618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,191500,586562540,8400,8400,8400,8400,550
|
|
20230810,191400,586562540,8400,8400,8400,8400,0
|
|
20230810,191300,586562540,8400,8400,8400,8400,0
|
|
20230810,191200,586562540,8400,8400,8400,8400,0
|
|
20230810,191100,586562540,8400,8400,8400,8400,0
|
|
20230810,191000,586562540,8400,8400,8400,8400,0
|
|
20230810,190900,586562540,8400,8400,8400,8400,0
|
|
20230810,190800,586562540,8400,8400,8400,8400,0
|
|
20230810,190700,586562540,8400,8400,8400,8400,0
|
|
20230810,190600,586562540,8400,8400,8400,8400,0
|
|
20230810,190500,586562540,8400,8400,8400,8400,0
|
|
20230810,190400,586562540,8400,8400,8400,8400,0
|
|
20230810,190300,586562540,8400,8400,8400,8400,0
|
|
20230810,190200,586562540,8400,8400,8400,8400,0
|
|
20230810,190100,586562540,8400,8400,8400,8400,0
|
|
20230810,190000,586562540,8400,8400,8400,8400,0
|
|
20230810,185900,586562540,8400,8400,8400,8400,0
|
|
20230810,185800,586562540,8400,8400,8400,8400,0
|
|
20230810,185700,586562540,8400,8400,8400,8400,0
|
|
20230810,185600,586562540,8400,8400,8400,8400,0
|
|
20230810,185500,586562540,8400,8400,8400,8400,0
|
|
20230810,185400,586562540,8400,8400,8400,8400,0
|
|
20230810,185300,586562540,8400,8400,8400,8400,0
|
|
20230810,185200,586562540,8400,8400,8400,8400,0
|
|
20230810,185100,586562540,8400,8400,8400,8400,0
|
|
20230810,185000,586562540,8400,8400,8400,8400,0
|
|
20230810,184900,586562540,8400,8400,8400,8400,0
|
|
20230810,184800,586562540,8400,8400,8400,8400,0
|
|
20230810,184700,586562540,8400,8400,8400,8400,0
|
|
20230810,184600,586562540,8400,8400,8400,8400,0
|
|
20230810,184500,586562540,8400,8400,8400,8400,550
|
|
20230810,184400,586562540,8400,8400,8400,8400,0
|
|
20230810,184300,586562540,8400,8400,8400,8400,0
|
|
20230810,184200,586562540,8400,8400,8400,8400,0
|
|
20230810,184100,586562540,8400,8400,8400,8400,0
|
|
20230810,184000,586562540,8400,8400,8400,8400,0
|
|
20230810,183900,586562540,8400,8400,8400,8400,0
|
|
20230810,183800,586562540,8400,8400,8400,8400,0
|
|
20230810,183700,586562540,8400,8400,8400,8400,0
|
|
20230810,183600,586562540,8400,8400,8400,8400,0
|
|
20230810,183500,586562540,8400,8400,8400,8400,0
|
|
20230810,183400,586562540,8400,8400,8400,8400,0
|
|
20230810,183300,586562540,8400,8400,8400,8400,0
|
|
20230810,183200,586562540,8400,8400,8400,8400,0
|
|
20230810,183100,586562540,8400,8400,8400,8400,0
|
|
20230810,183000,586562540,8400,8400,8400,8400,0
|
|
20230810,182900,586562540,8400,8400,8400,8400,0
|
|
20230810,182800,586562540,8400,8400,8400,8400,0
|
|
20230810,182700,586562540,8400,8400,8400,8400,0
|
|
20230810,182600,586562540,8400,8400,8400,8400,0
|
|
20230810,182500,586562540,8400,8400,8400,8400,0
|
|
20230810,182400,586562540,8400,8400,8400,8400,0
|
|
20230810,182300,586562540,8400,8400,8400,8400,0
|
|
20230810,182200,586562540,8400,8400,8400,8400,0
|
|
20230810,182100,586562540,8400,8400,8400,8400,0
|
|
20230810,182000,586562540,8400,8400,8400,8400,0
|
|
20230810,181900,586562540,8400,8400,8400,8400,0
|
|
20230810,181800,586562540,8400,8400,8400,8400,0
|
|
20230810,181700,586562540,8400,8400,8400,8400,0
|
|
20230810,181600,586562540,8400,8400,8400,8400,0
|
|
20230810,181500,586562540,8400,8400,8400,8400,550
|
|
20230810,181400,586562540,8400,8400,8400,8400,0
|
|
20230810,181300,586562540,8400,8400,8400,8400,0
|
|
20230810,181200,586562540,8400,8400,8400,8400,0
|
|
20230810,181100,586562540,8400,8400,8400,8400,0
|
|
20230810,181000,586562540,8400,8400,8400,8400,0
|
|
20230810,180900,586562540,8400,8400,8400,8400,0
|
|
20230810,180800,586562540,8400,8400,8400,8400,0
|
|
20230810,180700,586562540,8400,8400,8400,8400,0
|
|
20230810,180600,586562540,8400,8400,8400,8400,0
|
|
20230810,180500,586562540,8400,8400,8400,8400,0
|
|
20230810,180400,586562540,8400,8400,8400,8400,0
|
|
20230810,180300,586562540,8400,8400,8400,8400,0
|
|
20230810,180200,586562540,8400,8400,8400,8400,0
|
|
20230810,180100,586562540,8400,8400,8400,8400,0
|
|
20230810,180000,586562540,8400,8400,8400,8400,0
|
|
20230810,175900,586562540,8400,8400,8400,8400,0
