664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,200100,626377190,8160,8160,8160,8160,464
|
|
20230816,200000,626377190,8160,8160,8160,8160,0
|
|
20230816,195900,626377190,8160,8160,8160,8160,0
|
|
20230816,195800,626377190,8160,8160,8160,8160,0
|
|
20230816,195700,626377190,8160,8160,8160,8160,0
|
|
20230816,195600,626377190,8160,8160,8160,8160,0
|
|
20230816,195500,626377190,8160,8160,8160,8160,0
|
|
20230816,195400,626377190,8160,8160,8160,8160,0
|
|
20230816,195300,626377190,8160,8160,8160,8160,0
|
|
20230816,195200,626377190,8160,8160,8160,8160,0
|
|
20230816,195100,626377190,8160,8160,8160,8160,0
|
|
20230816,195000,626377190,8160,8160,8160,8160,0
|
|
20230816,194900,626377190,8160,8160,8160,8160,0
|
|
20230816,194800,626377190,8160,8160,8160,8160,0
|
|
20230816,194700,626377190,8160,8160,8160,8160,0
|
|
20230816,194600,626377190,8160,8160,8160,8160,0
|
|
20230816,194500,626377190,8160,8160,8160,8160,0
|
|
20230816,194400,626377190,8160,8160,8160,8160,0
|
|
20230816,194300,626377190,8160,8160,8160,8160,0
|
|
20230816,194200,626377190,8160,8160,8160,8160,0
|
|
20230816,194100,626377190,8160,8160,8160,8160,0
|
|
20230816,194000,626377190,8160,8160,8160,8160,0
|
|
20230816,193900,626377190,8160,8160,8160,8160,0
|
|
20230816,193800,626377190,8160,8160,8160,8160,0
|
|
20230816,193700,626377190,8160,8160,8160,8160,0
|
|
20230816,193600,626377190,8160,8160,8160,8160,0
|
|
20230816,193500,626377190,8160,8160,8160,8160,0
|
|
20230816,193400,626377190,8160,8160,8160,8160,0
|
|
20230816,193300,626377190,8160,8160,8160,8160,0
|
|
20230816,193200,626377190,8160,8160,8160,8160,0
|
|
20230816,193100,626377190,8160,8160,8160,8160,464
|
|
20230816,193000,626377190,8160,8160,8160,8160,0
|
|
20230816,192900,626377190,8160,8160,8160,8160,0
|
|
20230816,192800,626377190,8160,8160,8160,8160,0
|
|
20230816,192700,626377190,8160,8160,8160,8160,0
|
|
20230816,192600,626377190,8160,8160,8160,8160,0
|
|
20230816,192500,626377190,8160,8160,8160,8160,0
|
|
20230816,192400,626377190,8160,8160,8160,8160,0
|
|
20230816,192300,626377190,8160,8160,8160,8160,0
|
|
20230816,192200,626377190,8160,8160,8160,8160,0
|
|
20230816,192100,626377190,8160,8160,8160,8160,0
|
|
20230816,192000,626377190,8160,8160,8160,8160,0
|
|
20230816,191900,626377190,8160,8160,8160,8160,0
|
|
20230816,191800,626377190,8160,8160,8160,8160,0
|
|
20230816,191700,626377190,8160,8160,8160,8160,0
|
|
20230816,191600,626377190,8160,8160,8160,8160,0
|
|
20230816,191500,626377190,8160,8160,8160,8160,0
|
|
20230816,191400,626377190,8160,8160,8160,8160,0
|
|
20230816,191300,626377190,8160,8160,8160,8160,0
|
|
20230816,191200,626377190,8160,8160,8160,8160,0
|
|
20230816,191100,626377190,8160,8160,8160,8160,0
|
|
20230816,191000,626377190,8160,8160,8160,8160,0
|
|
20230816,190900,626377190,8160,8160,8160,8160,0
|
|
20230816,190800,626377190,8160,8160,8160,8160,0
|
|
20230816,190700,626377190,8160,8160,8160,8160,0
|
|
20230816,190600,626377190,8160,8160,8160,8160,0
|
|
20230816,190500,626377190,8160,8160,8160,8160,0
|
|
20230816,190400,626377190,8160,8160,8160,8160,0
|
|
20230816,190300,626377190,8160,8160,8160,8160,0
|
|
20230816,190200,626377190,8160,8160,8160,8160,0
|
|
20230816,190100,626377190,8160,8160,8160,8160,464
|
|
20230816,190000,626377190,8160,8160,8160,8160,0
|
|
20230816,185900,626377190,8160,8160,8160,8160,0
|
|
20230816,185800,626377190,8160,8160,8160,8160,0
|
|
20230816,185700,626377190,8160,8160,8160,8160,0
|
|
20230816,185600,626377190,8160,8160,8160,8160,0
|
|
20230816,185500,626377190,8160,8160,8160,8160,0
|
|
20230816,185400,626377190,8160,8160,8160,8160,0
|
|
20230816,185300,626377190,8160,8160,8160,8160,0
|
|
20230816,185200,626377190,8160,8160,8160,8160,0
|
|
20230816,185100,626377190,8160,8160,8160,8160,0
|
|
20230816,185000,626377190,8160,8160,8160,8160,0
|
|
20230816,184900,626377190,8160,8160,8160,8160,0
|
|
20230816,184800,626377190,8160,8160,8160,8160,0
|
|
20230816,184700,626377190,8160,8160,8160,8160,0
|
|
20230816,184600,626377190,8160,8160,8160,8160,0
|
|
20230816,184500,626377190,8160,8160,8160,8160,0
|
|
20230816,184400,626377190,8160,8160,8160,8160,0
|
|
20230816,184300,626377190,8160,8160,8160,8160,0
|
|
20230816,184200,626377190,8160,8160,8160,8160,0
|
|
20230816,184100,626377190,8160,8160,8160,8160,0
|
|
20230816,184000,626377190,8160,8160,8160,8160,0
|
|
