694 lines
36 KiB
CSV
694 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,203100,709664450,11200,11200,11200,11200,1433
|
|
20230809,203000,709664450,11200,11200,11200,11200,0
|
|
20230809,202900,709664450,11200,11200,11200,11200,0
|
|
20230809,202800,709664450,11200,11200,11200,11200,0
|
|
20230809,202700,709664450,11200,11200,11200,11200,0
|
|
20230809,202600,709664450,11200,11200,11200,11200,0
|
|
20230809,202500,709664450,11200,11200,11200,11200,0
|
|
20230809,202400,709664450,11200,11200,11200,11200,0
|
|
20230809,202300,709664450,11200,11200,11200,11200,0
|
|
20230809,202200,709664450,11200,11200,11200,11200,0
|
|
20230809,202100,709664450,11200,11200,11200,11200,0
|
|
20230809,202000,709664450,11200,11200,11200,11200,0
|
|
20230809,201900,709664450,11200,11200,11200,11200,0
|
|
20230809,201800,709664450,11200,11200,11200,11200,0
|
|
20230809,201700,709664450,11200,11200,11200,11200,0
|
|
20230809,201600,709664450,11200,11200,11200,11200,0
|
|
20230809,201500,709664450,11200,11200,11200,11200,0
|
|
20230809,201400,709664450,11200,11200,11200,11200,0
|
|
20230809,201300,709664450,11200,11200,11200,11200,0
|
|
20230809,201200,709664450,11200,11200,11200,11200,0
|
|
20230809,201100,709664450,11200,11200,11200,11200,0
|
|
20230809,201000,709664450,11200,11200,11200,11200,0
|
|
20230809,200900,709664450,11200,11200,11200,11200,0
|
|
20230809,200800,709664450,11200,11200,11200,11200,0
|
|
20230809,200700,709664450,11200,11200,11200,11200,0
|
|
20230809,200600,709664450,11200,11200,11200,11200,0
|
|
20230809,200500,709664450,11200,11200,11200,11200,0
|
|
20230809,200400,709664450,11200,11200,11200,11200,0
|
|
20230809,200300,709664450,11200,11200,11200,11200,0
|
|
20230809,200200,709664450,11200,11200,11200,11200,0
|
|
20230809,200100,709664450,11200,11200,11200,11200,1433
|
|
20230809,200000,709664450,11200,11200,11200,11200,0
|
|
20230809,195900,709664450,11200,11200,11200,11200,0
|
|
20230809,195800,709664450,11200,11200,11200,11200,0
|
|
20230809,195700,709664450,11200,11200,11200,11200,0
|
|
20230809,195600,709664450,11200,11200,11200,11200,0
|
|
20230809,195500,709664450,11200,11200,11200,11200,0
|
|
20230809,195400,709664450,11200,11200,11200,11200,0
|
|
20230809,195300,709664450,11200,11200,11200,11200,0
|
|
20230809,195200,709664450,11200,11200,11200,11200,0
|
|
20230809,195100,709664450,11200,11200,11200,11200,0
|
|
20230809,195000,709664450,11200,11200,11200,11200,0
|
|
20230809,194900,709664450,11200,11200,11200,11200,0
|
|
20230809,194800,709664450,11200,11200,11200,11200,0
|
|
20230809,194700,709664450,11200,11200,11200,11200,0
|
|
20230809,194600,709664450,11200,11200,11200,11200,0
|
|
20230809,194500,709664450,11200,11200,11200,11200,0
|
|
20230809,194400,709664450,11200,11200,11200,11200,0
|
|
20230809,194300,709664450,11200,11200,11200,11200,0
|
|
20230809,194200,709664450,11200,11200,11200,11200,0
|
|
20230809,194100,709664450,11200,11200,11200,11200,0
|
|
20230809,194000,709664450,11200,11200,11200,11200,0
|
|
20230809,193900,709664450,11200,11200,11200,11200,0
|
|
20230809,193800,709664450,11200,11200,11200,11200,0
|
|
20230809,193700,709664450,11200,11200,11200,11200,0
|
|
20230809,193600,709664450,11200,11200,11200,11200,0
|
|
20230809,193500,709664450,11200,11200,11200,11200,0
|
|
20230809,193400,709664450,11200,11200,11200,11200,0
|
|
20230809,193300,709664450,11200,11200,11200,11200,0
|
|
20230809,193200,709664450,11200,11200,11200,11200,0
|
|
20230809,193100,709664450,11200,11200,11200,11200,1433
|
|
20230809,193000,709664450,11200,11200,11200,11200,0
|
|
20230809,192900,709664450,11200,11200,11200,11200,0
|
|
20230809,192800,709664450,11200,11200,11200,11200,0
|
|
20230809,192700,709664450,11200,11200,11200,11200,0
|
|
20230809,192600,709664450,11200,11200,11200,11200,0
|
|
20230809,192500,709664450,11200,11200,11200,11200,0
|
|
20230809,192400,709664450,11200,11200,11200,11200,0
|
|
20230809,192300,709664450,11200,11200,11200,11200,0
|
|
20230809,192200,709664450,11200,11200,11200,11200,0
|
|
20230809,192100,709664450,11200,11200,11200,11200,0
|
|
20230809,192000,709664450,11200,11200,11200,11200,0
|
|
20230809,191900,709664450,11200,11200,11200,11200,0
|
|
20230809,191800,709664450,11200,11200,11200,11200,0
|
|
20230809,191700,709664450,11200,11200,11200,11200,0
|
|
20230809,191600,709664450,11200,11200,11200,11200,0
|
|
20230809,191500,709664450,11200,11200,11200,11200,0
|
|
20230809,191400,709664450,11200,11200,11200,11200,0
|
|
20230809,191300,709664450,11200,11200,11200,11200,0
|
|
20230809,191200,709664450,11200,11200,11200,11200,0
|
|
20230809,191100,709664450,11200,11200,11200,11200,0
|
|
20230809,191000,709664450,11200,11200,11200,11200,0
|
|
20230809,190900,709664450,11200,11200,11200,11200,0
|
|
20230809,190800,709664450,11200,11200,11200,11200,0
|
|
20230809,190700,709664450,11200,11200,11200,11200,0
|
|
20230809,190600,709664450,11200,11200,11200,11200,0