|
|
20230810,175800,586562540,8400,8400,8400,8400,0
|
|
20230810,175700,586562540,8400,8400,8400,8400,0
|
|
20230810,175600,586562540,8400,8400,8400,8400,0
|
|
20230810,175500,586562540,8400,8400,8400,8400,0
|
|
20230810,175400,586562540,8400,8400,8400,8400,0
|
|
20230810,175300,586562540,8400,8400,8400,8400,0
|
|
20230810,175200,586562540,8400,8400,8400,8400,0
|
|
20230810,175100,586562540,8400,8400,8400,8400,0
|
|
20230810,175000,586562540,8400,8400,8400,8400,0
|
|
20230810,174900,586562540,8400,8400,8400,8400,0
|
|
20230810,174800,586562540,8400,8400,8400,8400,0
|
|
20230810,174700,586562540,8400,8400,8400,8400,0
|
|
20230810,174600,586562540,8400,8400,8400,8400,0
|
|
20230810,174500,586562540,8400,8400,8400,8400,550
|
|
20230810,174400,586562540,8400,8400,8400,8400,0
|
|
20230810,174300,586562540,8400,8400,8400,8400,0
|
|
20230810,174200,586562540,8400,8400,8400,8400,0
|
|
20230810,174100,586562540,8400,8400,8400,8400,0
|
|
20230810,174000,586562540,8400,8400,8400,8400,0
|
|
20230810,173900,586562540,8400,8400,8400,8400,0
|
|
20230810,173800,586562540,8400,8400,8400,8400,0
|
|
20230810,173700,586562540,8400,8400,8400,8400,0
|
|
20230810,173600,586562540,8400,8400,8400,8400,0
|
|
20230810,173500,586562540,8400,8400,8400,8400,0
|
|
20230810,173400,586562540,8400,8400,8400,8400,0
|
|
20230810,173300,586562540,8400,8400,8400,8400,0
|
|
20230810,173200,586562540,8400,8400,8400,8400,0
|
|
20230810,173100,586562540,8400,8400,8400,8400,0
|
|
20230810,173000,586562540,8400,8400,8400,8400,0
|
|
20230810,172900,586562540,8400,8400,8400,8400,0
|
|
20230810,172800,586562540,8400,8400,8400,8400,0
|
|
20230810,172700,586562540,8400,8400,8400,8400,0
|
|
20230810,172600,586562540,8400,8400,8400,8400,0
|
|
20230810,172500,586562540,8400,8400,8400,8400,0
|
|
20230810,172400,586562540,8400,8400,8400,8400,0
|
|
20230810,172300,586562540,8400,8400,8400,8400,0
|
|
20230810,172200,586562540,8400,8400,8400,8400,0
|
|
20230810,172100,586562540,8400,8400,8400,8400,0
|
|
20230810,172000,586562540,8400,8400,8400,8400,0
|
|
20230810,171900,586562540,8400,8400,8400,8400,0
|
|
20230810,171800,586562540,8400,8400,8400,8400,0
|
|
20230810,171700,586562540,8400,8400,8400,8400,0
|
|
20230810,171600,586562540,8400,8400,8400,8400,0
|
|
20230810,171500,586562540,8400,8400,8400,8400,550
|
|
20230810,171400,586562540,8400,8400,8400,8400,0
|
|
20230810,171300,586562540,8400,8400,8400,8400,0
|
|
20230810,171200,586562540,8400,8400,8400,8400,0
|
|
20230810,171100,586562540,8400,8400,8400,8400,0
|
|
20230810,171000,586562540,8400,8400,8400,8400,0
|
|
20230810,170900,586562540,8400,8400,8400,8400,0
|
|
20230810,170800,586562540,8400,8400,8400,8400,0
|
|
20230810,170700,586562540,8400,8400,8400,8400,0
|
|
20230810,170600,586562540,8400,8400,8400,8400,0
|
|
20230810,170500,586562540,8400,8400,8400,8400,0
|
|
20230810,170400,586562540,8400,8400,8400,8400,0
|
|
20230810,170300,586562540,8400,8400,8400,8400,0
|
|
20230810,170200,586562540,8400,8400,8400,8400,0
|
|
20230810,170100,586562540,8400,8400,8400,8400,0
|
|
20230810,170000,586562540,8400,8400,8400,8400,0
|
|
20230810,165900,586562540,8400,8400,8400,8400,0
|
|
20230810,165800,586562540,8400,8400,8400,8400,0
|
|
20230810,165700,586562540,8400,8400,8400,8400,0
|
|
20230810,165600,586562540,8400,8400,8400,8400,0
|
|
20230810,165500,586562540,8400,8400,8400,8400,0
|
|
20230810,165400,586562540,8400,8400,8400,8400,0
|
|
20230810,165300,586562540,8400,8400,8400,8400,0
|
|
20230810,165200,586562540,8400,8400,8400,8400,0
|
|
20230810,165100,586562540,8400,8400,8400,8400,0
|
|
20230810,165000,586562540,8400,8400,8400,8400,0
|
|
20230810,164900,586562540,8400,8400,8400,8400,0
|
|
20230810,164800,586562540,8400,8400,8400,8400,0
|
|
20230810,164700,586562540,8400,8400,8400,8400,0
|
|
20230810,164600,586562540,8400,8400,8400,8400,0
|
|
20230810,164500,586562540,8400,8400,8400,8400,550
|
|
20230810,164400,586562540,8400,8400,8400,8400,0
|
|
20230810,164300,586562540,8400,8400,8400,8400,0
|
|
20230810,164200,586562540,8400,8400,8400,8400,0
|
|
20230810,164100,586562540,8400,8400,8400,8400,0
