578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,183500,804867360,8130,8130,8130,8130,1736
|
|
20230807,183400,804867360,8130,8130,8130,8130,0
|
|
20230807,183300,804867360,8130,8130,8130,8130,0
|
|
20230807,183200,804867360,8130,8130,8130,8130,0
|
|
20230807,183100,804867360,8130,8130,8130,8130,0
|
|
20230807,183000,804867360,8130,8130,8130,8130,0
|
|
20230807,182900,804867360,8130,8130,8130,8130,0
|
|
20230807,182800,804867360,8130,8130,8130,8130,0
|
|
20230807,182700,804867360,8130,8130,8130,8130,0
|
|
20230807,182600,804867360,8130,8130,8130,8130,0
|
|
20230807,182500,804867360,8130,8130,8130,8130,0
|
|
20230807,182400,804867360,8130,8130,8130,8130,0
|
|
20230807,182300,804867360,8130,8130,8130,8130,0
|
|
20230807,182200,804867360,8130,8130,8130,8130,0
|
|
20230807,182100,804867360,8130,8130,8130,8130,0
|
|
20230807,182000,804867360,8130,8130,8130,8130,0
|
|
20230807,181900,804867360,8130,8130,8130,8130,0
|
|
20230807,181800,804867360,8130,8130,8130,8130,0
|
|
20230807,181700,804867360,8130,8130,8130,8130,0
|
|
20230807,181600,804867360,8130,8130,8130,8130,0
|
|
20230807,181500,804867360,8130,8130,8130,8130,0
|
|
20230807,181400,804867360,8130,8130,8130,8130,0
|
|
20230807,181300,804867360,8130,8130,8130,8130,0
|
|
20230807,181200,804867360,8130,8130,8130,8130,0
|
|
20230807,181100,804867360,8130,8130,8130,8130,0
|
|
20230807,181000,804867360,8130,8130,8130,8130,0
|
|
20230807,180900,804867360,8130,8130,8130,8130,0
|
|
20230807,180800,804867360,8130,8130,8130,8130,0
|
|
20230807,180700,804867360,8130,8130,8130,8130,0
|
|
20230807,180600,804867360,8130,8130,8130,8130,0
|
|
20230807,180500,804867360,8130,8130,8130,8130,1736
|
|
20230807,180400,804867360,8130,8130,8130,8130,0
|
|
20230807,180300,804867360,8130,8130,8130,8130,0
|
|
20230807,180200,804867360,8130,8130,8130,8130,0
|
|
20230807,180100,804867360,8130,8130,8130,8130,0
|
|
20230807,180000,804867360,8130,8130,8130,8130,0
|
|
20230807,175900,804867360,8130,8130,8130,8130,0
|
|
20230807,175800,804867360,8130,8130,8130,8130,0
|
|
20230807,175700,804867360,8130,8130,8130,8130,0
|
|
20230807,175600,804867360,8130,8130,8130,8130,0
|
|
20230807,175500,804867360,8130,8130,8130,8130,0
|
|
20230807,175400,804867360,8130,8130,8130,8130,0
|
|
20230807,175300,804867360,8130,8130,8130,8130,0
|
|
20230807,175200,804867360,8130,8130,8130,8130,0
|
|
20230807,175100,804867360,8130,8130,8130,8130,0
|
|
20230807,175000,804867360,8130,8130,8130,8130,0
|
|
20230807,174900,804867360,8130,8130,8130,8130,0
|
|
20230807,174800,804867360,8130,8130,8130,8130,0
|
|
20230807,174700,804867360,8130,8130,8130,8130,0
|
|
20230807,174600,804867360,8130,8130,8130,8130,0
|
|
20230807,174500,804867360,8130,8130,8130,8130,0
|
|
20230807,174400,804867360,8130,8130,8130,8130,0
|
|
20230807,174300,804867360,8130,8130,8130,8130,0
|
|
20230807,174200,804867360,8130,8130,8130,8130,0
|
|
20230807,174100,804867360,8130,8130,8130,8130,0
|
|
20230807,174000,804867360,8130,8130,8130,8130,0
|
|
20230807,173900,804867360,8130,8130,8130,8130,0
|
|
20230807,173800,804867360,8130,8130,8130,8130,0
|
|
20230807,173700,804867360,8130,8130,8130,8130,0
|
|
20230807,173600,804867360,8130,8130,8130,8130,0
|
|
20230807,173500,804867360,8130,8130,8130,8130,1736
|
|
20230807,173400,804867360,8130,8130,8130,8130,0
|
|
20230807,173300,804867360,8130,8130,8130,8130,0
|
|
20230807,173200,804867360,8130,8130,8130,8130,0
|
|
20230807,173100,804867360,8130,8130,8130,8130,0
|
|
20230807,173000,804867360,8130,8130,8130,8130,0
|
|
20230807,172900,804867360,8130,8130,8130,8130,0
|
|
20230807,172800,804867360,8130,8130,8130,8130,0
|
|
20230807,172700,804867360,8130,8130,8130,8130,0
|
|
20230807,172600,804867360,8130,8130,8130,8130,0
|
|
20230807,172500,804867360,8130,8130,8130,8130,0
|
|
20230807,172400,804867360,8130,8130,8130,8130,0