|
|
20230809,190500,709664450,11200,11200,11200,11200,0
|
|
20230809,190400,709664450,11200,11200,11200,11200,0
|
|
20230809,190300,709664450,11200,11200,11200,11200,0
|
|
20230809,190200,709664450,11200,11200,11200,11200,0
|
|
20230809,190100,709664450,11200,11200,11200,11200,1433
|
|
20230809,190000,709664450,11200,11200,11200,11200,0
|
|
20230809,185900,709664450,11200,11200,11200,11200,0
|
|
20230809,185800,709664450,11200,11200,11200,11200,0
|
|
20230809,185700,709664450,11200,11200,11200,11200,0
|
|
20230809,185600,709664450,11200,11200,11200,11200,0
|
|
20230809,185500,709664450,11200,11200,11200,11200,0
|
|
20230809,185400,709664450,11200,11200,11200,11200,0
|
|
20230809,185300,709664450,11200,11200,11200,11200,0
|
|
20230809,185200,709664450,11200,11200,11200,11200,0
|
|
20230809,185100,709664450,11200,11200,11200,11200,0
|
|
20230809,185000,709664450,11200,11200,11200,11200,0
|
|
20230809,184900,709664450,11200,11200,11200,11200,0
|
|
20230809,184800,709664450,11200,11200,11200,11200,0
|
|
20230809,184700,709664450,11200,11200,11200,11200,0
|
|
20230809,184600,709664450,11200,11200,11200,11200,0
|
|
20230809,184500,709664450,11200,11200,11200,11200,0
|
|
20230809,184400,709664450,11200,11200,11200,11200,0
|
|
20230809,184300,709664450,11200,11200,11200,11200,0
|
|
20230809,184200,709664450,11200,11200,11200,11200,0
|
|
20230809,184100,709664450,11200,11200,11200,11200,0
|
|
20230809,184000,709664450,11200,11200,11200,11200,0
|
|
20230809,183900,709664450,11200,11200,11200,11200,0
|
|
20230809,183800,709664450,11200,11200,11200,11200,0
|
|
20230809,183700,709664450,11200,11200,11200,11200,0
|
|
20230809,183600,709664450,11200,11200,11200,11200,0
|
|
20230809,183500,709664450,11200,11200,11200,11200,0
|
|
20230809,183400,709664450,11200,11200,11200,11200,0
|
|
20230809,183300,709664450,11200,11200,11200,11200,0
|
|
20230809,183200,709664450,11200,11200,11200,11200,0
|
|
20230809,183100,709664450,11200,11200,11200,11200,1433
|
|
20230809,183000,709664450,11200,11200,11200,11200,0
|
|
20230809,182900,709664450,11200,11200,11200,11200,0
|
|
20230809,182800,709664450,11200,11200,11200,11200,0
|
|
20230809,182700,709664450,11200,11200,11200,11200,0
|
|
20230809,182600,709664450,11200,11200,11200,11200,0
|
|
20230809,182500,709664450,11200,11200,11200,11200,0
|
|
20230809,182400,709664450,11200,11200,11200,11200,0
|
|
20230809,182300,709664450,11200,11200,11200,11200,0
|
|
20230809,182200,709664450,11200,11200,11200,11200,0
|
|
20230809,182100,709664450,11200,11200,11200,11200,0
|
|
20230809,182000,709664450,11200,11200,11200,11200,0
|
|
20230809,181900,709664450,11200,11200,11200,11200,0
|
|
20230809,181800,709664450,11200,11200,11200,11200,0
|
|
20230809,181700,709664450,11200,11200,11200,11200,0
|
|
20230809,181600,709664450,11200,11200,11200,11200,0
|
|
20230809,181500,709664450,11200,11200,11200,11200,0
|
|
20230809,181400,709664450,11200,11200,11200,11200,0
|
|
20230809,181300,709664450,11200,11200,11200,11200,0
|
|
20230809,181200,709664450,11200,11200,11200,11200,0
|
|
20230809,181100,709664450,11200,11200,11200,11200,0
|
|
20230809,181000,709664450,11200,11200,11200,11200,0
|
|
20230809,180900,709664450,11200,11200,11200,11200,0
|
|
20230809,180800,709664450,11200,11200,11200,11200,0
|
|
20230809,180700,709664450,11200,11200,11200,11200,0
|
|
20230809,180600,709664450,11200,11200,11200,11200,0
|
|
20230809,180500,709664450,11200,11200,11200,11200,0
|
|
20230809,180400,709664450,11200,11200,11200,11200,0
|
|
20230809,180300,709664450,11200,11200,11200,11200,0
|
|
20230809,180200,709664450,11200,11200,11200,11200,0
|
|
20230809,180100,709664450,11200,11200,11200,11200,1433
|
|
20230809,180000,709664450,11200,11200,11200,11200,0
|
|
20230809,175900,709664450,11200,11200,11200,11200,0
|
|
20230809,175800,709664450,11200,11200,11200,11200,0
|
|
20230809,175700,709664450,11200,11200,11200,11200,0
|
|
20230809,175600,709664450,11200,11200,11200,11200,0
|
|
20230809,175500,709664450,11200,11200,11200,11200,0
|
|
20230809,175400,709664450,11200,11200,11200,11200,0
|
|
20230809,175300,709664450,11200,11200,11200,11200,0
|
|
20230809,175200,709664450,11200,11200,11200,11200,0
|
|
20230809,175100,709664450,11200,11200,11200,11200,0
|
|
20230809,175000,709664450,11200,11200,11200,11200,0
|
|
20230809,174900,709664450,11200,11200,11200,11200,0
|
|
20230809,174800,709664450,11200,11200,11200,11200,0
|
|
20230809,174700,709664450,11200,11200,11200,11200,0
|
|
20230809,174600,709664450,11200,11200,11200,11200,0
|
|
20230809,174500,709664450,11200,11200,11200,11200,0
|
|
20230809,174400,709664450,11200,11200,11200,11200,0
|
|
20230809,174300,709664450,11200,11200,11200,11200,0
|
|
20230809,174200,709664450,11200,11200,11200,11200,0
|
|
20230809,174100,709664450,11200,11200,11200,11200,0
|
|
20230809,174000,709664450,11200,11200,11200,11200,0
|
|
20230809,173900,709664450,11200,11200,11200,11200,0
|
|