|
|
20230810,164000,586562540,8400,8400,8400,8400,0
|
|
20230810,163900,586562540,8400,8400,8400,8400,0
|
|
20230810,163800,586562540,8400,8400,8400,8400,0
|
|
20230810,163700,586562540,8400,8400,8400,8400,0
|
|
20230810,163600,586562540,8400,8400,8400,8400,0
|
|
20230810,163500,586562540,8400,8400,8400,8400,0
|
|
20230810,163400,586562540,8400,8400,8400,8400,0
|
|
20230810,163300,586562540,8400,8400,8400,8400,0
|
|
20230810,163200,586562540,8400,8400,8400,8400,0
|
|
20230810,163100,586562540,8400,8400,8400,8400,0
|
|
20230810,163000,586562540,8400,8400,8400,8400,0
|
|
20230810,162900,586562540,8400,8400,8400,8400,0
|
|
20230810,162800,586562540,8400,8400,8400,8400,0
|
|
20230810,162700,586562540,8400,8400,8400,8400,0
|
|
20230810,162600,586562540,8400,8400,8400,8400,0
|
|
20230810,162500,586562540,8400,8400,8400,8400,0
|
|
20230810,162400,586562540,8400,8400,8400,8400,0
|
|
20230810,162300,586562540,8400,8400,8400,8400,0
|
|
20230810,162200,586562540,8400,8400,8400,8400,0
|
|
20230810,162100,586562540,8400,8400,8400,8400,0
|
|
20230810,162000,586562540,8400,8400,8400,8400,0
|
|
20230810,161900,586562540,8400,8400,8400,8400,0
|
|
20230810,161800,586562540,8400,8400,8400,8400,0
|
|
20230810,161700,586562540,8400,8400,8400,8400,0
|
|
20230810,161600,586562540,8400,8400,8400,8400,0
|
|
20230810,161500,586562540,8400,8400,8400,8400,550
|
|
20230810,161400,586562540,8400,8400,8400,8400,0
|
|
20230810,161300,586562540,8400,8400,8400,8400,0
|
|
20230810,161200,586562540,8400,8400,8400,8400,0
|
|
20230810,161100,586562540,8400,8400,8400,8400,0
|
|
20230810,161000,586562540,8400,8400,8400,8400,0
|
|
20230810,160900,586562540,8400,8400,8400,8400,0
|
|
20230810,160800,586562540,8400,8400,8400,8400,0
|
|
20230810,160700,586562540,8400,8400,8400,8400,0
|
|
20230810,160600,586562540,8400,8400,8400,8400,0
|
|
20230810,160500,586562540,8400,8400,8400,8400,0
|
|
20230810,160400,586562540,8400,8400,8400,8400,0
|
|
20230810,160300,586562540,8400,8400,8400,8400,0
|
|
20230810,160200,586562540,8400,8400,8400,8400,0
|
|
20230810,160100,586562540,8400,8400,8400,8400,0
|
|
20230810,160000,586562540,8400,8400,8400,8400,0
|
|
20230810,155900,586562540,8400,8400,8400,8400,0
|
|
20230810,155800,586562540,8400,8400,8400,8400,0
|
|
20230810,155700,586562540,8400,8400,8400,8400,0
|
|
20230810,155600,586562540,8400,8400,8400,8400,0
|
|
20230810,155500,586562540,8400,8400,8400,8400,0
|
|
20230810,155400,586562540,8400,8400,8400,8400,0
|
|
20230810,155300,586562540,8400,8400,8400,8400,0
|
|
20230810,155200,586562540,8400,8400,8400,8400,0
|
|
20230810,155100,586562540,8400,8400,8400,8400,0
|
|
20230810,155000,586562540,8400,8400,8400,8400,0
|
|
20230810,154900,586562540,8400,8400,8400,8400,0
|
|
20230810,154800,586562540,8400,8400,8400,8400,0
|
|
20230810,154700,586562540,8400,8400,8400,8400,0
|
|
20230810,154600,586562540,8400,8400,8400,8400,0
|
|
20230810,154500,586562540,8400,8400,8400,8400,550
|
|
20230810,154400,586562540,8400,8400,8400,8400,0
|
|
20230810,154300,586562540,8400,8400,8400,8400,0
|
|
20230810,154200,586562540,8400,8400,8400,8400,0
|
|
20230810,154100,586562540,8400,8400,8400,8400,0
|
|
20230810,154000,586562540,8400,8400,8400,8400,0
|
|
20230810,153900,586562540,8400,8400,8400,8400,0
|
|
20230810,153800,586562540,8400,8400,8400,8400,0
|
|
20230810,153700,586562540,8400,8400,8400,8400,0
|
|
20230810,153600,586562540,8400,8400,8400,8400,0
|
|
20230810,153500,586562540,8400,8400,8400,8400,0
|
|
20230810,153400,586562540,8400,8400,8400,8400,0
|
|
20230810,153300,586562540,8400,8400,8400,8400,0
|
|
20230810,153200,586562540,8400,8400,8400,8400,0
|
|
20230810,153100,586562540,8400,8400,8400,8400,0
|
|
20230810,153000,586562540,8400,8400,8400,8400,550
|
|
20230810,152900,581942540,8360,8360,8360,8360,0
|
|
20230810,152800,581942540,8360,8360,8360,8360,0
|
|
20230810,152700,581942540,8360,8360,8360,8360,0
|
|
20230810,152600,581942540,8360,8360,8360,8360,0
|
|
20230810,152500,581942540,8360,8360,8360,8360,0
|
|
20230810,152400,581942540,8360,8360,8360,8360,0
|
|
20230810,152300,581942540,8360,8360,8360,8360,0
