663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,200000,260885630,8100,8100,8100,8100,542
|
|
20230808,195900,260885630,8100,8100,8100,8100,0
|
|
20230808,195800,260885630,8100,8100,8100,8100,0
|
|
20230808,195700,260885630,8100,8100,8100,8100,0
|
|
20230808,195600,260885630,8100,8100,8100,8100,0
|
|
20230808,195500,260885630,8100,8100,8100,8100,0
|
|
20230808,195400,260885630,8100,8100,8100,8100,0
|
|
20230808,195300,260885630,8100,8100,8100,8100,0
|
|
20230808,195200,260885630,8100,8100,8100,8100,0
|
|
20230808,195100,260885630,8100,8100,8100,8100,0
|
|
20230808,195000,260885630,8100,8100,8100,8100,0
|
|
20230808,194900,260885630,8100,8100,8100,8100,0
|
|
20230808,194800,260885630,8100,8100,8100,8100,0
|
|
20230808,194700,260885630,8100,8100,8100,8100,0
|
|
20230808,194600,260885630,8100,8100,8100,8100,0
|
|
20230808,194500,260885630,8100,8100,8100,8100,0
|
|
20230808,194400,260885630,8100,8100,8100,8100,0
|
|
20230808,194300,260885630,8100,8100,8100,8100,0
|
|
20230808,194200,260885630,8100,8100,8100,8100,0
|
|
20230808,194100,260885630,8100,8100,8100,8100,0
|
|
20230808,194000,260885630,8100,8100,8100,8100,0
|
|
20230808,193900,260885630,8100,8100,8100,8100,0
|
|
20230808,193800,260885630,8100,8100,8100,8100,0
|
|
20230808,193700,260885630,8100,8100,8100,8100,0
|
|
20230808,193600,260885630,8100,8100,8100,8100,0
|
|
20230808,193500,260885630,8100,8100,8100,8100,0
|
|
20230808,193400,260885630,8100,8100,8100,8100,0
|
|
20230808,193300,260885630,8100,8100,8100,8100,0
|
|
20230808,193200,260885630,8100,8100,8100,8100,0
|
|
20230808,193100,260885630,8100,8100,8100,8100,0
|
|
20230808,193000,260885630,8100,8100,8100,8100,542
|
|
20230808,192900,260885630,8100,8100,8100,8100,0
|
|
20230808,192800,260885630,8100,8100,8100,8100,0
|
|
20230808,192700,260885630,8100,8100,8100,8100,0
|
|
20230808,192600,260885630,8100,8100,8100,8100,0
|
|
20230808,192500,260885630,8100,8100,8100,8100,0
|
|
20230808,192400,260885630,8100,8100,8100,8100,0
|
|
20230808,192300,260885630,8100,8100,8100,8100,0
|
|
20230808,192200,260885630,8100,8100,8100,8100,0
|
|
20230808,192100,260885630,8100,8100,8100,8100,0
|
|
20230808,192000,260885630,8100,8100,8100,8100,0
|
|
20230808,191900,260885630,8100,8100,8100,8100,0
|
|
20230808,191800,260885630,8100,8100,8100,8100,0
|
|
20230808,191700,260885630,8100,8100,8100,8100,0
|
|
20230808,191600,260885630,8100,8100,8100,8100,0
|
|
20230808,191500,260885630,8100,8100,8100,8100,0
|
|
20230808,191400,260885630,8100,8100,8100,8100,0
|
|
20230808,191300,260885630,8100,8100,8100,8100,0
|
|
20230808,191200,260885630,8100,8100,8100,8100,0
|
|
20230808,191100,260885630,8100,8100,8100,8100,0
|
|
20230808,191000,260885630,8100,8100,8100,8100,0
|
|
20230808,190900,260885630,8100,8100,8100,8100,0
|
|
20230808,190800,260885630,8100,8100,8100,8100,0
|
|
20230808,190700,260885630,8100,8100,8100,8100,0
|
|
20230808,190600,260885630,8100,8100,8100,8100,0
|
|
20230808,190500,260885630,8100,8100,8100,8100,0
|
|
20230808,190400,260885630,8100,8100,8100,8100,0
|
|
20230808,190300,260885630,8100,8100,8100,8100,0
|
|
20230808,190200,260885630,8100,8100,8100,8100,0
|
|
20230808,190100,260885630,8100,8100,8100,8100,0
|
|
20230808,190000,260885630,8100,8100,8100,8100,542
|
|
20230808,185900,260885630,8100,8100,8100,8100,0
|
|
20230808,185800,260885630,8100,8100,8100,8100,0
|
|
20230808,185700,260885630,8100,8100,8100,8100,0
|
|
20230808,185600,260885630,8100,8100,8100,8100,0
|
|
20230808,185500,260885630,8100,8100,8100,8100,0
|
|
20230808,185400,260885630,8100,8100,8100,8100,0
|
|
20230808,185300,260885630,8100,8100,8100,8100,0
|
|
20230808,185200,260885630,8100,8100,8100,8100,0
|
|
20230808,185100,260885630,8100,8100,8100,8100,0
|
|
20230808,185000,260885630,8100,8100,8100,8100,0
|
|
20230808,184900,260885630,8100,8100,8100,8100,0
|
|
20230808,184800,260885630,8100,8100,8100,8100,0
|
|
20230808,184700,260885630,8100,8100,8100,8100,0
|
|
20230808,184600,260885630,8100,8100,8100,8100,0
|
|
20230808,184500,260885630,8100,8100,8100,8100,0
|
|
20230808,184400,260885630,8100,8100,8100,8100,0
|
|
20230808,184300,260885630,8100,8100,8100,8100,0
|
|
20230808,184200,260885630,8100,8100,8100,8100,0
|
|
20230808,184100,260885630,8100,8100,8100,8100,0
|
|
20230808,184000,260885630,8100,8100,8100,8100,0
|
|
20230808,183900,260885630,8100,8100,8100,8100,0
