664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,200100,585837160,8350,8350,8350,8350,2557
|
|
20230811,200000,585837160,8350,8350,8350,8350,0
|
|
20230811,195900,585837160,8350,8350,8350,8350,0
|
|
20230811,195800,585837160,8350,8350,8350,8350,0
|
|
20230811,195700,585837160,8350,8350,8350,8350,0
|
|
20230811,195600,585837160,8350,8350,8350,8350,0
|
|
20230811,195500,585837160,8350,8350,8350,8350,0
|
|
20230811,195400,585837160,8350,8350,8350,8350,0
|
|
20230811,195300,585837160,8350,8350,8350,8350,0
|
|
20230811,195200,585837160,8350,8350,8350,8350,0
|
|
20230811,195100,585837160,8350,8350,8350,8350,0
|
|
20230811,195000,585837160,8350,8350,8350,8350,0
|
|
20230811,194900,585837160,8350,8350,8350,8350,0
|
|
20230811,194800,585837160,8350,8350,8350,8350,0
|
|
20230811,194700,585837160,8350,8350,8350,8350,0
|
|
20230811,194600,585837160,8350,8350,8350,8350,0
|
|
20230811,194500,585837160,8350,8350,8350,8350,0
|
|
20230811,194400,585837160,8350,8350,8350,8350,0
|
|
20230811,194300,585837160,8350,8350,8350,8350,0
|
|
20230811,194200,585837160,8350,8350,8350,8350,0
|
|
20230811,194100,585837160,8350,8350,8350,8350,0
|
|
20230811,194000,585837160,8350,8350,8350,8350,0
|
|
20230811,193900,585837160,8350,8350,8350,8350,0
|
|
20230811,193800,585837160,8350,8350,8350,8350,0
|
|
20230811,193700,585837160,8350,8350,8350,8350,0
|
|
20230811,193600,585837160,8350,8350,8350,8350,0
|
|
20230811,193500,585837160,8350,8350,8350,8350,0
|
|
20230811,193400,585837160,8350,8350,8350,8350,0
|
|
20230811,193300,585837160,8350,8350,8350,8350,0
|
|
20230811,193200,585837160,8350,8350,8350,8350,0
|
|
20230811,193100,585837160,8350,8350,8350,8350,2557
|
|
20230811,193000,585837160,8350,8350,8350,8350,0
|
|
20230811,192900,585837160,8350,8350,8350,8350,0
|
|
20230811,192800,585837160,8350,8350,8350,8350,0
|
|
20230811,192700,585837160,8350,8350,8350,8350,0
|
|
20230811,192600,585837160,8350,8350,8350,8350,0
|
|
20230811,192500,585837160,8350,8350,8350,8350,0
|
|
20230811,192400,585837160,8350,8350,8350,8350,0
|
|
20230811,192300,585837160,8350,8350,8350,8350,0
|
|
20230811,192200,585837160,8350,8350,8350,8350,0
|
|
20230811,192100,585837160,8350,8350,8350,8350,0
|
|
20230811,192000,585837160,8350,8350,8350,8350,0
|
|
20230811,191900,585837160,8350,8350,8350,8350,0
|
|
20230811,191800,585837160,8350,8350,8350,8350,0
|
|
20230811,191700,585837160,8350,8350,8350,8350,0
|
|
20230811,191600,585837160,8350,8350,8350,8350,0
|
|
20230811,191500,585837160,8350,8350,8350,8350,0
|
|
20230811,191400,585837160,8350,8350,8350,8350,0
|
|
20230811,191300,585837160,8350,8350,8350,8350,0
|
|
20230811,191200,585837160,8350,8350,8350,8350,0
|
|
20230811,191100,585837160,8350,8350,8350,8350,0
|
|
20230811,191000,585837160,8350,8350,8350,8350,0
|
|
20230811,190900,585837160,8350,8350,8350,8350,0
|
|
20230811,190800,585837160,8350,8350,8350,8350,0
|
|
20230811,190700,585837160,8350,8350,8350,8350,0
|
|
20230811,190600,585837160,8350,8350,8350,8350,0
|
|
20230811,190500,585837160,8350,8350,8350,8350,0
|
|
20230811,190400,585837160,8350,8350,8350,8350,0
|
|
20230811,190300,585837160,8350,8350,8350,8350,0
|
|
20230811,190200,585837160,8350,8350,8350,8350,0
|
|
20230811,190100,585837160,8350,8350,8350,8350,2557
|
|
20230811,190000,585837160,8350,8350,8350,8350,0
|
|
20230811,185900,585837160,8350,8350,8350,8350,0
|
|
20230811,185800,585837160,8350,8350,8350,8350,0
|
|
20230811,185700,585837160,8350,8350,8350,8350,0
|
|
20230811,185600,585837160,8350,8350,8350,8350,0
|
|
20230811,185500,585837160,8350,8350,8350,8350,0
|
|
20230811,185400,585837160,8350,8350,8350,8350,0
|
|
20230811,185300,585837160,8350,8350,8350,8350,0
|
|
20230811,185200,585837160,8350,8350,8350,8350,0
|
|
20230811,185100,585837160,8350,8350,8350,8350,0
|
|
20230811,185000,585837160,8350,8350,8350,8350,0
|
|
20230811,184900,585837160,8350,8350,8350,8350,0
|
|
20230811,184800,585837160,8350,8350,8350,8350,0
|
|
20230811,184700,585837160,8350,8350,8350,8350,0
|
|
20230811,184600,585837160,8350,8350,8350,8350,0
|
|
20230811,184500,585837160,8350,8350,8350,8350,0
|
|
20230811,184400,585837160,8350,8350,8350,8350,0
|
|
20230811,184300,585837160,8350,8350,8350,8350,0
|
|
20230811,184200,585837160,8350,8350,8350,8350,0
|
|
20230811,184100,585837160,8350,8350,8350,8350,0
|
|
20230811,184000,585837160,8350,8350,8350,8350,0