|
|
20230810,152200,581942540,8360,8360,8360,8360,0
|
|
20230810,152100,581942540,8360,8360,8360,8360,0
|
|
20230810,152000,581942540,8360,8360,8360,8360,0
|
|
20230810,151900,581942540,8360,8380,8400,8350,143
|
|
20230810,151800,580744720,8380,8380,8410,8370,4887
|
|
20230810,151700,539695370,8400,8380,8400,8360,239
|
|
20230810,151600,537690840,8380,8390,8390,8360,117
|
|
20230810,151500,536710450,8370,8380,8390,8360,385
|
|
20230810,151400,533481440,8380,8380,8400,8380,397
|
|
20230810,151300,530149970,8390,8400,8400,8380,106
|
|
20230810,151200,529260950,8400,8380,8400,8370,144
|
|
20230810,151100,528053690,8400,8380,8400,8380,167
|
|
20230810,151000,526652160,8380,8380,8390,8380,868
|
|
20230810,150900,519371130,8360,8380,8390,8360,249
|
|
20230810,150800,517284770,8370,8370,8370,8370,128
|
|
20230810,150700,516213410,8380,8380,8380,8370,499
|
|
20230810,150600,512032580,8370,8380,8390,8370,409
|
|
20230810,150500,508607200,8390,8380,8390,8380,350
|
|
20230810,150400,505673520,8380,8390,8390,8380,234
|
|
20230810,150300,503711100,8390,8390,8390,8370,347
|
|
20230810,150200,500805520,8400,8390,8400,8390,489
|
|
20230810,150100,496698650,8400,8390,8400,8390,170
|
|
20230810,150000,495271130,8400,8390,8400,8390,153
|
|
20230810,145900,493986450,8400,8400,8400,8390,471
|
|
20230810,145800,490030510,8400,8400,8400,8390,218
|
|
20230810,145700,488199950,8400,8400,8400,8390,147
|
|
20230810,145600,486965600,8390,8390,8390,8370,269
|
|
20230810,145500,484709370,8380,8390,8390,8380,117
|
|
20230810,145400,483728220,8380,8400,8400,8380,387
|
|
20230810,145300,480478480,8390,8390,8400,8390,421
|
|
20230810,145200,476946170,8390,8390,8400,8390,114
|
|
20230810,145100,475988940,8390,8400,8400,8390,606
|
|
20230810,145000,470900570,8390,8400,8400,8390,228
|
|
20230810,144900,468985990,8390,8400,8400,8390,63
|
|
20230810,144800,468457150,8400,8400,8400,8390,519
|
|
20230810,144700,464098240,8390,8390,8400,8390,107
|
|
20230810,144600,463200060,8400,8390,8400,8390,431
|
|
20230810,144500,459580160,8400,8380,8400,8380,132
|
|
20230810,144400,458472610,8380,8390,8400,8370,271
|
|
20230810,144300,456203510,8400,8400,8400,8370,611
|
|
20230810,144200,451071620,8390,8390,8400,8370,443
|
|
20230810,144100,447360250,8400,8400,8400,8370,3521
|
|
20230810,144000,417785010,8400,8390,8400,8390,165
|
|
20230810,143900,416399190,8390,8390,8400,8370,809
|
|
20230810,143800,409612190,8400,8390,8400,8370,176
|
|
20230810,143700,408134710,8370,8400,8400,8370,43
|
|
20230810,143600,407774160,8370,8400,8400,8370,104
|
|
20230810,143500,406902000,8400,8370,8400,8360,432
|
|
20230810,143400,403275060,8360,8390,8390,8360,29
|
|
20230810,143300,403032260,8360,8370,8400,8360,489
|
|
20230810,143200,398930550,8370,8370,8380,8370,67
|
|
20230810,143100,398369500,8380,8340,8380,8340,103
|
|
20230810,143000,397508870,8350,8380,8390,8350,975
|
|
20230810,142900,389339020,8360,8370,8380,8320,80
|
|
20230810,142800,388670740,8380,8360,8390,8360,438
|
|
20230810,142700,384998650,8360,8310,8360,8310,289
|
|
20230810,142600,382587670,8310,8310,8310,8310,113
|
|
20230810,142500,381648640,8320,8310,8320,8310,22
|
|
20230810,142400,381465750,8310,8330,8350,8310,76
|
|
20230810,142300,380833640,8320,8310,8320,8310,45
|
|
20230810,142200,380459540,8310,8310,8310,8310,49
|
|
20230810,142100,380052350,8310,8310,8330,8310,47
|
|
20230810,142000,379661480,8310,8310,8320,8310,97
|
|
20230810,141900,378855260,8310,8310,8310,8310,62
|
|
20230810,141800,378340040,8310,8310,8310,8310,0
|
|
20230810,141700,378340040,8310,8310,8320,8310,173
|
|
20230810,141600,376901310,8320,8310,8320,8310,62
|
|
20230810,141500,376385940,8310,8310,8310,8310,47
|
|
20230810,141400,375995370,8310,8320,8320,8310,63
|
|
20230810,141300,375471660,8320,8310,8320,8310,82
|
|
20230810,141200,374789900,8310,8320,8320,8310,47
|
|
20230810,141100,374399030,8310,8300,8310,8300,46
|
|
20230810,141000,374017080,8300,8300,8310,8300,61
|
|
20230810,140900,373510630,8310,8300,8310,8300,62
|
|
20230810,140800,372995880,8300,8300,8300,8300,32
|
|