20230816,183900,626377190,8160,8160,8160,8160,0
|
|
20230816,183800,626377190,8160,8160,8160,8160,0
|
|
20230816,183700,626377190,8160,8160,8160,8160,0
|
|
20230816,183600,626377190,8160,8160,8160,8160,0
|
|
20230816,183500,626377190,8160,8160,8160,8160,0
|
|
20230816,183400,626377190,8160,8160,8160,8160,0
|
|
20230816,183300,626377190,8160,8160,8160,8160,0
|
|
20230816,183200,626377190,8160,8160,8160,8160,0
|
|
20230816,183100,626377190,8160,8160,8160,8160,464
|
|
20230816,183000,626377190,8160,8160,8160,8160,0
|
|
20230816,182900,626377190,8160,8160,8160,8160,0
|
|
20230816,182800,626377190,8160,8160,8160,8160,0
|
|
20230816,182700,626377190,8160,8160,8160,8160,0
|
|
20230816,182600,626377190,8160,8160,8160,8160,0
|
|
20230816,182500,626377190,8160,8160,8160,8160,0
|
|
20230816,182400,626377190,8160,8160,8160,8160,0
|
|
20230816,182300,626377190,8160,8160,8160,8160,0
|
|
20230816,182200,626377190,8160,8160,8160,8160,0
|
|
20230816,182100,626377190,8160,8160,8160,8160,0
|
|
20230816,182000,626377190,8160,8160,8160,8160,0
|
|
20230816,181900,626377190,8160,8160,8160,8160,0
|
|
20230816,181800,626377190,8160,8160,8160,8160,0
|
|
20230816,181700,626377190,8160,8160,8160,8160,0
|
|
20230816,181600,626377190,8160,8160,8160,8160,0
|
|
20230816,181500,626377190,8160,8160,8160,8160,0
|
|
20230816,181400,626377190,8160,8160,8160,8160,0
|
|
20230816,181300,626377190,8160,8160,8160,8160,0
|
|
20230816,181200,626377190,8160,8160,8160,8160,0
|
|
20230816,181100,626377190,8160,8160,8160,8160,0
|
|
20230816,181000,626377190,8160,8160,8160,8160,0
|
|
20230816,180900,626377190,8160,8160,8160,8160,0
|
|
20230816,180800,626377190,8160,8160,8160,8160,0
|
|
20230816,180700,626377190,8160,8160,8160,8160,0
|
|
20230816,180600,626377190,8160,8160,8160,8160,0
|
|
20230816,180500,626377190,8160,8160,8160,8160,0
|
|
20230816,180400,626377190,8160,8160,8160,8160,0
|
|
20230816,180300,626377190,8160,8160,8160,8160,0
|
|
20230816,180200,626377190,8160,8160,8160,8160,0
|
|
20230816,180100,626377190,8160,8160,8160,8160,464
|
|
20230816,180000,626377190,8160,8160,8160,8160,0
|
|
20230816,175900,626377190,8160,8160,8160,8160,0
|
|
20230816,175800,626377190,8160,8160,8160,8160,0
|
|
20230816,175700,626377190,8160,8160,8160,8160,0
|
|
20230816,175600,626377190,8160,8160,8160,8160,0
|
|
20230816,175500,626377190,8160,8160,8160,8160,0
|
|
20230816,175400,626377190,8160,8160,8160,8160,0
|
|
20230816,175300,626377190,8160,8160,8160,8160,0
|
|
20230816,175200,626377190,8160,8160,8160,8160,0
|
|
20230816,175100,626377190,8160,8160,8160,8160,0
|
|
20230816,175000,626377190,8160,8160,8160,8160,0
|
|
20230816,174900,626377190,8160,8160,8160,8160,0
|
|
20230816,174800,626377190,8160,8160,8160,8160,0
|
|
20230816,174700,626377190,8160,8160,8160,8160,0
|
|
20230816,174600,626377190,8160,8160,8160,8160,0
|
|
20230816,174500,626377190,8160,8160,8160,8160,0
|
|
20230816,174400,626377190,8160,8160,8160,8160,0
|
|
20230816,174300,626377190,8160,8160,8160,8160,0
|
|
20230816,174200,626377190,8160,8160,8160,8160,0
|
|
20230816,174100,626377190,8160,8160,8160,8160,0
|
|
20230816,174000,626377190,8160,8160,8160,8160,0
|
|
20230816,173900,626377190,8160,8160,8160,8160,0
|
|
20230816,173800,626377190,8160,8160,8160,8160,0
|
|
20230816,173700,626377190,8160,8160,8160,8160,0
|
|
20230816,173600,626377190,8160,8160,8160,8160,0
|
|
20230816,173500,626377190,8160,8160,8160,8160,0
|
|
20230816,173400,626377190,8160,8160,8160,8160,0
|
|
20230816,173300,626377190,8160,8160,8160,8160,0
|
|
20230816,173200,626377190,8160,8160,8160,8160,0
|
|
20230816,173100,626377190,8160,8160,8160,8160,464
|
|
20230816,173000,626377190,8160,8160,8160,8160,0
|
|
20230816,172900,626377190,8160,8160,8160,8160,0
|
|
20230816,172800,626377190,8160,8160,8160,8160,0
|
|
20230816,172700,626377190,8160,8160,8160,8160,0
|
|
20230816,172600,626377190,8160,8160,8160,8160,0
|
|
20230816,172500,626377190,8160,8160,8160,8160,0
|
|
20230816,172400,626377190,8160,8160,8160,8160,0
|
|
20230816,172300,626377190,8160,8160,8160,8160,0
|
|
20230816,172200,626377190,8160,8160,8160,8160,0
|
|
20230816,172100,626377190,8160,8160,8160,8160,0
|
|
20230816,172000,626377190,8160,8160,8160,8160,0
|
|
20230816,171900,626377190,8160,8160,8160,8160,0
|
|
20230816,171800,626377190,8160,8160,8160,8160,0
|
|
20230816,171700,626377190,8160,8160,8160,8160,0
|
|