|
|
20230811,183900,585837160,8350,8350,8350,8350,0
|
|
20230811,183800,585837160,8350,8350,8350,8350,0
|
|
20230811,183700,585837160,8350,8350,8350,8350,0
|
|
20230811,183600,585837160,8350,8350,8350,8350,0
|
|
20230811,183500,585837160,8350,8350,8350,8350,0
|
|
20230811,183400,585837160,8350,8350,8350,8350,0
|
|
20230811,183300,585837160,8350,8350,8350,8350,0
|
|
20230811,183200,585837160,8350,8350,8350,8350,0
|
|
20230811,183100,585837160,8350,8350,8350,8350,2557
|
|
20230811,183000,585837160,8350,8350,8350,8350,0
|
|
20230811,182900,585837160,8350,8350,8350,8350,0
|
|
20230811,182800,585837160,8350,8350,8350,8350,0
|
|
20230811,182700,585837160,8350,8350,8350,8350,0
|
|
20230811,182600,585837160,8350,8350,8350,8350,0
|
|
20230811,182500,585837160,8350,8350,8350,8350,0
|
|
20230811,182400,585837160,8350,8350,8350,8350,0
|
|
20230811,182300,585837160,8350,8350,8350,8350,0
|
|
20230811,182200,585837160,8350,8350,8350,8350,0
|
|
20230811,182100,585837160,8350,8350,8350,8350,0
|
|
20230811,182000,585837160,8350,8350,8350,8350,0
|
|
20230811,181900,585837160,8350,8350,8350,8350,0
|
|
20230811,181800,585837160,8350,8350,8350,8350,0
|
|
20230811,181700,585837160,8350,8350,8350,8350,0
|
|
20230811,181600,585837160,8350,8350,8350,8350,0
|
|
20230811,181500,585837160,8350,8350,8350,8350,0
|
|
20230811,181400,585837160,8350,8350,8350,8350,0
|
|
20230811,181300,585837160,8350,8350,8350,8350,0
|
|
20230811,181200,585837160,8350,8350,8350,8350,0
|
|
20230811,181100,585837160,8350,8350,8350,8350,0
|
|
20230811,181000,585837160,8350,8350,8350,8350,0
|
|
20230811,180900,585837160,8350,8350,8350,8350,0
|
|
20230811,180800,585837160,8350,8350,8350,8350,0
|
|
20230811,180700,585837160,8350,8350,8350,8350,0
|
|
20230811,180600,585837160,8350,8350,8350,8350,0
|
|
20230811,180500,585837160,8350,8350,8350,8350,0
|
|
20230811,180400,585837160,8350,8350,8350,8350,0
|
|
20230811,180300,585837160,8350,8350,8350,8350,0
|
|
20230811,180200,585837160,8350,8350,8350,8350,0
|
|
20230811,180100,585837160,8350,8350,8350,8350,2557
|
|
20230811,180000,585837160,8350,8350,8350,8350,0
|
|
20230811,175900,585837160,8350,8350,8350,8350,0
|
|
20230811,175800,585837160,8350,8350,8350,8350,0
|
|
20230811,175700,585837160,8350,8350,8350,8350,0
|
|
20230811,175600,585837160,8350,8350,8350,8350,0
|
|
20230811,175500,585837160,8350,8350,8350,8350,0
|
|
20230811,175400,585837160,8350,8350,8350,8350,0
|
|
20230811,175300,585837160,8350,8350,8350,8350,0
|
|
20230811,175200,585837160,8350,8350,8350,8350,0
|
|
20230811,175100,585837160,8350,8350,8350,8350,0
|
|
20230811,175000,585837160,8350,8350,8350,8350,0
|
|
20230811,174900,585837160,8350,8350,8350,8350,0
|
|
20230811,174800,585837160,8350,8350,8350,8350,0
|
|
20230811,174700,585837160,8350,8350,8350,8350,0
|
|
20230811,174600,585837160,8350,8350,8350,8350,0
|
|
20230811,174500,585837160,8350,8350,8350,8350,0
|
|
20230811,174400,585837160,8350,8350,8350,8350,0
|
|
20230811,174300,585837160,8350,8350,8350,8350,0
|
|
20230811,174200,585837160,8350,8350,8350,8350,0
|
|
20230811,174100,585837160,8350,8350,8350,8350,0
|
|
20230811,174000,585837160,8350,8350,8350,8350,0
|
|
20230811,173900,585837160,8350,8350,8350,8350,0
|
|
20230811,173800,585837160,8350,8350,8350,8350,0
|
|
20230811,173700,585837160,8350,8350,8350,8350,0
|
|
20230811,173600,585837160,8350,8350,8350,8350,0
|
|
20230811,173500,585837160,8350,8350,8350,8350,0
|
|
20230811,173400,585837160,8350,8350,8350,8350,0
|
|
20230811,173300,585837160,8350,8350,8350,8350,0
|
|
20230811,173200,585837160,8350,8350,8350,8350,0
|
|
20230811,173100,585837160,8350,8350,8350,8350,2557
|
|
20230811,173000,585837160,8350,8350,8350,8350,0
|
|
20230811,172900,585837160,8350,8350,8350,8350,0
|
|
20230811,172800,585837160,8350,8350,8350,8350,0
|
|
20230811,172700,585837160,8350,8350,8350,8350,0
|
|
20230811,172600,585837160,8350,8350,8350,8350,0
|
|
20230811,172500,585837160,8350,8350,8350,8350,0
|
|
20230811,172400,585837160,8350,8350,8350,8350,0
|
|
20230811,172300,585837160,8350,8350,8350,8350,0
|
|
20230811,172200,585837160,8350,8350,8350,8350,0
|
|
20230811,172100,585837160,8350,8350,8350,8350,0
|
|
20230811,172000,585837160,8350,8350,8350,8350,0
|
|
20230811,171900,585837160,8350,8350,8350,8350,0
|
|
20230811,171800,585837160,8350,8350,8350,8350,0
|
|
20230811,171700,585837160,8350,8350,8350,8350,0