20230809,173800,709664450,11200,11200,11200,11200,0
|
|
20230809,173700,709664450,11200,11200,11200,11200,0
|
|
20230809,173600,709664450,11200,11200,11200,11200,0
|
|
20230809,173500,709664450,11200,11200,11200,11200,0
|
|
20230809,173400,709664450,11200,11200,11200,11200,0
|
|
20230809,173300,709664450,11200,11200,11200,11200,0
|
|
20230809,173200,709664450,11200,11200,11200,11200,0
|
|
20230809,173100,709664450,11200,11200,11200,11200,1433
|
|
20230809,173000,709664450,11200,11200,11200,11200,0
|
|
20230809,172900,709664450,11200,11200,11200,11200,0
|
|
20230809,172800,709664450,11200,11200,11200,11200,0
|
|
20230809,172700,709664450,11200,11200,11200,11200,0
|
|
20230809,172600,709664450,11200,11200,11200,11200,0
|
|
20230809,172500,709664450,11200,11200,11200,11200,0
|
|
20230809,172400,709664450,11200,11200,11200,11200,0
|
|
20230809,172300,709664450,11200,11200,11200,11200,0
|
|
20230809,172200,709664450,11200,11200,11200,11200,0
|
|
20230809,172100,709664450,11200,11200,11200,11200,0
|
|
20230809,172000,709664450,11200,11200,11200,11200,0
|
|
20230809,171900,709664450,11200,11200,11200,11200,0
|
|
20230809,171800,709664450,11200,11200,11200,11200,0
|
|
20230809,171700,709664450,11200,11200,11200,11200,0
|
|
20230809,171600,709664450,11200,11200,11200,11200,0
|
|
20230809,171500,709664450,11200,11200,11200,11200,0
|
|
20230809,171400,709664450,11200,11200,11200,11200,0
|
|
20230809,171300,709664450,11200,11200,11200,11200,0
|
|
20230809,171200,709664450,11200,11200,11200,11200,0
|
|
20230809,171100,709664450,11200,11200,11200,11200,0
|
|
20230809,171000,709664450,11200,11200,11200,11200,0
|
|
20230809,170900,709664450,11200,11200,11200,11200,0
|
|
20230809,170800,709664450,11200,11200,11200,11200,0
|
|
20230809,170700,709664450,11200,11200,11200,11200,0
|
|
20230809,170600,709664450,11200,11200,11200,11200,0
|
|
20230809,170500,709664450,11200,11200,11200,11200,0
|
|
20230809,170400,709664450,11200,11200,11200,11200,0
|
|
20230809,170300,709664450,11200,11200,11200,11200,0
|
|
20230809,170200,709664450,11200,11200,11200,11200,0
|
|
20230809,170100,709664450,11200,11200,11200,11200,1433
|
|
20230809,170000,709664450,11200,11200,11200,11200,0
|
|
20230809,165900,709664450,11200,11200,11200,11200,0
|
|
20230809,165800,709664450,11200,11200,11200,11200,0
|
|
20230809,165700,709664450,11200,11200,11200,11200,0
|
|
20230809,165600,709664450,11200,11200,11200,11200,0
|
|
20230809,165500,709664450,11200,11200,11200,11200,0
|
|
20230809,165400,709664450,11200,11200,11200,11200,0
|
|
20230809,165300,709664450,11200,11200,11200,11200,0
|
|
20230809,165200,709664450,11200,11200,11200,11200,0
|
|
20230809,165100,709664450,11200,11200,11200,11200,0
|
|
20230809,165000,709664450,11200,11200,11200,11200,0
|
|
20230809,164900,709664450,11200,11200,11200,11200,0
|
|
20230809,164800,709664450,11200,11200,11200,11200,0
|
|
20230809,164700,709664450,11200,11200,11200,11200,0
|
|
20230809,164600,709664450,11200,11200,11200,11200,0
|
|
20230809,164500,709664450,11200,11200,11200,11200,0
|
|
20230809,164400,709664450,11200,11200,11200,11200,0
|
|
20230809,164300,709664450,11200,11200,11200,11200,0
|
|
20230809,164200,709664450,11200,11200,11200,11200,0
|
|
20230809,164100,709664450,11200,11200,11200,11200,0
|
|
20230809,164000,709664450,11200,11200,11200,11200,0
|
|
20230809,163900,709664450,11200,11200,11200,11200,0
|
|
20230809,163800,709664450,11200,11200,11200,11200,0
|
|
20230809,163700,709664450,11200,11200,11200,11200,0
|
|
20230809,163600,709664450,11200,11200,11200,11200,0
|
|
20230809,163500,709664450,11200,11200,11200,11200,0
|
|
20230809,163400,709664450,11200,11200,11200,11200,0
|
|
20230809,163300,709664450,11200,11200,11200,11200,0
|
|
20230809,163200,709664450,11200,11200,11200,11200,0
|
|
20230809,163100,709664450,11200,11200,11200,11200,1433
|
|
20230809,163000,709664450,11200,11200,11200,11200,0
|
|
20230809,162900,709664450,11200,11200,11200,11200,0
|
|
20230809,162800,709664450,11200,11200,11200,11200,0
|
|
20230809,162700,709664450,11200,11200,11200,11200,0
|
|
20230809,162600,709664450,11200,11200,11200,11200,0
|
|
20230809,162500,709664450,11200,11200,11200,11200,0
|
|
20230809,162400,709664450,11200,11200,11200,11200,0
|
|
20230809,162300,709664450,11200,11200,11200,11200,0
|
|
20230809,162200,709664450,11200,11200,11200,11200,0
|
|
20230809,162100,709664450,11200,11200,11200,11200,0
|
|
20230809,162000,709664450,11200,11200,11200,11200,0
|
|
20230809,161900,709664450,11200,11200,11200,11200,0
|
|
20230809,161800,709664450,11200,11200,11200,11200,0
|
|
20230809,161700,709664450,11200,11200,11200,11200,0
|
|
20230809,161600,709664450,11200,11200,11200,11200,0
|
|
20230809,161500,709664450,11200,11200,11200,11200,0
|
|
20230809,161400,709664450,11200,11200,11200,11200,0
|
|
20230809,161300,709664450,11200,11200,11200,11200,0
|
|
20230809,161200,709664450,11200,11200,11200,11200,0
|
|