20230816,171600,626377190,8160,8160,8160,8160,0
|
|
20230816,171500,626377190,8160,8160,8160,8160,0
|
|
20230816,171400,626377190,8160,8160,8160,8160,0
|
|
20230816,171300,626377190,8160,8160,8160,8160,0
|
|
20230816,171200,626377190,8160,8160,8160,8160,0
|
|
20230816,171100,626377190,8160,8160,8160,8160,0
|
|
20230816,171000,626377190,8160,8160,8160,8160,0
|
|
20230816,170900,626377190,8160,8160,8160,8160,0
|
|
20230816,170800,626377190,8160,8160,8160,8160,0
|
|
20230816,170700,626377190,8160,8160,8160,8160,0
|
|
20230816,170600,626377190,8160,8160,8160,8160,0
|
|
20230816,170500,626377190,8160,8160,8160,8160,0
|
|
20230816,170400,626377190,8160,8160,8160,8160,0
|
|
20230816,170300,626377190,8160,8160,8160,8160,0
|
|
20230816,170200,626377190,8160,8160,8160,8160,0
|
|
20230816,170100,626377190,8160,8160,8160,8160,464
|
|
20230816,170000,626377190,8160,8160,8160,8160,0
|
|
20230816,165900,626377190,8160,8160,8160,8160,0
|
|
20230816,165800,626377190,8160,8160,8160,8160,0
|
|
20230816,165700,626377190,8160,8160,8160,8160,0
|
|
20230816,165600,626377190,8160,8160,8160,8160,0
|
|
20230816,165500,626377190,8160,8160,8160,8160,0
|
|
20230816,165400,626377190,8160,8160,8160,8160,0
|
|
20230816,165300,626377190,8160,8160,8160,8160,0
|
|
20230816,165200,626377190,8160,8160,8160,8160,0
|
|
20230816,165100,626377190,8160,8160,8160,8160,0
|
|
20230816,165000,626377190,8160,8160,8160,8160,0
|
|
20230816,164900,626377190,8160,8160,8160,8160,0
|
|
20230816,164800,626377190,8160,8160,8160,8160,0
|
|
20230816,164700,626377190,8160,8160,8160,8160,0
|
|
20230816,164600,626377190,8160,8160,8160,8160,0
|
|
20230816,164500,626377190,8160,8160,8160,8160,0
|
|
20230816,164400,626377190,8160,8160,8160,8160,0
|
|
20230816,164300,626377190,8160,8160,8160,8160,0
|
|
20230816,164200,626377190,8160,8160,8160,8160,0
|
|
20230816,164100,626377190,8160,8160,8160,8160,0
|
|
20230816,164000,626377190,8160,8160,8160,8160,0
|
|
20230816,163900,626377190,8160,8160,8160,8160,0
|
|
20230816,163800,626377190,8160,8160,8160,8160,0
|
|
20230816,163700,626377190,8160,8160,8160,8160,0
|
|
20230816,163600,626377190,8160,8160,8160,8160,0
|
|
20230816,163500,626377190,8160,8160,8160,8160,0
|
|
20230816,163400,626377190,8160,8160,8160,8160,0
|
|
20230816,163300,626377190,8160,8160,8160,8160,0
|
|
20230816,163200,626377190,8160,8160,8160,8160,0
|
|
20230816,163100,626377190,8160,8160,8160,8160,464
|
|
20230816,163000,626377190,8160,8160,8160,8160,0
|
|
20230816,162900,626377190,8160,8160,8160,8160,0
|
|
20230816,162800,626377190,8160,8160,8160,8160,0
|
|
20230816,162700,626377190,8160,8160,8160,8160,0
|
|
20230816,162600,626377190,8160,8160,8160,8160,0
|
|
20230816,162500,626377190,8160,8160,8160,8160,0
|
|
20230816,162400,626377190,8160,8160,8160,8160,0
|
|
20230816,162300,626377190,8160,8160,8160,8160,0
|
|
20230816,162200,626377190,8160,8160,8160,8160,0
|
|
20230816,162100,626377190,8160,8160,8160,8160,0
|
|
20230816,162000,626377190,8160,8160,8160,8160,0
|
|
20230816,161900,626377190,8160,8160,8160,8160,0
|
|
20230816,161800,626377190,8160,8160,8160,8160,0
|
|
20230816,161700,626377190,8160,8160,8160,8160,0
|
|
20230816,161600,626377190,8160,8160,8160,8160,0
|
|
20230816,161500,626377190,8160,8160,8160,8160,0
|
|
20230816,161400,626377190,8160,8160,8160,8160,0
|
|
20230816,161300,626377190,8160,8160,8160,8160,0
|
|
20230816,161200,626377190,8160,8160,8160,8160,0
|
|
20230816,161100,626377190,8160,8160,8160,8160,0
|
|
20230816,161000,626377190,8160,8160,8160,8160,0
|
|
20230816,160900,626377190,8160,8160,8160,8160,0
|
|
20230816,160800,626377190,8160,8160,8160,8160,0
|
|
20230816,160700,626377190,8160,8160,8160,8160,0
|
|
20230816,160600,626377190,8160,8160,8160,8160,0
|
|
20230816,160500,626377190,8160,8160,8160,8160,0
|
|
20230816,160400,626377190,8160,8160,8160,8160,0
|
|
20230816,160300,626377190,8160,8160,8160,8160,0
|
|
20230816,160200,626377190,8160,8160,8160,8160,0
|
|
20230816,160100,626377190,8160,8160,8160,8160,464
|
|
20230816,160000,626377190,8160,8160,8160,8160,0
|
|
20230816,155900,626377190,8160,8160,8160,8160,0
|
|
20230816,155800,626377190,8160,8160,8160,8160,0
|
|
20230816,155700,626377190,8160,8160,8160,8160,0
|
|
20230816,155600,626377190,8160,8160,8160,8160,0
|
|
20230816,155500,626377190,8160,8160,8160,8160,0
|
|
20230816,155400,626377190,8160,8160,8160,8160,0
|
|