|
|
20230807,172300,804867360,8130,8130,8130,8130,0
|
|
20230807,172200,804867360,8130,8130,8130,8130,0
|
|
20230807,172100,804867360,8130,8130,8130,8130,0
|
|
20230807,172000,804867360,8130,8130,8130,8130,0
|
|
20230807,171900,804867360,8130,8130,8130,8130,0
|
|
20230807,171800,804867360,8130,8130,8130,8130,0
|
|
20230807,171700,804867360,8130,8130,8130,8130,0
|
|
20230807,171600,804867360,8130,8130,8130,8130,0
|
|
20230807,171500,804867360,8130,8130,8130,8130,0
|
|
20230807,171400,804867360,8130,8130,8130,8130,0
|
|
20230807,171300,804867360,8130,8130,8130,8130,0
|
|
20230807,171200,804867360,8130,8130,8130,8130,0
|
|
20230807,171100,804867360,8130,8130,8130,8130,0
|
|
20230807,171000,804867360,8130,8130,8130,8130,0
|
|
20230807,170900,804867360,8130,8130,8130,8130,0
|
|
20230807,170800,804867360,8130,8130,8130,8130,0
|
|
20230807,170700,804867360,8130,8130,8130,8130,0
|
|
20230807,170600,804867360,8130,8130,8130,8130,0
|
|
20230807,170500,804867360,8130,8130,8130,8130,1736
|
|
20230807,170400,804867360,8130,8130,8130,8130,0
|
|
20230807,170300,804867360,8130,8130,8130,8130,0
|
|
20230807,170200,804867360,8130,8130,8130,8130,0
|
|
20230807,170100,804867360,8130,8130,8130,8130,0
|
|
20230807,170000,804867360,8130,8130,8130,8130,0
|
|
20230807,165900,804867360,8130,8130,8130,8130,0
|
|
20230807,165800,804867360,8130,8130,8130,8130,0
|
|
20230807,165700,804867360,8130,8130,8130,8130,0
|
|
20230807,165600,804867360,8130,8130,8130,8130,0
|
|
20230807,165500,804867360,8130,8130,8130,8130,0
|
|
20230807,165400,804867360,8130,8130,8130,8130,0
|
|
20230807,165300,804867360,8130,8130,8130,8130,0
|
|
20230807,165200,804867360,8130,8130,8130,8130,0
|
|
20230807,165100,804867360,8130,8130,8130,8130,0
|
|
20230807,165000,804867360,8130,8130,8130,8130,0
|
|
20230807,164900,804867360,8130,8130,8130,8130,0
|
|
20230807,164800,804867360,8130,8130,8130,8130,0
|
|
20230807,164700,804867360,8130,8130,8130,8130,0
|
|
20230807,164600,804867360,8130,8130,8130,8130,0
|
|
20230807,164500,804867360,8130,8130,8130,8130,0
|
|
20230807,164400,804867360,8130,8130,8130,8130,0
|
|
20230807,164300,804867360,8130,8130,8130,8130,0
|
|
20230807,164200,804867360,8130,8130,8130,8130,0
|
|
20230807,164100,804867360,8130,8130,8130,8130,0
|
|
20230807,164000,804867360,8130,8130,8130,8130,0
|
|
20230807,163900,804867360,8130,8130,8130,8130,0
|
|
20230807,163800,804867360,8130,8130,8130,8130,0
|
|
20230807,163700,804867360,8130,8130,8130,8130,0
|
|
20230807,163600,804867360,8130,8130,8130,8130,0
|
|
20230807,163500,804867360,8130,8130,8130,8130,1736
|
|
20230807,163400,804867360,8130,8130,8130,8130,0
|
|
20230807,163300,804867360,8130,8130,8130,8130,0
|
|
20230807,163200,804867360,8130,8130,8130,8130,0
|
|
20230807,163100,804867360,8130,8130,8130,8130,0
|
|
20230807,163000,804867360,8130,8130,8130,8130,0
|
|
20230807,162900,804867360,8130,8130,8130,8130,0
|
|
20230807,162800,804867360,8130,8130,8130,8130,0
|
|
20230807,162700,804867360,8130,8130,8130,8130,0
|
|
20230807,162600,804867360,8130,8130,8130,8130,0
|
|
20230807,162500,804867360,8130,8130,8130,8130,0
|
|
20230807,162400,804867360,8130,8130,8130,8130,0
|
|
20230807,162300,804867360,8130,8130,8130,8130,0
|
|
20230807,162200,804867360,8130,8130,8130,8130,0
|
|
20230807,162100,804867360,8130,8130,8130,8130,0
|
|
20230807,162000,804867360,8130,8130,8130,8130,0
|
|
20230807,161900,804867360,8130,8130,8130,8130,0
|
|
20230807,161800,804867360,8130,8130,8130,8130,0
|
|
20230807,161700,804867360,8130,8130,8130,8130,0
|
|
20230807,161600,804867360,8130,8130,8130,8130,0
|
|
20230807,161500,804867360,8130,8130,8130,8130,0
|
|
20230807,161400,804867360,8130,8130,8130,8130,0
|
|
20230807,161300,804867360,8130,8130,8130,8130,0
|
|
20230807,161200,804867360,8130,8130,8130,8130,0
|
|
20230807,161100,804867360,8130,8130,8130,8130,0
