682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,201900,418348930,8020,8020,8020,8020,826
|
|
20230809,201800,418348930,8020,8020,8020,8020,0
|
|
20230809,201700,418348930,8020,8020,8020,8020,0
|
|
20230809,201600,418348930,8020,8020,8020,8020,0
|
|
20230809,201500,418348930,8020,8020,8020,8020,0
|
|
20230809,201400,418348930,8020,8020,8020,8020,0
|
|
20230809,201300,418348930,8020,8020,8020,8020,0
|
|
20230809,201200,418348930,8020,8020,8020,8020,0
|
|
20230809,201100,418348930,8020,8020,8020,8020,0
|
|
20230809,201000,418348930,8020,8020,8020,8020,0
|
|
20230809,200900,418348930,8020,8020,8020,8020,0
|
|
20230809,200800,418348930,8020,8020,8020,8020,0
|
|
20230809,200700,418348930,8020,8020,8020,8020,0
|
|
20230809,200600,418348930,8020,8020,8020,8020,0
|
|
20230809,200500,418348930,8020,8020,8020,8020,0
|
|
20230809,200400,418348930,8020,8020,8020,8020,0
|
|
20230809,200300,418348930,8020,8020,8020,8020,0
|
|
20230809,200200,418348930,8020,8020,8020,8020,0
|
|
20230809,200100,418348930,8020,8020,8020,8020,0
|
|
20230809,200000,418348930,8020,8020,8020,8020,0
|
|
20230809,195900,418348930,8020,8020,8020,8020,0
|
|
20230809,195800,418348930,8020,8020,8020,8020,0
|
|
20230809,195700,418348930,8020,8020,8020,8020,0
|
|
20230809,195600,418348930,8020,8020,8020,8020,0
|
|
20230809,195500,418348930,8020,8020,8020,8020,0
|
|
20230809,195400,418348930,8020,8020,8020,8020,0
|
|
20230809,195300,418348930,8020,8020,8020,8020,0
|
|
20230809,195200,418348930,8020,8020,8020,8020,0
|
|
20230809,195100,418348930,8020,8020,8020,8020,0
|
|
20230809,195000,418348930,8020,8020,8020,8020,0
|
|
20230809,194900,418348930,8020,8020,8020,8020,826
|
|
20230809,194800,418348930,8020,8020,8020,8020,0
|
|
20230809,194700,418348930,8020,8020,8020,8020,0
|
|
20230809,194600,418348930,8020,8020,8020,8020,0
|
|
20230809,194500,418348930,8020,8020,8020,8020,0
|
|
20230809,194400,418348930,8020,8020,8020,8020,0
|
|
20230809,194300,418348930,8020,8020,8020,8020,0
|
|
20230809,194200,418348930,8020,8020,8020,8020,0
|
|
20230809,194100,418348930,8020,8020,8020,8020,0
|
|
20230809,194000,418348930,8020,8020,8020,8020,0
|
|
20230809,193900,418348930,8020,8020,8020,8020,0
|
|
20230809,193800,418348930,8020,8020,8020,8020,0
|
|
20230809,193700,418348930,8020,8020,8020,8020,0
|
|
20230809,193600,418348930,8020,8020,8020,8020,0
|
|
20230809,193500,418348930,8020,8020,8020,8020,0
|
|
20230809,193400,418348930,8020,8020,8020,8020,0
|
|
20230809,193300,418348930,8020,8020,8020,8020,0
|
|
20230809,193200,418348930,8020,8020,8020,8020,0
|
|
20230809,193100,418348930,8020,8020,8020,8020,0
|
|
20230809,193000,418348930,8020,8020,8020,8020,0
|
|
20230809,192900,418348930,8020,8020,8020,8020,0
|
|
20230809,192800,418348930,8020,8020,8020,8020,0
|
|
20230809,192700,418348930,8020,8020,8020,8020,0
|
|
20230809,192600,418348930,8020,8020,8020,8020,0
|
|
20230809,192500,418348930,8020,8020,8020,8020,0
|
|
20230809,192400,418348930,8020,8020,8020,8020,0
|
|
20230809,192300,418348930,8020,8020,8020,8020,0
|
|
20230809,192200,418348930,8020,8020,8020,8020,0
|
|
20230809,192100,418348930,8020,8020,8020,8020,0
|
|
20230809,192000,418348930,8020,8020,8020,8020,0
|
|
20230809,191900,418348930,8020,8020,8020,8020,826
|
|
20230809,191800,418348930,8020,8020,8020,8020,0
|
|
20230809,191700,418348930,8020,8020,8020,8020,0
|
|
20230809,191600,418348930,8020,8020,8020,8020,0
|
|
20230809,191500,418348930,8020,8020,8020,8020,0
|
|
20230809,191400,418348930,8020,8020,8020,8020,0
|
|
20230809,191300,418348930,8020,8020,8020,8020,0
|
|
20230809,191200,418348930,8020,8020,8020,8020,0
|
|
20230809,191100,418348930,8020,8020,8020,8020,0
|
|
20230809,191000,418348930,8020,8020,8020,8020,0
|
|
20230809,190900,418348930,8020,8020,8020,8020,0
|
|
20230809,190800,418348930,8020,8020,8020,8020,0
|
|
20230809,190700,418348930,8020,8020,8020,8020,0
|
|
20230809,190600,418348930,8020,8020,8020,8020,0
|
|
20230809,190500,418348930,8020,8020,8020,8020,0
|
|
20230809,190400,418348930,8020,8020,8020,8020,0
|
|
20230809,190300,418348930,8020,8020,8020,8020,0
|
|
20230809,190200,418348930,8020,8020,8020,8020,0
|
|
20230809,190100,418348930,8020,8020,8020,8020,0
|
|
20230809,190000,418348930,8020,8020,8020,8020,0
|
|
20230809,185900,418348930,8020,8020,8020,8020,0
|
|
20230809,185800,418348930,8020,8020,8020,8020,0
|
|
20230809,185700,418348930,8020,8020,8020,8020,0
|
|
20230809,185600,418348930,8020,8020,8020,8020,0
|
|
20230809,185500,418348930,8020,8020,8020,8020,0