|
|
20230808,183800,260885630,8100,8100,8100,8100,0
|
|
20230808,183700,260885630,8100,8100,8100,8100,0
|
|
20230808,183600,260885630,8100,8100,8100,8100,0
|
|
20230808,183500,260885630,8100,8100,8100,8100,0
|
|
20230808,183400,260885630,8100,8100,8100,8100,0
|
|
20230808,183300,260885630,8100,8100,8100,8100,0
|
|
20230808,183200,260885630,8100,8100,8100,8100,0
|
|
20230808,183100,260885630,8100,8100,8100,8100,0
|
|
20230808,183000,260885630,8100,8100,8100,8100,542
|
|
20230808,182900,260885630,8100,8100,8100,8100,0
|
|
20230808,182800,260885630,8100,8100,8100,8100,0
|
|
20230808,182700,260885630,8100,8100,8100,8100,0
|
|
20230808,182600,260885630,8100,8100,8100,8100,0
|
|
20230808,182500,260885630,8100,8100,8100,8100,0
|
|
20230808,182400,260885630,8100,8100,8100,8100,0
|
|
20230808,182300,260885630,8100,8100,8100,8100,0
|
|
20230808,182200,260885630,8100,8100,8100,8100,0
|
|
20230808,182100,260885630,8100,8100,8100,8100,0
|
|
20230808,182000,260885630,8100,8100,8100,8100,0
|
|
20230808,181900,260885630,8100,8100,8100,8100,0
|
|
20230808,181800,260885630,8100,8100,8100,8100,0
|
|
20230808,181700,260885630,8100,8100,8100,8100,0
|
|
20230808,181600,260885630,8100,8100,8100,8100,0
|
|
20230808,181500,260885630,8100,8100,8100,8100,0
|
|
20230808,181400,260885630,8100,8100,8100,8100,0
|
|
20230808,181300,260885630,8100,8100,8100,8100,0
|
|
20230808,181200,260885630,8100,8100,8100,8100,0
|
|
20230808,181100,260885630,8100,8100,8100,8100,0
|
|
20230808,181000,260885630,8100,8100,8100,8100,0
|
|
20230808,180900,260885630,8100,8100,8100,8100,0
|
|
20230808,180800,260885630,8100,8100,8100,8100,0
|
|
20230808,180700,260885630,8100,8100,8100,8100,0
|
|
20230808,180600,260885630,8100,8100,8100,8100,0
|
|
20230808,180500,260885630,8100,8100,8100,8100,0
|
|
20230808,180400,260885630,8100,8100,8100,8100,0
|
|
20230808,180300,260885630,8100,8100,8100,8100,0
|
|
20230808,180200,260885630,8100,8100,8100,8100,0
|
|
20230808,180100,260885630,8100,8100,8100,8100,0
|
|
20230808,180000,260885630,8100,8100,8100,8100,542
|
|
20230808,175900,260885630,8100,8100,8100,8100,0
|
|
20230808,175800,260885630,8100,8100,8100,8100,0
|
|
20230808,175700,260885630,8100,8100,8100,8100,0
|
|
20230808,175600,260885630,8100,8100,8100,8100,0
|
|
20230808,175500,260885630,8100,8100,8100,8100,0
|
|
20230808,175400,260885630,8100,8100,8100,8100,0
|
|
20230808,175300,260885630,8100,8100,8100,8100,0
|
|
20230808,175200,260885630,8100,8100,8100,8100,0
|
|
20230808,175100,260885630,8100,8100,8100,8100,0
|
|
20230808,175000,260885630,8100,8100,8100,8100,0
|
|
20230808,174900,260885630,8100,8100,8100,8100,0
|
|
20230808,174800,260885630,8100,8100,8100,8100,0
|
|
20230808,174700,260885630,8100,8100,8100,8100,0
|
|
20230808,174600,260885630,8100,8100,8100,8100,0
|
|
20230808,174500,260885630,8100,8100,8100,8100,0
|
|
20230808,174400,260885630,8100,8100,8100,8100,0
|
|
20230808,174300,260885630,8100,8100,8100,8100,0
|
|
20230808,174200,260885630,8100,8100,8100,8100,0
|
|
20230808,174100,260885630,8100,8100,8100,8100,0
|
|
20230808,174000,260885630,8100,8100,8100,8100,0
|
|
20230808,173900,260885630,8100,8100,8100,8100,0
|
|
20230808,173800,260885630,8100,8100,8100,8100,0
|
|
20230808,173700,260885630,8100,8100,8100,8100,0
|
|
20230808,173600,260885630,8100,8100,8100,8100,0
|
|
20230808,173500,260885630,8100,8100,8100,8100,0
|
|
20230808,173400,260885630,8100,8100,8100,8100,0
|
|
20230808,173300,260885630,8100,8100,8100,8100,0
|
|
20230808,173200,260885630,8100,8100,8100,8100,0
|
|
20230808,173100,260885630,8100,8100,8100,8100,0
|
|
20230808,173000,260885630,8100,8100,8100,8100,542
|
|
20230808,172900,260885630,8100,8100,8100,8100,0
|
|
20230808,172800,260885630,8100,8100,8100,8100,0
|
|
20230808,172700,260885630,8100,8100,8100,8100,0
|
|
20230808,172600,260885630,8100,8100,8100,8100,0
|
|
20230808,172500,260885630,8100,8100,8100,8100,0
|
|
20230808,172400,260885630,8100,8100,8100,8100,0
|
|
20230808,172300,260885630,8100,8100,8100,8100,0
|
|
20230808,172200,260885630,8100,8100,8100,8100,0
|
|
20230808,172100,260885630,8100,8100,8100,8100,0
|
|
20230808,172000,260885630,8100,8100,8100,8100,0
|
|
20230808,171900,260885630,8100,8100,8100,8100,0
|
|
20230808,171800,260885630,8100,8100,8100,8100,0
|
|
20230808,171700,260885630,8100,8100,8100,8100,0
|
|