|
|
20230811,171600,585837160,8350,8350,8350,8350,0
|
|
20230811,171500,585837160,8350,8350,8350,8350,0
|
|
20230811,171400,585837160,8350,8350,8350,8350,0
|
|
20230811,171300,585837160,8350,8350,8350,8350,0
|
|
20230811,171200,585837160,8350,8350,8350,8350,0
|
|
20230811,171100,585837160,8350,8350,8350,8350,0
|
|
20230811,171000,585837160,8350,8350,8350,8350,0
|
|
20230811,170900,585837160,8350,8350,8350,8350,0
|
|
20230811,170800,585837160,8350,8350,8350,8350,0
|
|
20230811,170700,585837160,8350,8350,8350,8350,0
|
|
20230811,170600,585837160,8350,8350,8350,8350,0
|
|
20230811,170500,585837160,8350,8350,8350,8350,0
|
|
20230811,170400,585837160,8350,8350,8350,8350,0
|
|
20230811,170300,585837160,8350,8350,8350,8350,0
|
|
20230811,170200,585837160,8350,8350,8350,8350,0
|
|
20230811,170100,585837160,8350,8350,8350,8350,2557
|
|
20230811,170000,585837160,8350,8350,8350,8350,0
|
|
20230811,165900,585837160,8350,8350,8350,8350,0
|
|
20230811,165800,585837160,8350,8350,8350,8350,0
|
|
20230811,165700,585837160,8350,8350,8350,8350,0
|
|
20230811,165600,585837160,8350,8350,8350,8350,0
|
|
20230811,165500,585837160,8350,8350,8350,8350,0
|
|
20230811,165400,585837160,8350,8350,8350,8350,0
|
|
20230811,165300,585837160,8350,8350,8350,8350,0
|
|
20230811,165200,585837160,8350,8350,8350,8350,0
|
|
20230811,165100,585837160,8350,8350,8350,8350,0
|
|
20230811,165000,585837160,8350,8350,8350,8350,0
|
|
20230811,164900,585837160,8350,8350,8350,8350,0
|
|
20230811,164800,585837160,8350,8350,8350,8350,0
|
|
20230811,164700,585837160,8350,8350,8350,8350,0
|
|
20230811,164600,585837160,8350,8350,8350,8350,0
|
|
20230811,164500,585837160,8350,8350,8350,8350,0
|
|
20230811,164400,585837160,8350,8350,8350,8350,0
|
|
20230811,164300,585837160,8350,8350,8350,8350,0
|
|
20230811,164200,585837160,8350,8350,8350,8350,0
|
|
20230811,164100,585837160,8350,8350,8350,8350,0
|
|
20230811,164000,585837160,8350,8350,8350,8350,0
|
|
20230811,163900,585837160,8350,8350,8350,8350,0
|
|
20230811,163800,585837160,8350,8350,8350,8350,0
|
|
20230811,163700,585837160,8350,8350,8350,8350,0
|
|
20230811,163600,585837160,8350,8350,8350,8350,0
|
|
20230811,163500,585837160,8350,8350,8350,8350,0
|
|
20230811,163400,585837160,8350,8350,8350,8350,0
|
|
20230811,163300,585837160,8350,8350,8350,8350,0
|
|
20230811,163200,585837160,8350,8350,8350,8350,0
|
|
20230811,163100,585837160,8350,8350,8350,8350,2557
|
|
20230811,163000,585837160,8350,8350,8350,8350,0
|
|
20230811,162900,585837160,8350,8350,8350,8350,0
|
|
20230811,162800,585837160,8350,8350,8350,8350,0
|
|
20230811,162700,585837160,8350,8350,8350,8350,0
|
|
20230811,162600,585837160,8350,8350,8350,8350,0
|
|
20230811,162500,585837160,8350,8350,8350,8350,0
|
|
20230811,162400,585837160,8350,8350,8350,8350,0
|
|
20230811,162300,585837160,8350,8350,8350,8350,0
|
|
20230811,162200,585837160,8350,8350,8350,8350,0
|
|
20230811,162100,585837160,8350,8350,8350,8350,0
|
|
20230811,162000,585837160,8350,8350,8350,8350,0
|
|
20230811,161900,585837160,8350,8350,8350,8350,0
|
|
20230811,161800,585837160,8350,8350,8350,8350,0
|
|
20230811,161700,585837160,8350,8350,8350,8350,0
|
|
20230811,161600,585837160,8350,8350,8350,8350,0
|
|
20230811,161500,585837160,8350,8350,8350,8350,0
|
|
20230811,161400,585837160,8350,8350,8350,8350,0
|
|
20230811,161300,585837160,8350,8350,8350,8350,0
|
|
20230811,161200,585837160,8350,8350,8350,8350,0
|
|
20230811,161100,585837160,8350,8350,8350,8350,0
|
|
20230811,161000,585837160,8350,8350,8350,8350,0
|
|
20230811,160900,585837160,8350,8350,8350,8350,0
|
|
20230811,160800,585837160,8350,8350,8350,8350,0
|
|
20230811,160700,585837160,8350,8350,8350,8350,0
|
|
20230811,160600,585837160,8350,8350,8350,8350,0
|
|
20230811,160500,585837160,8350,8350,8350,8350,0
|
|
20230811,160400,585837160,8350,8350,8350,8350,0
|
|
20230811,160300,585837160,8350,8350,8350,8350,0
|
|
20230811,160200,585837160,8350,8350,8350,8350,0
|
|
20230811,160100,585837160,8350,8350,8350,8350,2557
|
|
20230811,160000,585837160,8350,8350,8350,8350,0
|
|
20230811,155900,585837160,8350,8350,8350,8350,0
|
|
20230811,155800,585837160,8350,8350,8350,8350,0
|
|
20230811,155700,585837160,8350,8350,8350,8350,0
|
|
20230811,155600,585837160,8350,8350,8350,8350,0
|
|
20230811,155500,585837160,8350,8350,8350,8350,0
|
|
