,115600,138580460,7250,7250,7250,7250,2
|
|
20230809,115500,138565960,7250,7250,7250,7250,3
|
|
20230809,115400,138544210,7250,7250,7250,7250,25
|
|
20230809,115300,138362960,7250,7250,7250,7250,4
|
|
20230809,115200,138333960,7250,7250,7250,7250,0
|
|
20230809,115100,138333960,7250,7240,7250,7240,6
|
|
20230809,115000,138290510,7250,7250,7250,7250,0
|
|
20230809,114900,138290510,7250,7250,7250,7250,140
|
|
20230809,114800,137275510,7250,7250,7250,7250,0
|
|
20230809,114700,137275510,7250,7250,7250,7250,2
|
|
20230809,114600,137261010,7250,7250,7250,7250,0
|
|
20230809,114500,137261010,7250,7250,7250,7250,0
|
|
20230809,114400,137261010,7250,7250,7250,7250,6
|
|
20230809,114300,137217510,7250,7250,7250,7250,1
|
|
20230809,114200,137210260,7250,7250,7250,7250,0
|
|
20230809,114100,137210260,7250,7250,7250,7250,3
|
|
20230809,114000,137188510,7250,7250,7250,7250,658
|
|
20230809,113900,132418010,7230,7230,7230,7230,0
|
|
20230809,113800,132418010,7230,7230,7230,7230,61
|
|
20230809,113700,131976980,7250,7250,7250,7250,0
|
|
20230809,113600,131976980,7250,7240,7250,7240,81
|
|
20230809,113500,131390280,7240,7250,7250,7240,5
|
|
20230809,113400,131354070,7230,7230,7230,7230,0
|
|
20230809,113300,131354070,7230,7250,7250,7230,134
|
|
20230809,113200,130383590,7250,7250,7250,7250,0
|
|
20230809,113100,130383590,7250,7250,7250,7250,12
|
|
20230809,113000,130296590,7250,7250,7250,7250,0
|
|
20230809,112900,130296590,7250,7250,7250,7250,0
|
|
20230809,112800,130296590,7250,7250,7250,7250,5
|
|
20230809,112700,130260340,7250,7250,7250,7250,6
|
|
20230809,112600,130216840,7250,7250,7250,7250,1
|
|
20230809,112500,130209590,7250,7250,7250,7230,68
|
|
20230809,112400,129717060,7250,7240,7250,7240,72
|
|
20230809,112300,129195190,7250,7230,7250,7230,928
|
|
20230809,112200,122485470,7230,7230,7230,7230,2
|
|
20230809,112100,122471010,7220,7220,7220,7220,517
|
|
20230809,112000,118738270,7220,7220,7220,7220,0
|
|
20230809,111900,118738270,7220,7210,7220,7210,2304
|
|
20230809,111800,102126150,7210,7210,7210,7210,5
|
|
20230809,111700,102090100,7210,7200,7210,7190,209
|
|
20230809,111600,100585770,7210,7210,7210,7210,0
|
|
20230809,111500,100585770,7210,7200,7210,7200,550
|
|
20230809,111400,96625270,7200,7200,7200,7200,0
|
|
20230809,111300,96625270,7200,7200,7200,7200,98
|
|
20230809,111200,95919670,7200,7200,7200,7200,0
|
|
20230809,111100,95919670,7200,7200,7200,7200,0
|
|
20230809,111000,95919670,7200,7200,7200,7200,0
|
|
20230809,110900,95919670,7200,7200,7200,7200,14
|
|
20230809,110800,95818870,7200,7200,7200,7200,5
|
|
20230809,110700,95782870,7210,7190,7210,7190,28
|
|
20230809,110600,95581300,7190,7190,7190,7190,127
|
|
20230809,110500,94668170,7190,7200,7200,7190,96
|
|
20230809,110400,93976990,7200,7200,7210,7200,249
|
|
20230809,110300,92184120,7200,7200,7200,7200,0
|
|
20230809,110200,92184120,7200,7200,7200,7200,0
|
|
20230809,110100,92184120,7200,7200,7200,7200,1
|
|
20230809,110000,92176920,7200,7210,7210,7200,19
|
|
20230809,105900,92039950,7210,7210,7210,7210,20
|
|
20230809,105800,91895750,7210,7210,7220,7210,17