20230808,171600,260885630,8100,8100,8100,8100,0
|
|
20230808,171500,260885630,8100,8100,8100,8100,0
|
|
20230808,171400,260885630,8100,8100,8100,8100,0
|
|
20230808,171300,260885630,8100,8100,8100,8100,0
|
|
20230808,171200,260885630,8100,8100,8100,8100,0
|
|
20230808,171100,260885630,8100,8100,8100,8100,0
|
|
20230808,171000,260885630,8100,8100,8100,8100,0
|
|
20230808,170900,260885630,8100,8100,8100,8100,0
|
|
20230808,170800,260885630,8100,8100,8100,8100,0
|
|
20230808,170700,260885630,8100,8100,8100,8100,0
|
|
20230808,170600,260885630,8100,8100,8100,8100,0
|
|
20230808,170500,260885630,8100,8100,8100,8100,0
|
|
20230808,170400,260885630,8100,8100,8100,8100,0
|
|
20230808,170300,260885630,8100,8100,8100,8100,0
|
|
20230808,170200,260885630,8100,8100,8100,8100,0
|
|
20230808,170100,260885630,8100,8100,8100,8100,0
|
|
20230808,170000,260885630,8100,8100,8100,8100,542
|
|
20230808,165900,260885630,8100,8100,8100,8100,0
|
|
20230808,165800,260885630,8100,8100,8100,8100,0
|
|
20230808,165700,260885630,8100,8100,8100,8100,0
|
|
20230808,165600,260885630,8100,8100,8100,8100,0
|
|
20230808,165500,260885630,8100,8100,8100,8100,0
|
|
20230808,165400,260885630,8100,8100,8100,8100,0
|
|
20230808,165300,260885630,8100,8100,8100,8100,0
|
|
20230808,165200,260885630,8100,8100,8100,8100,0
|
|
20230808,165100,260885630,8100,8100,8100,8100,0
|
|
20230808,165000,260885630,8100,8100,8100,8100,0
|
|
20230808,164900,260885630,8100,8100,8100,8100,0
|
|
20230808,164800,260885630,8100,8100,8100,8100,0
|
|
20230808,164700,260885630,8100,8100,8100,8100,0
|
|
20230808,164600,260885630,8100,8100,8100,8100,0
|
|
20230808,164500,260885630,8100,8100,8100,8100,0
|
|
20230808,164400,260885630,8100,8100,8100,8100,0
|
|
20230808,164300,260885630,8100,8100,8100,8100,0
|
|
20230808,164200,260885630,8100,8100,8100,8100,0
|
|
20230808,164100,260885630,8100,8100,8100,8100,0
|
|
20230808,164000,260885630,8100,8100,8100,8100,0
|
|
20230808,163900,260885630,8100,8100,8100,8100,0
|
|
20230808,163800,260885630,8100,8100,8100,8100,0
|
|
20230808,163700,260885630,8100,8100,8100,8100,0
|
|
20230808,163600,260885630,8100,8100,8100,8100,0
|
|
20230808,163500,260885630,8100,8100,8100,8100,0
|
|
20230808,163400,260885630,8100,8100,8100,8100,0
|
|
20230808,163300,260885630,8100,8100,8100,8100,0
|
|
20230808,163200,260885630,8100,8100,8100,8100,0
|
|
20230808,163100,260885630,8100,8100,8100,8100,0
|
|
20230808,163000,260885630,8100,8100,8100,8100,542
|
|
20230808,162900,260885630,8100,8100,8100,8100,0
|
|
20230808,162800,260885630,8100,8100,8100,8100,0
|
|
20230808,162700,260885630,8100,8100,8100,8100,0
|
|
20230808,162600,260885630,8100,8100,8100,8100,0
|
|
20230808,162500,260885630,8100,8100,8100,8100,0
|
|
20230808,162400,260885630,8100,8100,8100,8100,0
|
|
20230808,162300,260885630,8100,8100,8100,8100,0
|
|
20230808,162200,260885630,8100,8100,8100,8100,0
|
|
20230808,162100,260885630,8100,8100,8100,8100,0
|
|
20230808,162000,260885630,8100,8100,8100,8100,0
|
|
20230808,161900,260885630,8100,8100,8100,8100,0
|
|
20230808,161800,260885630,8100,8100,8100,8100,0
|
|
20230808,161700,260885630,8100,8100,8100,8100,0
|
|
20230808,161600,260885630,8100,8100,8100,8100,0
|
|
20230808,161500,260885630,8100,8100,8100,8100,0
|
|
20230808,161400,260885630,8100,8100,8100,8100,0
|
|
20230808,161300,260885630,8100,8100,8100,8100,0
|
|
20230808,161200,260885630,8100,8100,8100,8100,0
|
|
20230808,161100,260885630,8100,8100,8100,8100,0
|
|
20230808,161000,260885630,8100,8100,8100,8100,0
|
|
20230808,160900,260885630,8100,8100,8100,8100,0
|
|
20230808,160800,260885630,8100,8100,8100,8100,0
|
|
20230808,160700,260885630,8100,8100,8100,8100,0
|
|
20230808,160600,260885630,8100,8100,8100,8100,0
|
|
20230808,160500,260885630,8100,8100,8100,8100,0
|
|
20230808,160400,260885630,8100,8100,8100,8100,0
|
|
20230808,160300,260885630,8100,8100,8100,8100,0
|
|
20230808,160200,260885630,8100,8100,8100,8100,0
|
|
20230808,160100,260885630,8100,8100,8100,8100,0
|
|
20230808,160000,260885630,8100,8100,8100,8100,542
|
|
20230808,155900,260885630,8100,8100,8100,8100,0
|
|
20230808,155800,260885630,8100,8100,8100,8100,0
|
|
20230808,155700,260885630,8100,8100,8100,8100,0
|
|
20230808,155600,260885630,8100,8100,8100,8100,0
|
|
20230808,155500,260885630,8100,8100,8100,8100,0
|
|
20230808,155400,260885630,8100,8100,8100,8100,0