20230811,155400,585837160,8350,8350,8350,8350,0
|
|
20230811,155300,585837160,8350,8350,8350,8350,0
|
|
20230811,155200,585837160,8350,8350,8350,8350,0
|
|
20230811,155100,585837160,8350,8350,8350,8350,0
|
|
20230811,155000,585837160,8350,8350,8350,8350,0
|
|
20230811,154900,585837160,8350,8350,8350,8350,0
|
|
20230811,154800,585837160,8350,8350,8350,8350,0
|
|
20230811,154700,585837160,8350,8350,8350,8350,0
|
|
20230811,154600,585837160,8350,8350,8350,8350,0
|
|
20230811,154500,585837160,8350,8350,8350,8350,0
|
|
20230811,154400,585837160,8350,8350,8350,8350,0
|
|
20230811,154300,585837160,8350,8350,8350,8350,0
|
|
20230811,154200,585837160,8350,8350,8350,8350,0
|
|
20230811,154100,585837160,8350,8350,8350,8350,0
|
|
20230811,154000,585837160,8350,8350,8350,8350,0
|
|
20230811,153900,585837160,8350,8350,8350,8350,0
|
|
20230811,153800,585837160,8350,8350,8350,8350,0
|
|
20230811,153700,585837160,8350,8350,8350,8350,0
|
|
20230811,153600,585837160,8350,8350,8350,8350,0
|
|
20230811,153500,585837160,8350,8350,8350,8350,0
|
|
20230811,153400,585837160,8350,8350,8350,8350,0
|
|
20230811,153300,585837160,8350,8350,8350,8350,0
|
|
20230811,153200,585837160,8350,8350,8350,8350,0
|
|
20230811,153100,585837160,8350,8350,8350,8350,2557
|
|
20230811,153000,585837160,8350,8350,8350,8350,2557
|
|
20230811,152900,564486210,8320,8320,8320,8320,0
|
|
20230811,152800,564486210,8320,8320,8320,8320,0
|
|
20230811,152700,564486210,8320,8320,8320,8320,0
|
|
20230811,152600,564486210,8320,8320,8320,8320,0
|
|
20230811,152500,564486210,8320,8320,8320,8320,0
|
|
20230811,152400,564486210,8320,8320,8320,8320,0
|
|
20230811,152300,564486210,8320,8320,8320,8320,0
|
|
20230811,152200,564486210,8320,8320,8320,8320,0
|
|
20230811,152100,564486210,8320,8320,8320,8320,0
|
|
20230811,152000,564486210,8320,8320,8320,8320,0
|
|
20230811,151900,564486210,8320,8320,8320,8320,17
|
|
20230811,151800,564344770,8340,8320,8340,8320,12
|
|
20230811,151700,564244910,8320,8320,8350,8320,5
|
|
20230811,151600,564203220,8320,8340,8350,8320,47
|
|
20230811,151500,563811920,8340,8340,8340,8340,2
|
|
20230811,151400,563795240,8340,8350,8350,8340,12
|
|
20230811,151300,563695140,8350,8350,8350,8350,0
|
|
20230811,151200,563695140,8350,8350,8350,8350,0
|
|
20230811,151100,563695140,8350,8350,8350,8350,0
|
|
20230811,151000,563695140,8350,8350,8350,8350,1
|
|
20230811,150900,563686790,8360,8360,8360,8360,0
|
|
20230811,150800,563686790,8360,8330,8360,8330,1493
|
|
20230811,150700,551233700,8320,8320,8320,8320,9
|
|
20230811,150600,551158820,8330,8330,8330,8330,0
|
|
20230811,150500,551158820,8330,8330,8330,8330,0
|
|
20230811,150400,551158820,8330,8330,8330,8330,0
|
|
20230811,150300,551158820,8330,8330,8330,8330,0
|
|
20230811,150200,551158820,8330,8330,8330,8330,0
|
|
20230811,150100,551158820,8330,8330,8330,8330,0
|
|
20230811,150000,551158820,8330,8330,8330,8330,2
|
|
20230811,145900,551142160,8340,8340,8340,8340,0
|
|
20230811,145800,551142160,8340,8320,8340,8280,9257
|
|
20230811,145700,474422500,8320,8320,8320,8320,1
|
|
20230811,145600,474414180,8320,8320,8320,8320,1
|
|
20230811,145500,474405860,8310,8310,8310,8310,0
|
|
20230811,145400,474405860,8310,8320,8320,8310,161
|
|
20230811,145300,473067790,8320,8320,8320,8320,78
|
|
20230811,145200,472418830,8320,8320,8320,8320,1
|
|
20230811,145100,472410510,8320,8320,8320,8320,1
|
|
20230811,145000,472402190,8320,8320,8320,8320,1
|
|
20230811,144900,472393870,8330,8330,8330,8330,0
|
|
20230811,144800,472393870,8330,8330,8330,8330,0
|
|
20230811,144700,472393870,8330,8330,8340,8330,43
|
|
20230811,144600,472035620,8330,8350,8350,8330,2
|
|
20230811,144500,472018940,8340,8340,8340,8340,0
|
|
20230811,144400,472018940,8340,8340,8340,8340,4
|
|
20230811,144300,471985580,8340,8340,8340,8340,0
|
|
20230811,144200,471985580,8340,8330,8340,8330,401
|
|
20230811,144100,468641250,8340,8330,8340,8290,5747
|
|
20230811,144000,420951670,8340,8340,8340,8340,117
|
|
20230811,143900,419975890,8340,8340,8340,8340,1
|
|
20230811,143800,419967550,8350,8350,8350,8350,4
|
|
20230811,143700,419934150,8350,8350,8370,8350,5
|
|
20230811,143600,419892380,8340,8340,8340,8340,0
|
|
20230811,143500,419892380,8340,8340,8340,8340,1
|
|
20230811,143400,419884040,8370,8340,8370,8340,14
|
|
20230811,143300,419767150,8350,8350,8350,8350,0
|
|
20230811,143200,419767150,8350,8350,8350,8350,0