20230810,140700,372730280,8300,8300,8300,8300,62
|
|
20230810,140600,372215680,8310,8310,8310,8300,29
|
|
20230810,140500,371974840,8310,8300,8310,8300,189
|
|
20230810,140400,370404560,8300,8300,8300,8300,62
|
|
20230810,140300,369889960,8300,8300,8300,8300,32
|
|
20230810,140200,369624360,8310,8310,8310,8300,66
|
|
20230810,140100,369076220,8300,8300,8300,8300,47
|
|
20230810,140000,368686120,8300,8300,8310,8300,46
|
|
20230810,135900,368304170,8300,8300,8310,8300,36
|
|
20230810,135800,368005320,8310,8310,8310,8310,79
|
|
20230810,135700,367348830,8310,8310,8310,8310,47
|
|
20230810,135600,366958260,8310,8310,8310,8300,62
|
|
20230810,135500,366443340,8310,8310,8310,8310,47
|
|
20230810,135400,366052770,8320,8310,8320,8300,94
|
|
20230810,135300,365271630,8310,8310,8310,8310,31
|
|
20230810,135200,365014020,8310,8320,8320,8310,1062
|
|
20230810,135100,356188650,8320,8310,8320,8300,392
|
|
20230810,135000,352931970,8310,8310,8310,8310,33
|
|
20230810,134900,352657740,8320,8340,8340,8300,4020
|
|
20230810,134800,319234310,8340,8350,8350,8340,31
|
|
20230810,134700,318975760,8350,8330,8360,8330,115
|
|
20230810,134600,318016560,8340,8330,8340,8330,16
|
|
20230810,134500,317883270,8320,8330,8340,8320,57
|
|
20230810,134400,317408600,8320,8310,8320,8310,91
|
|
20230810,134300,316651950,8320,8320,8320,8320,818
|
|
20230810,134200,309846190,8320,8320,8320,8320,48
|
|
20230810,134100,309446830,8320,8340,8340,8320,455
|
|
20230810,134000,305656970,8340,8340,8340,8340,299
|
|
20230810,133900,303163310,8340,8340,8340,8340,278
|
|
20230810,133800,300844790,8350,8340,8350,8340,428
|
|
20230810,133700,297274120,8350,8350,8350,8350,286
|
|
20230810,133600,294886020,8350,8350,8350,8350,130
|
|
20230810,133500,293800520,8350,8350,8350,8350,143
|
|
20230810,133400,292606470,8350,8350,8350,8350,47
|
|
20230810,133300,292214020,8350,8360,8370,8350,816
|
|
20230810,133200,285398550,8360,8360,8360,8360,79
|
|
20230810,133100,284738110,8360,8360,8360,8360,15
|
|
20230810,133000,284612710,8360,8360,8360,8360,78
|
|
20230810,132900,283960630,8360,8360,8360,8360,61
|
|
20230810,132800,283450670,8360,8360,8360,8360,47
|
|
20230810,132700,283057750,8360,8360,8370,8360,52
|
|
20230810,132600,282622980,8360,8360,8370,8360,41
|
|
20230810,132500,282280210,8360,8360,8360,8360,79
|
|
20230810,132400,281619770,8360,8360,8360,8360,32
|
|
20230810,132300,281352250,8360,8360,8370,8360,58
|
|
20230810,132200,280867350,8370,8360,8370,8360,61
|
|
20230810,132100,280357260,8360,8360,8360,8360,45
|
|
20230810,132000,279981060,8360,8360,8360,8360,64
|
|
20230810,131900,279446020,8360,8360,8360,8360,65
|
|
20230810,131800,278902620,8360,8370,8370,8360,59
|
|
20230810,131700,278409130,8370,8370,8370,8360,47
|
|
20230810,131600,278015890,8370,8370,8370,8370,51
|
|
20230810,131500,277589020,8370,8370,8370,8370,32
|
|
20230810,131400,277321180,8370,8370,8370,8370,46
|
|
20230810,131300,276936160,8370,8370,8370,8370,79
|
|
20230810,131200,276274930,8370,8370,8370,8370,35
|
|
20230810,131100,275981980,8370,8370,8370,8370,140
|
|
20230810,131000,274810180,8370,8370,8380,8370,61
|
|
20230810,130900,274299600,8370,8370,8370,8370,67
|
|
20230810,130800,273738810,8370,8370,8370,8370,50
|
|
20230810,130700,273320310,8370,8370,8370,8370,44
|
|
20230810,130600,272952030,8370,8370,8380,8370,74
|
|
20230810,130500,272332440,8370,8370,8370,8370,41
|
|
20230810,130400,271989270,8370,8370,8370,8360,92
|
|
20230810,130300,271219400,8380,8380,8380,8380,66
|
|
20230810,130200,270666320,8380,8370,8380,8370,251
|
|
20230810,130100,268565090,8370,8370,8370,8370,65
|
|
20230810,130000,268021040,8370,8370,8370,8370,59
|
|
20230810,125900,267527210,8370,8370,8370,8370,64
|
|
20230810,125800,266991530,8370,8370,8370,8370,53
|
|
20230810,125700,266547920,8370,8370,8370,8370,83
|
|
20230810,125600,265853210,8370,8370,8380,8370,20
|
|
20230810,125500,265685770,8360,8360,8360,8360,66
|
|
20230810,125400,265134010,8360,8360,8360,8360,89
|
|
20230810,125300,264389970,8360,8360,8360,8360,21
|
|
20230810,125200,264214410,8360,8370,8370,8360,86
|
|
