682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,201900,372263830,8250,8250,8250,8250,1703
|
|
20230810,201800,372263830,8250,8250,8250,8250,0
|
|
20230810,201700,372263830,8250,8250,8250,8250,0
|
|
20230810,201600,372263830,8250,8250,8250,8250,0
|
|
20230810,201500,372263830,8250,8250,8250,8250,0
|
|
20230810,201400,372263830,8250,8250,8250,8250,0
|
|
20230810,201300,372263830,8250,8250,8250,8250,0
|
|
20230810,201200,372263830,8250,8250,8250,8250,0
|
|
20230810,201100,372263830,8250,8250,8250,8250,0
|
|
20230810,201000,372263830,8250,8250,8250,8250,0
|
|
20230810,200900,372263830,8250,8250,8250,8250,0
|
|
20230810,200800,372263830,8250,8250,8250,8250,0
|
|
20230810,200700,372263830,8250,8250,8250,8250,0
|
|
20230810,200600,372263830,8250,8250,8250,8250,0
|
|
20230810,200500,372263830,8250,8250,8250,8250,0
|
|
20230810,200400,372263830,8250,8250,8250,8250,0
|
|
20230810,200300,372263830,8250,8250,8250,8250,0
|
|
20230810,200200,372263830,8250,8250,8250,8250,0
|
|
20230810,200100,372263830,8250,8250,8250,8250,0
|
|
20230810,200000,372263830,8250,8250,8250,8250,0
|
|
20230810,195900,372263830,8250,8250,8250,8250,0
|
|
20230810,195800,372263830,8250,8250,8250,8250,0
|
|
20230810,195700,372263830,8250,8250,8250,8250,0
|
|
20230810,195600,372263830,8250,8250,8250,8250,0
|
|
20230810,195500,372263830,8250,8250,8250,8250,0
|
|
20230810,195400,372263830,8250,8250,8250,8250,0
|
|
20230810,195300,372263830,8250,8250,8250,8250,0
|
|
20230810,195200,372263830,8250,8250,8250,8250,0
|
|
20230810,195100,372263830,8250,8250,8250,8250,0
|
|
20230810,195000,372263830,8250,8250,8250,8250,0
|
|
20230810,194900,372263830,8250,8250,8250,8250,1703
|
|
20230810,194800,372263830,8250,8250,8250,8250,0
|
|
20230810,194700,372263830,8250,8250,8250,8250,0
|
|
20230810,194600,372263830,8250,8250,8250,8250,0
|
|
20230810,194500,372263830,8250,8250,8250,8250,0
|
|
20230810,194400,372263830,8250,8250,8250,8250,0
|
|
20230810,194300,372263830,8250,8250,8250,8250,0
|
|
20230810,194200,372263830,8250,8250,8250,8250,0
|
|
20230810,194100,372263830,8250,8250,8250,8250,0
|
|
20230810,194000,372263830,8250,8250,8250,8250,0
|
|
20230810,193900,372263830,8250,8250,8250,8250,0
|
|
20230810,193800,372263830,8250,8250,8250,8250,0
|
|
20230810,193700,372263830,8250,8250,8250,8250,0
|
|
20230810,193600,372263830,8250,8250,8250,8250,0
|
|
20230810,193500,372263830,8250,8250,8250,8250,0
|
|
20230810,193400,372263830,8250,8250,8250,8250,0
|
|
20230810,193300,372263830,8250,8250,8250,8250,0
|
|
20230810,193200,372263830,8250,8250,8250,8250,0
|
|
20230810,193100,372263830,8250,8250,8250,8250,0
|
|
20230810,193000,372263830,8250,8250,8250,8250,0
|
|
20230810,192900,372263830,8250,8250,8250,8250,0
|
|
20230810,192800,372263830,8250,8250,8250,8250,0
|
|
20230810,192700,372263830,8250,8250,8250,8250,0
|
|
20230810,192600,372263830,8250,8250,8250,8250,0
|
|
20230810,192500,372263830,8250,8250,8250,8250,0
|
|
20230810,192400,372263830,8250,8250,8250,8250,0
|
|
20230810,192300,372263830,8250,8250,8250,8250,0
|
|
20230810,192200,372263830,8250,8250,8250,8250,0
|
|
20230810,192100,372263830,8250,8250,8250,8250,0
|
|
20230810,192000,372263830,8250,8250,8250,8250,0
|
|
20230810,191900,372263830,8250,8250,8250,8250,1703
|
|
20230810,191800,372263830,8250,8250,8250,8250,0
|
|
20230810,191700,372263830,8250,8250,8250,8250,0
|
|
20230810,191600,372263830,8250,8250,8250,8250,0
|
|
20230810,191500,372263830,8250,8250,8250,8250,0
|
|
20230810,191400,372263830,8250,8250,8250,8250,0
|
|
20230810,191300,372263830,8250,8250,8250,8250,0
|
|
20230810,191200,372263830,8250,8250,8250,8250,0
|
|
20230810,191100,372263830,8250,8250,8250,8250,0
|
|
20230810,191000,372263830,8250,8250,8250,8250,0
|
|
20230810,190900,372263830,8250,8250,8250,8250,0
|
|
20230810,190800,372263830,8250,8250,8250,8250,0
|
|
20230810,190700,372263830,8250,8250,8250,8250,0
|
|
20230810,190600,372263830,8250,8250,8250,8250,0
|
|
20230810,190500,372263830,8250,8250,8250,8250,0
|
|
20230810,190400,372263830,8250,8250,8250,8250,0
|
|
20230810,190300,372263830,8250,8250,8250,8250,0
|
|
20230810,190200,372263830,8250,8250,8250,8250,0
|
|
20230810,190100,372263830,8250,8250,8250,8250,0
|
|
20230810,190000,372263830,8250,8250,8250,8250,0
|
|
20230810,185900,372263830,8250,8250,8250,8250,0
|
|
20230810,185800,372263830,8250,8250,8250,8250,0
|
|
20230810,185700,372263830,8250,8250,8250,8250,0
|
|
20230810,185600,372263830,8250,8250,8250,8250,0
|
|