20230816,155300,626377190,8160,8160,8160,8160,0
|
|
20230816,155200,626377190,8160,8160,8160,8160,0
|
|
20230816,155100,626377190,8160,8160,8160,8160,0
|
|
20230816,155000,626377190,8160,8160,8160,8160,0
|
|
20230816,154900,626377190,8160,8160,8160,8160,0
|
|
20230816,154800,626377190,8160,8160,8160,8160,0
|
|
20230816,154700,626377190,8160,8160,8160,8160,0
|
|
20230816,154600,626377190,8160,8160,8160,8160,0
|
|
20230816,154500,626377190,8160,8160,8160,8160,0
|
|
20230816,154400,626377190,8160,8160,8160,8160,0
|
|
20230816,154300,626377190,8160,8160,8160,8160,0
|
|
20230816,154200,626377190,8160,8160,8160,8160,0
|
|
20230816,154100,626377190,8160,8160,8160,8160,0
|
|
20230816,154000,626377190,8160,8160,8160,8160,0
|
|
20230816,153900,626377190,8160,8160,8160,8160,0
|
|
20230816,153800,626377190,8160,8160,8160,8160,0
|
|
20230816,153700,626377190,8160,8160,8160,8160,0
|
|
20230816,153600,626377190,8160,8160,8160,8160,0
|
|
20230816,153500,626377190,8160,8160,8160,8160,0
|
|
20230816,153400,626377190,8160,8160,8160,8160,0
|
|
20230816,153300,626377190,8160,8160,8160,8160,0
|
|
20230816,153200,626377190,8160,8160,8160,8160,0
|
|
20230816,153100,626377190,8160,8160,8160,8160,464
|
|
20230816,153000,626377190,8160,8160,8160,8160,464
|
|
20230816,152900,622590950,8090,8090,8090,8090,0
|
|
20230816,152800,622590950,8090,8090,8090,8090,0
|
|
20230816,152700,622590950,8090,8090,8090,8090,0
|
|
20230816,152600,622590950,8090,8090,8090,8090,0
|
|
20230816,152500,622590950,8090,8090,8090,8090,0
|
|
20230816,152400,622590950,8090,8090,8090,8090,0
|
|
20230816,152300,622590950,8090,8090,8090,8090,0
|
|
20230816,152200,622590950,8090,8090,8090,8090,0
|
|
20230816,152100,622590950,8090,8090,8090,8090,0
|
|
20230816,152000,622590950,8090,8090,8090,8090,0
|
|
20230816,151900,622590950,8090,8040,8090,8040,696
|
|
20230816,151800,616974300,8050,8050,8050,8050,0
|
|
20230816,151700,616974300,8050,8050,8050,8050,122
|
|
20230816,151600,615992200,8050,8040,8050,8040,122
|
|
20230816,151500,615010210,8050,8050,8050,8040,55
|
|
20230816,151400,614567980,8040,8020,8040,8020,1162
|
|
20230816,151300,605234410,8020,8010,8020,8010,1601
|
|
20230816,151200,592402500,8000,8000,8000,8000,111
|
|
20230816,151100,591514500,8010,8050,8050,7950,11660
|
|
20230816,151000,498705990,7970,8050,8050,7970,5000
|
|
20230816,150900,458784940,8040,8040,8040,8040,0
|
|
20230816,150800,458784940,8040,8040,8040,8040,40
|
|
20230816,150700,458463340,8040,8040,8040,8040,0
|
|
20230816,150600,458463340,8040,8060,8060,8040,30
|
|
20230816,150500,458221760,8070,8070,8070,8070,40
|
|
20230816,150400,457898960,8060,8060,8060,8060,0
|
|
20230816,150300,457898960,8060,8060,8060,8060,0
|
|
20230816,150200,457898960,8060,8060,8060,8060,0
|
|
20230816,150100,457898960,8060,8060,8060,8060,4
|
|
20230816,150000,457866720,8060,8060,8060,8060,0
|
|
20230816,145900,457866720,8060,8060,8060,8060,1
|
|
20230816,145800,457858660,8060,8060,8060,8060,42
|
|
20230816,145700,457520140,8060,8060,8060,8060,0
|
|
20230816,145600,457520140,8060,8070,8070,8060,8
|
|
20230816,145500,457455590,8070,8070,8070,8070,0
|
|
20230816,145400,457455590,8070,8070,8070,8070,1
|
|
20230816,145300,457447520,8080,8080,8080,8080,1
|
|
20230816,145200,457439440,8070,8070,8070,8070,1
|
|
20230816,145100,457431370,8070,8070,8070,8070,0
|
|
20230816,145000,457431370,8070,8080,8080,8070,2
|
|
20230816,144900,457415220,8070,8070,8070,8070,1
|
|
20230816,144800,457407150,8070,8070,8070,8070,1
|
|
20230816,144700,457399080,8070,8070,8070,8070,51
|
|
20230816,144600,456987510,8080,8080,8080,8080,1
|
|
20230816,144500,456979430,8070,8080,8080,8070,4
|
|
20230816,144400,456947120,8080,8080,8080,8080,1
|
|
20230816,144300,456939040,8080,8090,8090,8080,101
|
|
20230816,144200,456121960,8090,8090,8090,8090,1
|
|
20230816,144100,456113870,8080,8080,8080,8080,1
|
|
20230816,144000,456105790,8080,8080,8080,8080,0
|
|
20230816,143900,456105790,8080,8080,8080,8080,1
|
|
20230816,143800,456097710,8090,8090,8090,8090,0
|
|
20230816,143700,456097710,8090,8090,8090,8090,1
|
|
20230816,143600,456089620,8080,8090,8090,8080,2
|
|
20230816,143500,456073450,8080,8080,8080,8080,0
|
|
20230816,143400,456073450,8080,8080,8080,8080,1
|
|
20230816,143300,456065370,8080,8080,8080,8080,0
|
|
20230816,143200,456065370,8080,8080,8080,8080,1
|
|
20230816,143100,456057290,8080,8080,8080,8080,1