|
|
20230811,143100,419767150,8350,8350,8350,8350,736
|
|
20230811,143000,413621550,8340,8340,8340,8340,2
|
|
20230811,142900,413604870,8340,8330,8360,8330,37
|
|
20230811,142800,413295600,8320,8350,8350,8310,14003
|
|
20230811,142700,296849110,8330,8400,8400,8330,3502
|
|
20230811,142600,267641760,8400,8400,8400,8400,0
|
|
20230811,142500,267641760,8400,8400,8400,8400,23
|
|
20230811,142400,267448560,8400,8410,8410,8400,261
|
|
20230811,142300,265253650,8410,8410,8410,8410,2
|
|
20230811,142200,265236830,8420,8420,8420,8420,1
|
|
20230811,142100,265228410,8430,8430,8430,8430,0
|
|
20230811,142000,265228410,8430,8430,8440,8430,332
|
|
20230811,141900,262426830,8430,8430,8430,8430,0
|
|
20230811,141800,262426830,8430,8420,8430,8420,279
|
|
20230811,141700,260077640,8420,8400,8420,8400,4
|
|
20230811,141600,260043990,8400,8400,8410,8400,13
|
|
20230811,141500,259934680,8400,8400,8400,8400,26
|
|
20230811,141400,259716280,8430,8430,8430,8430,0
|
|
20230811,141300,259716280,8430,8410,8430,8410,101
|
|
20230811,141200,258864870,8420,8420,8420,8420,29
|
|
20230811,141100,258620690,8420,8420,8430,8420,337
|
|
20230811,141000,255783090,8420,8420,8420,8420,541
|
|
20230811,140900,251227870,8420,8430,8430,8420,101
|
|
20230811,140800,250377440,8440,8430,8450,8420,431
|
|
20230811,140700,246742090,8440,8370,8440,8370,9334
|
|
20230811,140600,168332230,8360,8320,8360,8320,1263
|
|
20230811,140500,157777140,8310,8310,8310,8310,4
|
|
20230811,140400,157743900,8310,8310,8310,8310,2
|
|
20230811,140300,157727280,8310,8310,8310,8310,0
|
|
20230811,140200,157727280,8310,8310,8310,8310,0
|
|
20230811,140100,157727280,8310,8310,8310,8310,0
|
|
20230811,140000,157727280,8310,8320,8350,8310,11
|
|
20230811,135900,157635720,8300,8300,8300,8300,0
|
|
20230811,135800,157635720,8300,8320,8320,8300,617
|
|
20230811,135700,152506610,8320,8320,8320,8320,1
|
|
20230811,135600,152498290,8320,8330,8330,8320,2
|
|
20230811,135500,152481640,8320,8320,8320,8320,2
|
|
20230811,135400,152465000,8320,8320,8320,8320,2
|
|
20230811,135300,152448360,8320,8320,8320,8320,1
|
|
20230811,135200,152440040,8330,8330,8330,8330,1
|
|
20230811,135100,152431710,8320,8320,8320,8320,5
|
|
20230811,135000,152390110,8320,8320,8320,8320,0
|
|
20230811,134900,152390110,8320,8320,8320,8320,14
|
|
20230811,134800,152273630,8320,8320,8320,8320,1
|
|
20230811,134700,152265310,8320,8320,8320,8320,0
|
|
20230811,134600,152265310,8320,8320,8320,8320,1
|
|
20230811,134500,152256990,8320,8320,8320,8320,1
|
|
20230811,134400,152248670,8320,8320,8320,8320,0
|
|
20230811,134300,152248670,8320,8320,8320,8320,1
|
|
20230811,134200,152240350,8320,8320,8320,8320,0
|
|
20230811,134100,152240350,8320,8320,8330,8320,6
|
|
20230811,134000,152190410,8320,8320,8320,8320,2
|
|
20230811,133900,152173770,8320,8320,8320,8320,1
|
|
20230811,133800,152165450,8320,8320,8320,8320,1
|
|
20230811,133700,152157130,8320,8320,8320,8320,2
|
|
20230811,133600,152140490,8320,8320,8320,8320,0
|
|
20230811,133500,152140490,8320,8320,8320,8320,2
|
|
20230811,133400,152123850,8320,8320,8320,8320,3
|
|
20230811,133300,152098890,8320,8320,8320,8320,48
|
|
20230811,133200,151699530,8350,8350,8350,8350,0
|
|
20230811,133100,151699530,8350,8350,8350,8350,0
|
|
20230811,133000,151699530,8350,8350,8350,8350,0
|
|
20230811,132900,151699530,8350,8320,8350,8320,7
|
|
20230811,132800,151641200,8320,8320,8320,8320,0
|
|
20230811,132700,151641200,8320,8320,8320,8320,2
|
|
20230811,132600,151624560,8320,8320,8320,8320,0
|
|
20230811,132500,151624560,8320,8320,8320,8320,1
|
|
20230811,132400,151616240,8320,8320,8320,8320,1
|
|
20230811,132300,151607920,8330,8330,8330,8330,0
|
|
20230811,132200,151607920,8330,8320,8330,8320,2
|
|
20230811,132100,151591270,8320,8320,8320,8320,2
|
|
20230811,132000,151574630,8320,8320,8320,8320,0
|
|
20230811,131900,151574630,8320,8320,8320,8320,1
|
|
20230811,131800,151566310,8320,8320,8320,8320,0
|
|
20230811,131700,151566310,8320,8330,8340,8320,10
|
|
20230811,131600,151482980,8320,8320,8320,8320,1
|
|
20230811,131500,151474660,8320,8320,8320,8320,2
|
|
20230811,131400,151458020,8320,8320,8320,8320,3
|
|
20230811,131300,151433060,8320,8320,8320,8320,0
|
|
20230811,131200,151433060,8320,8320,8320,8320,1
|
|
20230811,131100,151424740,8330,8330,8330,8330,0
|
|
20230811,131000,151424740,8330,8330,8330,8330,0