20230810,185500,372263830,8250,8250,8250,8250,0
|
|
20230810,185400,372263830,8250,8250,8250,8250,0
|
|
20230810,185300,372263830,8250,8250,8250,8250,0
|
|
20230810,185200,372263830,8250,8250,8250,8250,0
|
|
20230810,185100,372263830,8250,8250,8250,8250,0
|
|
20230810,185000,372263830,8250,8250,8250,8250,0
|
|
20230810,184900,372263830,8250,8250,8250,8250,1703
|
|
20230810,184800,372263830,8250,8250,8250,8250,0
|
|
20230810,184700,372263830,8250,8250,8250,8250,0
|
|
20230810,184600,372263830,8250,8250,8250,8250,0
|
|
20230810,184500,372263830,8250,8250,8250,8250,0
|
|
20230810,184400,372263830,8250,8250,8250,8250,0
|
|
20230810,184300,372263830,8250,8250,8250,8250,0
|
|
20230810,184200,372263830,8250,8250,8250,8250,0
|
|
20230810,184100,372263830,8250,8250,8250,8250,0
|
|
20230810,184000,372263830,8250,8250,8250,8250,0
|
|
20230810,183900,372263830,8250,8250,8250,8250,0
|
|
20230810,183800,372263830,8250,8250,8250,8250,0
|
|
20230810,183700,372263830,8250,8250,8250,8250,0
|
|
20230810,183600,372263830,8250,8250,8250,8250,0
|
|
20230810,183500,372263830,8250,8250,8250,8250,0
|
|
20230810,183400,372263830,8250,8250,8250,8250,0
|
|
20230810,183300,372263830,8250,8250,8250,8250,0
|
|
20230810,183200,372263830,8250,8250,8250,8250,0
|
|
20230810,183100,372263830,8250,8250,8250,8250,0
|
|
20230810,183000,372263830,8250,8250,8250,8250,0
|
|
20230810,182900,372263830,8250,8250,8250,8250,0
|
|
20230810,182800,372263830,8250,8250,8250,8250,0
|
|
20230810,182700,372263830,8250,8250,8250,8250,0
|
|
20230810,182600,372263830,8250,8250,8250,8250,0
|
|
20230810,182500,372263830,8250,8250,8250,8250,0
|
|
20230810,182400,372263830,8250,8250,8250,8250,0
|
|
20230810,182300,372263830,8250,8250,8250,8250,0
|
|
20230810,182200,372263830,8250,8250,8250,8250,0
|
|
20230810,182100,372263830,8250,8250,8250,8250,0
|
|
20230810,182000,372263830,8250,8250,8250,8250,0
|
|
20230810,181900,372263830,8250,8250,8250,8250,1703
|
|
20230810,181800,372263830,8250,8250,8250,8250,0
|
|
20230810,181700,372263830,8250,8250,8250,8250,0
|
|
20230810,181600,372263830,8250,8250,8250,8250,0
|
|
20230810,181500,372263830,8250,8250,8250,8250,0
|
|
20230810,181400,372263830,8250,8250,8250,8250,0
|
|
20230810,181300,372263830,8250,8250,8250,8250,0
|
|
20230810,181200,372263830,8250,8250,8250,8250,0
|
|
20230810,181100,372263830,8250,8250,8250,8250,0
|
|
20230810,181000,372263830,8250,8250,8250,8250,0
|
|
20230810,180900,372263830,8250,8250,8250,8250,0
|
|
20230810,180800,372263830,8250,8250,8250,8250,0
|
|
20230810,180700,372263830,8250,8250,8250,8250,0
|
|
20230810,180600,372263830,8250,8250,8250,8250,0
|
|
20230810,180500,372263830,8250,8250,8250,8250,0
|
|
20230810,180400,372263830,8250,8250,8250,8250,0
|
|
20230810,180300,372263830,8250,8250,8250,8250,0
|
|
20230810,180200,372263830,8250,8250,8250,8250,0
|
|
20230810,180100,372263830,8250,8250,8250,8250,0
|
|
20230810,180000,372263830,8250,8250,8250,8250,0
|
|
20230810,175900,372263830,8250,8250,8250,8250,0
|
|
20230810,175800,372263830,8250,8250,8250,8250,0
|
|
20230810,175700,372263830,8250,8250,8250,8250,0
|
|
20230810,175600,372263830,8250,8250,8250,8250,0
|
|
20230810,175500,372263830,8250,8250,8250,8250,0
|
|
20230810,175400,372263830,8250,8250,8250,8250,0
|
|
20230810,175300,372263830,8250,8250,8250,8250,0
|
|
20230810,175200,372263830,8250,8250,8250,8250,0
|
|
20230810,175100,372263830,8250,8250,8250,8250,0
|
|
20230810,175000,372263830,8250,8250,8250,8250,0
|
|
20230810,174900,372263830,8250,8250,8250,8250,1703
|
|
20230810,174800,372263830,8250,8250,8250,8250,0
|
|
20230810,174700,372263830,8250,8250,8250,8250,0
|
|
20230810,174600,372263830,8250,8250,8250,8250,0
|
|
20230810,174500,372263830,8250,8250,8250,8250,0
|
|
20230810,174400,372263830,8250,8250,8250,8250,0
|
|
20230810,174300,372263830,8250,8250,8250,8250,0
|
|
20230810,174200,372263830,8250,8250,8250,8250,0
|
|
20230810,174100,372263830,8250,8250,8250,8250,0
|
|
20230810,174000,372263830,8250,8250,8250,8250,0
|
|
20230810,173900,372263830,8250,8250,8250,8250,0
|
|
20230810,173800,372263830,8250,8250,8250,8250,0
|
|
20230810,173700,372263830,8250,8250,8250,8250,0
|
|
20230810,173600,372263830,8250,8250,8250,8250,0
|
|
20230810,173500,372263830,8250,8250,8250,8250,0
|
|
20230810,173400,372263830,8250,8250,8250,8250,0
|
|
20230810,173300,372263830,8250,8250,8250,8250,0
|
|
20230810,173200,372263830,8250,8250,8250,8250,0
|
|
20230810,173100,372263830,8250,8250,8250,8250,0
|
|
20230810,173000,372263830,8250,8250,8250,8250,0