|
|
20230809,185400,418348930,8020,8020,8020,8020,0
|
|
20230809,185300,418348930,8020,8020,8020,8020,0
|
|
20230809,185200,418348930,8020,8020,8020,8020,0
|
|
20230809,185100,418348930,8020,8020,8020,8020,0
|
|
20230809,185000,418348930,8020,8020,8020,8020,0
|
|
20230809,184900,418348930,8020,8020,8020,8020,826
|
|
20230809,184800,418348930,8020,8020,8020,8020,0
|
|
20230809,184700,418348930,8020,8020,8020,8020,0
|
|
20230809,184600,418348930,8020,8020,8020,8020,0
|
|
20230809,184500,418348930,8020,8020,8020,8020,0
|
|
20230809,184400,418348930,8020,8020,8020,8020,0
|
|
20230809,184300,418348930,8020,8020,8020,8020,0
|
|
20230809,184200,418348930,8020,8020,8020,8020,0
|
|
20230809,184100,418348930,8020,8020,8020,8020,0
|
|
20230809,184000,418348930,8020,8020,8020,8020,0
|
|
20230809,183900,418348930,8020,8020,8020,8020,0
|
|
20230809,183800,418348930,8020,8020,8020,8020,0
|
|
20230809,183700,418348930,8020,8020,8020,8020,0
|
|
20230809,183600,418348930,8020,8020,8020,8020,0
|
|
20230809,183500,418348930,8020,8020,8020,8020,0
|
|
20230809,183400,418348930,8020,8020,8020,8020,0
|
|
20230809,183300,418348930,8020,8020,8020,8020,0
|
|
20230809,183200,418348930,8020,8020,8020,8020,0
|
|
20230809,183100,418348930,8020,8020,8020,8020,0
|
|
20230809,183000,418348930,8020,8020,8020,8020,0
|
|
20230809,182900,418348930,8020,8020,8020,8020,0
|
|
20230809,182800,418348930,8020,8020,8020,8020,0
|
|
20230809,182700,418348930,8020,8020,8020,8020,0
|
|
20230809,182600,418348930,8020,8020,8020,8020,0
|
|
20230809,182500,418348930,8020,8020,8020,8020,0
|
|
20230809,182400,418348930,8020,8020,8020,8020,0
|
|
20230809,182300,418348930,8020,8020,8020,8020,0
|
|
20230809,182200,418348930,8020,8020,8020,8020,0
|
|
20230809,182100,418348930,8020,8020,8020,8020,0
|
|
20230809,182000,418348930,8020,8020,8020,8020,0
|
|
20230809,181900,418348930,8020,8020,8020,8020,826
|
|
20230809,181800,418348930,8020,8020,8020,8020,0
|
|
20230809,181700,418348930,8020,8020,8020,8020,0
|
|
20230809,181600,418348930,8020,8020,8020,8020,0
|
|
20230809,181500,418348930,8020,8020,8020,8020,0
|
|
20230809,181400,418348930,8020,8020,8020,8020,0
|
|
20230809,181300,418348930,8020,8020,8020,8020,0
|
|
20230809,181200,418348930,8020,8020,8020,8020,0
|
|
20230809,181100,418348930,8020,8020,8020,8020,0
|
|
20230809,181000,418348930,8020,8020,8020,8020,0
|
|
20230809,180900,418348930,8020,8020,8020,8020,0
|
|
20230809,180800,418348930,8020,8020,8020,8020,0
|
|
20230809,180700,418348930,8020,8020,8020,8020,0
|
|
20230809,180600,418348930,8020,8020,8020,8020,0
|
|
20230809,180500,418348930,8020,8020,8020,8020,0
|
|
20230809,180400,418348930,8020,8020,8020,8020,0
|
|
20230809,180300,418348930,8020,8020,8020,8020,0
|
|
20230809,180200,418348930,8020,8020,8020,8020,0
|
|
20230809,180100,418348930,8020,8020,8020,8020,0
|
|
20230809,180000,418348930,8020,8020,8020,8020,0
|
|
20230809,175900,418348930,8020,8020,8020,8020,0
|
|
20230809,175800,418348930,8020,8020,8020,8020,0
|
|
20230809,175700,418348930,8020,8020,8020,8020,0
|
|
20230809,175600,418348930,8020,8020,8020,8020,0
|
|
20230809,175500,418348930,8020,8020,8020,8020,0
|
|
20230809,175400,418348930,8020,8020,8020,8020,0
|
|
20230809,175300,418348930,8020,8020,8020,8020,0
|
|
20230809,175200,418348930,8020,8020,8020,8020,0
|
|
20230809,175100,418348930,8020,8020,8020,8020,0
|
|
20230809,175000,418348930,8020,8020,8020,8020,0
|
|
20230809,174900,418348930,8020,8020,8020,8020,826
|
|
20230809,174800,418348930,8020,8020,8020,8020,0
|
|
20230809,174700,418348930,8020,8020,8020,8020,0
|
|
20230809,174600,418348930,8020,8020,8020,8020,0
|
|
20230809,174500,418348930,8020,8020,8020,8020,0
|
|
20230809,174400,418348930,8020,8020,8020,8020,0
|
|
20230809,174300,418348930,8020,8020,8020,8020,0
|
|
20230809,174200,418348930,8020,8020,8020,8020,0
|
|
20230809,174100,418348930,8020,8020,8020,8020,0
|
|
20230809,174000,418348930,8020,8020,8020,8020,0
|
|
20230809,173900,418348930,8020,8020,8020,8020,0
|
|
20230809,173800,418348930,8020,8020,8020,8020,0
|
|
20230809,173700,418348930,8020,8020,8020,8020,0
|
|
20230809,173600,418348930,8020,8020,8020,8020,0
|
|
20230809,173500,418348930,8020,8020,8020,8020,0
|
|
20230809,173400,418348930,8020,8020,8020,8020,0
|
|
20230809,173300,418348930,8020,8020,8020,8020,0
|
|
20230809,173200,418348930,8020,8020,8020,8020,0
|
|
20230809,173100,418348930,8020,8020,8020,8020,0
|
|
20230809,173000,418348930,8020,8020,8020,8020,0
|
|