20230809,161100,709664450,11200,11200,11200,11200,0
|
|
20230809,161000,709664450,11200,11200,11200,11200,0
|
|
20230809,160900,709664450,11200,11200,11200,11200,0
|
|
20230809,160800,709664450,11200,11200,11200,11200,0
|
|
20230809,160700,709664450,11200,11200,11200,11200,0
|
|
20230809,160600,709664450,11200,11200,11200,11200,0
|
|
20230809,160500,709664450,11200,11200,11200,11200,0
|
|
20230809,160400,709664450,11200,11200,11200,11200,0
|
|
20230809,160300,709664450,11200,11200,11200,11200,0
|
|
20230809,160200,709664450,11200,11200,11200,11200,0
|
|
20230809,160100,709664450,11200,11200,11200,11200,1433
|
|
20230809,160000,709664450,11200,11200,11200,11200,0
|
|
20230809,155900,709664450,11200,11200,11200,11200,0
|
|
20230809,155800,709664450,11200,11200,11200,11200,0
|
|
20230809,155700,709664450,11200,11200,11200,11200,0
|
|
20230809,155600,709664450,11200,11200,11200,11200,0
|
|
20230809,155500,709664450,11200,11200,11200,11200,0
|
|
20230809,155400,709664450,11200,11200,11200,11200,0
|
|
20230809,155300,709664450,11200,11200,11200,11200,0
|
|
20230809,155200,709664450,11200,11200,11200,11200,0
|
|
20230809,155100,709664450,11200,11200,11200,11200,0
|
|
20230809,155000,709664450,11200,11200,11200,11200,0
|
|
20230809,154900,709664450,11200,11200,11200,11200,0
|
|
20230809,154800,709664450,11200,11200,11200,11200,0
|
|
20230809,154700,709664450,11200,11200,11200,11200,0
|
|
20230809,154600,709664450,11200,11200,11200,11200,0
|
|
20230809,154500,709664450,11200,11200,11200,11200,0
|
|
20230809,154400,709664450,11200,11200,11200,11200,0
|
|
20230809,154300,709664450,11200,11200,11200,11200,0
|
|
20230809,154200,709664450,11200,11200,11200,11200,0
|
|
20230809,154100,709664450,11200,11200,11200,11200,0
|
|
20230809,154000,709664450,11200,11200,11200,11200,0
|
|
20230809,153900,709664450,11200,11200,11200,11200,0
|
|
20230809,153800,709664450,11200,11200,11200,11200,0
|
|
20230809,153700,709664450,11200,11200,11200,11200,0
|
|
20230809,153600,709664450,11200,11200,11200,11200,0
|
|
20230809,153500,709664450,11200,11200,11200,11200,0
|
|
20230809,153400,709664450,11200,11200,11200,11200,0
|
|
20230809,153300,709664450,11200,11200,11200,11200,0
|
|
20230809,153200,709664450,11200,11200,11200,11200,0
|
|
20230809,153100,709664450,11200,11200,11200,11200,1433
|
|
20230809,153000,709664450,11200,11200,11200,11200,1433
|
|
20230809,152900,693614850,11300,11300,11300,11300,0
|
|
20230809,152800,693614850,11300,11300,11300,11300,0
|
|
20230809,152700,693614850,11300,11300,11300,11300,0
|
|
20230809,152600,693614850,11300,11300,11300,11300,0
|
|
20230809,152500,693614850,11300,11300,11300,11300,0
|
|
20230809,152400,693614850,11300,11300,11300,11300,0
|
|
20230809,152300,693614850,11300,11300,11300,11300,0
|
|
20230809,152200,693614850,11300,11300,11300,11300,0
|
|
20230809,152100,693614850,11300,11300,11300,11300,0
|
|
20230809,152000,693614850,11300,11300,11300,11300,0
|
|
20230809,151900,693614850,11300,11300,11300,11300,36
|
|
20230809,151800,693208050,11320,11240,11320,11240,1051
|
|
20230809,151700,681333570,11240,11260,11260,11240,120
|
|
20230809,151600,679984120,11260,11260,11260,11260,7
|
|
20230809,151500,679905300,11250,11250,11260,11250,405
|
|
20230809,151400,675346070,11260,11260,11260,11260,200
|
|
20230809,151300,673094070,11300,11300,11300,11300,0
|
|
20230809,151200,673094070,11300,11300,11300,11300,0
|
|
20230809,151100,673094070,11300,11300,11300,11300,0
|
|
20230809,151000,673094070,11300,11260,11300,11260,123
|
|
20230809,150900,671707420,11260,11260,11260,11260,4
|
|
20230809,150800,671662380,11260,11260,11260,11260,10
|
|
20230809,150700,671549780,11260,11260,11260,11260,63
|
|
20230809,150600,670840400,11260,11250,11270,11250,261
|
|
20230809,150500,667901460,11220,11260,11260,11220,226
|
|
20230809,150400,665363320,11270,11270,11270,11270,3
|
|
20230809,150300,665329510,11260,11260,11260,11260,5
|
|
20230809,150200,665273210,11260,11260,11260,11260,0
|
|
20230809,150100,665273210,11260,11260,11260,11260,0
|
|
20230809,150000,665273210,11260,11260,11260,11260,6
|
|
20230809,145900,665205650,11260,11260,11260,11260,0
|
|
20230809,145800,665205650,11260,11260,11260,11260,0
|
|
20230809,145700,665205650,11260,11260,11260,11260,0
|
|
20230809,145600,665205650,11260,11240,11260,11240,31
|
|
20230809,145500,664857190,11280,11280,11280,11280,0
|
|
20230809,145400,664857190,11280,11280,11280,11280,0
|
|
20230809,145300,664857190,11280,11280,11280,11280,0
|
|
20230809,145200,664857190,11280,11280,11280,11280,20
|
|
20230809,145100,664631590,11280,11280,11280,11280,1
|
|
20230809,145000,664620310,11290,11290,11290,11290,0
|
|
20230809,144900,664620310,11290,11290,11290,11290,0
|
|
20230809,144800,664620310,11290,11290,11290,11290,1
|
|
20230809,144700,664609020,11220,11220,11220,11220,0
|
|
20230809,144600,664609020,11220,11220,11220,11220,15
|
|
20230809,144500,664440720,11220,11220,11220,11220,228