|
|
20230816,143000,456049210,8080,8080,8080,8080,0
|
|
20230816,142900,456049210,8080,8080,8080,8080,1
|
|
20230816,142800,456041130,8080,8080,8080,8080,0
|
|
20230816,142700,456041130,8080,8080,8080,8080,0
|
|
20230816,142600,456041130,8080,8070,8080,8070,126
|
|
20230816,142500,455023550,8070,8070,8070,8070,1
|
|
20230816,142400,455015480,8070,8070,8070,8070,0
|
|
20230816,142300,455015480,8070,8070,8070,8070,1
|
|
20230816,142200,455007410,8070,8070,8070,8070,0
|
|
20230816,142100,455007410,8070,8070,8070,8070,1
|
|
20230816,142000,454999340,8070,8070,8070,8070,0
|
|
20230816,141900,454999340,8070,8070,8070,8070,1
|
|
20230816,141800,454991270,8070,8070,8070,8070,0
|
|
20230816,141700,454991270,8070,8070,8070,8070,1
|
|
20230816,141600,454983200,8070,8070,8070,8070,0
|
|
20230816,141500,454983200,8070,8070,8070,8070,0
|
|
20230816,141400,454983200,8070,8070,8070,8070,1
|
|
20230816,141300,454975130,8070,8070,8070,8070,0
|
|
20230816,141200,454975130,8070,8070,8070,8070,3
|
|
20230816,141100,454950920,8080,8080,8080,8080,1
|
|
20230816,141000,454942840,8080,8080,8080,8080,0
|
|
20230816,140900,454942840,8080,8080,8080,8080,0
|
|
20230816,140800,454942840,8080,8080,8080,8080,1
|
|
20230816,140700,454934760,8080,8080,8080,8080,0
|
|
20230816,140600,454934760,8080,8080,8080,8080,0
|
|
20230816,140500,454934760,8080,8080,8080,8080,35
|
|
20230816,140400,454651960,8080,8080,8080,8080,0
|
|
20230816,140300,454651960,8080,8080,8080,8080,1
|
|
20230816,140200,454643880,8080,8080,8080,8080,1
|
|
20230816,140100,454635800,8080,8080,8080,8080,0
|
|
20230816,140000,454635800,8080,8080,8080,8080,0
|
|
20230816,135900,454635800,8080,8070,8080,8070,2
|
|
20230816,135800,454619650,8070,8070,8070,8070,0
|
|
20230816,135700,454619650,8070,8060,8070,8060,2
|
|
20230816,135600,454603520,8050,8060,8060,8050,51
|
|
20230816,135500,454192960,8060,8050,8060,8030,88
|
|
20230816,135400,453485200,8070,8070,8070,8070,0
|
|
20230816,135300,453485200,8070,8070,8070,8070,17
|
|
20230816,135200,453348010,8070,8070,8070,8070,1
|
|
20230816,135100,453339940,8080,8080,8080,8080,0
|
|
20230816,135000,453339940,8080,8080,8080,8080,1
|
|
20230816,134900,453331860,8080,8080,8080,8080,1
|
|
20230816,134800,453323780,8040,8070,8070,8040,125
|
|
20230816,134700,452317120,8080,8090,8090,8080,115
|
|
20230816,134600,451387790,8090,8090,8090,8090,22
|
|
20230816,134500,451209810,8090,8090,8090,8090,0
|
|
20230816,134400,451209810,8090,8090,8090,8090,0
|
|
20230816,134300,451209810,8090,8090,8090,8090,1
|
|
20230816,134200,451201720,8090,8090,8090,8090,0
|
|
20230816,134100,451201720,8090,8090,8090,8090,1
|
|
20230816,134000,451193630,8090,8100,8100,8090,138
|
|
20230816,133900,450076330,8110,8110,8110,8110,1
|
|
20230816,133800,450068220,8110,8110,8110,8110,0
|
|
20230816,133700,450068220,8110,8110,8110,8110,1
|
|
20230816,133600,450060110,8110,8110,8110,8110,0
|
|
20230816,133500,450060110,8110,8110,8110,8110,1
|
|
20230816,133400,450052000,8120,8120,8120,8120,1
|
|
20230816,133300,450043880,8120,8120,8120,8120,10
|
|
20230816,133200,449962680,8110,8110,8110,8110,1
|
|
20230816,133100,449954570,8110,8110,8110,8110,0
|
|
20230816,133000,449954570,8110,8110,8110,8110,1
|
|
20230816,132900,449946460,8110,8110,8110,8110,17
|
|
20230816,132800,449808590,8100,8100,8100,8100,1
|
|
20230816,132700,449800490,8110,8110,8110,8110,0
|
|
20230816,132600,449800490,8110,8110,8110,8110,1
|
|
20230816,132500,449792380,8110,8110,8110,8110,0
|
|
20230816,132400,449792380,8110,8110,8110,8110,1
|
|
20230816,132300,449784270,8110,8110,8110,8110,0
|
|
20230816,132200,449784270,8110,8110,8110,8110,0
|
|
20230816,132100,449784270,8110,8110,8110,8110,1
|
|
20230816,132000,449776160,8110,8110,8110,8110,0
|
|
20230816,131900,449776160,8110,8110,8110,8110,1
|
|
20230816,131800,449768050,8110,8110,8110,8110,0
|
|
20230816,131700,449768050,8110,8110,8110,8110,2
|
|
20230816,131600,449751830,8100,8100,8100,8100,0
|
|
20230816,131500,449751830,8100,8100,8100,8100,1
|
|
20230816,131400,449743730,8100,8100,8100,8100,0
|
|
20230816,131300,449743730,8100,8100,8100,8100,0
|
|
20230816,131200,449743730,8100,8100,8100,8100,338
|
|
20230816,131100,447005930,8110,8110,8110,8110,1
|
|
20230816,131000,446997820,8110,8110,8110,8110,1
|
|
20230816,130900,446989710,8100,8100,8100,8100,0
|
|
20230816,130800,446989710,8100,8100,8100,8100,1