20230809,172900,418348930,8020,8020,8020,8020,0
|
|
20230809,172800,418348930,8020,8020,8020,8020,0
|
|
20230809,172700,418348930,8020,8020,8020,8020,0
|
|
20230809,172600,418348930,8020,8020,8020,8020,0
|
|
20230809,172500,418348930,8020,8020,8020,8020,0
|
|
20230809,172400,418348930,8020,8020,8020,8020,0
|
|
20230809,172300,418348930,8020,8020,8020,8020,0
|
|
20230809,172200,418348930,8020,8020,8020,8020,0
|
|
20230809,172100,418348930,8020,8020,8020,8020,0
|
|
20230809,172000,418348930,8020,8020,8020,8020,0
|
|
20230809,171900,418348930,8020,8020,8020,8020,826
|
|
20230809,171800,418348930,8020,8020,8020,8020,0
|
|
20230809,171700,418348930,8020,8020,8020,8020,0
|
|
20230809,171600,418348930,8020,8020,8020,8020,0
|
|
20230809,171500,418348930,8020,8020,8020,8020,0
|
|
20230809,171400,418348930,8020,8020,8020,8020,0
|
|
20230809,171300,418348930,8020,8020,8020,8020,0
|
|
20230809,171200,418348930,8020,8020,8020,8020,0
|
|
20230809,171100,418348930,8020,8020,8020,8020,0
|
|
20230809,171000,418348930,8020,8020,8020,8020,0
|
|
20230809,170900,418348930,8020,8020,8020,8020,0
|
|
20230809,170800,418348930,8020,8020,8020,8020,0
|
|
20230809,170700,418348930,8020,8020,8020,8020,0
|
|
20230809,170600,418348930,8020,8020,8020,8020,0
|
|
20230809,170500,418348930,8020,8020,8020,8020,0
|
|
20230809,170400,418348930,8020,8020,8020,8020,0
|
|
20230809,170300,418348930,8020,8020,8020,8020,0
|
|
20230809,170200,418348930,8020,8020,8020,8020,0
|
|
20230809,170100,418348930,8020,8020,8020,8020,0
|
|
20230809,170000,418348930,8020,8020,8020,8020,0
|
|
20230809,165900,418348930,8020,8020,8020,8020,0
|
|
20230809,165800,418348930,8020,8020,8020,8020,0
|
|
20230809,165700,418348930,8020,8020,8020,8020,0
|
|
20230809,165600,418348930,8020,8020,8020,8020,0
|
|
20230809,165500,418348930,8020,8020,8020,8020,0
|
|
20230809,165400,418348930,8020,8020,8020,8020,0
|
|
20230809,165300,418348930,8020,8020,8020,8020,0
|
|
20230809,165200,418348930,8020,8020,8020,8020,0
|
|
20230809,165100,418348930,8020,8020,8020,8020,0
|
|
20230809,165000,418348930,8020,8020,8020,8020,0
|
|
20230809,164900,418348930,8020,8020,8020,8020,826
|
|
20230809,164800,418348930,8020,8020,8020,8020,0
|
|
20230809,164700,418348930,8020,8020,8020,8020,0
|
|
20230809,164600,418348930,8020,8020,8020,8020,0
|
|
20230809,164500,418348930,8020,8020,8020,8020,0
|
|
20230809,164400,418348930,8020,8020,8020,8020,0
|
|
20230809,164300,418348930,8020,8020,8020,8020,0
|
|
20230809,164200,418348930,8020,8020,8020,8020,0
|
|
20230809,164100,418348930,8020,8020,8020,8020,0
|
|
20230809,164000,418348930,8020,8020,8020,8020,0
|
|
20230809,163900,418348930,8020,8020,8020,8020,0
|
|
20230809,163800,418348930,8020,8020,8020,8020,0
|
|
20230809,163700,418348930,8020,8020,8020,8020,0
|
|
20230809,163600,418348930,8020,8020,8020,8020,0
|
|
20230809,163500,418348930,8020,8020,8020,8020,0
|
|
20230809,163400,418348930,8020,8020,8020,8020,0
|
|
20230809,163300,418348930,8020,8020,8020,8020,0
|
|
20230809,163200,418348930,8020,8020,8020,8020,0
|
|
20230809,163100,418348930,8020,8020,8020,8020,0
|
|
20230809,163000,418348930,8020,8020,8020,8020,0
|
|
20230809,162900,418348930,8020,8020,8020,8020,0
|
|
20230809,162800,418348930,8020,8020,8020,8020,0
|
|
20230809,162700,418348930,8020,8020,8020,8020,0
|
|
20230809,162600,418348930,8020,8020,8020,8020,0
|
|
20230809,162500,418348930,8020,8020,8020,8020,0
|
|
20230809,162400,418348930,8020,8020,8020,8020,0
|
|
20230809,162300,418348930,8020,8020,8020,8020,0
|
|
20230809,162200,418348930,8020,8020,8020,8020,0
|
|
20230809,162100,418348930,8020,8020,8020,8020,0
|
|
20230809,162000,418348930,8020,8020,8020,8020,0
|
|
20230809,161900,418348930,8020,8020,8020,8020,826
|
|
20230809,161800,418348930,8020,8020,8020,8020,0
|
|
20230809,161700,418348930,8020,8020,8020,8020,0
|
|
20230809,161600,418348930,8020,8020,8020,8020,0
|
|
20230809,161500,418348930,8020,8020,8020,8020,0
|
|
20230809,161400,418348930,8020,8020,8020,8020,0
|
|
20230809,161300,418348930,8020,8020,8020,8020,0
|
|
20230809,161200,418348930,8020,8020,8020,8020,0
|
|
20230809,161100,418348930,8020,8020,8020,8020,0
|
|
20230809,161000,418348930,8020,8020,8020,8020,0
|
|
20230809,160900,418348930,8020,8020,8020,8020,0
|
|
20230809,160800,418348930,8020,8020,8020,8020,0
|
|
20230809,160700,418348930,8020,8020,8020,8020,0
|
|
20230809,160600,418348930,8020,8020,8020,8020,0
|
|
20230809,160500,418348930,8020,8020,8020,8020,0
|
|
20230809,160400,418348930,8020,8020,8020,8020,0