|
|
20230809,144400,661882560,11220,11220,11220,11220,0
|
|
20230809,144300,661882560,11220,11220,11220,11220,2
|
|
20230809,144200,661860120,11230,11310,11310,11230,42
|
|
20230809,144100,661388300,11230,11230,11230,11230,5
|
|
20230809,144000,661332150,11230,11250,11250,11230,1110
|
|
20230809,143900,648863230,11310,11310,11310,11310,0
|
|
20230809,143800,648863230,11310,11310,11310,11310,1
|
|
20230809,143700,648851920,11250,11250,11250,11250,30
|
|
20230809,143600,648514420,11310,11310,11310,11310,0
|
|
20230809,143500,648514420,11310,11310,11310,11310,1
|
|
20230809,143400,648503110,11320,11320,11320,11320,0
|
|
20230809,143300,648503110,11320,11320,11320,11320,0
|
|
20230809,143200,648503110,11320,11320,11320,11320,0
|
|
20230809,143100,648503110,11320,11320,11320,11320,200
|
|
20230809,143000,646239110,11320,11320,11320,11320,0
|
|
20230809,142900,646239110,11320,11320,11320,11320,1
|
|
20230809,142800,646227790,11330,11330,11330,11330,0
|
|
20230809,142700,646227790,11330,11330,11330,11330,0
|
|
20230809,142600,646227790,11330,11330,11330,11330,0
|
|
20230809,142500,646227790,11330,11330,11330,11330,1
|
|
20230809,142400,646216460,11330,11330,11330,11330,0
|
|
20230809,142300,646216460,11330,11330,11330,11330,1
|
|
20230809,142200,646205130,11320,11320,11320,11320,2
|
|
20230809,142100,646182490,11320,11280,11320,11280,42
|
|
20230809,142000,645707090,11320,11320,11320,11320,0
|
|
20230809,141900,645707090,11320,11320,11320,11320,1
|
|
20230809,141800,645695770,11240,11320,11320,11240,161
|
|
20230809,141700,643884950,11320,11320,11320,11320,3
|
|
20230809,141600,643850990,11320,11310,11320,11310,3
|
|
20230809,141500,643817050,11250,11250,11250,11250,0
|
|
20230809,141400,643817050,11250,11310,11310,11250,675
|
|
20230809,141300,636222750,11310,11300,11310,11300,33
|
|
20230809,141200,635849650,11290,11290,11290,11290,1
|
|
20230809,141100,635838360,11290,11290,11290,11290,1
|
|
20230809,141000,635827070,11290,11300,11300,11290,3
|
|
20230809,140900,635793180,11280,11260,11280,11260,211
|
|
20230809,140800,633413120,11250,11270,11270,11250,7
|
|
20230809,140700,633334250,11270,11270,11270,11270,10
|
|
20230809,140600,633221550,11270,11270,11270,11270,50
|
|
20230809,140500,632658050,11240,11260,11260,11240,341
|
|
20230809,140400,628823760,11270,11260,11270,11260,22
|
|
20230809,140300,628576030,11270,11270,11270,11270,1
|
|
20230809,140200,628564760,11260,11260,11260,11260,1
|
|
20230809,140100,628553500,11260,11270,11270,11260,43
|
|
20230809,140000,628069310,11270,11270,11270,11270,0
|
|
20230809,135900,628069310,11270,11270,11270,11270,20
|
|
20230809,135800,627843910,11270,11270,11270,11270,3
|
|
20230809,135700,627810100,11270,11270,11270,11270,2
|
|
20230809,135600,627787560,11280,11280,11280,11280,0
|
|
20230809,135500,627787560,11280,11280,11280,11280,1
|
|
20230809,135400,627776280,11280,11280,11280,11280,20
|
|
20230809,135300,627550680,11280,11280,11280,11280,7
|
|
20230809,135200,627471720,11280,11280,11280,11280,0
|
|
20230809,135100,627471720,11280,11280,11280,11280,80
|
|
20230809,135000,626569320,11280,11290,11290,11280,9
|
|
20230809,134900,626467770,11290,11290,11290,11290,0
|
|
20230809,134800,626467770,11290,11290,11290,11290,0
|
|
20230809,134700,626467770,11290,11290,11290,11290,0
|
|
20230809,134600,626467770,11290,11300,11300,11290,24
|
|
20230809,134500,626196610,11300,11300,11300,11300,1
|
|
20230809,134400,626185310,11290,11290,11290,11290,1
|
|
20230809,134300,626174020,11310,11310,11310,11310,0
|
|
20230809,134200,626174020,11310,11310,11310,11310,0
|
|
20230809,134100,626174020,11310,11310,11310,11310,0
|
|
20230809,134000,626174020,11310,11310,11310,11310,0
|
|
20230809,133900,626174020,11310,11310,11310,11310,0
|
|
20230809,133800,626174020,11310,11310,11310,11310,1
|
|
20230809,133700,626162710,11300,11300,11300,11300,47
|
|
20230809,133600,625631610,11300,11300,11300,11300,2
|
|
20230809,133500,625609010,11300,11300,11300,11300,1
|
|
20230809,133400,625597710,11310,11310,11310,11310,1
|
|
20230809,133300,625586400,11300,11300,11300,11300,8
|
|
20230809,133200,625496000,11300,11310,11320,11300,4
|
|
20230809,133100,625450760,11300,11300,11300,11300,24
|
|
20230809,133000,625179560,11290,11290,11290,11290,0
|
|
20230809,132900,625179560,11290,11290,11290,11290,105
|
|
20230809,132800,623994110,11290,11290,11290,11290,14
|
|
20230809,132700,623836050,11300,11300,11300,11300,2
|
|
20230809,132600,623813450,11290,11290,11290,11290,184
|
|
20230809,132500,621736090,11290,11290,11290,11290,0
|
|
20230809,132400,621736090,11290,11290,11290,11290,0
|
|
20230809,132300,621736090,11290,11290,11290,11290,1
|
|
20230809,132200,621724800,11300,11300,11300,11300,0
|
|
20230809,132100,621724800,11300,11300,11300,11300,0
|
|
20230809,132000,621724800,11300,11300,11300,11300,5
|
|
20230809,131900,621668300,11330,11330,11330,11330,2
|
|
20230809,131800,621645640,11330,11330,11330,11330,0