|
|
20230808,155300,260885630,8100,8100,8100,8100,0
|
|
20230808,155200,260885630,8100,8100,8100,8100,0
|
|
20230808,155100,260885630,8100,8100,8100,8100,0
|
|
20230808,155000,260885630,8100,8100,8100,8100,0
|
|
20230808,154900,260885630,8100,8100,8100,8100,0
|
|
20230808,154800,260885630,8100,8100,8100,8100,0
|
|
20230808,154700,260885630,8100,8100,8100,8100,0
|
|
20230808,154600,260885630,8100,8100,8100,8100,0
|
|
20230808,154500,260885630,8100,8100,8100,8100,0
|
|
20230808,154400,260885630,8100,8100,8100,8100,0
|
|
20230808,154300,260885630,8100,8100,8100,8100,0
|
|
20230808,154200,260885630,8100,8100,8100,8100,0
|
|
20230808,154100,260885630,8100,8100,8100,8100,0
|
|
20230808,154000,260885630,8100,8100,8100,8100,0
|
|
20230808,153900,260885630,8100,8100,8100,8100,0
|
|
20230808,153800,260885630,8100,8100,8100,8100,0
|
|
20230808,153700,260885630,8100,8100,8100,8100,0
|
|
20230808,153600,260885630,8100,8100,8100,8100,0
|
|
20230808,153500,260885630,8100,8100,8100,8100,0
|
|
20230808,153400,260885630,8100,8100,8100,8100,0
|
|
20230808,153300,260885630,8100,8100,8100,8100,0
|
|
20230808,153200,260885630,8100,8100,8100,8100,0
|
|
20230808,153100,260885630,8100,8100,8100,8100,0
|
|
20230808,153000,260885630,8100,8100,8100,8100,1084
|
|
20230808,152900,256495430,8040,8040,8040,8040,0
|
|
20230808,152800,256495430,8040,8040,8040,8040,0
|
|
20230808,152700,256495430,8040,8040,8040,8040,0
|
|
20230808,152600,256495430,8040,8040,8040,8040,0
|
|
20230808,152500,256495430,8040,8040,8040,8040,0
|
|
20230808,152400,256495430,8040,8040,8040,8040,0
|
|
20230808,152300,256495430,8040,8040,8040,8040,0
|
|
20230808,152200,256495430,8040,8040,8040,8040,0
|
|
20230808,152100,256495430,8040,8040,8040,8040,0
|
|
20230808,152000,256495430,8040,8040,8040,8040,0
|
|
20230808,151900,256495430,8040,8060,8060,8040,92
|
|
20230808,151800,255755220,8050,8050,8050,8050,0
|
|
20230808,151700,255755220,8050,8050,8050,8050,0
|
|
20230808,151600,255755220,8050,8050,8050,8050,0
|
|
20230808,151500,255755220,8050,8060,8060,8050,110
|
|
20230808,151400,254869710,8050,8050,8050,8050,0
|
|
20230808,151300,254869710,8050,8050,8050,8050,156
|
|
20230808,151200,253613910,8050,8050,8050,8050,5
|
|
20230808,151100,253573660,8050,8050,8050,8050,0
|
|
20230808,151000,253573660,8050,8060,8060,8040,183
|
|
20230808,150900,252100840,8070,8070,8070,8070,0
|
|
20230808,150800,252100840,8070,8070,8070,8070,0
|
|
20230808,150700,252100840,8070,8070,8070,8070,0
|
|
20230808,150600,252100840,8070,8070,8070,8070,0
|
|
20230808,150500,252100840,8070,8070,8070,8070,0
|
|
20230808,150400,252100840,8070,8070,8070,8070,0
|
|
20230808,150300,252100840,8070,8070,8070,8070,0
|
|
20230808,150200,252100840,8070,8070,8070,8070,0
|
|
20230808,150100,252100840,8070,8070,8070,8070,0
|
|
20230808,150000,252100840,8070,8090,8090,8070,341
|
|
20230808,145900,249346460,8120,8120,8120,8120,0
|
|
20230808,145800,249346460,8120,8120,8120,8120,0
|
|
20230808,145700,249346460,8120,8120,8120,8120,0
|
|
20230808,145600,249346460,8120,8120,8120,8120,0
|
|
20230808,145500,249346460,8120,8120,8120,8120,0
|
|
20230808,145400,249346460,8120,8120,8120,8120,0
|
|
20230808,145300,249346460,8120,8120,8120,8120,5
|
|
20230808,145200,249305860,8120,8120,8120,8120,0
|
|
20230808,145100,249305860,8120,8120,8120,8120,0
|
|
20230808,145000,249305860,8120,8120,8120,8120,0
|
|
20230808,144900,249305860,8120,8120,8120,8120,0
|
|
20230808,144800,249305860,8120,8120,8120,8120,0
|
|
20230808,144700,249305860,8120,8120,8120,8120,0
|
|
20230808,144600,249305860,8120,8120,8120,8120,0
|
|
20230808,144500,249305860,8120,8120,8120,8120,0
|
|
20230808,144400,249305860,8120,8120,8120,8120,0
|
|
20230808,144300,249305860,8120,8120,8120,8120,0
|
|
20230808,144200,249305860,8120,8120,8120,8120,0
|
|
20230808,144100,249305860,8120,8120,8120,8120,0
|
|
20230808,144000,249305860,8120,8120,8120,8120,0
|
|
20230808,143900,249305860,8120,8120,8120,8120,0
|
|
20230808,143800,249305860,8120,8110,8120,8110,2
|
|
20230808,143700,249289630,8120,8120,8120,8120,0
|
|
20230808,143600,249289630,8120,8120,8120,8120,0
|
|
20230808,143500,249289630,8120,8120,8120,8120,0
|
|
20230808,143400,249289630,8120,8120,8120,8120,0
|
|
20230808,143300,249289630,8120,8120,8120,8120,0
|
|
20230808,143200,249289630,8120,8120,8120,8120,0
|
|