|
|
20230810,172900,372263830,8250,8250,8250,8250,0
|
|
20230810,172800,372263830,8250,8250,8250,8250,0
|
|
20230810,172700,372263830,8250,8250,8250,8250,0
|
|
20230810,172600,372263830,8250,8250,8250,8250,0
|
|
20230810,172500,372263830,8250,8250,8250,8250,0
|
|
20230810,172400,372263830,8250,8250,8250,8250,0
|
|
20230810,172300,372263830,8250,8250,8250,8250,0
|
|
20230810,172200,372263830,8250,8250,8250,8250,0
|
|
20230810,172100,372263830,8250,8250,8250,8250,0
|
|
20230810,172000,372263830,8250,8250,8250,8250,0
|
|
20230810,171900,372263830,8250,8250,8250,8250,1703
|
|
20230810,171800,372263830,8250,8250,8250,8250,0
|
|
20230810,171700,372263830,8250,8250,8250,8250,0
|
|
20230810,171600,372263830,8250,8250,8250,8250,0
|
|
20230810,171500,372263830,8250,8250,8250,8250,0
|
|
20230810,171400,372263830,8250,8250,8250,8250,0
|
|
20230810,171300,372263830,8250,8250,8250,8250,0
|
|
20230810,171200,372263830,8250,8250,8250,8250,0
|
|
20230810,171100,372263830,8250,8250,8250,8250,0
|
|
20230810,171000,372263830,8250,8250,8250,8250,0
|
|
20230810,170900,372263830,8250,8250,8250,8250,0
|
|
20230810,170800,372263830,8250,8250,8250,8250,0
|
|
20230810,170700,372263830,8250,8250,8250,8250,0
|
|
20230810,170600,372263830,8250,8250,8250,8250,0
|
|
20230810,170500,372263830,8250,8250,8250,8250,0
|
|
20230810,170400,372263830,8250,8250,8250,8250,0
|
|
20230810,170300,372263830,8250,8250,8250,8250,0
|
|
20230810,170200,372263830,8250,8250,8250,8250,0
|
|
20230810,170100,372263830,8250,8250,8250,8250,0
|
|
20230810,170000,372263830,8250,8250,8250,8250,0
|
|
20230810,165900,372263830,8250,8250,8250,8250,0
|
|
20230810,165800,372263830,8250,8250,8250,8250,0
|
|
20230810,165700,372263830,8250,8250,8250,8250,0
|
|
20230810,165600,372263830,8250,8250,8250,8250,0
|
|
20230810,165500,372263830,8250,8250,8250,8250,0
|
|
20230810,165400,372263830,8250,8250,8250,8250,0
|
|
20230810,165300,372263830,8250,8250,8250,8250,0
|
|
20230810,165200,372263830,8250,8250,8250,8250,0
|
|
20230810,165100,372263830,8250,8250,8250,8250,0
|
|
20230810,165000,372263830,8250,8250,8250,8250,0
|
|
20230810,164900,372263830,8250,8250,8250,8250,1703
|
|
20230810,164800,372263830,8250,8250,8250,8250,0
|
|
20230810,164700,372263830,8250,8250,8250,8250,0
|
|
20230810,164600,372263830,8250,8250,8250,8250,0
|
|
20230810,164500,372263830,8250,8250,8250,8250,0
|
|
20230810,164400,372263830,8250,8250,8250,8250,0
|
|
20230810,164300,372263830,8250,8250,8250,8250,0
|
|
20230810,164200,372263830,8250,8250,8250,8250,0
|
|
20230810,164100,372263830,8250,8250,8250,8250,0
|
|
20230810,164000,372263830,8250,8250,8250,8250,0
|
|
20230810,163900,372263830,8250,8250,8250,8250,0
|
|
20230810,163800,372263830,8250,8250,8250,8250,0
|
|
20230810,163700,372263830,8250,8250,8250,8250,0
|
|
20230810,163600,372263830,8250,8250,8250,8250,0
|
|
20230810,163500,372263830,8250,8250,8250,8250,0
|
|
20230810,163400,372263830,8250,8250,8250,8250,0
|
|
20230810,163300,372263830,8250,8250,8250,8250,0
|
|
20230810,163200,372263830,8250,8250,8250,8250,0
|
|
20230810,163100,372263830,8250,8250,8250,8250,0
|
|
20230810,163000,372263830,8250,8250,8250,8250,0
|
|
20230810,162900,372263830,8250,8250,8250,8250,0
|
|
20230810,162800,372263830,8250,8250,8250,8250,0
|
|
20230810,162700,372263830,8250,8250,8250,8250,0
|
|
20230810,162600,372263830,8250,8250,8250,8250,0
|
|
20230810,162500,372263830,8250,8250,8250,8250,0
|
|
20230810,162400,372263830,8250,8250,8250,8250,0
|
|
20230810,162300,372263830,8250,8250,8250,8250,0
|
|
20230810,162200,372263830,8250,8250,8250,8250,0
|
|
20230810,162100,372263830,8250,8250,8250,8250,0
|
|
20230810,162000,372263830,8250,8250,8250,8250,0
|
|
20230810,161900,372263830,8250,8250,8250,8250,1703
|
|
20230810,161800,372263830,8250,8250,8250,8250,0
|
|
20230810,161700,372263830,8250,8250,8250,8250,0
|
|
20230810,161600,372263830,8250,8250,8250,8250,0
|
|
20230810,161500,372263830,8250,8250,8250,8250,0
|
|
20230810,161400,372263830,8250,8250,8250,8250,0
|
|
20230810,161300,372263830,8250,8250,8250,8250,0
|
|
20230810,161200,372263830,8250,8250,8250,8250,0
|
|
20230810,161100,372263830,8250,8250,8250,8250,0
|
|
20230810,161000,372263830,8250,8250,8250,8250,0
|
|
20230810,160900,372263830,8250,8250,8250,8250,0
|
|
20230810,160800,372263830,8250,8250,8250,8250,0
|
|
20230810,160700,372263830,8250,8250,8250,8250,0
|
|
20230810,160600,372263830,8250,8250,8250,8250,0
|
|
20230810,160500,372263830,8250,8250,8250,8250,0
|
|