|
|
20230809,131700,621645640,11330,11330,11330,11330,0
|
|
20230809,131600,621645640,11330,11330,11330,11330,0
|
|
20230809,131500,621645640,11330,11330,11330,11330,0
|
|
20230809,131400,621645640,11330,11310,11330,11300,10
|
|
20230809,131300,621532490,11300,11300,11300,11300,1
|
|
20230809,131200,621521190,11290,11290,11290,11290,0
|
|
20230809,131100,621521190,11290,11290,11290,11290,44
|
|
20230809,131000,621024430,11310,11310,11310,11310,87
|
|
20230809,130900,620040460,11310,11310,11310,11310,0
|
|
20230809,130800,620040460,11310,11310,11310,11310,4
|
|
20230809,130700,619995220,11300,11290,11300,11290,222
|
|
20230809,130600,617487090,11280,11280,11280,11280,0
|
|
20230809,130500,617487090,11280,11260,11280,11260,11
|
|
20230809,130400,617363030,11290,11290,11290,11290,0
|
|
20230809,130300,617363030,11290,11290,11290,11290,0
|
|
20230809,130200,617363030,11290,11290,11290,11290,4
|
|
20230809,130100,617317870,11310,11310,11310,11310,0
|
|
20230809,130000,617317870,11310,11250,11310,11220,411
|
|
20230809,125900,612700870,11240,11240,11240,11240,425
|
|
20230809,125800,607923870,11240,11290,11290,11240,729
|
|
20230809,125700,599721770,11300,11300,11300,11300,0
|
|
20230809,125600,599721770,11300,11350,11350,11300,782
|
|
20230809,125500,590885120,11310,11310,11310,11310,20
|
|
20230809,125400,590658920,11360,11300,11360,11300,70
|
|
20230809,125300,589867860,11300,11340,11340,11300,303
|
|
20230809,125200,586442280,11370,11370,11370,11370,0
|
|
20230809,125100,586442280,11370,11330,11370,11330,32
|
|
20230809,125000,586079640,11370,11370,11370,11370,0
|
|
20230809,124900,586079640,11370,11370,11370,11370,0
|
|
20230809,124800,586079640,11370,11370,11370,11370,0
|
|
20230809,124700,586079640,11370,11370,11370,11370,0
|
|
20230809,124600,586079640,11370,11370,11370,11370,0
|
|
20230809,124500,586079640,11370,11370,11370,11370,12
|
|
20230809,124400,585943200,11370,11370,11370,11370,46
|
|
20230809,124300,585420180,11370,11360,11370,11360,200
|
|
20230809,124200,583146840,11360,11360,11360,11360,0
|
|
20230809,124100,583146840,11360,11360,11360,11360,1
|
|
20230809,124000,583135480,11380,11380,11380,11380,1
|
|
20230809,123900,583124100,11380,11380,11380,11380,0
|
|
20230809,123800,583124100,11380,11380,11380,11380,0
|
|
20230809,123700,583124100,11380,11380,11380,11380,0
|
|
20230809,123600,583124100,11380,11380,11380,11380,0
|
|
20230809,123500,583124100,11380,11380,11380,11380,0
|
|
20230809,123400,583124100,11380,11380,11380,11380,0
|
|
20230809,123300,583124100,11380,11380,11380,11380,0
|
|
20230809,123200,583124100,11380,11380,11380,11380,1
|
|
20230809,123100,583112720,11310,11380,11380,11310,6
|
|
20230809,123000,583044770,11310,11340,11340,11310,1149
|
|
20230809,122900,570038140,11410,11410,11410,11410,0
|
|
20230809,122800,570038140,11410,11410,11410,11410,0
|
|
20230809,122700,570038140,11410,11410,11410,11410,0
|
|
20230809,122600,570038140,11410,11410,11410,11410,0
|
|
20230809,122500,570038140,11410,11410,11410,11410,0
|
|
20230809,122400,570038140,11410,11410,11410,11410,0
|
|
20230809,122300,570038140,11410,11410,11410,11410,0
|
|
20230809,122200,570038140,11410,11410,11410,11410,2
|
|
20230809,122100,570015320,11340,11340,11340,11340,0
|
|
20230809,122000,570015320,11340,11340,11340,11340,28
|
|
20230809,121900,569697800,11340,11340,11340,11340,50
|
|
20230809,121800,569130800,11410,11410,11410,11410,0
|
|
20230809,121700,569130800,11410,11410,11410,11410,0
|
|
20230809,121600,569130800,11410,11410,11410,11410,0
|
|
20230809,121500,569130800,11410,11370,11410,11370,3
|
|
20230809,121400,569096620,11370,11370,11370,11370,56
|
|
20230809,121300,568459900,11330,11350,11350,11330,60
|
|
20230809,121200,567778930,11350,11350,11350,11350,71
|
|
20230809,121100,566973080,11350,11350,11350,11350,19
|
|
20230809,121000,566757430,11350,11400,11400,11350,10
|
|
20230809,120900,566643530,11400,11400,11400,11400,2
|
|
20230809,120800,566620730,11400,11400,11400,11400,71
|
|
20230809,120700,565811330,11400,11400,11400,11400,0
|
|
20230809,120600,565811330,11400,11400,11400,11400,0
|
|
20230809,120500,565811330,11400,11400,11400,11400,2
|
|
20230809,120400,565788530,11350,11370,11370,11350,148
|
|
20230809,120300,564106990,11400,11400,11400,11400,0
|
|
20230809,120200,564106990,11400,11400,11400,11400,1
|
|
20230809,120100,564095590,11400,11400,11400,11400,0
|
|
20230809,120000,564095590,11400,11400,11400,11400,0
|
|
20230809,115900,564095590,11400,11400,11400,11400,0
|
|
20230809,115800,564095590,11400,11400,11400,11400,0
|
|
20230809,115700,564095590,11400,11390,11400,11360,219
|
|
20230809,115600,561606660,11360,11390,11390,11360,45
|
|
20230809,115500,561095370,11390,11390,11390,11390,1
|
|
20230809,115400,561083980,11390,11390,11390,11390,0
|
|
20230809,115300,561083980,11390,11390,11390,11390,0
|
|
20230809,115200,561083980,11390,11390,11390,11390,0
|
|