20230808,143100,249289630,8120,8120,8120,8120,0
|
|
20230808,143000,249289630,8120,8120,8120,8120,0
|
|
20230808,142900,249289630,8120,8120,8120,8120,0
|
|
20230808,142800,249289630,8120,8120,8120,8120,0
|
|
20230808,142700,249289630,8120,8120,8120,8120,0
|
|
20230808,142600,249289630,8120,8120,8120,8120,0
|
|
20230808,142500,249289630,8120,8120,8120,8120,5
|
|
20230808,142400,249249030,8120,8120,8120,8120,0
|
|
20230808,142300,249249030,8120,8120,8120,8120,0
|
|
20230808,142200,249249030,8120,8120,8120,8120,0
|
|
20230808,142100,249249030,8120,8120,8120,8120,0
|
|
20230808,142000,249249030,8120,8120,8120,8120,0
|
|
20230808,141900,249249030,8120,8120,8120,8120,0
|
|
20230808,141800,249249030,8120,8120,8120,8120,0
|
|
20230808,141700,249249030,8120,8120,8120,8120,0
|
|
20230808,141600,249249030,8120,8120,8120,8120,0
|
|
20230808,141500,249249030,8120,8120,8120,8120,0
|
|
20230808,141400,249249030,8120,8120,8120,8120,1
|
|
20230808,141300,249240910,8050,8050,8050,8050,0
|
|
20230808,141200,249240910,8050,8050,8050,8050,0
|
|
20230808,141100,249240910,8050,8060,8060,8050,530
|
|
20230808,141000,244971380,8060,8060,8060,8060,0
|
|
20230808,140900,244971380,8060,8080,8080,8060,1400
|
|
20230808,140800,233683610,8120,8120,8120,8120,0
|
|
20230808,140700,233683610,8120,8120,8120,8120,0
|
|
20230808,140600,233683610,8120,8120,8120,8120,0
|
|
20230808,140500,233683610,8120,8120,8120,8120,0
|
|
20230808,140400,233683610,8120,8120,8120,8120,3
|
|
20230808,140300,233659250,8070,8080,8080,8060,1230
|
|
20230808,140200,223735250,8070,8070,8070,8070,0
|
|
20230808,140100,223735250,8070,8070,8070,8070,0
|
|
20230808,140000,223735250,8070,8070,8070,8070,0
|
|
20230808,135900,223735250,8070,8070,8070,8070,0
|
|
20230808,135800,223735250,8070,8070,8070,8070,0
|
|
20230808,135700,223735250,8070,8080,8080,8070,470
|
|
20230808,135600,219942270,8090,8090,8090,8090,0
|
|
20230808,135500,219942270,8090,8090,8090,8090,30
|
|
20230808,135400,219699570,8120,8120,8120,8120,1
|
|
20230808,135300,219691450,8080,8080,8080,8080,300
|
|
20230808,135200,217267450,8080,8090,8090,8080,650
|
|
20230808,135100,212014950,8120,8120,8120,8120,0
|
|
20230808,135000,212014950,8120,8120,8120,8120,24
|
|
20230808,134900,211820070,8080,8080,8080,8080,0
|
|
20230808,134800,211820070,8080,8080,8080,8080,0
|
|
20230808,134700,211820070,8080,8090,8090,8080,1385
|
|
20230808,134600,200627270,8080,8080,8080,8080,0
|
|
20230808,134500,200627270,8080,8080,8080,8080,0
|
|
20230808,134400,200627270,8080,8080,8080,8080,0
|
|
20230808,134300,200627270,8080,8080,8080,8080,1000
|
|
20230808,134200,192547270,8080,8080,8080,8080,0
|
|
20230808,134100,192547270,8080,8080,8080,8080,1000
|
|
20230808,134000,184467270,8070,8070,8070,8070,288
|
|
20230808,133900,182143110,8050,8050,8050,8050,0
|
|
20230808,133800,182143110,8050,8050,8050,8050,0
|
|
20230808,133700,182143110,8050,8050,8050,8050,0
|
|
20230808,133600,182143110,8050,8050,8050,8050,0
|
|
20230808,133500,182143110,8050,8100,8100,8050,2424
|
|
20230808,133400,162601570,8090,8090,8090,8090,0
|
|
20230808,133300,162601570,8090,8090,8090,8090,0
|
|
20230808,133200,162601570,8090,8090,8090,8090,0
|
|
20230808,133100,162601570,8090,8090,8090,8090,0
|
|
20230808,133000,162601570,8090,8090,8090,8090,0
|
|
20230808,132900,162601570,8090,8090,8090,8090,0
|
|
20230808,132800,162601570,8090,8090,8090,8090,0
|
|
20230808,132700,162601570,8090,8090,8090,8090,0
|
|
20230808,132600,162601570,8090,8090,8090,8090,0
|
|
20230808,132500,162601570,8090,8090,8090,8090,0
|
|
20230808,132400,162601570,8090,8090,8090,8090,0
|
|
20230808,132300,162601570,8090,8100,8100,8090,673
|
|
20230808,132200,157156950,8100,8100,8100,8100,0
|
|
20230808,132100,157156950,8100,8100,8100,8100,0
|
|
20230808,132000,157156950,8100,8100,8100,8100,195
|
|
20230808,131900,155577450,8090,8090,8090,8090,0
|
|
20230808,131800,155577450,8090,8090,8090,8090,0
|
|
20230808,131700,155577450,8090,8090,8090,8090,10
|
|
20230808,131600,155496550,8090,8090,8090,8090,0
|
|
20230808,131500,155496550,8090,8090,8090,8090,0
|
|
20230808,131400,155496550,8090,8090,8090,8090,0
|
|
20230808,131300,155496550,8090,8090,8090,8090,950
|
|
20230808,131200,147811050,8100,8100,8100,8100,0
|
|
20230808,131100,147811050,8100,8100,8100,8100,0
|
|
20230808,131000,147811050,8100,8100,8100,8100,0
|
|