|
|
20230811,130900,151424740,8330,8330,8330,8330,10
|
|
20230811,130800,151341440,8320,8320,8320,8320,1
|
|
20230811,130700,151333120,8320,8320,8320,8320,0
|
|
20230811,130600,151333120,8320,8320,8320,8320,1
|
|
20230811,130500,151324800,8320,8320,8320,8320,0
|
|
20230811,130400,151324800,8320,8320,8320,8320,1
|
|
20230811,130300,151316480,8320,8320,8320,8320,2
|
|
20230811,130200,151299840,8320,8320,8320,8320,0
|
|
20230811,130100,151299840,8320,8320,8320,8320,3
|
|
20230811,130000,151274880,8320,8320,8320,8320,1
|
|
20230811,125900,151266560,8320,8320,8320,8320,0
|
|
20230811,125800,151266560,8320,8320,8320,8320,0
|
|
20230811,125700,151266560,8320,8330,8330,8320,31
|
|
20230811,125600,151008420,8330,8330,8330,8330,1
|
|
20230811,125500,151000090,8330,8330,8330,8330,29
|
|
20230811,125400,150758520,8330,8330,8330,8330,2
|
|
20230811,125300,150741860,8330,8330,8330,8330,4
|
|
20230811,125200,150708540,8330,8330,8330,8330,1
|
|
20230811,125100,150700210,8340,8340,8340,8340,238
|
|
20230811,125000,148715290,8340,8340,8340,8340,2
|
|
20230811,124900,148698610,8340,8340,8340,8340,0
|
|
20230811,124800,148698610,8340,8340,8340,8340,1
|
|
20230811,124700,148690270,8350,8350,8350,8350,1
|
|
20230811,124600,148681920,8350,8350,8350,8350,0
|
|
20230811,124500,148681920,8350,8350,8360,8350,4
|
|
20230811,124400,148648510,8340,8340,8340,8340,1
|
|
20230811,124300,148640170,8360,8360,8360,8360,0
|
|
20230811,124200,148640170,8360,8350,8360,8350,223
|
|
20230811,124100,146778110,8340,8340,8340,8340,0
|
|
20230811,124000,146778110,8340,8340,8340,8340,1
|
|
20230811,123900,146769770,8340,8340,8340,8340,1
|
|
20230811,123800,146761430,8340,8340,8340,8340,0
|
|
20230811,123700,146761430,8340,8340,8340,8340,2
|
|
20230811,123600,146744750,8340,8340,8340,8340,1
|
|
20230811,123500,146736410,8340,8340,8340,8340,2
|
|
20230811,123400,146719730,8340,8340,8340,8340,1
|
|
20230811,123300,146711390,8340,8340,8340,8340,1
|
|
20230811,123200,146703050,8340,8340,8340,8340,2
|
|
20230811,123100,146686370,8340,8340,8340,8340,1
|
|
20230811,123000,146678030,8340,8340,8340,8340,2
|
|
20230811,122900,146661350,8340,8340,8340,8340,2
|
|
20230811,122800,146644670,8340,8340,8340,8340,1
|
|
20230811,122700,146636330,8340,8340,8340,8340,1
|
|
20230811,122600,146627990,8340,8340,8340,8340,2
|
|
20230811,122500,146611310,8340,8340,8340,8340,0
|
|
20230811,122400,146611310,8340,8340,8340,8340,1
|
|
20230811,122300,146602970,8340,8340,8340,8340,1
|
|
20230811,122200,146594630,8340,8340,8340,8340,0
|
|
20230811,122100,146594630,8340,8340,8340,8340,1
|
|
20230811,122000,146586290,8340,8340,8340,8340,1
|
|
20230811,121900,146577950,8340,8340,8340,8340,0
|
|
20230811,121800,146577950,8340,8340,8340,8340,1
|
|
20230811,121700,146569610,8340,8340,8340,8340,0
|
|
20230811,121600,146569610,8340,8340,8340,8340,1
|
|
20230811,121500,146561270,8340,8340,8340,8340,3
|
|
20230811,121400,146536250,8340,8340,8340,8340,1
|
|
20230811,121300,146527910,8340,8340,8340,8340,2
|
|
20230811,121200,146511230,8340,8340,8350,8340,3
|
|
20230811,121100,146486200,8340,8340,8340,8340,0
|
|
20230811,121000,146486200,8340,8340,8340,8340,1
|
|
20230811,120900,146477860,8340,8340,8340,8340,63
|
|
20230811,120800,145952440,8340,8340,8340,8340,2
|
|
20230811,120700,145935760,8340,8340,8340,8340,2
|
|
20230811,120600,145919080,8340,8340,8340,8340,2
|
|
20230811,120500,145902400,8340,8340,8340,8340,1
|
|
20230811,120400,145894060,8340,8340,8340,8340,0
|
|
20230811,120300,145894060,8340,8340,8340,8340,1
|
|
20230811,120200,145885720,8340,8340,8340,8340,2
|
|
20230811,120100,145869040,8340,8340,8340,8340,0
|
|
20230811,120000,145869040,8340,8340,8340,8340,1
|
|
20230811,115900,145860700,8340,8340,8340,8340,2
|
|
20230811,115800,145844020,8340,8340,8340,8340,0
|
|
20230811,115700,145844020,8340,8340,8340,8340,7
|
|
20230811,115600,145785640,8340,8340,8340,8340,0
|
|
20230811,115500,145785640,8340,8340,8340,8340,3
|
|
20230811,115400,145760620,8340,8340,8340,8340,1
|
|
20230811,115300,145752280,8340,8340,8340,8340,1
|
|
20230811,115200,145743940,8340,8340,8340,8340,3
|
|
20230811,115100,145718920,8340,8340,8340,8340,2
|
|
20230811,115000,145702240,8340,8340,8340,8340,1
|
|
20230811,114900,145693900,8340,8340,8340,8340,3
|
|
20230811,114800,145668880,8340,8340,8340,8340,0
|
|
20230811,114700,145668880,8340,8340,8340,8340,1