20230809,115100,561083980,11390,11390,11390,11390,1
|
|
20230809,115000,561072590,11400,11400,11400,11400,0
|
|
20230809,114900,561072590,11400,11400,11400,11400,0
|
|
20230809,114800,561072590,11400,11400,11400,11400,1
|
|
20230809,114700,561061190,11400,11410,11410,11400,2
|
|
20230809,114600,561038380,11420,11420,11420,11420,0
|
|
20230809,114500,561038380,11420,11420,11420,11420,0
|
|
20230809,114400,561038380,11420,11420,11420,11420,0
|
|
20230809,114300,561038380,11420,11420,11420,11420,0
|
|
20230809,114200,561038380,11420,11420,11420,11420,49
|
|
20230809,114100,560478800,11410,11410,11410,11410,1
|
|
20230809,114000,560467390,11420,11420,11420,11420,1
|
|
20230809,113900,560455970,11430,11430,11430,11430,1
|
|
20230809,113800,560444540,11430,11360,11430,11360,44
|
|
20230809,113700,559944630,11360,11360,11360,11360,0
|
|
20230809,113600,559944630,11360,11360,11360,11360,61
|
|
20230809,113500,559251670,11360,11360,11360,11360,0
|
|
20230809,113400,559251670,11360,11360,11360,11360,172
|
|
20230809,113300,557297750,11450,11450,11450,11450,0
|
|
20230809,113200,557297750,11450,11450,11450,11450,1
|
|
20230809,113100,557286300,11450,11450,11450,11450,2
|
|
20230809,113000,557263400,11450,11440,11450,11440,51
|
|
20230809,112900,556679950,11450,11450,11450,11450,0
|
|
20230809,112800,556679950,11450,11450,11450,11450,0
|
|
20230809,112700,556679950,11450,11450,11450,11450,0
|
|
20230809,112600,556679950,11450,11450,11450,11450,0
|
|
20230809,112500,556679950,11450,11450,11450,11450,0
|
|
20230809,112400,556679950,11450,11450,11450,11450,2
|
|
20230809,112300,556657050,11450,11450,11450,11450,0
|
|
20230809,112200,556657050,11450,11450,11450,11450,7
|
|
20230809,112100,556576900,11450,11450,11450,11450,2
|
|
20230809,112000,556554000,11400,11400,11400,11400,0
|
|
20230809,111900,556554000,11400,11410,11410,11400,47
|
|
20230809,111800,556017930,11480,11480,11480,11480,0
|
|
20230809,111700,556017930,11480,11480,11480,11480,0
|
|
20230809,111600,556017930,11480,11480,11480,11480,0
|
|
20230809,111500,556017930,11480,11410,11480,11410,177
|
|
20230809,111400,553986570,11470,11470,11470,11470,10
|
|
20230809,111300,553871870,11480,11480,11480,11480,0
|
|
20230809,111200,553871870,11480,11400,11480,11400,1001
|
|
20230809,111100,542404980,11320,11420,11420,11320,5
|
|
20230809,111000,542347980,11420,11400,11420,11400,546
|
|
20230809,110900,536119020,11310,11310,11310,11310,0
|
|
20230809,110800,536119020,11310,11310,11310,11310,100
|
|
20230809,110700,534988020,11400,11400,11400,11310,134
|
|
20230809,110600,533463340,11400,11400,11400,11400,100
|
|
20230809,110500,532323340,11400,11320,11400,11310,9
|
|
20230809,110400,532221250,11420,11420,11420,11420,1
|
|
20230809,110300,532209830,11410,11390,11410,11390,143
|
|
20230809,110200,530578980,11410,11310,11410,11310,89
|
|
20230809,110100,529572290,11330,11330,11330,11330,175
|
|
20230809,110000,527589540,11430,11430,11430,11430,0
|
|
20230809,105900,527589540,11430,11370,11430,11300,401
|
|
20230809,105800,523044840,11440,11440,11440,11440,0
|
|
20230809,105700,523044840,11440,11440,11440,11440,0
|
|
20230809,105600,523044840,11440,11420,11440,11370,12
|
|
20230809,105500,522907940,11430,11450,11450,11430,10
|
|
20230809,105400,522793500,11480,11480,11480,11480,0
|
|
20230809,105300,522793500,11480,11480,11480,11480,0
|
|
20230809,105200,522793500,11480,11480,11480,11480,0
|
|
20230809,105100,522793500,11480,11480,11480,11480,0
|
|
20230809,105000,522793500,11480,11480,11480,11480,0
|
|
20230809,104900,522793500,11480,11480,11480,11480,0
|
|
20230809,104800,522793500,11480,11440,11480,11440,397
|
|
20230809,104700,518242510,11440,11440,11440,11440,0
|
|
20230809,104600,518242510,11440,11440,11440,11440,0
|
|
20230809,104500,518242510,11440,11440,11440,11440,31
|
|
20230809,104400,517887870,11450,11450,11450,11450,0
|
|
20230809,104300,517887870,11450,11450,11450,11450,11
|
|
20230809,104200,517761920,11450,11400,11470,11400,392
|
|
20230809,104100,513279710,11400,11400,11400,11400,0
|
|
20230809,104000,513279710,11400,11400,11400,11400,1
|
|
20230809,103900,513268310,11400,11400,11400,11400,3
|
|
20230809,103800,513234110,11410,11410,11410,11410,9
|
|
20230809,103700,513131420,11410,11410,11410,11410,1
|
|
20230809,103600,513120010,11430,11430,11430,11430,0
|
|
20230809,103500,513120010,11430,11430,11430,11430,0
|
|
20230809,103400,513120010,11430,11370,11430,11270,391
|
|
20230809,103300,508694130,11430,11380,11430,11380,51
|
|
20230809,103200,508113700,11430,11430,11430,11430,0
|
|
20230809,103100,508113700,11430,11430,11430,11430,3
|
|
20230809,103000,508079410,11440,11440,11440,11440,0
|
|
20230809,102900,508079410,11440,11380,11450,11380,121
|
|
20230809,102800,506701370,11380,11380,11380,11380,0
|
|
20230809,102700,506701370,11380,11380,11380,11380,0
|
|
20230809,102600,506701370,11380,11370,11380,11370,13
|
|
20230809,102500,506553540,11370,11360,11370,11360,42