|
|
20230809,105700,91773120,7210,7210,7210,7210,5
|
|
20230809,105600,91737070,7220,7210,7220,7210,154
|
|
20230809,105500,90626670,7200,7200,7200,7200,0
|
|
20230809,105400,90626670,7200,7200,7200,7200,4
|
|
20230809,105300,90597870,7200,7200,7210,7200,16
|
|
20230809,105200,90482550,7200,7200,7200,7200,96
|
|
20230809,105100,89791350,7210,7210,7210,7210,0
|
|
20230809,105000,89791350,7210,7210,7210,7210,27
|
|
20230809,104900,89596680,7210,7210,7210,7210,9
|
|
20230809,104800,89531790,7210,7200,7210,7200,456
|
|
20230809,104700,86248470,7190,7190,7190,7190,0
|
|
20230809,104600,86248470,7190,7190,7190,7190,0
|
|
20230809,104500,86248470,7190,7190,7190,7190,64
|
|
20230809,104400,85788310,7200,7200,7200,7200,0
|
|
20230809,104300,85788310,7200,7200,7200,7200,307
|
|
20230809,104200,83577910,7200,7200,7200,7200,1
|
|
20230809,104100,83570710,7200,7200,7200,7200,0
|
|
20230809,104000,83570710,7200,7200,7200,7200,0
|
|
20230809,103900,83570710,7200,7200,7200,7200,6
|
|
20230809,103800,83527510,7200,7200,7200,7200,10
|
|
20230809,103700,83455510,7200,7200,7200,7200,0
|
|
20230809,103600,83455510,7200,7200,7200,7200,1
|
|
20230809,103500,83448310,7200,7200,7200,7200,0
|
|
20230809,103400,83448310,7200,7200,7200,7200,5
|
|
20230809,103300,83412310,7200,7190,7200,7190,10
|
|
20230809,103200,83340390,7200,7200,7210,7200,1358
|
|
20230809,103100,73561910,7200,7200,7200,7200,1
|
|
20230809,103000,73554710,7200,7210,7210,7200,12
|
|
20230809,102900,73468290,7210,7210,7210,7210,37
|
|
20230809,102800,73201520,7210,7210,7210,7210,4
|
|
20230809,102700,73172680,7200,7200,7200,7200,0
|
|
20230809,102600,73172680,7200,7200,7200,7200,6
|
|
20230809,102500,73129480,7210,7210,7210,7210,4
|
|
20230809,102400,73100640,7200,7200,7200,7200,5
|
|
20230809,102300,73064640,7200,7200,7200,7200,1
|
|
20230809,102200,73057440,7200,7200,7210,7190,1105
|
|
20230809,102100,65111140,7200,7200,7200,7200,917
|
|
20230809,102000,58508740,7200,7200,7200,7200,0
|
|
20230809,101900,58508740,7200,7200,7200,7200,0
|
|
20230809,101800,58508740,7200,7200,7200,7200,0
|
|
20230809,101700,58508740,7200,7200,7200,7200,0
|
|
20230809,101600,58508740,7200,7200,7200,7200,2
|
|
20230809,101500,58494340,7210,7200,7210,7200,4
|
|
20230809,101400,58465520,7220,7220,7220,7200,62
|
|
20230809,101300,58019080,7200,7200,7200,7200,0
|
|
20230809,101200,58019080,7200,7200,7200,7200,0
|
|
20230809,101100,58019080,7200,7200,7200,7200,10
|
|
20230809,101000,57947080,7200,7200,7200,7200,3
|
|
20230809,100900,57925480,7200,7200,7200,7200,104
|
|
20230809,100800,57176680,7200,7200,7200,7200,0
|
|
20230809,100700,57176680,7200,7200,7200,7200,16
|
|
20230809,100600,57061480,7200,7200,7200,7200,0
|
|
20230809,100500,57061480,7200,7200,7200,7200,0
|
|
20230809,100400,57061480,7200,7200,7200,7200,20
|
|
20230809,100300,56917480,7220,7220,7220,7220,1
|
|
20230809,100200,56910260,7230,7230,7230,7230,0
|
|
20230809,100100,56910260,7230,7200,7230,7200,330
|
|
20230809,100000,54533330,7190,7190,7190,7190,8
|
|
20230809,095900,54475810,7190,7190,7190,7190,0