20230808,130900,147811050,8100,8100,8100,8100,10
|
|
20230808,130800,147730050,8090,8090,8090,8090,4
|
|
20230808,130700,147697690,8100,8100,8100,8100,12
|
|
20230808,130600,147600490,8100,8100,8100,8100,0
|
|
20230808,130500,147600490,8100,8100,8100,8100,0
|
|
20230808,130400,147600490,8100,8100,8100,8100,1
|
|
20230808,130300,147592390,8090,8090,8090,8090,0
|
|
20230808,130200,147592390,8090,8090,8090,8090,0
|
|
20230808,130100,147592390,8090,8090,8090,8090,0
|
|
20230808,130000,147592390,8090,8090,8090,8090,0
|
|
20230808,125900,147592390,8090,8090,8090,8090,0
|
|
20230808,125800,147592390,8090,8090,8090,8090,46
|
|
20230808,125700,147220250,8090,8090,8090,8090,0
|
|
20230808,125600,147220250,8090,8090,8090,8090,0
|
|
20230808,125500,147220250,8090,8090,8090,8090,5
|
|
20230808,125400,147179800,8080,8080,8080,8080,0
|
|
20230808,125300,147179800,8080,8080,8080,8080,0
|
|
20230808,125200,147179800,8080,8080,8080,8080,0
|
|
20230808,125100,147179800,8080,8080,8080,8080,0
|
|
20230808,125000,147179800,8080,8080,8080,8080,0
|
|
20230808,124900,147179800,8080,8080,8080,8080,0
|
|
20230808,124800,147179800,8080,8080,8080,8080,0
|
|
20230808,124700,147179800,8080,8080,8080,8080,0
|
|
20230808,124600,147179800,8080,8080,8080,8080,0
|
|
20230808,124500,147179800,8080,8080,8080,8080,0
|
|
20230808,124400,147179800,8080,8080,8080,8080,0
|
|
20230808,124300,147179800,8080,8080,8080,8070,82
|
|
20230808,124200,146518030,8090,8090,8090,8090,0
|
|
20230808,124100,146518030,8090,8090,8090,8090,0
|
|
20230808,124000,146518030,8090,8090,8090,8090,0
|
|
20230808,123900,146518030,8090,8090,8090,8090,0
|
|
20230808,123800,146518030,8090,8090,8090,8090,1
|
|
20230808,123700,146509940,8090,8090,8090,8090,1
|
|
20230808,123600,146501850,8090,8090,8090,8090,0
|
|
20230808,123500,146501850,8090,8090,8090,8090,0
|
|
20230808,123400,146501850,8090,8090,8090,8090,0
|
|
20230808,123300,146501850,8090,8090,8090,8090,0
|
|
20230808,123200,146501850,8090,8090,8090,8090,0
|
|
20230808,123100,146501850,8090,8090,8090,8090,0
|
|
20230808,123000,146501850,8090,8090,8090,8090,0
|
|
20230808,122900,146501850,8090,8090,8090,8090,1
|
|
20230808,122800,146493760,8060,8060,8060,8060,0
|
|
20230808,122700,146493760,8060,8060,8060,8060,0
|
|
20230808,122600,146493760,8060,8060,8060,8060,0
|
|
20230808,122500,146493760,8060,8060,8060,8060,0
|
|
20230808,122400,146493760,8060,8060,8060,8060,0
|
|
20230808,122300,146493760,8060,8080,8080,8060,620
|
|
20230808,122200,141495360,8090,8090,8090,8090,10
|
|
20230808,122100,141414460,8060,8060,8060,8060,0
|
|
20230808,122000,141414460,8060,8080,8080,8060,330
|
|
20230808,121900,138751750,8090,8090,8090,8090,0
|
|
20230808,121800,138751750,8090,8090,8090,8090,0
|
|
20230808,121700,138751750,8090,8090,8090,8090,0
|
|
20230808,121600,138751750,8090,8090,8090,8090,0
|
|
20230808,121500,138751750,8090,8090,8090,8090,11
|
|
20230808,121400,138662760,8100,8100,8100,8100,0
|
|
20230808,121300,138662760,8100,8100,8100,8100,0
|
|
20230808,121200,138662760,8100,8100,8100,8100,0
|
|
20230808,121100,138662760,8100,8100,8100,8100,0
|
|
20230808,121000,138662760,8100,8100,8100,8100,0
|
|
20230808,120900,138662760,8100,8100,8100,8100,0
|
|
20230808,120800,138662760,8100,8100,8100,8100,0
|
|
20230808,120700,138662760,8100,8100,8100,8100,1
|
|
20230808,120600,138654660,8090,8090,8090,8090,0
|
|
20230808,120500,138654660,8090,8090,8090,8090,0
|
|
20230808,120400,138654660,8090,8090,8090,8090,0
|
|
20230808,120300,138654660,8090,8090,8090,8090,0
|
|
20230808,120200,138654660,8090,8090,8090,8090,0
|
|
20230808,120100,138654660,8090,8090,8090,8090,0
|
|
20230808,120000,138654660,8090,8090,8090,8090,0
|
|
20230808,115900,138654660,8090,8090,8090,8090,0
|
|
20230808,115800,138654660,8090,8090,8090,8090,0
|
|
20230808,115700,138654660,8090,8090,8090,8090,0
|
|
20230808,115600,138654660,8090,8090,8090,8090,0
|
|
20230808,115500,138654660,8090,8090,8090,8090,0
|
|
20230808,115400,138654660,8090,8090,8090,8090,0
|
|
20230808,115300,138654660,8090,8090,8090,8090,4
|
|
20230808,115200,138622300,8090,8090,8090,8090,0
|
|
20230808,115100,138622300,8090,8090,8090,8090,0
|
|
20230808,115000,138622300,8090,8090,8090,8090,6
|
|
20230808,114900,138573760,8100,8100,8100,8100,0
|
|
20230808,114800,138573760,8100,8100,8100,8100,0
|
|
20230808,114700,138573760,8100,8100,8100,8100,0