|
|
20230816,130700,446981610,8100,8100,8100,8100,5
|
|
20230816,130600,446941110,8110,8110,8110,8110,0
|
|
20230816,130500,446941110,8110,8100,8110,8100,176
|
|
20230816,130400,445515500,8090,8090,8090,8090,1
|
|
20230816,130300,445507410,8090,8090,8090,8090,0
|
|
20230816,130200,445507410,8090,8090,8090,8090,0
|
|
20230816,130100,445507410,8090,8100,8100,8090,66
|
|
20230816,130000,444972820,8100,8100,8100,8100,0
|
|
20230816,125900,444972820,8100,8100,8100,8100,1
|
|
20230816,125800,444964720,8100,8100,8100,8100,0
|
|
20230816,125700,444964720,8100,8100,8100,8100,0
|
|
20230816,125600,444964720,8100,8100,8100,8100,0
|
|
20230816,125500,444964720,8100,8100,8100,8100,1
|
|
20230816,125400,444956620,8100,8100,8100,8100,0
|
|
20230816,125300,444956620,8100,8100,8100,8100,0
|
|
20230816,125200,444956620,8100,8100,8100,8100,1
|
|
20230816,125100,444948520,8100,8100,8100,8100,0
|
|
20230816,125000,444948520,8100,8100,8100,8100,1
|
|
20230816,124900,444940420,8100,8100,8100,8100,0
|
|
20230816,124800,444940420,8100,8100,8100,8100,1
|
|
20230816,124700,444932320,8100,8100,8100,8100,0
|
|
20230816,124600,444932320,8100,8100,8100,8100,1
|
|
20230816,124500,444924220,8100,8100,8100,8100,0
|
|
20230816,124400,444924220,8100,8100,8100,8100,1
|
|
20230816,124300,444916120,8100,8100,8100,8100,0
|
|
20230816,124200,444916120,8100,8100,8100,8100,0
|
|
20230816,124100,444916120,8100,8100,8100,8100,1
|
|
20230816,124000,444908020,8100,8100,8100,8100,8
|
|
20230816,123900,444843220,8100,8100,8100,8100,1
|
|
20230816,123800,444835120,8110,8110,8110,8110,1
|
|
20230816,123700,444827010,8100,8100,8100,8100,0
|
|
20230816,123600,444827010,8100,8100,8100,8100,0
|
|
20230816,123500,444827010,8100,8110,8110,8100,6
|
|
20230816,123400,444778400,8120,8120,8120,8120,0
|
|
20230816,123300,444778400,8120,8110,8120,8110,3
|
|
20230816,123200,444754050,8110,8110,8110,8110,0
|
|
20230816,123100,444754050,8110,8110,8110,8110,1
|
|
20230816,123000,444745940,8110,8110,8110,8110,400
|
|
20230816,122900,441501940,8120,8120,8120,8120,0
|
|
20230816,122800,441501940,8120,8120,8120,8120,0
|
|
20230816,122700,441501940,8120,8120,8120,8120,31
|
|
20230816,122600,441250220,8120,8120,8120,8120,0
|
|
20230816,122500,441250220,8120,8120,8120,8120,75
|
|
20230816,122400,440641220,8110,8110,8110,8110,1
|
|
20230816,122300,440633110,8110,8110,8110,8110,1
|
|
20230816,122200,440625000,8100,8100,8100,8100,1
|
|
20230816,122100,440616900,8120,8120,8120,8120,0
|
|
20230816,122000,440616900,8120,8120,8120,8120,0
|
|
20230816,121900,440616900,8120,8110,8120,8110,2
|
|
20230816,121800,440600670,8120,8120,8120,8120,0
|
|
20230816,121700,440600670,8120,8120,8120,8120,0
|
|
20230816,121600,440600670,8120,8110,8120,8110,1201
|
|
20230816,121500,430848770,8120,8120,8120,8120,0
|
|
20230816,121400,430848770,8120,8120,8120,8120,1
|
|
20230816,121300,430840650,8130,8130,8130,8130,0
|
|
20230816,121200,430840650,8130,8080,8130,8080,3934
|
|
20230816,121100,398975640,8090,8090,8090,8090,0
|
|
20230816,121000,398975640,8090,8090,8090,8090,0
|
|
20230816,120900,398975640,8090,8050,8090,8050,1658
|
|
20230816,120800,385603420,8040,8040,8040,8040,1
|
|
20230816,120700,385595380,8040,8040,8040,8040,1
|
|
20230816,120600,385587340,8030,8030,8030,8030,1
|
|
20230816,120500,385579310,8030,8030,8030,8030,0
|
|
20230816,120400,385579310,8030,8030,8030,8030,0
|
|
20230816,120300,385579310,8030,8030,8030,8030,0
|
|
20230816,120200,385579310,8030,8030,8030,8030,2
|
|
20230816,120100,385563250,8030,8030,8030,8030,17
|
|
20230816,120000,385426740,8030,8030,8030,8030,0
|
|
20230816,115900,385426740,8030,8030,8030,8030,1
|
|
20230816,115800,385418710,8030,8030,8030,8030,0
|
|
20230816,115700,385418710,8030,8030,8030,8030,1
|
|
20230816,115600,385410680,8030,8030,8030,8030,0
|
|
20230816,115500,385410680,8030,8030,8030,8030,2
|
|
20230816,115400,385394620,8030,8030,8030,8030,3
|
|
20230816,115300,385370530,8030,8030,8030,8030,0
|
|
20230816,115200,385370530,8030,8030,8030,8030,0
|
|
20230816,115100,385370530,8030,8030,8030,8030,1
|
|
20230816,115000,385362500,8030,8030,8030,8030,0
|
|
20230816,114900,385362500,8030,8030,8030,8030,0
|
|
20230816,114800,385362500,8030,8040,8040,8030,2
|
|
20230816,114700,385346430,8040,8040,8040,8040,0
|
|
20230816,114600,385346430,8040,8060,8060,8040,6000
|
|
20230816,114500,337104620,8070,8060,8070,8060,144