20230810,125100,263495420,8360,8360,8360,8360,66
|
|
20230810,125000,262943660,8360,8360,8360,8360,28
|
|
20230810,124900,262709580,8360,8360,8360,8360,65
|
|
20230810,124800,262166180,8360,8360,8370,8360,28
|
|
20230810,124700,261932090,8360,8360,8370,8360,55
|
|
20230810,124600,261472130,8360,8360,8360,8360,15
|
|
20230810,124500,261346730,8370,8360,8370,8360,791
|
|
20230810,124400,254733420,8360,8350,8360,8350,24
|
|
20230810,124300,254533000,8350,8350,8350,8350,27
|
|
20230810,124200,254307550,8360,8350,8360,8350,71
|
|
20230810,124100,253714200,8350,8350,8350,8350,6
|
|
20230810,124000,253664100,8350,8350,8350,8350,121
|
|
20230810,123900,252653750,8340,8330,8340,8330,25
|
|
20230810,123800,252445460,8330,8330,8330,8330,38
|
|
20230810,123700,252128920,8330,8330,8330,8330,34
|
|
20230810,123600,251845700,8330,8330,8330,8330,54
|
|
20230810,123500,251395880,8330,8330,8330,8330,40
|
|
20230810,123400,251062680,8330,8340,8340,8330,7
|
|
20230810,123300,251004340,8330,8340,8340,8330,42
|
|
20230810,123200,250654290,8340,8350,8350,8340,27
|
|
20230810,123100,250428890,8350,8330,8350,8330,195
|
|
20230810,123000,248801860,8330,8330,8330,8330,24
|
|
20230810,122900,248601940,8330,8320,8330,8320,40
|
|
20230810,122800,248268990,8320,8320,8320,8320,26
|
|
20230810,122700,248052670,8320,8320,8320,8320,35
|
|
20230810,122600,247761470,8320,8320,8320,8320,40
|
|
20230810,122500,247428670,8320,8320,8320,8320,24
|
|
20230810,122400,247228990,8320,8320,8320,8320,25
|
|
20230810,122300,247020990,8320,8320,8320,8320,148
|
|
20230810,122200,245789630,8320,8320,8320,8320,29
|
|
20230810,122100,245548350,8320,8330,8330,8320,88
|
|
20230810,122000,244815630,8320,8320,8320,8320,24
|
|
20230810,121900,244615950,8320,8320,8320,8320,38
|
|
20230810,121800,244299790,8320,8320,8320,8320,28
|
|
20230810,121700,244066830,8320,8320,8320,8320,37
|
|
20230810,121600,243758990,8320,8320,8320,8320,19
|
|
20230810,121500,243600910,8320,8320,8320,8320,13
|
|
20230810,121400,243492750,8320,8330,8330,8320,55
|
|
20230810,121300,243034990,8330,8320,8330,8320,28
|
|
20230810,121200,242801950,8320,8330,8330,8320,32
|
|
20230810,121100,242535540,8330,8330,8330,8330,28
|
|
20230810,121000,242302300,8330,8330,8330,8330,19
|
|
20230810,120900,242144030,8330,8320,8330,8320,40
|
|
20230810,120800,241810870,8320,8330,8330,8320,57
|
|
20230810,120700,241336380,8330,8330,8330,8330,45
|
|
20230810,120600,240961530,8330,8330,8330,8330,19
|
|
20230810,120500,240803260,8320,8320,8320,8320,27
|
|
20230810,120400,240578620,8320,8320,8320,8320,35
|
|
20230810,120300,240287420,8320,8320,8320,8320,25
|
|
20230810,120200,240079420,8320,8310,8320,8310,199
|
|
20230810,120100,238423950,8310,8330,8330,8310,573
|
|
20230810,120000,233657430,8320,8330,8330,8320,86
|
|
20230810,115900,232941890,8330,8320,8330,8320,26
|
|
20230810,115800,232725530,8330,8330,8330,8330,82
|
|
20230810,115700,232042470,8330,8320,8340,8320,59
|
|
20230810,115600,231551070,8320,8320,8320,8320,51
|
|
20230810,115500,231126750,8320,8340,8340,8320,208
|
|
20230810,115400,229392400,8340,8330,8350,8320,20
|
|
20230810,115300,229225840,8320,8320,8330,8320,52
|
|
20230810,115200,228793160,8320,8320,8330,8320,261
|
|
20230810,115100,226621610,8320,8320,8320,8320,17
|
|
20230810,115000,226480170,8320,8320,8330,8320,36
|
|
20230810,114900,226180500,8320,8330,8330,8320,448
|
|
20230810,114800,222448720,8330,8340,8340,8330,122
|
|
20230810,114700,221432450,8330,8330,8330,8330,221
|
|
20230810,114600,219591520,8330,8330,8330,8330,40
|
|
20230810,114500,219258320,8330,8330,8350,8330,161
|
|
20230810,114400,217914340,8330,8340,8340,8330,68
|
|
20230810,114300,217347250,8320,8330,8330,8310,65
|
|
20230810,114200,216806060,8310,8310,8310,8310,18
|
|
20230810,114100,216656480,8310,8290,8350,8290,646
|
|
20230810,114000,211280890,8300,8350,8350,8300,4744
|
|
20230810,113900,171851960,8350,8360,8360,8330,1935
|
|
20230810,113800,155723140,8360,8370,8370,8360,700
|
|
20230810,113700,149870260,8380,8380,8380,8380,14
|
|
20230810,113600,149752940,8390,8410,8420,8390,105
|
|
20230810,113500,148869140,8380,8380,8390,8380,24