|
|
20230807,161000,804867360,8130,8130,8130,8130,0
|
|
20230807,160900,804867360,8130,8130,8130,8130,0
|
|
20230807,160800,804867360,8130,8130,8130,8130,0
|
|
20230807,160700,804867360,8130,8130,8130,8130,0
|
|
20230807,160600,804867360,8130,8130,8130,8130,0
|
|
20230807,160500,804867360,8130,8130,8130,8130,1736
|
|
20230807,160400,804867360,8130,8130,8130,8130,0
|
|
20230807,160300,804867360,8130,8130,8130,8130,0
|
|
20230807,160200,804867360,8130,8130,8130,8130,0
|
|
20230807,160100,804867360,8130,8130,8130,8130,0
|
|
20230807,160000,804867360,8130,8130,8130,8130,0
|
|
20230807,155900,804867360,8130,8130,8130,8130,0
|
|
20230807,155800,804867360,8130,8130,8130,8130,0
|
|
20230807,155700,804867360,8130,8130,8130,8130,0
|
|
20230807,155600,804867360,8130,8130,8130,8130,0
|
|
20230807,155500,804867360,8130,8130,8130,8130,0
|
|
20230807,155400,804867360,8130,8130,8130,8130,0
|
|
20230807,155300,804867360,8130,8130,8130,8130,0
|
|
20230807,155200,804867360,8130,8130,8130,8130,0
|
|
20230807,155100,804867360,8130,8130,8130,8130,0
|
|
20230807,155000,804867360,8130,8130,8130,8130,0
|
|
20230807,154900,804867360,8130,8130,8130,8130,0
|
|
20230807,154800,804867360,8130,8130,8130,8130,0
|
|
20230807,154700,804867360,8130,8130,8130,8130,0
|
|
20230807,154600,804867360,8130,8130,8130,8130,0
|
|
20230807,154500,804867360,8130,8130,8130,8130,0
|
|
20230807,154400,804867360,8130,8130,8130,8130,0
|
|
20230807,154300,804867360,8130,8130,8130,8130,0
|
|
20230807,154200,804867360,8130,8130,8130,8130,0
|
|
20230807,154100,804867360,8130,8130,8130,8130,0
|
|
20230807,154000,804867360,8130,8130,8130,8130,0
|
|
20230807,153900,804867360,8130,8130,8130,8130,0
|
|
20230807,153800,804867360,8130,8130,8130,8130,0
|
|
20230807,153700,804867360,8130,8130,8130,8130,0
|
|
20230807,153600,804867360,8130,8130,8130,8130,0
|
|
20230807,153500,804867360,8130,8130,8130,8130,1736
|
|
20230807,153400,804867360,8130,8130,8130,8130,0
|
|
20230807,153300,804867360,8130,8130,8130,8130,0
|
|
20230807,153200,804867360,8130,8130,8130,8130,0
|
|
20230807,153100,804867360,8130,8130,8130,8130,0
|
|
20230807,153000,804867360,8130,8130,8130,8130,1736
|
|
20230807,152900,790753680,8080,8080,8080,8080,0
|
|
20230807,152800,790753680,8080,8080,8080,8080,0
|
|
20230807,152700,790753680,8080,8080,8080,8080,0
|
|
20230807,152600,790753680,8080,8080,8080,8080,0
|
|
20230807,152500,790753680,8080,8080,8080,8080,0
|
|
20230807,152400,790753680,8080,8080,8080,8080,0
|
|
20230807,152300,790753680,8080,8080,8080,8080,0
|
|
20230807,152200,790753680,8080,8080,8080,8080,0
|
|
20230807,152100,790753680,8080,8080,8080,8080,0
|
|
20230807,152000,790753680,8080,8080,8080,8080,0
|
|
20230807,151900,790753680,8080,8090,8090,8080,6
|
|
20230807,151800,790705190,8090,8070,8090,8060,6
|
|
20230807,151700,790656790,8060,8070,8070,8060,5
|
|
20230807,151600,790616450,8090,8090,8090,8090,1
|
|
20230807,151500,790608360,8040,8070,8070,8040,1107
|
|
20230807,151400,781696870,8070,8100,8100,8070,7
|
|
20230807,151300,781640230,8100,8100,8100,8100,1
|
|
20230807,151200,781632130,8100,8070,8100,8070,13
|
|
20230807,151100,781527050,8090,8090,8090,8090,308
|
|
20230807,151000,779035330,8100,8100,8100,8100,0
|
|
20230807,150900,779035330,8100,8100,8100,8100,0
|
|
20230807,150800,779035330,8100,8100,8100,8100,0
|
|
20230807,150700,779035330,8100,8100,8100,8100,0
|
|
20230807,150600,779035330,8100,8100,8100,8100,1
|
|
20230807,150500,779027230,8100,8100,8100,8100,20
|
|
20230807,150400,778865230,8100,8080,8100,8080,467
|
|
20230807,150300,775085010,8080,8070,8080,8070,217
|
|
20230807,150200,773333720,8080,8080,8080,8080,2
|
|
20230807,150100,773317560,8090,8090,8090,8090,0
|
|
20230807,150000,773317560,8090,8080,8090,8080,488
|
|
20230807,145900,769369870,8080,8080,8080,8080,0
|