20230810,160400,372263830,8250,8250,8250,8250,0
|
|
20230810,160300,372263830,8250,8250,8250,8250,0
|
|
20230810,160200,372263830,8250,8250,8250,8250,0
|
|
20230810,160100,372263830,8250,8250,8250,8250,0
|
|
20230810,160000,372263830,8250,8250,8250,8250,0
|
|
20230810,155900,372263830,8250,8250,8250,8250,0
|
|
20230810,155800,372263830,8250,8250,8250,8250,0
|
|
20230810,155700,372263830,8250,8250,8250,8250,0
|
|
20230810,155600,372263830,8250,8250,8250,8250,0
|
|
20230810,155500,372263830,8250,8250,8250,8250,0
|
|
20230810,155400,372263830,8250,8250,8250,8250,0
|
|
20230810,155300,372263830,8250,8250,8250,8250,0
|
|
20230810,155200,372263830,8250,8250,8250,8250,0
|
|
20230810,155100,372263830,8250,8250,8250,8250,0
|
|
20230810,155000,372263830,8250,8250,8250,8250,0
|
|
20230810,154900,372263830,8250,8250,8250,8250,1703
|
|
20230810,154800,372263830,8250,8250,8250,8250,0
|
|
20230810,154700,372263830,8250,8250,8250,8250,0
|
|
20230810,154600,372263830,8250,8250,8250,8250,0
|
|
20230810,154500,372263830,8250,8250,8250,8250,0
|
|
20230810,154400,372263830,8250,8250,8250,8250,0
|
|
20230810,154300,372263830,8250,8250,8250,8250,0
|
|
20230810,154200,372263830,8250,8250,8250,8250,0
|
|
20230810,154100,372263830,8250,8250,8250,8250,0
|
|
20230810,154000,372263830,8250,8250,8250,8250,0
|
|
20230810,153900,372263830,8250,8250,8250,8250,0
|
|
20230810,153800,372263830,8250,8250,8250,8250,0
|
|
20230810,153700,372263830,8250,8250,8250,8250,0
|
|
20230810,153600,372263830,8250,8250,8250,8250,0
|
|
20230810,153500,372263830,8250,8250,8250,8250,0
|
|
20230810,153400,372263830,8250,8250,8250,8250,0
|
|
20230810,153300,372263830,8250,8250,8250,8250,0
|
|
20230810,153200,372263830,8250,8250,8250,8250,0
|
|
20230810,153100,372263830,8250,8250,8250,8250,0
|
|
20230810,153000,372263830,8250,8250,8250,8250,1703
|
|
20230810,152900,358214080,8260,8260,8260,8260,0
|
|
20230810,152800,358214080,8260,8260,8260,8260,0
|
|
20230810,152700,358214080,8260,8260,8260,8260,0
|
|
20230810,152600,358214080,8260,8260,8260,8260,0
|
|
20230810,152500,358214080,8260,8260,8260,8260,0
|
|
20230810,152400,358214080,8260,8260,8260,8260,0
|
|
20230810,152300,358214080,8260,8260,8260,8260,0
|
|
20230810,152200,358214080,8260,8260,8260,8260,0
|
|
20230810,152100,358214080,8260,8260,8260,8260,0
|
|
20230810,152000,358214080,8260,8260,8260,8260,0
|
|
20230810,151900,358214080,8260,8250,8270,8250,1235
|
|
20230810,151800,348010450,8250,8220,8250,8220,15
|
|
20230810,151700,347886930,8220,8190,8220,8180,860
|
|
20230810,151600,340827790,8180,8160,8180,8150,862
|
|
20230810,151500,333777180,8180,8160,8180,8160,176
|
|
20230810,151400,332339940,8160,8160,8160,8160,2
|
|
20230810,151300,332323620,8180,8150,8180,8150,79
|
|
20230810,151200,331679740,8180,8180,8180,8180,0
|
|
20230810,151100,331679740,8180,8180,8180,8180,1
|
|
20230810,151000,331671560,8180,8180,8180,8180,0
|
|
20230810,150900,331671560,8180,8180,8180,8180,0
|
|
20230810,150800,331671560,8180,8170,8180,8150,163
|
|
20230810,150700,330343060,8180,8180,8180,8180,0
|
|
20230810,150600,330343060,8180,8170,8180,8170,98
|
|
20230810,150500,329541490,8170,8170,8170,8170,0
|
|
20230810,150400,329541490,8170,8160,8170,8160,2
|
|
20230810,150300,329525160,8170,8160,8170,8140,345
|
|
20230810,150200,326715840,8180,8180,8180,8180,0
|
|
20230810,150100,326715840,8180,8200,8200,8180,105
|
|
20230810,150000,325856520,8200,8200,8200,8200,9
|
|
20230810,145900,325782720,8220,8220,8220,8220,0
|
|
20230810,145800,325782720,8220,8210,8220,8210,184
|
|
20230810,145700,324272070,8200,8200,8200,8200,733
|
|
20230810,145600,318261470,8230,8230,8230,8230,1
|
|
20230810,145500,318253240,8200,8240,8240,8200,601
|
|
20230810,145400,313324990,8220,8270,8270,8220,674
|
|
20230810,145300,307775140,8280,8280,8280,8280,0
|
|
20230810,145200,307775140,8280,8270,8280,8250,100
|
|
20230810,145100,306948310,8280,8280,8280,8280,1
|
|
20230810,145000,306940030,8280,8280,8280,8280,0
|
|
20230810,144900,306940030,8280,8270,8280,8270,39
|
|
20230810,144800,306617470,8270,8250,8270,8250,319
|
|
20230810,144700,303983000,8260,8230,8260,8230,159
|
|
20230810,144600,302673930,8240,8250,8260,8240,11
|
|
20230810,144500,302583220,8250,8250,8260,8220,132
|
|
20230810,144400,301497820,8250,8250,8250,8250,4
|
|
20230810,144300,301464820,8260,8240,8260,8240,132
|
|
20230810,144200,300375820,8230,8200,8230,8200,160
|
|
20230810,144100,299059250,8230,8230,8230,8230,143
|
|
20230810,144000,297882360,8230,8230,8230,8230,10