|
|
20230809,160300,418348930,8020,8020,8020,8020,0
|
|
20230809,160200,418348930,8020,8020,8020,8020,0
|
|
20230809,160100,418348930,8020,8020,8020,8020,0
|
|
20230809,160000,418348930,8020,8020,8020,8020,0
|
|
20230809,155900,418348930,8020,8020,8020,8020,0
|
|
20230809,155800,418348930,8020,8020,8020,8020,0
|
|
20230809,155700,418348930,8020,8020,8020,8020,0
|
|
20230809,155600,418348930,8020,8020,8020,8020,0
|
|
20230809,155500,418348930,8020,8020,8020,8020,0
|
|
20230809,155400,418348930,8020,8020,8020,8020,0
|
|
20230809,155300,418348930,8020,8020,8020,8020,0
|
|
20230809,155200,418348930,8020,8020,8020,8020,0
|
|
20230809,155100,418348930,8020,8020,8020,8020,0
|
|
20230809,155000,418348930,8020,8020,8020,8020,0
|
|
20230809,154900,418348930,8020,8020,8020,8020,826
|
|
20230809,154800,418348930,8020,8020,8020,8020,0
|
|
20230809,154700,418348930,8020,8020,8020,8020,0
|
|
20230809,154600,418348930,8020,8020,8020,8020,0
|
|
20230809,154500,418348930,8020,8020,8020,8020,0
|
|
20230809,154400,418348930,8020,8020,8020,8020,0
|
|
20230809,154300,418348930,8020,8020,8020,8020,0
|
|
20230809,154200,418348930,8020,8020,8020,8020,0
|
|
20230809,154100,418348930,8020,8020,8020,8020,0
|
|
20230809,154000,418348930,8020,8020,8020,8020,0
|
|
20230809,153900,418348930,8020,8020,8020,8020,0
|
|
20230809,153800,418348930,8020,8020,8020,8020,0
|
|
20230809,153700,418348930,8020,8020,8020,8020,0
|
|
20230809,153600,418348930,8020,8020,8020,8020,0
|
|
20230809,153500,418348930,8020,8020,8020,8020,0
|
|
20230809,153400,418348930,8020,8020,8020,8020,0
|
|
20230809,153300,418348930,8020,8020,8020,8020,0
|
|
20230809,153200,418348930,8020,8020,8020,8020,0
|
|
20230809,153100,418348930,8020,8020,8020,8020,0
|
|
20230809,153000,418348930,8020,8020,8020,8020,826
|
|
20230809,152900,411724410,8020,8020,8020,8020,0
|
|
20230809,152800,411724410,8020,8020,8020,8020,0
|
|
20230809,152700,411724410,8020,8020,8020,8020,0
|
|
20230809,152600,411724410,8020,8020,8020,8020,0
|
|
20230809,152500,411724410,8020,8020,8020,8020,0
|
|
20230809,152400,411724410,8020,8020,8020,8020,0
|
|
20230809,152300,411724410,8020,8020,8020,8020,0
|
|
20230809,152200,411724410,8020,8020,8020,8020,0
|
|
20230809,152100,411724410,8020,8020,8020,8020,0
|
|
20230809,152000,411724410,8020,8020,8020,8020,0
|
|
20230809,151900,411724410,8020,8020,8020,8020,0
|
|
20230809,151800,411724410,8020,7990,8020,7990,49
|
|
20230809,151700,411332480,7990,7960,7990,7940,536
|
|
20230809,151600,407069570,7960,7960,7960,7870,1915
|
|
20230809,151500,391895510,7960,7960,7960,7940,1252
|
|
20230809,151400,381948760,7960,7970,7970,7960,52
|
|
20230809,151300,381534560,8000,8000,8000,7990,3
|
|
20230809,151200,381510570,7960,8020,8020,7960,303
|
|
20230809,151100,379092760,8030,8030,8030,8030,16
|
|
20230809,151000,378964280,8030,8030,8030,8030,0
|
|
20230809,150900,378964280,8030,8030,8030,8030,0
|
|
20230809,150800,378964280,8030,8020,8030,8020,2
|
|
20230809,150700,378948230,8030,8020,8030,8020,5
|
|
20230809,150600,378908120,8000,8000,8000,8000,30
|
|
20230809,150500,378668120,8010,8010,8010,8010,0
|
|
20230809,150400,378668120,8010,8010,8010,8010,0
|
|
20230809,150300,378668120,8010,8010,8010,8010,30
|
|
20230809,150200,378427820,8010,8010,8010,8010,100
|
|
20230809,150100,377626820,8010,8010,8010,8010,0
|
|
20230809,150000,377626820,8010,8010,8010,8010,0
|
|
20230809,145900,377626820,8010,8010,8010,8010,60
|
|
20230809,145800,377146220,8010,8010,8010,8000,62
|
|
20230809,145700,376649740,8010,8010,8010,8010,2
|
|
20230809,145600,376633720,8010,8010,8010,8010,0
|
|
20230809,145500,376633720,8010,8010,8010,8010,0
|
|
20230809,145400,376633720,8010,8010,8010,8010,0
|
|
20230809,145300,376633720,8010,8010,8010,8010,0
|
|
20230809,145200,376633720,8010,8010,8010,8010,0
|
|
20230809,145100,376633720,8010,8010,8010,8010,0
|
|
20230809,145000,376633720,8010,8010,8010,8010,83
|
|
20230809,144900,375968890,8010,8010,8010,8010,1
|
|
20230809,144800,375960880,8010,8010,8010,8010,19
|
|
20230809,144700,375808690,8010,8010,8010,8010,0
|
|
20230809,144600,375808690,8010,8010,8010,7990,102
|
|
20230809,144500,374993670,8010,8000,8010,7980,334
|
|
20230809,144400,372325610,8010,8010,8010,8010,0
|
|
20230809,144300,372325610,8010,8010,8010,8010,0
|
|
20230809,144200,372325610,8010,8010,8010,8010,0
|
|
20230809,144100,372325610,8010,8010,8010,8010,1
|
|
20230809,144000,372317600,8010,8010,8010,8010,0
|
|
20230809,143900,372317600,8010,8030,8030,8010,155