|
20230807,145800,769369870,8080,8080,8080,8080,11
|
|
20230807,145700,769280990,8080,8090,8090,8080,16
|
|
20230807,145600,769151670,8090,8090,8090,8090,164
|
|
20230807,145500,767824910,8090,8080,8090,8080,6
|
|
20230807,145400,767776420,8080,8080,8080,8080,4
|
|
20230807,145300,767744100,8090,8080,8090,8080,11
|
|
20230807,145200,767655170,8080,8080,8080,8080,0
|
|
20230807,145100,767655170,8080,8090,8090,8080,312
|
|
20230807,145000,765131130,8080,8080,8080,8080,2
|
|
20230807,144900,765114970,8100,8100,8100,8100,0
|
|
20230807,144800,765114970,8100,8100,8100,8100,1
|
|
20230807,144700,765106870,8100,8100,8100,8100,0
|
|
20230807,144600,765106870,8100,8100,8100,8100,0
|
|
20230807,144500,765106870,8100,8100,8100,8100,1
|
|
20230807,144400,765098770,8100,8090,8100,8090,3
|
|
20230807,144300,765074480,8090,8080,8090,8080,464
|
|
20230807,144200,761320770,8080,8070,8080,8070,203
|
|
20230807,144100,759680560,8070,8070,8070,8070,0
|
|
20230807,144000,759680560,8070,8070,8070,8070,10
|
|
20230807,143900,759599860,8080,8080,8080,8080,7
|
|
20230807,143800,759543300,8080,8080,8080,8080,1
|
|
20230807,143700,759535220,8070,8070,8070,8060,12
|
|
20230807,143600,759438420,8070,8070,8070,8070,0
|
|
20230807,143500,759438420,8070,8070,8070,8070,2
|
|
20230807,143400,759422280,8080,8060,8080,8060,12
|
|
20230807,143300,759325470,8070,8070,8070,8070,1
|
|
20230807,143200,759317400,8070,8050,8070,8050,3
|
|
20230807,143100,759293210,8050,8050,8050,8050,7
|
|
20230807,143000,759236860,8050,8060,8060,8050,249
|
|
20230807,142900,757232310,8040,8070,8070,8040,511
|
|
20230807,142800,753121510,8070,8070,8070,8070,0
|
|
20230807,142700,753121510,8070,8070,8070,8070,217
|
|
20230807,142600,751370320,8070,8070,8070,8070,0
|
|
20230807,142500,751370320,8070,8070,8070,8070,369
|
|
20230807,142400,748392490,8070,8070,8070,8070,11
|
|
20230807,142300,748303720,8070,8060,8070,8060,146
|
|
20230807,142200,747126590,8070,8070,8070,8070,0
|
|
20230807,142100,747126590,8070,8070,8070,8070,1
|
|
20230807,142000,747118520,8070,8070,8070,8070,1
|
|
20230807,141900,747110450,8060,8060,8060,8040,208
|
|
20230807,141800,745434050,8030,8030,8030,8030,3
|
|
20230807,141700,745409960,8060,8060,8060,8060,1
|
|
20230807,141600,745401900,8060,8060,8060,8060,0
|
|
20230807,141500,745401900,8060,8030,8060,8030,4
|
|
20230807,141400,745369750,8030,8030,8030,8030,0
|
|
20230807,141300,745369750,8030,8030,8070,8030,8
|
|
20230807,141200,745305470,8070,8070,8070,8070,1
|
|
20230807,141100,745297400,8070,8020,8070,8000,1524
|
|
20230807,141000,733099660,8000,8060,8060,8000,18923
|
|
20230807,140900,581408850,8070,8070,8070,8070,300
|
|
20230807,140800,578987850,8090,8090,8090,8090,5
|
|
20230807,140700,578947400,8090,8090,8090,8090,1
|
|
20230807,140600,578939310,8070,8070,8070,8070,525
|
|
20230807,140500,574702560,8070,8070,8070,8070,213
|
|
20230807,140400,572983650,8070,8070,8070,8070,330
|
|
20230807,140300,570320550,8070,8070,8070,8070,1
|
|
20230807,140200,570312480,8060,8060,8060,8060,6
|
|
20230807,140100,570264120,8070,8070,8070,8070,0
|
|
20230807,140000,570264120,8070,8070,8070,8070,0
|
|
20230807,135900,570264120,8070,8040,8070,8040,8
|
|
20230807,135800,570199740,8040,8060,8080,8040,4183
|
|
20230807,135700,536537100,8060,8060,8060,8060,7
|
|
20230807,135600,536480680,8060,8080,8080,8060,5
|
|
20230807,135500,536440360,8080,8080,8080,8080,99
|
|
20230807,135400,535640440,8060,8060,8060,8060,3
|
|
20230807,135300,535616260,8060,8070,8070,8060,619
|
|
20230807,135200,530625430,8080,8080,8080,8080,1
|
|
20230807,135100,530617350,8090,8080,8090,8080,33
|
|
20230807,135000,530350460,8090,8090,8090,8090,0
|
|
20230807,134900,530350460,8090,8080,8090,8080,7
|
|
20230807,134800,530293890,8070,8070,8070,8070,0
|
|
20230807,134700,530293890,8070,8090,8090,8070,5