|
|
20230808,114600,138573760,8100,8100,8100,8100,0
|
|
20230808,114500,138573760,8100,8100,8100,8100,0
|
|
20230808,114400,138573760,8100,8100,8100,8100,0
|
|
20230808,114300,138573760,8100,8100,8100,8100,0
|
|
20230808,114200,138573760,8100,8100,8100,8100,0
|
|
20230808,114100,138573760,8100,8100,8100,8100,0
|
|
20230808,114000,138573760,8100,8100,8100,8100,0
|
|
20230808,113900,138573760,8100,8100,8100,8100,0
|
|
20230808,113800,138573760,8100,8100,8100,8100,0
|
|
20230808,113700,138573760,8100,8100,8100,8100,0
|
|
20230808,113600,138573760,8100,8100,8100,8100,0
|
|
20230808,113500,138573760,8100,8100,8100,8100,0
|
|
20230808,113400,138573760,8100,8100,8100,8100,0
|
|
20230808,113300,138573760,8100,8100,8100,8100,0
|
|
20230808,113200,138573760,8100,8100,8100,8100,0
|
|
20230808,113100,138573760,8100,8100,8100,8100,0
|
|
20230808,113000,138573760,8100,8100,8100,8100,1
|
|
20230808,112900,138565660,8080,8080,8080,8080,0
|
|
20230808,112800,138565660,8080,8080,8080,8080,0
|
|
20230808,112700,138565660,8080,8080,8080,8080,0
|
|
20230808,112600,138565660,8080,8080,8080,8080,1
|
|
20230808,112500,138557580,8100,8100,8100,8100,0
|
|
20230808,112400,138557580,8100,8100,8100,8100,0
|
|
20230808,112300,138557580,8100,8100,8100,8100,0
|
|
20230808,112200,138557580,8100,8100,8100,8100,0
|
|
20230808,112100,138557580,8100,8100,8100,8100,0
|
|
20230808,112000,138557580,8100,8100,8100,8100,0
|
|
20230808,111900,138557580,8100,8100,8100,8100,0
|
|
20230808,111800,138557580,8100,8100,8100,8100,0
|
|
20230808,111700,138557580,8100,8100,8100,8100,0
|
|
20230808,111600,138557580,8100,8100,8100,8100,1
|
|
20230808,111500,138549480,8080,8080,8080,8080,0
|
|
20230808,111400,138549480,8080,8080,8080,8080,0
|
|
20230808,111300,138549480,8080,8080,8080,8080,1
|
|
20230808,111200,138541400,8080,8080,8080,8080,1
|
|
20230808,111100,138533320,8070,8070,8070,8070,0
|
|
20230808,111000,138533320,8070,8070,8070,8070,0
|
|
20230808,110900,138533320,8070,8070,8070,8070,0
|
|
20230808,110800,138533320,8070,8070,8070,8070,10
|
|
20230808,110700,138452620,8070,8070,8070,8070,0
|
|
20230808,110600,138452620,8070,8070,8070,8070,0
|
|
20230808,110500,138452620,8070,8070,8070,8070,0
|
|
20230808,110400,138452620,8070,8070,8070,8070,0
|
|
20230808,110300,138452620,8070,8070,8070,8070,0
|
|
20230808,110200,138452620,8070,8070,8070,8070,0
|
|
20230808,110100,138452620,8070,8070,8070,8060,582
|
|
20230808,110000,133761610,8070,8080,8090,8070,956
|
|
20230808,105900,126045530,8080,8080,8080,8080,0
|
|
20230808,105800,126045530,8080,8080,8080,8080,0
|
|
20230808,105700,126045530,8080,8090,8090,8080,537
|
|
20230808,105600,121706560,8090,8090,8090,8090,0
|
|
20230808,105500,121706560,8090,8090,8090,8090,0
|
|
20230808,105400,121706560,8090,8090,8090,8090,0
|
|
20230808,105300,121706560,8090,8090,8090,8090,1
|
|
20230808,105200,121698470,8090,8090,8090,8090,2
|
|
20230808,105100,121682290,8090,8090,8090,8090,0
|
|
20230808,105000,121682290,8090,8090,8090,8090,0
|
|
20230808,104900,121682290,8090,8090,8090,8090,0
|
|
20230808,104800,121682290,8090,8090,8090,8090,1
|
|
20230808,104700,121674200,8090,8090,8090,8090,45
|
|
20230808,104600,121310150,8090,8090,8090,8090,0
|
|
20230808,104500,121310150,8090,8090,8090,8090,0
|
|
20230808,104400,121310150,8090,8090,8090,8090,0
|
|
20230808,104300,121310150,8090,8090,8090,8090,0
|
|
20230808,104200,121310150,8090,8100,8100,8090,6
|
|
20230808,104100,121261560,8090,8090,8090,8090,50
|
|
20230808,104000,120857060,8080,8080,8080,8080,0
|
|
20230808,103900,120857060,8080,8080,8080,8080,0
|
|
20230808,103800,120857060,8080,8080,8080,8080,25
|
|
20230808,103700,120655060,8080,8080,8080,8080,0
|
|
20230808,103600,120655060,8080,8080,8080,8080,0
|
|
20230808,103500,120655060,8080,8080,8080,8080,0
|
|
20230808,103400,120655060,8080,8080,8080,8080,1
|
|
20230808,103300,120646980,8090,8090,8090,8090,0
|
|
20230808,103200,120646980,8090,8090,8090,8090,1
|
|
20230808,103100,120638890,8090,8090,8090,8090,0
|
|
20230808,103000,120638890,8090,8090,8090,8090,0
|
|
20230808,102900,120638890,8090,8090,8090,8090,1
|
|
20230808,102800,120630800,8090,8090,8090,8090,0
|
|
20230808,102700,120630800,8090,8090,8090,8090,0
|
|
20230808,102600,120630800,8090,8090,8090,8090,0
|
|
20230808,102500,120630800,8090,8090,8090,8090,0
|
|