|
|
20230811,114600,145660540,8340,8340,8340,8340,2
|
|
20230811,114500,145643860,8350,8350,8350,8350,1
|
|
20230811,114400,145635510,8340,8340,8340,8340,1
|
|
20230811,114300,145627170,8340,8340,8340,8340,2
|
|
20230811,114200,145610490,8340,8340,8340,8340,3
|
|
20230811,114100,145585470,8340,8340,8340,8340,1
|
|
20230811,114000,145577130,8350,8350,8350,8350,1
|
|
20230811,113900,145568780,8350,8350,8350,8350,4
|
|
20230811,113800,145535380,8350,8350,8350,8350,24
|
|
20230811,113700,145334980,8360,8350,8360,8350,24
|
|
20230811,113600,145134370,8340,8350,8350,8340,3
|
|
20230811,113500,145109340,8340,8340,8340,8340,2
|
|
20230811,113400,145092660,8340,8340,8340,8340,1
|
|
20230811,113300,145084320,8340,8340,8340,8340,1
|
|
20230811,113200,145075980,8340,8340,8340,8340,0
|
|
20230811,113100,145075980,8340,8340,8340,8340,2
|
|
20230811,113000,145059300,8360,8360,8360,8360,0
|
|
20230811,112900,145059300,8360,8360,8360,8360,0
|
|
20230811,112800,145059300,8360,8350,8360,8340,571
|
|
20230811,112700,140286230,8330,8330,8330,8330,1
|
|
20230811,112600,140277900,8330,8330,8330,8320,33
|
|
20230811,112500,140003020,8340,8330,8340,8330,6
|
|
20230811,112400,139953010,8340,8330,8340,8330,6
|
|
20230811,112300,139903000,8350,8340,8350,8340,89
|
|
20230811,112200,139159870,8330,8330,8330,8330,1
|
|
20230811,112100,139151540,8330,8330,8330,8330,1
|
|
20230811,112000,139143210,8330,8330,8330,8330,2
|
|
20230811,111900,139126550,8330,8300,8330,8300,6
|
|
20230811,111800,139076670,8300,8300,8300,8300,2
|
|
20230811,111700,139060070,8300,8300,8300,8300,1
|
|
20230811,111600,139051770,8310,8310,8310,8310,0
|
|
20230811,111500,139051770,8310,8310,8320,8310,202
|
|
20230811,111400,137371160,8290,8320,8320,8290,4000
|
|
20230811,111300,104184110,8340,8340,8340,8340,0
|
|
20230811,111200,104184110,8340,8340,8340,8340,14
|
|
20230811,111100,104067350,8320,8330,8330,8320,1124
|
|
20230811,111000,94715310,8330,8330,8330,8330,10
|
|
20230811,110900,94632010,8330,8330,8330,8330,1
|
|
20230811,110800,94623680,8330,8330,8330,8330,0
|
|
20230811,110700,94623680,8330,8330,8330,8330,1
|
|
20230811,110600,94615350,8330,8330,8330,8330,1
|
|
20230811,110500,94607020,8330,8330,8330,8330,0
|
|
20230811,110400,94607020,8330,8330,8330,8330,1
|
|
20230811,110300,94598690,8330,8330,8330,8330,1
|
|
20230811,110200,94590360,8330,8330,8330,8330,0
|
|
20230811,110100,94590360,8330,8330,8330,8330,3
|
|
20230811,110000,94565370,8330,8330,8330,8330,0
|
|
20230811,105900,94565370,8330,8330,8330,8330,2
|
|
20230811,105800,94548710,8330,8330,8330,8330,0
|
|
20230811,105700,94548710,8330,8330,8330,8330,0
|
|
20230811,105600,94548710,8330,8340,8350,8330,287
|
|
20230811,105500,92155130,8340,8340,8340,8340,3
|
|
20230811,105400,92130110,8340,8340,8340,8340,32
|
|
20230811,105300,91863230,8350,8340,8350,8340,2
|
|
20230811,105200,91846540,8340,8340,8340,8340,1
|
|
20230811,105100,91838200,8340,8340,8340,8340,2
|
|
20230811,105000,91821520,8340,8340,8340,8340,1
|
|
20230811,104900,91813180,8340,8340,8340,8340,0
|
|
20230811,104800,91813180,8340,8340,8340,8340,3
|
|
20230811,104700,91788160,8340,8340,8340,8340,1
|
|
20230811,104600,91779820,8340,8340,8340,8340,29
|
|
20230811,104500,91537960,8340,8350,8350,8340,3
|
|
20230811,104400,91512920,8340,8340,8340,8340,0
|
|
20230811,104300,91512920,8340,8340,8340,8340,2
|
|
20230811,104200,91496240,8340,8340,8340,8340,1
|
|
20230811,104100,91487900,8340,8340,8340,8340,0
|
|
20230811,104000,91487900,8340,8340,8340,8340,1
|
|
20230811,103900,91479560,8340,8350,8350,8340,6
|
|
20230811,103800,91429510,8340,8340,8340,8340,1
|
|
20230811,103700,91421170,8340,8340,8340,8340,2
|
|
20230811,103600,91404490,8340,8340,8340,8340,0
|
|
20230811,103500,91404490,8340,8340,8340,8340,8
|
|
20230811,103400,91337770,8340,8340,8340,8340,1
|
|
20230811,103300,91329430,8340,8350,8350,8340,137
|
|
20230811,103200,90185500,8350,8350,8350,8350,1
|
|
20230811,103100,90177150,8350,8350,8350,8350,1
|
|
20230811,103000,90168800,8350,8350,8350,8350,2
|
|
20230811,102900,90152100,8350,8350,8350,8350,1
|
|
20230811,102800,90143750,8350,8350,8350,8350,0
|
|
20230811,102700,90143750,8350,8350,8350,8350,1
|
|
20230811,102600,90135400,8360,8360,8360,8360,0
|
|
20230811,102500,90135400,8360,8360,8360,8360,2
|
|
20230811,102400,90118680,8350,8350,8350,8350,2
|
|