|
|
20230807,134600,530253520,8090,8070,8090,8070,4
|
|
20230807,134500,530221200,8070,8070,8070,8070,0
|
|
20230807,134400,530221200,8070,8080,8080,8070,1035
|
|
20230807,134300,521866900,8080,8080,8080,8080,3
|
|
20230807,134200,521842660,8090,8090,8090,8090,1
|
|
20230807,134100,521834570,8080,8080,8090,8080,131
|
|
20230807,134000,520776080,8080,8080,8080,8080,100
|
|
20230807,133900,519968080,8090,8080,8090,8080,1009
|
|
20230807,133800,511815350,8080,8080,8080,8080,43
|
|
20230807,133700,511467910,8090,8090,8090,8080,42
|
|
20230807,133600,511128440,8090,8080,8090,8080,105
|
|
20230807,133500,510279040,8090,8090,8090,8080,104
|
|
20230807,133400,509437710,8090,8090,8090,8090,0
|
|
20230807,133300,509437710,8090,8080,8090,8080,317
|
|
20230807,133200,506873250,8090,8090,8090,8090,0
|
|
20230807,133100,506873250,8090,8090,8090,8090,13
|
|
20230807,133000,506768080,8090,8080,8090,8080,10
|
|
20230807,132900,506687210,8090,8090,8090,8090,10
|
|
20230807,132800,506606310,8090,8090,8090,8090,200
|
|
20230807,132700,504988310,8090,8090,8090,8090,113
|
|
20230807,132600,504074140,8090,8090,8090,8090,500
|
|
20230807,132500,500029140,8090,8080,8090,8080,9
|
|
20230807,132400,499956360,8090,8080,8090,8080,154
|
|
20230807,132300,498711980,8060,8060,8060,8060,0
|
|
20230807,132200,498711980,8060,8060,8060,8060,4
|
|
20230807,132100,498679740,8060,8060,8060,8060,63
|
|
20230807,132000,498171960,8060,8090,8090,8050,11313
|
|
20230807,131900,406939670,8090,8100,8100,8090,7
|
|
20230807,131800,406883020,8100,8100,8100,8100,38
|
|
20230807,131700,406575220,8110,8100,8110,8090,134
|
|
20230807,131600,405489850,8100,8100,8100,8100,1
|
|
20230807,131500,405481750,8110,8110,8110,8110,5
|
|
20230807,131400,405441200,8110,8110,8110,8100,5
|
|
20230807,131300,405400680,8100,8100,8100,8100,6
|
|
20230807,131200,405352080,8100,8100,8100,8100,10
|
|
20230807,131100,405271080,8100,8100,8100,8100,5
|
|
20230807,131000,405230580,8100,8100,8100,8100,4
|
|
20230807,130900,405198180,8100,8090,8100,8090,45
|
|
20230807,130800,404833930,8110,8100,8110,8090,636
|
|
20230807,130700,399682430,8110,8110,8110,8110,47
|
|
20230807,130600,399301260,8110,8110,8110,8110,0
|
|
20230807,130500,399301260,8110,8110,8110,8110,0
|
|
20230807,130400,399301260,8110,8110,8110,8110,113
|
|
20230807,130300,398384830,8110,8110,8110,8110,31
|
|
20230807,130200,398133420,8110,8110,8110,8110,225
|
|
20230807,130100,396308670,8100,8100,8100,8100,7
|
|
20230807,130000,396251970,8100,8100,8100,8100,0
|
|
20230807,125900,396251970,8100,8100,8100,8100,0
|
|
20230807,125800,396251970,8100,8100,8100,8100,6
|
|
20230807,125700,396203370,8100,8100,8110,8100,200
|
|
20230807,125600,394583350,8110,8100,8110,8100,104
|
|
20230807,125500,393740930,8100,8100,8100,8100,10
|
|
20230807,125400,393659930,8100,8100,8100,8100,0
|
|
20230807,125300,393659930,8100,8100,8100,8100,50
|
|
20230807,125200,393254930,8100,8100,8100,8100,0
|
|
20230807,125100,393254930,8100,8100,8100,8100,1
|
|
20230807,125000,393246830,8100,8090,8100,8090,15
|
|
20230807,124900,393125360,8100,8090,8100,8090,6
|
|
20230807,124800,393076810,8090,8090,8090,8090,1
|
|
20230807,124700,393068720,8090,8090,8090,8090,2
|
|
20230807,124600,393052540,8090,8100,8100,8090,85
|
|
20230807,124500,392364880,8090,8090,8090,8090,403
|
|
20230807,124400,389104610,8100,8100,8100,8100,11
|
|
20230807,124300,389015510,8100,8100,8100,8090,35
|
|
20230807,124200,388732340,8090,8090,8090,8090,3
|
|
20230807,124100,388708070,8090,8110,8110,8090,959
|
|
20230807,124000,380940240,8110,8110,8110,8110,0
|
|
20230807,123900,380940240,8110,8110,8110,8110,2
|
|
20230807,123800,380924020,8100,8100,8100,8100,0
|
|
20230807,123700,380924020,8100,8100,8110,8100,13
|
|
20230807,123600,380818700,8100,8100,8100,8100,90
|
|
20230807,123500,380089700,8100,8100,8100,8090,402