|
|
20230809,143800,371075850,8030,8030,8030,8030,11
|
|
20230809,143700,370987520,8020,8020,8020,8020,110
|
|
20230809,143600,370105320,8020,8020,8020,8020,0
|
|
20230809,143500,370105320,8020,8000,8020,8000,901
|
|
20230809,143400,362897300,8020,8000,8020,8000,301
|
|
20230809,143300,360489280,8030,8030,8030,8030,1
|
|
20230809,143200,360481250,8020,8040,8040,8020,58
|
|
20230809,143100,360016070,7990,7990,7990,7990,0
|
|
20230809,143000,360016070,7990,8000,8010,7990,1472
|
|
20230809,142900,348239800,8000,8030,8030,8000,557
|
|
20230809,142800,343768800,8020,8020,8020,8020,31
|
|
20230809,142700,343520180,8000,8020,8020,8000,1000
|
|
20230809,142600,335516340,7990,7990,7990,7990,0
|
|
20230809,142500,335516340,7990,8010,8010,7990,1600
|
|
20230809,142400,322721980,8050,8050,8050,8050,0
|
|
20230809,142300,322721980,8050,8050,8050,8050,0
|
|
20230809,142200,322721980,8050,8050,8050,8050,0
|
|
20230809,142100,322721980,8050,8050,8050,8050,0
|
|
20230809,142000,322721980,8050,8050,8050,8050,4
|
|
20230809,141900,322689780,8070,8070,8070,8070,0
|
|
20230809,141800,322689780,8070,8070,8070,8070,20
|
|
20230809,141700,322528380,8070,8060,8070,8040,398
|
|
20230809,141600,319325460,8050,8020,8050,8020,300
|
|
20230809,141500,316916410,8030,8030,8030,8030,26
|
|
20230809,141400,316707630,8030,8030,8030,7990,502
|
|
20230809,141300,312694070,8030,8030,8030,8030,1
|
|
20230809,141200,312686040,8000,8000,8000,8000,15
|
|
20230809,141100,312566040,8000,8000,8000,8000,1085
|
|
20230809,141000,303886040,8030,8020,8030,8020,1132
|
|
20230809,140900,294807390,8030,8000,8030,8000,616
|
|
20230809,140800,289873970,8000,8030,8030,8000,23
|
|
20230809,140700,289689910,8000,8030,8030,8000,271
|
|
20230809,140600,287515600,8030,8030,8030,8030,2
|
|
20230809,140500,287499540,8020,8020,8020,8020,1
|
|
20230809,140400,287491520,8010,8010,8010,8010,53
|
|
20230809,140300,287066990,8040,8040,8040,8040,0
|
|
20230809,140200,287066990,8040,8040,8040,8040,0
|
|
20230809,140100,287066990,8040,8040,8040,8040,0
|
|
20230809,140000,287066990,8040,8050,8050,8040,17
|
|
20230809,135900,286930210,8050,8040,8050,8040,120
|
|
20230809,135800,285965310,8050,8050,8050,8050,0
|
|
20230809,135700,285965310,8050,8050,8050,8050,0
|
|
20230809,135600,285965310,8050,8050,8050,8050,0
|
|
20230809,135500,285965310,8050,8050,8050,8050,59
|
|
20230809,135400,285490360,8050,8050,8050,8050,0
|
|
20230809,135300,285490360,8050,8050,8050,8050,0
|
|
20230809,135200,285490360,8050,8050,8050,8050,0
|
|
20230809,135100,285490360,8050,8050,8050,8050,0
|
|
20230809,135000,285490360,8050,8050,8050,8050,0
|
|
20230809,134900,285490360,8050,8050,8050,8050,0
|
|
20230809,134800,285490360,8050,8050,8050,8050,1
|
|
20230809,134700,285482310,8030,8040,8040,8030,167
|
|
20230809,134600,284140950,8050,8070,8070,8050,41
|
|
20230809,134500,283810880,8060,8010,8060,8010,2842
|
|
20230809,134400,260992230,8020,7980,8020,7980,50
|
|
20230809,134300,260593190,8000,8000,8000,8000,11
|
|
20230809,134200,260505190,8030,8030,8030,8030,0
|
|
20230809,134100,260505190,8030,8030,8030,8030,0
|
|
20230809,134000,260505190,8030,8000,8030,7980,601
|
|
20230809,133900,255703760,8030,8030,8030,8030,0
|
|
20230809,133800,255703760,8030,8030,8030,8030,0
|
|
20230809,133700,255703760,8030,8030,8030,8030,0
|
|
20230809,133600,255703760,8030,8030,8030,8030,2
|
|
20230809,133500,255687700,7990,8000,8000,7990,658
|
|
20230809,133400,250426330,8000,8000,8000,8000,10
|
|
20230809,133300,250346330,8000,7980,8000,7980,13
|
|
20230809,133200,250242570,8010,8010,8010,8010,0
|
|
20230809,133100,250242570,8010,8010,8010,8010,0
|
|
20230809,133000,250242570,8010,8010,8010,8010,8
|
|
20230809,132900,250178490,7980,8000,8000,7980,500
|
|
20230809,132800,246184770,8030,8030,8030,8030,6
|
|
20230809,132700,246136590,8030,8030,8030,8030,1
|
|
20230809,132600,246128560,8000,8000,8000,8000,27
|
|
20230809,132500,245912560,7990,8000,8000,7990,122
|
|
20230809,132400,244937560,8000,8000,8000,8000,56
|
|
20230809,132300,244489560,7970,8010,8010,7970,550
|
|
20230809,132200,240088620,8000,8070,8070,8000,1001
|
|
20230809,132100,232073400,8010,8040,8040,8010,1002
|
|
20230809,132000,224036690,8070,8070,8070,8070,0
|
|
20230809,131900,224036690,8070,8070,8070,8070,0
|
|
20230809,131800,224036690,8070,8070,8070,8070,0
|
|
20230809,131700,224036690,8070,8070,8070,8070,4
|
|
20230809,131600,224004410,8070,8070,8070,8070,0
|
|
20230809,131500,224004410,8070,8070,8070,8070,0
|
|