|
|
20230810,143900,297800060,8180,8180,8180,8180,20
|
|
20230810,143800,297636460,8250,8240,8250,8240,4
|
|
20230810,143700,297603480,8250,8240,8250,8240,240
|
|
20230810,143600,295623560,8250,8250,8250,8250,3
|
|
20230810,143500,295598810,8260,8260,8260,8260,16
|
|
20230810,143400,295466650,8250,8240,8250,8240,4
|
|
20230810,143300,295433680,8230,8150,8230,8150,9849
|
|
20230810,143200,214926290,8150,8130,8150,8130,2
|
|
20230810,143100,214910010,8150,8130,8150,8130,1000
|
|
20230810,143000,206770540,8130,8130,8130,8130,6
|
|
20230810,142900,206721760,8140,8140,8140,8140,2
|
|
20230810,142800,206705480,8140,8090,8140,8090,4
|
|
20230810,142700,206673000,8140,8140,8140,8140,1
|
|
20230810,142600,206664860,8130,8130,8130,8130,0
|
|
20230810,142500,206664860,8130,8130,8130,8130,109
|
|
20230810,142400,205778690,8130,8120,8130,8120,6
|
|
20230810,142300,205729960,8120,8110,8120,8110,484
|
|
20230810,142200,201800090,8110,8110,8110,8110,0
|
|
20230810,142100,201800090,8110,8110,8110,8110,0
|
|
20230810,142000,201800090,8110,8110,8110,8110,0
|
|
20230810,141900,201800090,8110,8110,8110,8110,62
|
|
20230810,141800,201297270,8110,8110,8110,8110,0
|
|
20230810,141700,201297270,8110,8100,8110,8100,22
|
|
20230810,141600,201119020,8100,8100,8100,8100,0
|
|
20230810,141500,201119020,8100,8100,8100,8100,0
|
|
20230810,141400,201119020,8100,8100,8100,8100,100
|
|
20230810,141300,200309020,8100,8100,8100,8100,0
|
|
20230810,141200,200309020,8100,8100,8100,8100,25
|
|
20230810,141100,200106520,8100,8100,8100,8100,0
|
|
20230810,141000,200106520,8100,8100,8100,8100,25
|
|
20230810,140900,199904020,8100,8100,8100,8100,0
|
|
20230810,140800,199904020,8100,8090,8100,8090,9
|
|
20230810,140700,199831200,8090,8090,8090,8090,0
|
|
20230810,140600,199831200,8090,8090,8090,8090,1
|
|
20230810,140500,199823110,8100,8100,8100,8100,0
|
|
20230810,140400,199823110,8100,8100,8100,8100,0
|
|
20230810,140300,199823110,8100,8100,8100,8100,0
|
|
20230810,140200,199823110,8100,8100,8100,8100,0
|
|
20230810,140100,199823110,8100,8100,8100,8100,0
|
|
20230810,140000,199823110,8100,8100,8100,8100,7
|
|
20230810,135900,199766410,8100,8100,8100,8100,0
|
|
20230810,135800,199766410,8100,8100,8100,8100,64
|
|
20230810,135700,199248010,8110,8110,8110,8110,0
|
|
20230810,135600,199248010,8110,8110,8110,8110,0
|
|
20230810,135500,199248010,8110,8110,8110,8110,0
|
|
20230810,135400,199248010,8110,8110,8110,8110,0
|
|
20230810,135300,199248010,8110,8110,8110,8110,0
|
|
20230810,135200,199248010,8110,8110,8110,8110,120
|
|
20230810,135100,198274810,8110,8110,8110,8110,0
|
|
20230810,135000,198274810,8110,8110,8110,8110,0
|
|
20230810,134900,198274810,8110,8110,8110,8110,0
|
|
20230810,134800,198274810,8110,8110,8110,8110,0
|
|
20230810,134700,198274810,8110,8110,8110,8110,0
|
|
20230810,134600,198274810,8110,8110,8110,8110,0
|
|
20230810,134500,198274810,8110,8110,8110,8110,0
|
|
20230810,134400,198274810,8110,8110,8110,8110,0
|
|
20230810,134300,198274810,8110,8110,8110,8110,0
|
|
20230810,134200,198274810,8110,8110,8110,8110,0
|
|
20230810,134100,198274810,8110,8110,8110,8110,0
|
|
20230810,134000,198274810,8110,8110,8110,8110,0
|
|
20230810,133900,198274810,8110,8110,8110,8110,0
|
|
20230810,133800,198274810,8110,8110,8110,8110,0
|
|
20230810,133700,198274810,8110,8100,8110,8100,344
|
|
20230810,133600,195488400,8110,8110,8110,8110,0
|
|
20230810,133500,195488400,8110,8110,8110,8110,0
|
|
20230810,133400,195488400,8110,8110,8110,8110,0
|
|
20230810,133300,195488400,8110,8110,8110,8110,0
|
|
20230810,133200,195488400,8110,8110,8110,8110,0
|
|
20230810,133100,195488400,8110,8110,8110,8110,0
|
|
20230810,133000,195488400,8110,8080,8110,8080,11
|
|
20230810,132900,195399410,8070,8040,8070,8040,980
|
|
20230810,132800,187512850,8020,8020,8020,8020,0
|
|
20230810,132700,187512850,8020,8020,8020,8020,0
|
|
20230810,132600,187512850,8020,8020,8020,8020,0
|
|
20230810,132500,187512850,8020,8030,8030,8020,500
|
|
20230810,132400,183502350,8060,8060,8060,8060,0
|
|
20230810,132300,183502350,8060,8060,8060,8060,0
|
|
20230810,132200,183502350,8060,8060,8060,8060,0
|
|
20230810,132100,183502350,8060,8060,8060,8060,0
|
|
20230810,132000,183502350,8060,8060,8060,8060,0
|
|
20230810,131900,183502350,8060,8060,8060,8060,0
|
|
20230810,131800,183502350,8060,8060,8060,8060,0
|
|
20230810,131700,183502350,8060,8060,8060,8060,0
|
|
20230810,131600,183502350,8060,8060,8060,8060,0
|
|
20230810,131500,183502350,8060,8060,8060,8060,68