|
|
20230807,123400,376837500,8100,8100,8100,8100,11
|
|
20230807,123300,376748400,8100,8100,8100,8100,8
|
|
20230807,123200,376683600,8110,8100,8110,8100,23
|
|
20230807,123100,376497110,8110,8110,8110,8110,0
|
|
20230807,123000,376497110,8110,8110,8110,8110,2
|
|
20230807,122900,376480890,8100,8100,8100,8090,14
|
|
20230807,122800,376367540,8100,8100,8100,8100,52
|
|
20230807,122700,375946340,8100,8100,8100,8100,1
|
|
20230807,122600,375938240,8100,8100,8100,8100,532
|
|
20230807,122500,371629040,8110,8110,8110,8110,0
|
|
20230807,122400,371629040,8110,8110,8110,8100,7
|
|
20230807,122300,371572280,8100,8100,8100,8100,3
|
|
20230807,122200,371547980,8110,8110,8110,8110,63
|
|
20230807,122100,371037050,8110,8100,8110,8100,508
|
|
20230807,122000,366922170,8110,8110,8110,8100,158
|
|
20230807,121900,365640840,8110,8110,8110,8110,6
|
|
20230807,121800,365592180,8110,8110,8110,8110,1
|
|
20230807,121700,365584070,8100,8100,8100,8100,4
|
|
20230807,121600,365551670,8100,8100,8100,8100,0
|
|
20230807,121500,365551670,8100,8110,8110,8100,3185
|
|
20230807,121400,339738350,8120,8120,8120,8120,1
|
|
20230807,121300,339730230,8120,8120,8120,8120,4
|
|
20230807,121200,339697750,8120,8120,8120,8120,0
|
|
20230807,121100,339697750,8120,8120,8120,8110,29
|
|
20230807,121000,339462310,8110,8120,8120,8110,499
|
|
20230807,120900,335415270,8120,8120,8120,8120,0
|
|
20230807,120800,335415270,8120,8120,8120,8120,57
|
|
20230807,120700,334952430,8140,8140,8140,8140,1
|
|
20230807,120600,334944290,8140,8140,8140,8140,0
|
|
20230807,120500,334944290,8140,8140,8140,8140,0
|
|
20230807,120400,334944290,8140,8140,8140,8140,1
|
|
20230807,120300,334936150,8120,8120,8120,8120,19
|
|
20230807,120200,334781870,8120,8120,8140,8120,455
|
|
20230807,120100,331087250,8120,8130,8130,8120,130
|
|
20230807,120000,330031640,8130,8130,8130,8130,9
|
|
20230807,115900,329958470,8130,8130,8130,8130,2
|
|
20230807,115800,329942210,8120,8120,8120,8120,0
|
|
20230807,115700,329942210,8120,8120,8120,8120,7
|
|
20230807,115600,329885370,8120,8120,8120,8120,0
|
|
20230807,115500,329885370,8120,8120,8120,8120,1
|
|
20230807,115400,329877250,8120,8120,8120,8120,24
|
|
20230807,115300,329682370,8140,8120,8140,8120,6
|
|
20230807,115200,329633590,8120,8120,8120,8120,0
|
|
20230807,115100,329633590,8120,8120,8120,8120,8
|
|
20230807,115000,329568630,8120,8120,8120,8120,0
|
|
20230807,114900,329568630,8120,8120,8120,8120,161
|
|
20230807,114800,328261310,8120,8140,8140,8120,10
|
|
20230807,114700,328180010,8140,8140,8140,8140,0
|
|
20230807,114600,328180010,8140,8130,8140,8120,804
|
|
20230807,114500,321650280,8130,8130,8130,8130,5
|
|
20230807,114400,321609630,8130,8130,8130,8130,108
|
|
20230807,114300,320731590,8130,8140,8140,8130,474
|
|
20230807,114200,316873260,8140,8140,8140,8140,4
|
|
20230807,114100,316840700,8150,8140,8150,8140,7
|
|
20230807,114000,316783680,8140,8140,8140,8140,0
|
|
20230807,113900,316783680,8140,8140,8140,8140,204
|
|
20230807,113800,315123120,8140,8140,8140,8140,3
|
|
20230807,113700,315098700,8150,8150,8150,8150,179
|
|
20230807,113600,313639850,8150,8160,8160,8150,5
|
|
20230807,113500,313599090,8150,8150,8150,8150,6
|
|
20230807,113400,313550190,8140,8140,8140,8140,0
|
|
20230807,113300,313550190,8140,8160,8160,8140,122
|
|
20230807,113200,312557070,8160,8160,8160,8160,1
|
|
20230807,113100,312548910,8150,8150,8150,8150,106
|
|
20230807,113000,311685010,8160,8160,8160,8150,172
|
|
20230807,112900,310281510,8160,8160,8160,8160,0
|
|
20230807,112800,310281510,8160,8160,8160,8160,1
|
|
20230807,112700,310273350,8160,8160,8160,8160,13
|
|
20230807,112600,310167270,8160,8160,8160,8160,0
|
|
20230807,112500,310167270,8160,8160,8160,8160,1
|
|
20230807,112400,310159110,8160,8160,8160,8160,0
|
|
20230807,112300,310159110,8160,8160,8160,8160,0