20230809,131400,224004410,8070,8070,8070,8070,0
|
|
20230809,131300,224004410,8070,8070,8070,8070,10
|
|
20230809,131200,223923710,8070,8070,8070,8070,0
|
|
20230809,131100,223923710,8070,8070,8070,8070,0
|
|
20230809,131000,223923710,8070,8070,8070,8070,0
|
|
20230809,130900,223923710,8070,8050,8070,8030,301
|
|
20230809,130800,221506410,8050,8050,8050,8050,0
|
|
20230809,130700,221506410,8050,8050,8050,8050,0
|
|
20230809,130600,221506410,8050,8050,8050,8050,0
|
|
20230809,130500,221506410,8050,8050,8050,8050,0
|
|
20230809,130400,221506410,8050,8050,8050,8050,59
|
|
20230809,130300,221031460,8050,8050,8050,8050,0
|
|
20230809,130200,221031460,8050,8050,8050,8050,0
|
|
20230809,130100,221031460,8050,8050,8050,8050,0
|
|
20230809,130000,221031460,8050,8050,8050,8050,7
|
|
20230809,125900,220975110,8020,8020,8020,8020,500
|
|
20230809,125800,216965110,8020,8040,8040,8020,500
|
|
20230809,125700,212950690,8070,8070,8070,8070,0
|
|
20230809,125600,212950690,8070,8070,8070,8070,1
|
|
20230809,125500,212942620,8040,8040,8040,8040,0
|
|
20230809,125400,212942620,8040,8040,8040,8040,0
|
|
20230809,125300,212942620,8040,8050,8050,8030,553
|
|
20230809,125200,208498160,8060,8060,8060,8060,0
|
|
20230809,125100,208498160,8060,8060,8060,8060,0
|
|
20230809,125000,208498160,8060,8060,8060,8060,0
|
|
20230809,124900,208498160,8060,8060,8060,8060,1
|
|
20230809,124800,208490100,8050,8050,8050,8050,0
|
|
20230809,124700,208490100,8050,8050,8050,8050,390
|
|
20230809,124600,205350600,8050,8050,8050,8050,23
|
|
20230809,124500,205165450,8070,8070,8070,8070,7
|
|
20230809,124400,205108960,8040,8050,8050,8040,808
|
|
20230809,124300,198609400,8050,8050,8050,8050,192
|
|
20230809,124200,197063800,8050,8050,8050,8050,0
|
|
20230809,124100,197063800,8050,8050,8050,8050,0
|
|
20230809,124000,197063800,8050,8050,8050,8050,346
|
|
20230809,123900,194278500,8070,8070,8070,8070,0
|
|
20230809,123800,194278500,8070,8070,8070,8070,0
|
|
20230809,123700,194278500,8070,8070,8070,8070,0
|
|
20230809,123600,194278500,8070,8070,8070,8070,0
|
|
20230809,123500,194278500,8070,8070,8070,8070,0
|
|
20230809,123400,194278500,8070,8070,8070,8070,1
|
|
20230809,123300,194270430,8040,8040,8040,8040,0
|
|
20230809,123200,194270430,8040,8050,8050,8040,800
|
|
20230809,123100,187833540,8060,8060,8060,8060,0
|
|
20230809,123000,187833540,8060,8070,8070,8060,71
|
|
20230809,122900,187261270,8070,8070,8070,8070,56
|
|
20230809,122800,186809350,8070,8070,8070,8070,0
|
|
20230809,122700,186809350,8070,8070,8070,8070,247
|
|
20230809,122600,184816060,8080,8080,8080,8080,200
|
|
20230809,122500,183200060,8100,8100,8100,8100,0
|
|
20230809,122400,183200060,8100,8100,8100,8100,0
|
|
20230809,122300,183200060,8100,8100,8100,8100,0
|
|
20230809,122200,183200060,8100,8070,8100,8070,10
|
|
20230809,122100,183119120,8100,8100,8100,8100,0
|
|
20230809,122000,183119120,8100,8100,8100,8100,0
|
|
20230809,121900,183119120,8100,8100,8100,8100,0
|
|
20230809,121800,183119120,8100,8100,8100,8100,0
|
|
20230809,121700,183119120,8100,8100,8100,8100,0
|
|
20230809,121600,183119120,8100,8100,8100,8100,0
|
|
20230809,121500,183119120,8100,8100,8100,8100,0
|
|
20230809,121400,183119120,8100,8100,8100,8100,0
|
|
20230809,121300,183119120,8100,8100,8100,8100,0
|
|
20230809,121200,183119120,8100,8100,8100,8100,0
|
|
20230809,121100,183119120,8100,8100,8100,8100,0
|
|
20230809,121000,183119120,8100,8100,8100,8100,1
|
|
20230809,120900,183111020,8070,8090,8090,8070,128
|
|
20230809,120800,182076060,8090,8090,8090,8090,10
|
|
20230809,120700,181995160,8100,8100,8100,8100,0
|
|
20230809,120600,181995160,8100,8100,8100,8100,0
|
|
20230809,120500,181995160,8100,8100,8100,8100,0
|
|
20230809,120400,181995160,8100,8100,8100,8100,0
|
|
20230809,120300,181995160,8100,8100,8100,8100,10
|
|
20230809,120200,181914160,8100,8100,8100,8100,0
|
|
20230809,120100,181914160,8100,8100,8100,8100,0
|
|
20230809,120000,181914160,8100,8100,8100,8100,0
|
|
20230809,115900,181914160,8100,8100,8100,8100,3
|
|
20230809,115800,181889860,8120,8120,8120,8120,0
|
|
20230809,115700,181889860,8120,8120,8120,8120,0
|
|
20230809,115600,181889860,8120,8120,8120,8120,0
|
|
20230809,115500,181889860,8120,8120,8120,8120,0
|
|
20230809,115400,181889860,8120,8120,8120,8120,0
|
|
20230809,115300,181889860,8120,8120,8120,8120,0
|
|
20230809,115200,181889860,8120,8100,8120,8100,2
|
|
20230809,115100,181873640,8120,8120,8120,8120,5
|
|
20230809,115000,181833040,8120,8120,8120,8120,7
|
|