20230808,102400,120630800,8090,8090,8090,8090,0
|
|
20230808,102300,120630800,8090,8090,8090,8090,0
|
|
20230808,102200,120630800,8090,8090,8090,8090,8
|
|
20230808,102100,120566080,8090,8090,8090,8090,40
|
|
20230808,102000,120242480,8090,8090,8090,8090,13
|
|
20230808,101900,120137310,8090,8090,8090,8090,0
|
|
20230808,101800,120137310,8090,8090,8090,8090,60
|
|
20230808,101700,119651910,8100,8100,8100,8100,8195
|
|
20230808,101600,53272410,8110,8100,8110,8100,1024
|
|
20230808,101500,44971260,8110,8130,8130,8110,1981
|
|
20230808,101400,28899620,8150,8150,8150,8150,0
|
|
20230808,101300,28899620,8150,8140,8150,8140,266
|
|
20230808,101200,26732880,8150,8150,8150,8150,557
|
|
20230808,101100,22193330,8160,8160,8160,8160,5
|
|
20230808,101000,22152530,8170,8180,8180,8170,2
|
|
20230808,100900,22136180,8180,8180,8180,8180,2
|
|
20230808,100800,22119820,8170,8170,8170,8170,0
|
|
20230808,100700,22119820,8170,8170,8170,8170,0
|
|
20230808,100600,22119820,8170,8170,8170,8170,0
|
|
20230808,100500,22119820,8170,8170,8170,8170,0
|
|
20230808,100400,22119820,8170,8170,8170,8170,0
|
|
20230808,100300,22119820,8170,8170,8170,8170,0
|
|
20230808,100200,22119820,8170,8170,8170,8170,0
|
|
20230808,100100,22119820,8170,8180,8180,8170,2
|
|
20230808,100000,22103470,8180,8180,8180,8180,0
|
|
20230808,095900,22103470,8180,8180,8180,8180,0
|
|
20230808,095800,22103470,8180,8180,8180,8180,0
|
|
20230808,095700,22103470,8180,8180,8180,8180,1
|
|
20230808,095600,22095290,8160,8160,8160,8160,12
|
|
20230808,095500,21997370,8160,8160,8160,8160,0
|
|
20230808,095400,21997370,8160,8170,8170,8160,2200
|
|
20230808,095300,4045170,8190,8190,8190,8190,11
|
|
20230808,095200,3955080,8200,8200,8200,8200,0
|
|
20230808,095100,3955080,8200,8200,8200,8200,0
|
|
20230808,095000,3955080,8200,8200,8200,8200,0
|
|
20230808,094900,3955080,8200,8200,8200,8200,1
|
|
20230808,094800,3946880,8200,8200,8200,8200,0
|
|
20230808,094700,3946880,8200,8200,8200,8200,0
|
|
20230808,094600,3946880,8200,8200,8200,8200,0
|
|
20230808,094500,3946880,8200,8200,8200,8200,0
|
|
20230808,094400,3946880,8200,8200,8200,8200,1
|
|
20230808,094300,3938680,8160,8160,8160,8160,0
|
|
20230808,094200,3938680,8160,8160,8160,8160,0
|
|
20230808,094100,3938680,8160,8160,8160,8160,0
|
|
20230808,094000,3938680,8160,8160,8160,8160,0
|
|
20230808,093900,3938680,8160,8190,8190,8160,40
|
|
20230808,093800,3611950,8200,8200,8200,8200,1
|
|
20230808,093700,3603750,8200,8200,8200,8200,0
|
|
20230808,093600,3603750,8200,8200,8200,8200,0
|
|
20230808,093500,3603750,8200,8200,8200,8200,5
|
|
20230808,093400,3562750,8200,8200,8200,8200,0
|
|
20230808,093300,3562750,8200,8200,8200,8200,0
|
|
20230808,093200,3562750,8200,8200,8200,8200,0
|
|
20230808,093100,3562750,8200,8200,8200,8200,1
|
|
20230808,093000,3554550,8200,8200,8200,8200,1
|
|
20230808,092900,3546350,8170,8170,8170,8170,0
|
|
20230808,092800,3546350,8170,8170,8170,8170,0
|
|
20230808,092700,3546350,8170,8170,8170,8170,0
|
|
20230808,092600,3546350,8170,8170,8170,8170,0
|
|
20230808,092500,3546350,8170,8170,8170,8170,0
|
|
20230808,092400,3546350,8170,8170,8170,8170,0
|
|
20230808,092300,3546350,8170,8170,8170,8170,0
|
|
20230808,092200,3546350,8170,8170,8170,8170,0
|
|
20230808,092100,3546350,8170,8190,8190,8170,13
|
|
20230808,092000,3440030,8190,8190,8190,8190,0
|
|
20230808,091900,3440030,8190,8190,8190,8190,0
|
|
20230808,091800,3440030,8190,8190,8190,8190,0
|
|
20230808,091700,3440030,8190,8190,8190,8190,0
|
|
20230808,091600,3440030,8190,8190,8190,8190,0
|
|
20230808,091500,3440030,8190,8190,8190,8190,1
|
|
20230808,091400,3431840,8170,8180,8180,8170,10
|
|
20230808,091300,3350130,8180,8180,8180,8180,0
|
|
20230808,091200,3350130,8180,8180,8180,8180,0
|
|
20230808,091100,3350130,8180,8200,8200,8180,304
|
|
20230808,091000,860330,8210,8210,8210,8210,30
|
|
20230808,090900,614030,8220,8220,8220,8220,0
|
|
20230808,090800,614030,8220,8220,8220,8220,30
|
|
20230808,090700,367430,8200,8200,8200,8200,4
|
|
20230808,090600,334630,8200,8200,8200,8200,2
|
|
20230808,090500,318230,8160,8160,8160,8160,0
|
|
20230808,090400,318230,8160,8160,8160,8160,0
|
|
20230808,090300,318230,8160,8160,8160,8160,0
|
|
20230808,090200,318230,8160,8180,8180,8160,18
|
|
20230808,090100,171150,8150,8150,8150,8150,0
|
|
20230808,090000,171150,8150,8150,8150,8150,21
|