|
|
20230807,112200,310159110,8160,8140,8160,8140,61
|
|
20230807,112100,309661570,8140,8140,8140,8140,0
|
|
20230807,112000,309661570,8140,8140,8140,8140,0
|
|
20230807,111900,309661570,8140,8140,8140,8140,14
|
|
20230807,111800,309547610,8140,8160,8160,8140,31
|
|
20230807,111700,309295250,8140,8140,8140,8140,6
|
|
20230807,111600,309246410,8140,8160,8160,8140,6
|
|
20230807,111500,309197550,8160,8140,8160,8140,437
|
|
20230807,111400,305640350,8150,8150,8150,8150,76
|
|
20230807,111300,305020950,8160,8160,8160,8160,900
|
|
20230807,111200,297676950,8160,8160,8160,8160,8
|
|
20230807,111100,297611670,8160,8160,8160,8160,0
|
|
20230807,111000,297611670,8160,8160,8160,8160,1
|
|
20230807,110900,297603510,8160,8160,8160,8160,0
|
|
20230807,110800,297603510,8160,8160,8160,8160,1
|
|
20230807,110700,297595350,8150,8150,8150,8150,132
|
|
20230807,110600,296519550,8140,8140,8140,8140,3
|
|
20230807,110500,296495130,8140,8140,8140,8140,0
|
|
20230807,110400,296495130,8140,8140,8140,8140,4
|
|
20230807,110300,296462570,8140,8140,8140,8140,34
|
|
20230807,110200,296185810,8140,8140,8140,8140,7
|
|
20230807,110100,296128830,8130,8140,8140,8130,58
|
|
20230807,110000,295656780,8140,8140,8140,8140,0
|
|
20230807,105900,295656780,8140,8140,8140,8140,1
|
|
20230807,105800,295648640,8140,8140,8140,8140,2
|
|
20230807,105700,295632360,8140,8140,8140,8140,1
|
|
20230807,105600,295624220,8140,8140,8140,8140,0
|
|
20230807,105500,295624220,8140,8140,8140,8140,5
|
|
20230807,105400,295583520,8140,8140,8140,8140,1
|
|
20230807,105300,295575380,8140,8120,8140,8120,15
|
|
20230807,105200,295453480,8120,8120,8120,8120,503
|
|
20230807,105100,291369120,8140,8140,8140,8140,0
|
|
20230807,105000,291369120,8140,8120,8140,8120,5
|
|
20230807,104900,291328500,8120,8120,8120,8120,0
|
|
20230807,104800,291328500,8120,8120,8120,8120,0
|
|
20230807,104700,291328500,8120,8140,8140,8120,1001
|
|
20230807,104600,283195670,8140,8140,8140,8130,108
|
|
20230807,104500,282316560,8130,8130,8130,8130,0
|
|
20230807,104400,282316560,8130,8130,8130,8130,7
|
|
20230807,104300,282259650,8130,8120,8130,8120,8
|
|
20230807,104200,282194650,8140,8120,8140,8120,7
|
|
20230807,104100,282137710,8130,8130,8130,8130,125
|
|
20230807,104000,281121460,8130,8140,8140,8130,315
|
|
20230807,103900,278560500,8140,8140,8140,8140,1
|
|
20230807,103800,278552360,8140,8140,8140,8140,10
|
|
20230807,103700,278470960,8140,8140,8140,8140,7
|
|
20230807,103600,278413980,8140,8130,8140,8130,89
|
|
20230807,103500,277690310,8140,8140,8140,8140,0
|
|
20230807,103400,277690310,8140,8140,8140,8140,21
|
|
20230807,103300,277519370,8140,8140,8140,8140,1
|
|
20230807,103200,277511230,8140,8140,8140,8140,0
|
|
20230807,103100,277511230,8140,8140,8140,8140,1
|
|
20230807,103000,277503090,8140,8140,8140,8140,1
|
|
20230807,102900,277494950,8130,8140,8140,8130,42
|
|
20230807,102800,277153120,8140,8140,8140,8140,2
|
|
20230807,102700,277136840,8150,8150,8150,8150,0
|
|
20230807,102600,277136840,8150,8150,8150,8140,9
|
|
20230807,102500,277063520,8150,8150,8150,8150,71
|
|
20230807,102400,276484870,8160,8160,8160,8160,0
|
|
20230807,102300,276484870,8160,8160,8160,8160,0
|
|
20230807,102200,276484870,8160,8160,8160,8160,1
|
|
20230807,102100,276476710,8150,8160,8160,8150,51
|
|
20230807,102000,276061050,8160,8160,8160,8160,1
|
|
20230807,101900,276052890,8160,8150,8160,8150,2338
|
|
20230807,101800,256995050,8130,8130,8130,8130,100
|
|
20230807,101700,256182050,8130,8140,8150,8130,141
|
|
20230807,101600,255034310,8150,8150,8150,8150,10
|
|
20230807,101500,254952810,8150,8150,8150,8150,2
|
|
20230807,101400,254936510,8150,8160,8160,8150,236
|
|
20230807,101300,253013100,8160,8160,8160,8160,7
|
|
20230807,101200,252955980,8160,8160,8160,8160,1
|
|
20230807,101100,252947820,8160,8130,8160,8130,1748