|
|
20230810,131400,182954270,8070,8070,8070,8070,0
|
|
20230810,131300,182954270,8070,8060,8070,8060,2
|
|
20230810,131200,182938140,8050,8050,8050,8050,0
|
|
20230810,131100,182938140,8050,8050,8050,8050,1
|
|
20230810,131000,182930090,8070,8070,8070,8070,1
|
|
20230810,130900,182922020,8030,8030,8030,8030,193
|
|
20230810,130800,181372230,8060,8060,8060,8060,0
|
|
20230810,130700,181372230,8060,8060,8060,8060,0
|
|
20230810,130600,181372230,8060,8060,8060,8060,0
|
|
20230810,130500,181372230,8060,8060,8060,8060,103
|
|
20230810,130400,180542050,8080,8080,8080,8080,0
|
|
20230810,130300,180542050,8080,8080,8080,8080,0
|
|
20230810,130200,180542050,8080,8080,8080,8080,0
|
|
20230810,130100,180542050,8080,8080,8080,8080,0
|
|
20230810,130000,180542050,8080,8070,8080,8070,5
|
|
20230810,125900,180501690,8060,8060,8060,8060,0
|
|
20230810,125800,180501690,8060,8060,8060,8060,0
|
|
20230810,125700,180501690,8060,8060,8060,8060,2
|
|
20230810,125600,180485570,8050,8030,8050,8030,140
|
|
20230810,125500,179361290,8040,8040,8040,8040,0
|
|
20230810,125400,179361290,8040,8040,8040,8040,0
|
|
20230810,125300,179361290,8040,8040,8040,8040,1
|
|
20230810,125200,179353250,8050,8050,8050,8050,0
|
|
20230810,125100,179353250,8050,8050,8050,8050,0
|
|
20230810,125000,179353250,8050,8050,8050,8050,0
|
|
20230810,124900,179353250,8050,8050,8050,8050,0
|
|
20230810,124800,179353250,8050,8040,8050,8030,251
|
|
20230810,124700,177337600,8070,8070,8070,8070,1
|
|
20230810,124600,177329530,8030,8030,8030,8030,0
|
|
20230810,124500,177329530,8030,8090,8090,8020,1215
|
|
20230810,124400,167566220,8090,8090,8090,8090,1
|
|
20230810,124300,167558130,8120,8070,8120,8070,501
|
|
20230810,124200,163515010,8120,8090,8120,8090,215
|
|
20230810,124100,161774700,8130,8130,8130,8130,0
|
|
20230810,124000,161774700,8130,8130,8130,8130,0
|
|
20230810,123900,161774700,8130,8130,8130,8130,0
|
|
20230810,123800,161774700,8130,8130,8130,8130,10
|
|
20230810,123700,161693400,8130,8130,8130,8130,0
|
|
20230810,123600,161693400,8130,8130,8130,8130,0
|
|
20230810,123500,161693400,8130,8130,8130,8130,1
|
|
20230810,123400,161685270,8110,8120,8120,8110,1002
|
|
20230810,123300,153549230,8130,8130,8130,8130,0
|
|
20230810,123200,153549230,8130,8130,8130,8130,8
|
|
20230810,123100,153484190,8130,8130,8130,8130,0
|
|
20230810,123000,153484190,8130,8130,8130,8130,1
|
|
20230810,122900,153476060,8120,8120,8120,8120,86
|
|
20230810,122800,152777740,8120,8120,8120,8120,0
|
|
20230810,122700,152777740,8120,8120,8120,8120,1
|
|
20230810,122600,152769620,8130,8130,8130,8130,0
|
|
20230810,122500,152769620,8130,8130,8130,8130,0
|
|
20230810,122400,152769620,8130,8130,8130,8130,0
|
|
20230810,122300,152769620,8130,8130,8130,8130,0
|
|
20230810,122200,152769620,8130,8130,8130,8130,0
|
|
20230810,122100,152769620,8130,8110,8130,8110,7
|
|
20230810,122000,152712790,8100,8110,8110,8100,166
|
|
20230810,121900,151368060,8110,8110,8110,8110,11
|
|
20230810,121800,151278850,8110,8110,8110,8110,73
|
|
20230810,121700,150686820,8120,8120,8120,8120,0
|
|
20230810,121600,150686820,8120,8120,8120,8120,2
|
|
20230810,121500,150670580,8120,8120,8120,8120,0
|
|
20230810,121400,150670580,8120,8120,8120,8120,0
|
|
20230810,121300,150670580,8120,8120,8120,8120,0
|
|
20230810,121200,150670580,8120,8120,8120,8120,1
|
|
20230810,121100,150662460,8110,8100,8110,8100,4
|
|
20230810,121000,150630050,8100,8100,8100,8100,104
|
|
20230810,120900,149787650,8100,8100,8100,8100,0
|
|
20230810,120800,149787650,8100,8100,8100,8100,11
|
|
20230810,120700,149698550,8110,8110,8110,8110,0
|
|
20230810,120600,149698550,8110,8110,8110,8110,5
|
|
20230810,120500,149658000,8140,8140,8140,8140,0
|
|
20230810,120400,149658000,8140,8130,8140,8130,712
|
|
20230810,120300,143869430,8130,8110,8130,8110,570
|
|
20230810,120200,139241070,8110,8050,8110,8050,417
|
|
20230810,120100,135875110,8050,8050,8050,8050,0
|
|
20230810,120000,135875110,8050,8040,8050,8040,3
|
|
20230810,115900,135850970,8060,8060,8060,8060,0
|
|
20230810,115800,135850970,8060,8060,8060,8060,0
|
|
20230810,115700,135850970,8060,8060,8060,8060,3
|
|
20230810,115600,135826790,8050,8050,8050,8050,0
|
|
20230810,115500,135826790,8050,8050,8050,8050,0
|
|
20230810,115400,135826790,8050,8050,8050,8050,0
|
|
20230810,115300,135826790,8050,8030,8050,8030,266
|
|
20230810,115200,133685520,8020,8020,8020,8020,3
|
|
20230810,115100,133661460,8020,8040,8040,8020,4
|
|