|
|
20230809,102400,506076380,11360,11360,11360,11360,0
|
|
20230809,102300,506076380,11360,11360,11360,11360,0
|
|
20230809,102200,506076380,11360,11360,11360,11360,2
|
|
20230809,102100,506053660,11320,11370,11370,11320,3
|
|
20230809,102000,506019600,11320,11350,11370,11320,243
|
|
20230809,101900,503263970,11320,11320,11350,11320,58
|
|
20230809,101800,502607320,11340,11320,11340,11320,343
|
|
20230809,101700,498719040,11330,11330,11330,11330,88
|
|
20230809,101600,497722000,11330,11330,11330,11330,47
|
|
20230809,101500,497189490,11340,11340,11340,11340,0
|
|
20230809,101400,497189490,11340,11270,11340,11240,62
|
|
20230809,101300,496492110,11350,11320,11350,11180,2191
|
|
20230809,101200,471817150,11400,11400,11400,11400,0
|
|
20230809,101100,471817150,11400,11400,11400,11400,0
|
|
20230809,101000,471817150,11400,11400,11400,11400,0
|
|
20230809,100900,471817150,11400,11400,11400,11400,1
|
|
20230809,100800,471805750,11400,11320,11400,11320,19
|
|
20230809,100700,471589790,11310,11330,11330,11310,446
|
|
20230809,100600,466538250,11330,11330,11330,11330,3
|
|
20230809,100500,466504260,11410,11410,11410,11410,2
|
|
20230809,100400,466481440,11340,11340,11340,11340,20
|
|
20230809,100300,466254640,11330,11330,11330,11330,136
|
|
20230809,100200,464713760,11340,11350,11350,11340,151
|
|
20230809,100100,463000350,11360,11370,11370,11360,189
|
|
20230809,100000,460852930,11370,11390,11410,11370,81
|
|
20230809,095900,459930400,11390,11410,11410,11390,405
|
|
20230809,095800,455317180,11420,11420,11420,11420,1
|
|
20230809,095700,455305760,11420,11430,11430,11420,25
|
|
20230809,095600,455020130,11430,11430,11430,11410,176
|
|
20230809,095500,453011890,11400,11400,11400,11400,10
|
|
20230809,095400,452897890,11400,11400,11400,11400,5
|
|
20230809,095300,452840890,11390,11390,11390,11390,1
|
|
20230809,095200,452829500,11430,11430,11430,11430,2
|
|
20230809,095100,452806640,11390,11410,11410,11390,473
|
|
20230809,095000,447411590,11400,11420,11420,11390,56
|
|
20230809,094900,446772420,11420,11470,11470,11420,10
|
|
20230809,094800,446658170,11410,11410,11410,11410,36
|
|
20230809,094700,446247410,11400,11430,11430,11400,216
|
|
20230809,094600,443778560,11390,11410,11430,11390,432
|
|
20230809,094500,438848700,11380,11380,11380,11380,289
|
|
20230809,094400,435559880,11370,11410,11410,11370,280
|
|
20230809,094300,432371470,11410,11450,11450,11410,291
|
|
20230809,094200,429047660,11490,11490,11490,11490,0
|
|
20230809,094100,429047660,11490,11430,11490,11420,103
|
|
20230809,094000,427871090,11430,11470,11480,11430,374
|
|
20230809,093900,423580080,11490,11490,11490,11490,1
|
|
20230809,093800,423568590,11430,11430,11430,11430,14
|
|
20230809,093700,423408570,11420,11500,11520,11420,2090
|
|
20230809,093600,399449470,11500,11500,11500,11500,200
|
|
20230809,093500,397149470,11500,11450,11500,11440,123
|
|
20230809,093400,395741330,11440,11440,11500,11440,485
|
|
20230809,093300,390189580,11430,11430,11440,11420,125
|
|
20230809,093200,388760950,11430,11450,11450,11430,252
|
|
20230809,093100,385876570,11450,11540,11590,11420,616
|
|
20230809,093000,378804890,11550,11520,11620,11520,928
|
|
20230809,092900,368040410,11510,11570,11620,11490,1424
|
|
20230809,092800,351542580,11570,11360,11570,11360,5712
|
|
20230809,092700,286040690,11360,11400,11400,11360,250
|
|
20230809,092600,283190730,11400,11360,11400,11360,375
|
|
20230809,092500,278930530,11400,11390,11400,11350,287
|
|
20230809,092400,275665120,11390,11390,11420,11350,2043
|
|
20230809,092300,252373070,11390,11330,11390,11330,38
|
|
20230809,092200,251940820,11400,11390,11410,11390,1022
|
|
20230809,092100,240287140,11290,11440,11440,11290,450
|
|
20230809,092000,235155080,11440,11320,11500,11310,4936
|
|
20230809,091900,178818140,11330,11280,11350,11280,517
|
|
20230809,091800,172963470,11340,11230,11340,11230,1540
|
|
20230809,091700,155529150,11230,11200,11230,11200,101
|
|
20230809,091600,154397870,11200,11200,11200,11200,0
|
|
20230809,091500,154397870,11200,11200,11200,11200,0
|
|
20230809,091400,154397870,11200,11150,11200,11110,840
|
|
20230809,091300,145059170,11200,11200,11200,11200,52
|
|
20230809,091200,144476770,11110,11110,11160,11110,2861
|
|
20230809,091100,112651370,11110,10970,11110,10970,3105
|
|
20230809,091000,78386810,10970,10950,10970,10940,182
|
|
20230809,090900,76395030,11020,10940,11030,10940,15
|
|
20230809,090800,76230120,11000,10920,11000,10920,130
|
|
20230809,090700,74800360,10920,11000,11000,10920,211
|
|
20230809,090600,72494350,10930,11010,11080,10910,1792
|
|
20230809,090500,52890830,10920,11110,11110,10920,1512
|
|
20230809,090400,36357140,11110,11120,11130,10960,105
|
|
20230809,090300,35189420,11130,11070,11130,11040,859
|
|
20230809,090200,25683380,11070,11030,11070,11030,133
|
|
20230809,090100,24215340,11030,10980,11030,10980,909
|
|
20230809,090000,14225500,10980,10990,10990,10910,1295
|