|
|
20230816,114400,335943940,8060,8060,8060,8060,1
|
|
20230816,114300,335935880,8070,8070,8070,8070,67
|
|
20230816,114200,335395190,8070,8070,8070,8070,1
|
|
20230816,114100,335387120,8070,8070,8070,8070,0
|
|
20230816,114000,335387120,8070,8070,8070,8070,1
|
|
20230816,113900,335379050,8080,8080,8080,8080,0
|
|
20230816,113800,335379050,8080,8090,8090,8080,124
|
|
20230816,113700,334377090,8090,8080,8090,8080,22
|
|
20230816,113600,334199320,8100,8100,8100,8100,0
|
|
20230816,113500,334199320,8100,8100,8100,8100,0
|
|
20230816,113400,334199320,8100,8090,8100,8090,500
|
|
20230816,113300,330149330,8100,8100,8100,8100,0
|
|
20230816,113200,330149330,8100,8090,8100,8090,1500
|
|
20230816,113100,318003620,8080,8070,8080,8070,2
|
|
20230816,113000,317987470,8090,8090,8090,8090,0
|
|
20230816,112900,317987470,8090,8090,8090,8090,0
|
|
20230816,112800,317987470,8090,8090,8090,8090,0
|
|
20230816,112700,317987470,8090,8090,8090,8090,1
|
|
20230816,112600,317979380,8070,8070,8070,8070,3
|
|
20230816,112500,317955170,8060,8060,8060,8060,0
|
|
20230816,112400,317955170,8060,8060,8060,8060,1
|
|
20230816,112300,317947110,8060,8060,8060,8060,0
|
|
20230816,112200,317947110,8060,8060,8060,8060,1
|
|
20230816,112100,317939050,8060,8060,8060,8060,0
|
|
20230816,112000,317939050,8060,8060,8060,8060,1
|
|
20230816,111900,317930990,8060,8060,8060,8060,370
|
|
20230816,111800,314948790,8060,8060,8060,8060,0
|
|
20230816,111700,314948790,8060,8080,8080,8060,729
|
|
20230816,111600,309064370,8080,8080,8080,8080,170
|
|
20230816,111500,307690770,8080,8080,8080,8080,1
|
|
20230816,111400,307682690,8080,8080,8080,8080,24
|
|
20230816,111300,307488770,8080,8080,8080,8080,11
|
|
20230816,111200,307399890,8100,8100,8100,8100,0
|
|
20230816,111100,307399890,8100,8100,8100,8100,0
|
|
20230816,111000,307399890,8100,8100,8100,8100,0
|
|
20230816,110900,307399890,8100,8080,8100,8080,6
|
|
20230816,110800,307351320,8090,8090,8090,8090,0
|
|
20230816,110700,307351320,8090,8090,8090,8090,0
|
|
20230816,110600,307351320,8090,8090,8090,8090,0
|
|
20230816,110500,307351320,8090,8090,8090,8090,0
|
|
20230816,110400,307351320,8090,8090,8090,8090,0
|
|
20230816,110300,307351320,8090,8080,8090,8080,738
|
|
20230816,110200,301381900,8070,8060,8070,8060,56
|
|
20230816,110100,300929990,8070,8070,8070,8070,0
|
|
20230816,110000,300929990,8070,8040,8070,8040,224
|
|
20230816,105900,299123540,8040,8040,8040,8040,0
|
|
20230816,105800,299123540,8040,8040,8040,8040,0
|
|
20230816,105700,299123540,8040,8030,8040,8030,3
|
|
20230816,105600,299099430,8020,8020,8020,8020,0
|
|
20230816,105500,299099430,8020,8020,8020,8020,0
|
|
20230816,105400,299099430,8020,8020,8020,8020,0
|
|
20230816,105300,299099430,8020,8020,8020,8020,0
|
|
20230816,105200,299099430,8020,8020,8020,8020,664
|
|
20230816,105100,293774150,8020,8020,8020,8020,1
|
|
20230816,105000,293766130,8050,8050,8050,8050,0
|
|
20230816,104900,293766130,8050,8030,8050,8010,234
|
|
20230816,104800,291884980,8040,8040,8040,8040,266
|
|
20230816,104700,289746340,8010,8010,8010,8010,0
|
|
20230816,104600,289746340,8010,7990,8030,7970,6858
|
|
20230816,104500,235009970,7990,8060,8060,7990,7432
|
|
20230816,104400,175534980,8060,8060,8060,8060,1
|
|
20230816,104300,175526920,8060,8060,8060,8060,0
|
|
20230816,104200,175526920,8060,8060,8060,8060,0
|
|
20230816,104100,175526920,8060,8060,8060,8060,0
|
|
20230816,104000,175526920,8060,8060,8060,8060,0
|
|
20230816,103900,175526920,8060,8060,8060,8060,0
|
|
20230816,103800,175526920,8060,8060,8060,8060,0
|
|
20230816,103700,175526920,8060,8060,8060,8060,0
|
|
20230816,103600,175526920,8060,8050,8060,8030,790
|
|
20230816,103500,169174200,8050,8030,8050,8030,386
|
|
20230816,103400,166068090,8030,8030,8030,8030,0
|
|
20230816,103300,166068090,8030,8030,8030,8030,0
|
|
20230816,103200,166068090,8030,8030,8030,8030,0
|
|
20230816,103100,166068090,8030,8030,8030,8030,51
|
|
20230816,103000,165658560,8020,8020,8020,8020,1
|
|
20230816,102900,165650540,8010,8000,8010,8000,102
|
|
20230816,102800,164834530,8010,8010,8010,8010,0
|
|
20230816,102700,164834530,8010,8000,8010,8000,2
|
|
20230816,102600,164818520,7990,7990,7990,7990,0
|
|
20230816,102500,164818520,7990,7990,7990,7990,0
|
|
20230816,102400,164818520,7990,7990,7990,7990,0
|
|
20230816,102300,164818520,7990,7990,7990,7990,0