20230810,115000,133629350,8060,8060,8060,8060,0
|
|
20230810,114900,133629350,8060,8030,8060,8030,51
|
|
20230810,114800,133219790,8080,8080,8080,8080,0
|
|
20230810,114700,133219790,8080,8080,8080,8080,0
|
|
20230810,114600,133219790,8080,8080,8080,8080,0
|
|
20230810,114500,133219790,8080,8080,8080,8080,8
|
|
20230810,114400,133155150,8070,8070,8070,8040,203
|
|
20230810,114300,131522940,8050,8050,8050,8050,0
|
|
20230810,114200,131522940,8050,8050,8060,8050,30
|
|
20230810,114100,131281330,8050,8050,8050,8050,20
|
|
20230810,114000,131120330,8060,8060,8070,8060,13
|
|
20230810,113900,131015520,8070,8070,8070,8070,0
|
|
20230810,113800,131015520,8070,8070,8070,8070,0
|
|
20230810,113700,131015520,8070,8070,8070,8070,0
|
|
20230810,113600,131015520,8070,8070,8070,8070,5
|
|
20230810,113500,130975170,8070,8080,8080,8070,300
|
|
20230810,113400,128552750,8090,8090,8090,8090,0
|
|
20230810,113300,128552750,8090,8090,8090,8090,0
|
|
20230810,113200,128552750,8090,8090,8090,8090,0
|
|
20230810,113100,128552750,8090,8090,8090,8090,0
|
|
20230810,113000,128552750,8090,8080,8090,8080,133
|
|
20230810,112900,127478080,8120,8120,8120,8120,0
|
|
20230810,112800,127478080,8120,8120,8120,8120,2
|
|
20230810,112700,127461840,8100,8110,8110,8100,273
|
|
20230810,112600,125250440,8120,8120,8120,8120,101
|
|
20230810,112500,124430320,8120,8100,8120,8100,110
|
|
20230810,112400,123538150,8100,8070,8100,8070,90
|
|
20230810,112300,122811330,8070,8070,8070,8070,55
|
|
20230810,112200,122367480,8080,8080,8080,8080,0
|
|
20230810,112100,122367480,8080,8080,8080,8080,20
|
|
20230810,112000,122205880,8080,8080,8080,8080,0
|
|
20230810,111900,122205880,8080,8080,8080,8080,100
|
|
20230810,111800,121397880,8090,8090,8090,8090,1
|
|
20230810,111700,121389790,8080,8080,8080,8080,85
|
|
20230810,111600,120702990,8100,8090,8100,8090,6
|
|
20230810,111500,120654440,8090,8080,8090,8080,7
|
|
20230810,111400,120597850,8100,8100,8100,8100,0
|
|
20230810,111300,120597850,8100,8100,8100,8100,0
|
|
20230810,111200,120597850,8100,8100,8100,8100,0
|
|
20230810,111100,120597850,8100,8100,8100,8100,0
|
|
20230810,111000,120597850,8100,8080,8100,8080,3
|
|
20230810,110900,120573580,8070,8070,8070,8070,133
|
|
20230810,110800,119500270,8060,8070,8070,8060,109
|
|
20230810,110700,118620730,8090,8070,8090,8070,3
|
|
20230810,110600,118596500,8070,8070,8090,8070,228
|
|
20230810,110500,116752020,8070,8070,8070,8070,1
|
|
20230810,110400,116743950,8050,8050,8050,8050,0
|
|
20230810,110300,116743950,8050,8080,8080,8040,414
|
|
20230810,110200,113404480,8080,8080,8080,8080,0
|
|
20230810,110100,113404480,8080,8080,8080,8080,0
|
|
20230810,110000,113404480,8080,8080,8080,8080,0
|
|
20230810,105900,113404480,8080,8080,8080,8080,0
|
|
20230810,105800,113404480,8080,8070,8080,8070,11
|
|
20230810,105700,113315650,8080,8080,8080,8080,10
|
|
20230810,105600,113234850,8070,8070,8070,8070,1
|
|
20230810,105500,113226780,8060,8050,8060,8050,16
|
|
20230810,105400,113097880,8050,8050,8050,8050,0
|
|
20230810,105300,113097880,8050,8050,8050,8050,0
|
|
20230810,105200,113097880,8050,8050,8050,8050,0
|
|
20230810,105100,113097880,8050,8050,8050,8050,0
|
|
20230810,105000,113097880,8050,8030,8050,8030,22
|
|
20230810,104900,112921000,8020,8020,8020,8020,1
|
|
20230810,104800,112912980,8040,8040,8040,8040,41
|
|
20230810,104700,112583340,8040,8040,8040,8040,0
|
|
20230810,104600,112583340,8040,8040,8040,8040,0
|
|
20230810,104500,112583340,8040,8040,8040,8040,0
|
|
20230810,104400,112583340,8040,8040,8040,8040,0
|
|
20230810,104300,112583340,8040,8040,8040,8040,0
|
|
20230810,104200,112583340,8040,8040,8040,8040,10
|
|
20230810,104100,112502940,8060,8060,8060,8060,0
|
|
20230810,104000,112502940,8060,8060,8060,8060,1
|
|
20230810,103900,112494880,8060,8030,8070,8020,773
|
|
20230810,103800,106268300,8030,8030,8030,8030,263
|
|
20230810,103700,104156410,8070,8060,8070,8050,552
|
|
20230810,103600,99704920,8040,8010,8040,8010,194
|
|
20230810,103500,98150940,8010,8010,8010,8010,0
|
|
20230810,103400,98150940,8010,8010,8010,8010,0
|
|
20230810,103300,98150940,8010,7980,8010,7980,2
|
|
20230810,103200,98134950,8010,8010,8010,8010,20
|
|
20230810,103100,97974750,8010,8000,8010,8000,141
|
|
20230810,103000,96846740,8030,8030,8030,8030,1
|
|
20230810,102900,96838710,8070,8070,8070,8070,0
|
|
20230810,102800,96838710,8070,8070,8070,8070,0
|
|
20230810,102700,96838710,8070,8070,8070,8070,0
|
|
20230810,102600,96838710,8070,8070,8070,8070,0
|
|