20230809,114900,181776200,8140,8140,8140,8140,0
|
|
20230809,114800,181776200,8140,8140,8140,8140,0
|
|
20230809,114700,181776200,8140,8140,8140,8140,0
|
|
20230809,114600,181776200,8140,8140,8140,8140,0
|
|
20230809,114500,181776200,8140,8140,8140,8140,13
|
|
20230809,114400,181670380,8140,8140,8140,8140,0
|
|
20230809,114300,181670380,8140,8140,8140,8140,0
|
|
20230809,114200,181670380,8140,8140,8140,8140,82
|
|
20230809,114100,181002900,8140,8140,8140,8140,0
|
|
20230809,114000,181002900,8140,8140,8140,8140,0
|
|
20230809,113900,181002900,8140,8140,8140,8140,4
|
|
20230809,113800,180970340,8140,8140,8140,8140,1
|
|
20230809,113700,180962200,8090,8090,8090,8090,0
|
|
20230809,113600,180962200,8090,8110,8110,8090,193
|
|
20230809,113500,179398150,8130,8130,8130,8130,137
|
|
20230809,113400,178284340,8140,8140,8140,8140,0
|
|
20230809,113300,178284340,8140,8140,8140,8140,32
|
|
20230809,113200,178023860,8140,8150,8150,8140,59
|
|
20230809,113100,177543100,8150,8150,8150,8150,0
|
|
20230809,113000,177543100,8150,8150,8150,8150,0
|
|
20230809,112900,177543100,8150,8150,8150,8150,0
|
|
20230809,112800,177543100,8150,8150,8150,8150,0
|
|
20230809,112700,177543100,8150,8150,8150,8150,0
|
|
20230809,112600,177543100,8150,8150,8150,8150,0
|
|
20230809,112500,177543100,8150,8150,8150,8150,0
|
|
20230809,112400,177543100,8150,8150,8150,8150,0
|
|
20230809,112300,177543100,8150,8150,8150,8150,0
|
|
20230809,112200,177543100,8150,8150,8150,8150,0
|
|
20230809,112100,177543100,8150,8150,8150,8150,0
|
|
20230809,112000,177543100,8150,8150,8150,8150,1
|
|
20230809,111900,177534950,8130,8130,8130,8130,200
|
|
20230809,111800,175908950,8140,8140,8140,8140,0
|
|
20230809,111700,175908950,8140,8140,8140,8140,0
|
|
20230809,111600,175908950,8140,8140,8150,8140,210
|
|
20230809,111500,174199540,8140,8140,8140,8140,131
|
|
20230809,111400,173133200,8150,8150,8160,8150,191
|
|
20230809,111300,171575870,8150,8120,8150,8120,523
|
|
20230809,111200,167320370,8110,8080,8110,8080,541
|
|
20230809,111100,162940980,8080,8080,8080,8080,0
|
|
20230809,111000,162940980,8080,8080,8080,8080,0
|
|
20230809,110900,162940980,8080,8080,8080,8080,0
|
|
20230809,110800,162940980,8080,8080,8080,8080,0
|
|
20230809,110700,162940980,8080,8080,8080,8080,0
|
|
20230809,110600,162940980,8080,8080,8080,8080,0
|
|
20230809,110500,162940980,8080,8070,8080,8070,2
|
|
20230809,110400,162924830,8040,8040,8040,8040,0
|
|
20230809,110300,162924830,8040,8080,8080,8040,887
|
|
20230809,110200,155790460,8100,8100,8100,8100,0
|
|
20230809,110100,155790460,8100,8100,8100,8100,0
|
|
20230809,110000,155790460,8100,8100,8100,8100,0
|
|
20230809,105900,155790460,8100,8100,8100,8100,0
|
|
20230809,105800,155790460,8100,8100,8100,8100,219
|
|
20230809,105700,154016560,8080,8080,8080,8080,0
|
|
20230809,105600,154016560,8080,8080,8080,8080,300
|
|
20230809,105500,151592560,8100,8120,8120,8100,584
|
|
20230809,105400,146852480,8120,8120,8120,8120,29
|
|
20230809,105300,146617000,8120,8120,8120,8120,14
|
|
20230809,105200,146503320,8130,8130,8130,8130,51
|
|
20230809,105100,146088690,8120,8120,8120,8120,0
|
|
20230809,105000,146088690,8120,8120,8120,8120,26
|
|
20230809,104900,145877570,8110,8110,8130,8110,22
|
|
20230809,104800,145699110,8110,8100,8110,8100,8
|
|
20230809,104700,145634300,8100,8090,8100,8090,14
|
|
20230809,104600,145520980,8080,8080,8080,8080,0
|
|
20230809,104500,145520980,8080,8080,8080,8080,0
|
|
20230809,104400,145520980,8080,8100,8100,8080,200
|
|
20230809,104300,143904820,8100,8100,8100,8100,0
|
|
20230809,104200,143904820,8100,8100,8100,8100,182
|
|
20230809,104100,142430620,8100,8080,8100,8080,42
|
|
20230809,104000,142090620,8080,8070,8090,8070,12
|
|
20230809,103900,141993700,8060,8050,8070,8050,36
|
|
20230809,103800,141703520,8050,8050,8050,8050,6
|
|
20230809,103700,141655220,8050,8050,8050,8050,0
|
|
20230809,103600,141655220,8050,8050,8050,8050,24
|
|
20230809,103500,141462020,8050,8050,8050,8050,13
|
|
20230809,103400,141357370,8050,8050,8050,8050,120
|
|
20230809,103300,140391370,8060,8060,8060,8060,0
|
|
20230809,103200,140391370,8060,8060,8060,8060,90
|
|
20230809,103100,139665970,8060,8070,8070,8060,17
|
|
20230809,103000,139528940,8060,8060,8060,8060,56
|
|
20230809,102900,139077580,8060,8050,8060,8050,204
|
|
20230809,102800,137433680,8050,8060,8060,8050,65
|
|
20230809,102700,136910340,8060,8050,8060,8050,21
|
|
20230809,102600,136741150,8060,8060,8060,8050,20
|
|
20230809,102500,136580110,8060,8060,8060,8060,2