|
|
20230807,101000,238719620,8130,8130,8130,8130,302
|
|
20230807,100900,236264360,8130,8130,8130,8130,85
|
|
20230807,100800,235573310,8130,8140,8140,8130,255
|
|
20230807,100700,233499810,8140,8140,8140,8140,505
|
|
20230807,100600,229389110,8140,8140,8140,8140,1
|
|
20230807,100500,229380970,8140,8140,8140,8140,21
|
|
20230807,100400,229210030,8140,8140,8140,8140,0
|
|
20230807,100300,229210030,8140,8140,8140,8140,1
|
|
20230807,100200,229201890,8140,8140,8140,8140,0
|
|
20230807,100100,229201890,8140,8140,8140,8140,36
|
|
20230807,100000,228908850,8140,8140,8140,8140,0
|
|
20230807,095900,228908850,8140,8140,8140,8140,0
|
|
20230807,095800,228908850,8140,8140,8140,8140,18
|
|
20230807,095700,228762330,8140,8140,8140,8140,5
|
|
20230807,095600,228721630,8140,8140,8140,8140,40
|
|
20230807,095500,228396030,8140,8140,8140,8140,10
|
|
20230807,095400,228314630,8140,8140,8140,8120,1006
|
|
20230807,095300,220133330,8140,8130,8140,8120,33
|
|
20230807,095200,219865050,8130,8130,8130,8130,9
|
|
20230807,095100,219791880,8120,8120,8120,8120,0
|
|
20230807,095000,219791880,8120,8120,8120,8120,300
|
|
20230807,094900,217355880,8120,8120,8120,8120,0
|
|
20230807,094800,217355880,8120,8120,8120,8120,344
|
|
20230807,094700,214562600,8120,8130,8130,8120,511
|
|
20230807,094600,210412170,8130,8130,8130,8130,158
|
|
20230807,094500,209127630,8130,8130,8130,8130,5
|
|
20230807,094400,209086980,8130,8130,8130,8120,16
|
|
20230807,094300,208956910,8130,8130,8130,8130,13
|
|
20230807,094200,208851220,8120,8120,8120,8120,0
|
|
20230807,094100,208851220,8120,8130,8130,8110,39
|
|
20230807,094000,208534880,8110,8110,8110,8110,0
|
|
20230807,093900,208534880,8110,8110,8110,8110,333
|
|
20230807,093800,205834250,8120,8130,8170,8120,670
|
|
20230807,093700,200384130,8140,8140,8140,8140,136
|
|
20230807,093600,199277090,8170,8170,8170,8170,500
|
|
20230807,093500,195192090,8170,8170,8170,8170,1
|
|
20230807,093400,195183920,8170,8170,8170,8170,0
|
|
20230807,093300,195183920,8170,8170,8170,8170,2
|
|
20230807,093200,195167580,8170,8160,8170,8160,5
|
|
20230807,093100,195126750,8150,8150,8150,8150,0
|
|
20230807,093000,195126750,8150,8150,8150,8150,2
|
|
20230807,092900,195110450,8130,8130,8130,8130,7
|
|
20230807,092800,195053540,8130,8140,8140,8130,4721
|
|
20230807,092700,156671510,8130,8130,8130,8130,1466
|
|
20230807,092600,144752930,8120,8120,8120,8120,0
|
|
20230807,092500,144752930,8120,8110,8120,8100,670
|
|
20230807,092400,139321370,8110,8110,8110,8110,0
|
|
20230807,092300,139321370,8110,8130,8130,8110,1054
|
|
20230807,092200,130769820,8130,8130,8130,8130,100
|
|
20230807,092100,129956820,8130,8130,8130,8130,75
|
|
20230807,092000,129347070,8130,8130,8130,8130,62
|
|
20230807,091900,128843010,8130,8130,8130,8130,0
|
|
20230807,091800,128843010,8130,8130,8130,8130,100
|
|
20230807,091700,128030010,8130,8130,8130,8130,0
|
|
20230807,091600,128030010,8130,8140,8140,8130,933
|
|
20230807,091500,120444620,8130,8130,8130,8130,0
|
|
20230807,091400,120444620,8130,8130,8130,8130,200
|
|
20230807,091300,118818620,8130,8130,8130,8130,106
|
|
20230807,091200,117956840,8130,8130,8130,8130,144
|
|
20230807,091100,116786120,8120,8160,8210,8100,1064
|
|
20230807,091000,108117950,8160,8150,8160,8150,887
|
|
20230807,090900,100882080,8150,8150,8150,8150,508
|
|
20230807,090800,96741880,8140,8130,8140,8130,778
|
|
20230807,090700,90413510,8130,8120,8130,8120,461
|
|
20230807,090600,86668740,8080,8110,8110,8070,1545
|
|
20230807,090500,74184330,8140,8110,8140,8110,5200
|
|
20230807,090400,31902330,8070,8070,8070,8070,573
|
|
20230807,090300,27278220,8070,8070,8070,8070,11
|
|
20230807,090200,27189450,8060,8070,8080,8060,344
|
|
20230807,090100,24413480,8080,8170,8170,8080,2158
|
|
20230807,090000,6913810,8170,8210,8210,8170,843
|