|
|
20230809,095800,54475810,7190,7200,7200,7190,214
|
|
20230809,095700,52935040,7200,7200,7200,7200,0
|
|
20230809,095600,52935040,7200,7190,7200,7190,6
|
|
20230809,095500,52891850,7190,7200,7200,7190,2
|
|
20230809,095400,52877460,7180,7180,7180,7180,1
|
|
20230809,095300,52870280,7190,7190,7190,7190,0
|
|
20230809,095200,52870280,7190,7190,7190,7190,2
|
|
20230809,095100,52855900,7190,7190,7190,7190,2
|
|
20230809,095000,52841520,7190,7190,7190,7190,0
|
|
20230809,094900,52841520,7190,7190,7190,7190,127
|
|
20230809,094800,51928390,7190,7190,7190,7190,5
|
|
20230809,094700,51892440,7180,7180,7180,7180,1
|
|
20230809,094600,51885260,7190,7190,7190,7190,6
|
|
20230809,094500,51842120,7190,7190,7190,7190,3
|
|
20230809,094400,51820550,7190,7190,7190,7190,16
|
|
20230809,094300,51705510,7190,7200,7200,7190,3
|
|
20230809,094200,51683930,7200,7200,7200,7180,3
|
|
20230809,094100,51662350,7180,7180,7180,7180,10
|
|
20230809,094000,51590550,7190,7190,7190,7190,3
|
|
20230809,093900,51568980,7190,7190,7200,7190,13
|
|
20230809,093800,51475500,7190,7190,7190,7190,36
|
|
20230809,093700,51216660,7190,7190,7190,7190,107
|
|
20230809,093600,50447330,7170,7170,7170,7170,1
|
|
20230809,093500,50440160,7170,7190,7190,7170,978
|
|
20230809,093400,43427530,7190,7190,7190,7190,2
|
|
20230809,093300,43413150,7180,7190,7190,7180,319
|
|
20230809,093200,41122040,7190,7190,7190,7190,3
|
|
20230809,093100,41100470,7190,7200,7200,7190,105
|
|
20230809,093000,40344520,7200,7200,7200,7200,105
|
|
20230809,092900,39588520,7200,7200,7200,7200,5
|
|
20230809,092800,39552520,7200,7200,7200,7200,0
|
|
20230809,092700,39552520,7200,7200,7200,7200,1
|
|
20230809,092600,39545320,7200,7200,7200,7200,5
|
|
20230809,092500,39509320,7200,7200,7200,7200,0
|
|
20230809,092400,39509320,7200,7200,7200,7200,2
|
|
20230809,092300,39494920,7200,7200,7200,7180,39
|
|
20230809,092200,39214680,7200,7180,7200,7180,106
|
|
20230809,092100,38453580,7200,7200,7200,7200,0
|
|
20230809,092000,38453580,7200,7200,7200,7200,2
|
|
20230809,091900,38439180,7200,7200,7200,7200,8
|
|
20230809,091800,38381580,7180,7190,7200,7180,2166
|
|
20230809,091700,22820390,7190,7190,7190,7190,21
|
|
20230809,091600,22669400,7190,7190,7190,7180,196
|
|
20230809,091500,21260180,7190,7200,7200,7190,39
|
|
20230809,091400,20979490,7200,7200,7200,7200,0
|
|
20230809,091300,20979490,7200,7200,7200,7200,0
|
|
20230809,091200,20979490,7200,7200,7200,7200,11
|
|
20230809,091100,20900290,7190,7190,7190,7190,26
|
|
20230809,091000,20713350,7180,7180,7180,7180,65
|
|
20230809,090900,20246650,7180,7190,7190,7180,31
|
|
20230809,090800,20024050,7200,7200,7200,7200,0
|
|
20230809,090700,20024050,7200,7200,7200,7200,0
|
|
20230809,090600,20024050,7200,7210,7240,7170,158
|
|
20230809,090500,18889870,7180,7170,7180,7170,36
|
|
20230809,090400,18631690,7150,7150,7150,7150,1
|
|
20230809,090300,18624540,7150,7160,7180,7150,309
|
|
20230809,090200,16413350,7160,7150,7160,7150,12
|
|
20230809,090100,16327480,7150,7190,7190,7140,1776
|
|
20230809,090000,3600780,7190,7200,7210,7190,500
|