|
|
20230810,113400,148667990,8370,8370,8370,8370,77
|
|
20230810,113300,148023500,8370,8370,8370,8370,16
|
|
20230810,113200,147889580,8370,8370,8380,8370,31
|
|
20230810,113100,147630020,8380,8380,8380,8380,85
|
|
20230810,113000,146917720,8380,8390,8390,8380,49
|
|
20230810,112900,146506940,8390,8400,8400,8380,519
|
|
20230810,112800,142152640,8400,8400,8400,8400,0
|
|
20230810,112700,142152640,8400,8390,8400,8390,21
|
|
20230810,112600,141976410,8390,8390,8390,8390,0
|
|
20230810,112500,141976410,8390,8400,8400,8390,100
|
|
20230810,112400,141136880,8400,8400,8400,8400,121
|
|
20230810,112300,140120480,8390,8390,8390,8390,0
|
|
20230810,112200,140120480,8390,8390,8390,8390,18
|
|
20230810,112100,139969460,8400,8400,8400,8400,5
|
|
20230810,112000,139927460,8390,8390,8390,8390,172
|
|
20230810,111900,138484380,8380,8420,8420,8380,300
|
|
20230810,111800,135966510,8410,8410,8410,8410,5
|
|
20230810,111700,135924460,8380,8410,8410,8380,502
|
|
20230810,111600,131714970,8430,8430,8430,8430,0
|
|
20230810,111500,131714970,8430,8430,8430,8430,0
|
|
20230810,111400,131714970,8430,8430,8430,8430,0
|
|
20230810,111300,131714970,8430,8430,8430,8430,0
|
|
20230810,111200,131714970,8430,8430,8430,8430,3
|
|
20230810,111100,131689680,8440,8440,8440,8440,0
|
|
20230810,111000,131689680,8440,8380,8440,8380,257
|
|
20230810,110900,129530410,8380,8380,8380,8380,0
|
|
20230810,110800,129530410,8380,8380,8380,8380,7
|
|
20230810,110700,129471750,8370,8380,8380,8370,103
|
|
20230810,110600,128609320,8400,8400,8400,8400,0
|
|
20230810,110500,128609320,8400,8400,8400,8400,93
|
|
20230810,110400,127828120,8400,8410,8410,8400,100
|
|
20230810,110300,126987670,8420,8420,8420,8420,4
|
|
20230810,110200,126953990,8430,8430,8430,8430,1
|
|
20230810,110100,126945560,8420,8420,8420,8420,0
|
|
20230810,110000,126945560,8420,8420,8420,8420,0
|
|
20230810,105900,126945560,8420,8420,8420,8420,5
|
|
20230810,105800,126903460,8420,8420,8420,8420,38
|
|
20230810,105700,126583500,8410,8410,8410,8410,0
|
|
20230810,105600,126583500,8410,8410,8410,8410,5
|
|
20230810,105500,126541450,8420,8420,8420,8420,0
|
|
20230810,105400,126541450,8420,8420,8420,8420,0
|
|
20230810,105300,126541450,8420,8420,8420,8420,23
|
|
20230810,105200,126347790,8420,8420,8420,8410,15
|
|
20230810,105100,126221530,8410,8410,8420,8410,127
|
|
20230810,105000,125152780,8410,8410,8410,8410,2
|
|
20230810,104900,125135960,8410,8410,8410,8410,34
|
|
20230810,104800,124850020,8410,8410,8410,8410,6
|
|
20230810,104700,124799560,8410,8410,8410,8400,95
|
|
20230810,104600,124000640,8410,8410,8410,8410,0
|
|
20230810,104500,124000640,8410,8410,8410,8410,5
|
|
20230810,104400,123958590,8420,8420,8420,8420,10
|
|
20230810,104300,123874390,8400,8390,8400,8390,119
|
|
20230810,104200,122874960,8390,8370,8390,8370,104
|
|
20230810,104100,122002540,8350,8350,8350,8350,0
|
|
20230810,104000,122002540,8350,8350,8350,8350,2
|
|
20230810,103900,121985840,8330,8340,8340,8330,212
|
|
20230810,103800,120219520,8340,8350,8350,8320,1062
|
|
20230810,103700,111376160,8350,8350,8350,8350,0
|
|
20230810,103600,111376160,8350,8350,8350,8350,56
|
|
20230810,103500,110908560,8320,8330,8350,8320,1061
|
|
20230810,103400,102078340,8330,8340,8340,8330,155
|
|
20230810,103300,100786640,8340,8340,8340,8340,0
|
|
20230810,103200,100786640,8340,8340,8340,8340,40
|
|
20230810,103100,100453040,8350,8350,8350,8350,50
|
|
20230810,103000,100035540,8350,8350,8350,8350,325
|
|
20230810,102900,97321790,8340,8340,8340,8340,8
|
|
20230810,102800,97255070,8340,8340,8340,8340,0
|
|
20230810,102700,97255070,8340,8350,8350,8340,139
|
|
20230810,102600,96095450,8360,8360,8360,8360,80
|
|
20230810,102500,95426650,8320,8320,8320,8320,0
|
|
20230810,102400,95426650,8320,8350,8350,8320,1119
|
|
20230810,102300,86100500,8350,8360,8360,8350,6
|
|
20230810,102200,86050390,8370,8370,8370,8370,0
|
|
20230810,102100,86050390,8370,8370,8370,8370,1
|
|
20230810,102000,86042020,8360,8360,8360,8360,74
|
|
20230810,101900,85423380,8360,8360,8360,8360,26
|
|
20230810,101800,85206020,8360,8360,8360,8360,100