20230811,102300,90101980,8350,8350,8350,8350,0
|
|
20230811,102200,90101980,8350,8350,8350,8350,1
|
|
20230811,102100,90093630,8380,8380,8380,8380,0
|
|
20230811,102000,90093630,8380,8380,8380,8380,0
|
|
20230811,101900,90093630,8380,8350,8380,8350,22
|
|
20230811,101800,89909900,8350,8370,8370,8350,2
|
|
20230811,101700,89893180,8380,8380,8380,8380,1
|
|
20230811,101600,89884800,8350,8350,8350,8350,10
|
|
20230811,101500,89801300,8360,8370,8370,8360,229
|
|
20230811,101400,87886850,8380,8380,8380,8380,1
|
|
20230811,101300,87878470,8360,8380,8380,8360,13
|
|
20230811,101200,87769550,8380,8380,8380,8380,0
|
|
20230811,101100,87769550,8380,8380,8380,8380,2
|
|
20230811,101000,87752790,8390,8360,8390,8360,156
|
|
20230811,100900,86443990,8380,8380,8380,8380,0
|
|
20230811,100800,86443990,8380,8390,8390,8380,26
|
|
20230811,100700,86225870,8390,8390,8390,8390,1
|
|
20230811,100600,86217480,8390,8390,8390,8390,3
|
|
20230811,100500,86192310,8390,8400,8400,8390,3
|
|
20230811,100400,86167130,8400,8400,8400,8400,12
|
|
20230811,100300,86066330,8400,8400,8400,8390,13
|
|
20230811,100200,85957140,8400,8360,8400,8360,757
|
|
20230811,100100,79603390,8360,8360,8360,8360,0
|
|
20230811,100000,79603390,8360,8360,8360,8360,1
|
|
20230811,095900,79595030,8360,8360,8360,8360,0
|
|
20230811,095800,79595030,8360,8360,8360,8360,2
|
|
20230811,095700,79578310,8360,8360,8360,8360,1
|
|
20230811,095600,79569950,8360,8360,8360,8360,2
|
|
20230811,095500,79553230,8360,8360,8360,8360,1
|
|
20230811,095400,79544870,8360,8360,8360,8360,0
|
|
20230811,095300,79544870,8360,8360,8360,8360,2
|
|
20230811,095200,79528150,8360,8360,8360,8360,0
|
|
20230811,095100,79528150,8360,8360,8360,8360,0
|
|
20230811,095000,79528150,8360,8370,8370,8360,2
|
|
20230811,094900,79511420,8360,8360,8360,8360,3
|
|
20230811,094800,79486340,8350,8350,8350,8350,0
|
|
20230811,094700,79486340,8350,8350,8350,8350,3
|
|
20230811,094600,79461290,8330,8330,8330,8330,0
|
|
20230811,094500,79461290,8330,8330,8330,8330,0
|
|
20230811,094400,79461290,8330,8330,8330,8330,0
|
|
20230811,094300,79461290,8330,8370,8370,8330,460
|
|
20230811,094200,75623210,8360,8360,8360,8360,9
|
|
20230811,094100,75547970,8350,8350,8350,8350,1
|
|
20230811,094000,75539620,8350,8350,8350,8350,0
|
|
20230811,093900,75539620,8350,8350,8350,8350,6
|
|
20230811,093800,75489520,8350,8350,8350,8350,0
|
|
20230811,093700,75489520,8350,8350,8350,8350,0
|
|
20230811,093600,75489520,8350,8350,8350,8350,0
|
|
20230811,093500,75489520,8350,8400,8400,8350,2008
|
|
20230811,093400,58711980,8400,8400,8400,8400,2
|
|
20230811,093300,58695180,8410,8400,8410,8400,4
|
|
20230811,093200,58661550,8410,8390,8410,8390,91
|
|
20230811,093100,57898040,8390,8380,8390,8370,101
|
|
20230811,093000,57052570,8370,8400,8400,8370,312
|
|
20230811,092900,54437180,8400,8400,8400,8400,3
|
|
20230811,092800,54411980,8410,8410,8410,8410,464
|
|
20230811,092700,50509740,8410,8410,8410,8410,22
|
|
20230811,092600,50324720,8410,8410,8420,8410,6
|
|
20230811,092500,50274220,8410,8420,8420,8410,230
|
|
20230811,092400,48337910,8450,8450,8450,8450,0
|
|
20230811,092300,48337910,8450,8450,8450,8450,0
|
|
20230811,092200,48337910,8450,8450,8450,8450,2
|
|
20230811,092100,48321010,8470,8460,8470,8460,858
|
|
20230811,092000,41054650,8450,8440,8450,8440,92
|
|
20230811,091900,40277270,8450,8450,8450,8450,0
|
|
20230811,091800,40277270,8450,8450,8450,8450,1
|
|
20230811,091700,40268820,8450,8450,8450,8450,10
|
|
20230811,091600,40184320,8490,8490,8490,8490,0
|
|
20230811,091500,40184320,8490,8450,8490,8450,1247
|
|
20230811,091400,29618460,8450,8450,8450,8450,50
|
|
20230811,091300,29195960,8450,8420,8470,8410,874
|
|
20230811,091200,21826590,8410,8350,8410,8350,275
|
|
20230811,091100,19516870,8340,8340,8340,8340,0
|
|
20230811,091000,19516870,8340,8340,8340,8340,0
|
|
20230811,090900,19516870,8340,8390,8410,8330,472
|
|
20230811,090800,15556840,8320,8370,8400,8320,179
|
|
20230811,090700,14056010,8360,8350,8360,8350,217
|
|
20230811,090600,12243950,8350,8320,8350,8320,1406
|
|
20230811,090500,545950,8310,8310,8310,8310,0
|
|
20230811,090400,545950,8310,8310,8310,8310,1
|
|
20230811,090300,537640,8320,8320,8320,8320,0
|
|
20230811,090200,537640,8320,8320,8320,8320,1
|
|
20230811,090100,529320,8310,8310,8310,8310,1
|
|
20230811,090000,521010,8270,8270,8270,8270,63
|