20230810,102500,96838710,8070,8020,8070,8000,597
|
|
20230810,102400,92059260,8070,8070,8070,8070,0
|
|
20230810,102300,92059260,8070,8070,8090,8030,503
|
|
20230810,102200,88014650,8100,8100,8100,8100,1
|
|
20230810,102100,88006550,8100,8080,8100,8080,61
|
|
20230810,102000,87513650,8100,8080,8130,8080,13
|
|
20230810,101900,87408510,8140,8090,8140,8090,284
|
|
20230810,101800,85109900,8140,8120,8140,8090,321
|
|
20230810,101700,82503670,8150,8120,8150,8120,2
|
|
20230810,101600,82487400,8160,8120,8160,8120,4
|
|
20230810,101500,82454840,8120,8100,8120,8100,176
|
|
20230810,101400,81026000,8110,8100,8110,8070,846
|
|
20230810,101300,74191920,8080,8110,8110,8080,186
|
|
20230810,101200,72685300,8110,8090,8110,8090,54
|
|
20230810,101100,72248410,8070,8060,8070,8060,75
|
|
20230810,101000,71643800,8060,8060,8060,8060,2
|
|
20230810,100900,71627680,8050,8020,8050,8020,401
|
|
20230810,100800,68404640,8030,8030,8030,8030,0
|
|
20230810,100700,68404640,8030,7990,8030,7990,12
|
|
20230810,100600,68308720,8020,8020,8020,8020,6
|
|
20230810,100500,68260600,8020,8020,8020,8020,660
|
|
20230810,100400,62967400,8020,8020,8020,8020,2
|
|
20230810,100300,62951360,8010,8000,8010,8000,6
|
|
20230810,100200,62903310,8030,8030,8030,8030,20
|
|
20230810,100100,62742710,8030,8030,8030,8030,10
|
|
20230810,100000,62662410,8030,8020,8030,8020,15
|
|
20230810,095900,62542060,8030,8030,8030,8030,1
|
|
20230810,095800,62534030,8040,8000,8040,7990,212
|
|
20230810,095700,60840070,8020,8020,8020,8020,4
|
|
20230810,095600,60807990,8010,8000,8010,8000,98
|
|
20230810,095500,60023980,8000,8000,8000,8000,0
|
|
20230810,095400,60023980,8000,8000,8000,8000,2
|
|
20230810,095300,60007980,7960,8000,8000,7960,60
|
|
20230810,095200,59529980,8000,8000,8000,8000,0
|
|
20230810,095100,59529980,8000,8000,8000,8000,5
|
|
20230810,095000,59489980,8000,8000,8000,8000,0
|
|
20230810,094900,59489980,8000,8000,8000,8000,0
|
|
20230810,094800,59489980,8000,8000,8000,8000,0
|
|
20230810,094700,59489980,8000,7990,8000,7970,128
|
|
20230810,094600,58467330,8000,8000,8000,8000,2
|
|
20230810,094500,58451330,8010,8010,8010,8010,0
|
|
20230810,094400,58451330,8010,8010,8010,8010,0
|
|
20230810,094300,58451330,8010,8010,8010,8010,0
|
|
20230810,094200,58451330,8010,8010,8010,8010,0
|
|
20230810,094100,58451330,8010,8010,8010,8010,2
|
|
20230810,094000,58435310,8010,7990,8010,7990,2
|
|
20230810,093900,58419310,8000,7990,8000,7990,499
|
|
20230810,093800,54427320,7990,7960,7990,7960,251
|
|
20230810,093700,52428200,7960,7940,7960,7940,540
|
|
20230810,093600,48140470,7940,7940,7940,7940,2
|
|
20230810,093500,48124590,7940,7930,7940,7930,22
|
|
20230810,093400,47949980,7930,7930,7930,7930,0
|
|
20230810,093300,47949980,7930,7930,7930,7930,1
|
|
20230810,093200,47942050,7930,7930,7930,7930,2
|
|
20230810,093100,47926190,7940,7940,7940,7940,0
|
|
20230810,093000,47926190,7940,7920,7940,7900,190
|
|
20230810,092900,46422750,7920,7920,7920,7920,40
|
|
20230810,092800,46105950,7930,7930,7930,7930,245
|
|
20230810,092700,44163100,7930,7930,7930,7930,56
|
|
20230810,092600,43719020,7960,7930,7960,7930,714
|
|
20230810,092500,38056970,7940,7940,7940,7940,1
|
|
20230810,092400,38049030,7910,7940,7940,7910,72
|
|
20230810,092300,37479330,7910,7910,7910,7910,2
|
|
20230810,092200,37463510,7910,7900,7910,7900,772
|
|
20230810,092100,31364090,7900,7900,7900,7880,205
|
|
20230810,092000,29747650,7900,7900,7900,7900,0
|
|
20230810,091900,29747650,7900,7900,7900,7900,1
|
|
20230810,091800,29739750,7880,7890,7900,7880,249
|
|
20230810,091700,27776050,7890,7890,7890,7890,365
|
|
20230810,091600,24896200,7890,7880,7890,7880,355
|
|
20230810,091500,22098790,7900,7900,7900,7890,577
|
|
20230810,091400,17542270,7920,7920,7920,7920,530
|
|
20230810,091300,13344670,7920,7920,7920,7920,1
|
|
20230810,091200,13336750,7900,7890,7900,7890,128
|
|
20230810,091100,12326280,7890,7890,7890,7890,111
|
|
20230810,091000,11450490,7890,7900,7900,7890,37
|
|
20230810,090900,11158500,7900,7900,7900,7900,341
|
|
20230810,090800,8464600,7930,7930,7930,7930,0
|
|
20230810,090700,8464600,7930,7910,7930,7880,249
|
|
20230810,090600,6493400,7970,7970,7970,7970,0
|
|
20230810,090500,6493400,7970,7970,7970,7970,0
|
|
20230810,090400,6493400,7970,7870,7970,7870,22
|
|
20230810,090300,6320160,7970,7960,7970,7960,52
|
|
20230810,090200,5906230,7960,7980,7980,7960,6
|
|
20230810,090100,5858450,7910,7940,7940,7910,722
|
|
20230810,090000,136320,8010,8020,8020,8010,17
|