|
|
20230816,102200,164818520,7990,8000,8000,7990,3
|
|
20230816,102100,164794540,7990,7990,7990,7990,0
|
|
20230816,102000,164794540,7990,7990,7990,7990,0
|
|
20230816,101900,164794540,7990,7990,7990,7990,0
|
|
20230816,101800,164794540,7990,7990,7990,7990,31
|
|
20230816,101700,164546850,7990,7990,7990,7990,8
|
|
20230816,101600,164482930,8010,8000,8010,8000,178
|
|
20230816,101500,163058910,8000,8000,8000,8000,47
|
|
20230816,101400,162682910,8000,8000,8000,8000,0
|
|
20230816,101300,162682910,8000,7990,8000,7990,85
|
|
20230816,101200,162002930,7990,7990,7990,7990,7
|
|
20230816,101100,161947000,7990,8000,8000,7990,22
|
|
20230816,101000,161771010,8000,8000,8000,8000,122
|
|
20230816,100900,160795010,8000,8000,8000,8000,0
|
|
20230816,100800,160795010,8000,8000,8000,8000,0
|
|
20230816,100700,160795010,8000,8000,8000,8000,0
|
|
20230816,100600,160795010,8000,8000,8000,8000,0
|
|
20230816,100500,160795010,8000,8000,8000,8000,0
|
|
20230816,100400,160795010,8000,8000,8000,8000,0
|
|
20230816,100300,160795010,8000,8000,8000,8000,0
|
|
20230816,100200,160795010,8000,7980,8000,7980,851
|
|
20230816,100100,153987340,7980,7980,7980,7980,0
|
|
20230816,100000,153987340,7980,7970,7980,7970,2
|
|
20230816,095900,153971390,7970,7970,7970,7970,0
|
|
20230816,095800,153971390,7970,7970,7970,7970,1
|
|
20230816,095700,153963420,8000,8000,8000,8000,0
|
|
20230816,095600,153963420,8000,8000,8000,8000,0
|
|
20230816,095500,153963420,8000,8000,8000,8000,0
|
|
20230816,095400,153963420,8000,7990,8000,7990,5
|
|
20230816,095300,153923430,7980,7990,7990,7980,35
|
|
20230816,095200,153644030,7990,7980,7990,7980,59
|
|
20230816,095100,153173200,7980,7980,7980,7980,1
|
|
20230816,095000,153165220,7980,7980,7980,7980,1
|
|
20230816,094900,153157240,7980,7980,7980,7980,8
|
|
20230816,094800,153093400,7990,8000,8000,7990,14
|
|
20230816,094700,152981530,8000,7980,8000,7980,6
|
|
20230816,094600,152933560,7980,7980,7980,7980,1
|
|
20230816,094500,152925580,7970,7960,7970,7960,100
|
|
20230816,094400,152128590,7950,7950,7950,7950,0
|
|
20230816,094300,152128590,7950,7950,7950,7950,0
|
|
20230816,094200,152128590,7950,7950,7950,7950,0
|
|
20230816,094100,152128590,7950,8020,8020,7950,10350
|
|
20230816,094000,69580680,8020,8030,8030,8020,1003
|
|
20230816,093900,61531620,8040,8040,8040,8040,4
|
|
20230816,093800,61499460,8050,8050,8050,8050,500
|
|
20230816,093700,57474460,8060,8040,8060,8040,5
|
|
20230816,093600,57434210,8040,8030,8040,8030,71
|
|
20230816,093500,56863380,8010,8010,8010,8010,0
|
|
20230816,093400,56863380,8010,8010,8010,8010,200
|
|
20230816,093300,55261380,8000,8000,8000,8000,0
|
|
20230816,093200,55261380,8000,8000,8000,8000,0
|
|
20230816,093100,55261380,8000,8000,8000,8000,0
|
|
20230816,093000,55261380,8000,8040,8040,8000,808
|
|
20230816,092900,48780780,8090,8050,8090,8050,27
|
|
20230816,092800,48563150,8090,8090,8090,8090,0
|
|
20230816,092700,48563150,8090,8050,8090,8040,412
|
|
20230816,092600,45250510,8050,8050,8050,8040,205
|
|
20230816,092500,43601420,8040,8040,8040,8040,227
|
|
20230816,092400,41776340,8040,8000,8040,8000,302
|
|
20230816,092300,39359000,8010,8010,8010,8010,43
|
|
20230816,092200,39014570,8020,8020,8020,8020,18
|
|
20230816,092100,38870210,8040,8040,8040,8040,1002
|
|
20230816,092000,30814130,8010,8010,8010,8010,22
|
|
20230816,091900,30637910,8010,8010,8010,8010,194
|
|
20230816,091800,29083970,7990,8010,8010,7990,2518
|
|
20230816,091700,8936710,8020,8020,8020,8020,0
|
|
20230816,091600,8936710,8020,8040,8040,8020,79
|
|
20230816,091500,8302960,8040,8040,8040,8040,5
|
|
20230816,091400,8262760,8040,8060,8060,8040,328
|
|
20230816,091300,5619300,8040,8040,8040,8040,0
|
|
20230816,091200,5619300,8040,8040,8040,8040,70
|
|
20230816,091100,5056500,8050,8050,8050,8050,20
|
|
20230816,091000,4895500,8040,8070,8070,8040,197
|
|
20230816,090900,3310690,8080,8090,8090,8080,27
|
|
20230816,090800,3092420,8100,8100,8100,8100,0
|
|
20230816,090700,3092420,8100,8100,8100,8100,10
|
|
20230816,090600,3011420,8100,8100,8100,8100,87
|
|
20230816,090500,2306720,8110,8110,8110,8110,68
|
|
20230816,090400,1755240,8120,8120,8120,8120,0
|
|
20230816,090300,1755240,8120,8120,8120,8120,11
|
|
20230816,090200,1665920,8230,8150,8230,8130,14
|
|
20230816,090100,1551780,8240,8140,8240,8120,141
|
|
20230816,090000,406000,8120,8120,8120,8120,50
|