|
|
20230809,102400,136563990,8060,8040,8060,8040,205
|
|
20230809,102300,134915770,8040,8040,8040,8040,0
|
|
20230809,102200,134915770,8040,8040,8040,8040,1000
|
|
20230809,102100,126875770,8090,8090,8090,8090,0
|
|
20230809,102000,126875770,8090,8090,8090,8090,1
|
|
20230809,101900,126867680,8060,8090,8090,8060,11
|
|
20230809,101800,126778950,8070,8060,8070,8060,51
|
|
20230809,101700,126367880,8050,8030,8050,8030,789
|
|
20230809,101600,120018430,8050,8050,8050,8050,50
|
|
20230809,101500,119615930,8050,8050,8050,8050,454
|
|
20230809,101400,115961230,8050,8050,8050,8040,136
|
|
20230809,101300,114866880,8050,8050,8050,8050,99
|
|
20230809,101200,114069930,8050,8050,8050,8050,6
|
|
20230809,101100,114021630,8050,8050,8050,8050,0
|
|
20230809,101000,114021630,8050,8030,8050,8030,295
|
|
20230809,100900,111647880,8040,8070,8090,8040,503
|
|
20230809,100800,107599140,8070,8070,8070,8070,9
|
|
20230809,100700,107526510,8070,8070,8070,8070,0
|
|
20230809,100600,107526510,8070,8090,8090,8070,9
|
|
20230809,100500,107453800,8060,8060,8060,8060,10
|
|
20230809,100400,107373200,8060,8060,8060,8060,250
|
|
20230809,100300,105358200,8100,8100,8100,8100,10
|
|
20230809,100200,105277200,8100,8100,8100,8100,0
|
|
20230809,100100,105277200,8100,8110,8110,8100,260
|
|
20230809,100000,103171100,8120,8120,8120,8120,15
|
|
20230809,095900,103049300,8110,8130,8150,8110,2422
|
|
20230809,095800,83346110,8130,8120,8130,8110,273
|
|
20230809,095700,81130870,8130,8090,8130,8090,97
|
|
20230809,095600,80344970,8080,8040,8080,8040,90
|
|
20230809,095500,79619910,8030,7950,8030,7950,2079
|
|
20230809,095400,63007950,7970,7960,7970,7960,11
|
|
20230809,095300,62920380,7950,7920,7950,7920,201
|
|
20230809,095200,61324290,7940,7940,7940,7940,0
|
|
20230809,095100,61324290,7940,7940,7940,7940,0
|
|
20230809,095000,61324290,7940,7910,7940,7910,201
|
|
20230809,094900,59734350,7940,7930,7940,7910,529
|
|
20230809,094800,55549350,7930,7930,7930,7930,0
|
|
20230809,094700,55549350,7930,7910,7930,7910,1307
|
|
20230809,094600,45210810,7910,7900,7910,7900,166
|
|
20230809,094500,43899400,7900,7900,7900,7900,0
|
|
20230809,094400,43899400,7900,7900,7900,7900,607
|
|
20230809,094300,39104100,7890,7880,7890,7880,571
|
|
20230809,094200,34604610,7870,7870,7870,7870,43
|
|
20230809,094100,34266200,7860,7860,7860,7860,0
|
|
20230809,094000,34266200,7860,7860,7860,7860,322
|
|
20230809,093900,31735280,7860,7860,7860,7860,0
|
|
20230809,093800,31735280,7860,7860,7860,7860,2
|
|
20230809,093700,31719560,7860,7860,7860,7860,13
|
|
20230809,093600,31617380,7860,7840,7860,7840,2
|
|
20230809,093500,31601680,7860,7860,7860,7840,33
|
|
20230809,093400,31342900,7860,7860,7860,7860,0
|
|
20230809,093300,31342900,7860,7860,7860,7860,2
|
|
20230809,093200,31327180,7870,7870,7870,7870,284
|
|
20230809,093100,29092100,7870,7910,7910,7850,44
|
|
20230809,093000,28746580,7860,7900,7910,7860,518
|
|
20230809,092900,24674370,7900,7890,7900,7870,397
|
|
20230809,092800,21547670,7890,7890,7890,7890,0
|
|
20230809,092700,21547670,7890,7880,7890,7880,30
|
|
20230809,092600,21310990,7890,7890,7890,7890,0
|
|
20230809,092500,21310990,7890,7890,7890,7890,4
|
|
20230809,092400,21279430,7890,7890,7890,7890,66
|
|
20230809,092300,20758690,7890,7900,7900,7890,170
|
|
20230809,092200,19415960,7890,7890,7890,7890,1
|
|
20230809,092100,19408070,7850,7860,7880,7850,577
|
|
20230809,092000,14873480,7860,7870,7870,7860,24
|
|
20230809,091900,14684810,7880,7880,7880,7880,0
|
|
20230809,091800,14684810,7880,7880,7880,7880,23
|
|
20230809,091700,14503570,7880,7880,7880,7880,4
|
|
20230809,091600,14472050,7890,7890,7890,7890,5
|
|
20230809,091500,14432600,7880,7860,7880,7860,106
|
|
20230809,091400,13599380,7880,7880,7880,7880,2
|
|
20230809,091300,13583620,7860,7900,7900,7860,52
|
|
20230809,091200,13174830,7890,7890,7900,7890,323
|
|
20230809,091100,10626340,7880,7870,7880,7870,2
|
|
20230809,091000,10610590,7830,7880,7880,7830,19
|
|
20230809,090900,10461770,7870,7870,7870,7870,22
|
|
20230809,090800,10288630,7850,7850,7870,7810,609
|
|
20230809,090700,5523720,7850,7820,7850,7810,301
|
|
20230809,090600,3172370,7850,7850,7850,7850,0
|
|
20230809,090500,3172370,7850,7820,7850,7820,101
|
|
20230809,090400,2381600,7830,7830,7830,7830,2
|
|
20230809,090300,2365940,7830,7830,7830,7830,1
|
|
20230809,090200,2358110,7790,7790,7790,7790,34
|
|
20230809,090100,2093250,7920,7920,7920,7920,3
|
|
20230809,090000,2069490,7810,7930,7930,7810,261
|