|
|
20230810,101700,84370020,8360,8360,8360,8360,0
|
|
20230810,101600,84370020,8360,8360,8360,8360,20
|
|
20230810,101500,84202820,8360,8360,8360,8360,0
|
|
20230810,101400,84202820,8360,8360,8360,8360,1
|
|
20230810,101300,84194460,8350,8360,8360,8350,14
|
|
20230810,101200,84077470,8360,8360,8360,8360,37
|
|
20230810,101100,83768150,8360,8360,8360,8350,633
|
|
20230810,101000,78482190,8370,8370,8370,8370,29
|
|
20230810,100900,78239460,8370,8370,8370,8370,8
|
|
20230810,100800,78172500,8380,8380,8380,8380,0
|
|
20230810,100700,78172500,8380,8380,8380,8380,0
|
|
20230810,100600,78172500,8380,8380,8380,8380,0
|
|
20230810,100500,78172500,8380,8380,8390,8380,180
|
|
20230810,100400,76662380,8360,8360,8360,8360,1
|
|
20230810,100300,76654020,8370,8370,8370,8370,0
|
|
20230810,100200,76654020,8370,8360,8390,8360,409
|
|
20230810,100100,73226400,8350,8400,8400,8350,730
|
|
20230810,100000,67125470,8410,8400,8410,8400,53
|
|
20230810,095900,66680240,8400,8400,8400,8400,7
|
|
20230810,095800,66621440,8390,8390,8390,8390,50
|
|
20230810,095700,66201940,8420,8420,8420,8420,0
|
|
20230810,095600,66201940,8420,8420,8420,8420,238
|
|
20230810,095500,64197980,8420,8410,8420,8410,7
|
|
20230810,095400,64139100,8380,8380,8380,8380,0
|
|
20230810,095300,64139100,8380,8420,8420,8380,101
|
|
20230810,095200,63288720,8420,8420,8420,8420,0
|
|
20230810,095100,63288720,8420,8380,8420,8370,305
|
|
20230810,095000,60729560,8380,8380,8380,8380,2
|
|
20230810,094900,60712800,8380,8380,8380,8380,52
|
|
20230810,094800,60277040,8370,8370,8370,8370,5
|
|
20230810,094700,60235190,8380,8380,8380,8380,15
|
|
20230810,094600,60109490,8380,8380,8380,8380,7
|
|
20230810,094500,60050830,8380,8370,8380,8360,24
|
|
20230810,094400,59849970,8370,8360,8390,8360,160
|
|
20230810,094300,58508700,8370,8380,8380,8370,582
|
|
20230810,094200,53631670,8380,8390,8390,8380,99
|
|
20230810,094100,52801070,8390,8390,8390,8380,60
|
|
20230810,094000,52297680,8390,8390,8390,8390,2
|
|
20230810,093900,52280900,8390,8420,8420,8390,15
|
|
20230810,093800,52154660,8420,8400,8420,8390,64
|
|
20230810,093700,51616300,8400,8390,8400,8390,9
|
|
20230810,093600,51540770,8390,8380,8390,8380,82
|
|
20230810,093500,50852800,8380,8380,8380,8380,4
|
|
20230810,093400,50819280,8380,8380,8380,8380,1
|
|
20230810,093300,50810900,8380,8380,8380,8380,6
|
|
20230810,093200,50760620,8380,8390,8390,8380,5
|
|
20230810,093100,50718690,8390,8380,8390,8380,12
|
|
20230810,093000,50618030,8380,8390,8390,8380,13
|
|
20230810,092900,50509060,8390,8380,8390,8380,2
|
|
20230810,092800,50492290,8380,8380,8390,8380,7
|
|
20230810,092700,50433580,8380,8380,8380,8380,3
|
|
20230810,092600,50408440,8380,8360,8380,8360,24
|
|
20230810,092500,50207490,8360,8360,8360,8360,5
|
|
20230810,092400,50165690,8350,8350,8380,8350,33
|
|
20230810,092300,49889250,8350,8340,8370,8340,9
|
|
20230810,092200,49814050,8350,8330,8350,8330,33
|
|
20230810,092100,49538850,8330,8330,8340,8330,11
|
|
20230810,092000,49447210,8330,8330,8330,8330,15
|
|
20230810,091900,49322260,8330,8330,8330,8330,5
|
|
20230810,091800,49280610,8330,8320,8330,8320,82
|
|
20230810,091700,48597560,8310,8300,8320,8300,14
|
|
20230810,091600,48481130,8300,8300,8300,8300,11
|
|
20230810,091500,48389830,8300,8300,8300,8300,113
|
|
20230810,091400,47451930,8300,8300,8310,8300,109
|
|
20230810,091300,46546230,8300,8300,8300,8300,5
|
|
20230810,091200,46504730,8290,8340,8370,8290,2068
|
|
20230810,091100,29309610,8340,8330,8350,8330,53
|
|
20230810,091000,28867210,8330,8330,8330,8330,92
|
|
20230810,090900,28100850,8330,8350,8350,8320,376
|
|
20230810,090800,24967870,8350,8350,8360,8350,604
|
|
20230810,090700,19921470,8350,8350,8350,8350,101
|
|
20230810,090600,19078120,8350,8350,8350,8350,0
|
|
20230810,090500,19078120,8350,8350,8350,8350,3
|
|
20230810,090400,19053070,8330,8370,8370,8330,2038
|
|
20230810,090300,2031840,8360,8380,8380,8360,147
|
|
20230810,090200,802560,8360,8360,8360,8360,0
|
|
20230810,090100,802560,8360,8360,8360,8360,0
|
|
20230810,090000,802560,8360,8360,8360,8360,96
|