698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,203500,709158030,8200,8200,8200,8200,1914
|
|
20230809,203400,709158030,8200,8200,8200,8200,0
|
|
20230809,203300,709158030,8200,8200,8200,8200,0
|
|
20230809,203200,709158030,8200,8200,8200,8200,0
|
|
20230809,203100,709158030,8200,8200,8200,8200,0
|
|
20230809,203000,709158030,8200,8200,8200,8200,0
|
|
20230809,202900,709158030,8200,8200,8200,8200,0
|
|
20230809,202800,709158030,8200,8200,8200,8200,0
|
|
20230809,202700,709158030,8200,8200,8200,8200,0
|
|
20230809,202600,709158030,8200,8200,8200,8200,0
|
|
20230809,202500,709158030,8200,8200,8200,8200,0
|
|
20230809,202400,709158030,8200,8200,8200,8200,0
|
|
20230809,202300,709158030,8200,8200,8200,8200,0
|
|
20230809,202200,709158030,8200,8200,8200,8200,0
|
|
20230809,202100,709158030,8200,8200,8200,8200,0
|
|
20230809,202000,709158030,8200,8200,8200,8200,0
|
|
20230809,201900,709158030,8200,8200,8200,8200,0
|
|
20230809,201800,709158030,8200,8200,8200,8200,0
|
|
20230809,201700,709158030,8200,8200,8200,8200,0
|
|
20230809,201600,709158030,8200,8200,8200,8200,0
|
|
20230809,201500,709158030,8200,8200,8200,8200,0
|
|
20230809,201400,709158030,8200,8200,8200,8200,0
|
|
20230809,201300,709158030,8200,8200,8200,8200,0
|
|
20230809,201200,709158030,8200,8200,8200,8200,0
|
|
20230809,201100,709158030,8200,8200,8200,8200,0
|
|
20230809,201000,709158030,8200,8200,8200,8200,0
|
|
20230809,200900,709158030,8200,8200,8200,8200,0
|
|
20230809,200800,709158030,8200,8200,8200,8200,0
|
|
20230809,200700,709158030,8200,8200,8200,8200,0
|
|
20230809,200600,709158030,8200,8200,8200,8200,0
|
|
20230809,200500,709158030,8200,8200,8200,8200,1914
|
|
20230809,200400,709158030,8200,8200,8200,8200,0
|
|
20230809,200300,709158030,8200,8200,8200,8200,0
|
|
20230809,200200,709158030,8200,8200,8200,8200,0
|
|
20230809,200100,709158030,8200,8200,8200,8200,0
|
|
20230809,200000,709158030,8200,8200,8200,8200,0
|
|
20230809,195900,709158030,8200,8200,8200,8200,0
|
|
20230809,195800,709158030,8200,8200,8200,8200,0
|
|
20230809,195700,709158030,8200,8200,8200,8200,0
|
|
20230809,195600,709158030,8200,8200,8200,8200,0
|
|
20230809,195500,709158030,8200,8200,8200,8200,0
|
|
20230809,195400,709158030,8200,8200,8200,8200,0
|
|
20230809,195300,709158030,8200,8200,8200,8200,0
|
|
20230809,195200,709158030,8200,8200,8200,8200,0
|
|
20230809,195100,709158030,8200,8200,8200,8200,0
|
|
20230809,195000,709158030,8200,8200,8200,8200,0
|
|
20230809,194900,709158030,8200,8200,8200,8200,0
|
|
20230809,194800,709158030,8200,8200,8200,8200,0
|
|
20230809,194700,709158030,8200,8200,8200,8200,0
|
|
20230809,194600,709158030,8200,8200,8200,8200,0
|
|
20230809,194500,709158030,8200,8200,8200,8200,0
|
|
20230809,194400,709158030,8200,8200,8200,8200,0
|
|
20230809,194300,709158030,8200,8200,8200,8200,0
|
|
20230809,194200,709158030,8200,8200,8200,8200,0
|
|
20230809,194100,709158030,8200,8200,8200,8200,0
|
|
20230809,194000,709158030,8200,8200,8200,8200,0
|
|
20230809,193900,709158030,8200,8200,8200,8200,0
|
|
20230809,193800,709158030,8200,8200,8200,8200,0
|
|
20230809,193700,709158030,8200,8200,8200,8200,0
|
|
20230809,193600,709158030,8200,8200,8200,8200,0
|
|
20230809,193500,709158030,8200,8200,8200,8200,1914
|
|
20230809,193400,709158030,8200,8200,8200,8200,0
|
|
20230809,193300,709158030,8200,8200,8200,8200,0
|
|
20230809,193200,709158030,8200,8200,8200,8200,0
|
|
20230809,193100,709158030,8200,8200,8200,8200,0
|
|
20230809,193000,709158030,8200,8200,8200,8200,0
|
|
20230809,192900,709158030,8200,8200,8200,8200,0
|
|
20230809,192800,709158030,8200,8200,8200,8200,0
|
|
20230809,192700,709158030,8200,8200,8200,8200,0
|
|
20230809,192600,709158030,8200,8200,8200,8200,0
|
|
20230809,192500,709158030,8200,8200,8200,8200,0
|
|
20230809,192400,709158030,8200,8200,8200,8200,0
|
|
20230809,192300,709158030,8200,8200,8200,8200,0
|
|
20230809,192200,709158030,8200,8200,8200,8200,0
|
|
20230809,192100,709158030,8200,8200,8200,8200,0
|
|
20230809,192000,709158030,8200,8200,8200,8200,0
|
|
20230809,191900,709158030,8200,8200,8200,8200,0
|
|
20230809,191800,709158030,8200,8200,8200,8200,0
|
|
20230809,191700,709158030,8200,8200,8200,8200,0
|
|
20230809,191600,709158030,8200,8200,8200,8200,0
|
|
20230809,191500,709158030,8200,8200,8200,8200,0
|
|
20230809,191400,709158030,8200,8200,8200,8200,0
|
|
20230809,191300,709158030,8200,8200,8200,8200,0
|
|
20230809,191200,709158030,8200,8200,8200,8200,0
|
|
20230809,191100,709158030,8200,8200,8200,8200,0
|
|
20230809,191000,709158030,8200,8200,8200,8200,0
|
|
20230809,190900,709158030,8200,8200,8200,8200,0
|
|
20230809,190800,709158030,8200,8200,8200,8200,0
|
|
20230809,190700,709158030,8200,8200,8200,8200,0
|
|
20230809,190600,709158030,8200,8200,8200,8200,0
|
|
20230809,190500,709158030,8200,8200,8200,8200,1914
|
|
20230809,190400,709158030,8200,8200,8200,8200,0
|
|
20230809,190300,709158030,8200,8200,8200,8200,0
|
|
20230809,190200,709158030,8200,8200,8200,8200,0
|
|
20230809,190100,709158030,8200,8200,8200,8200,0
|
|
20230809,190000,709158030,8200,8200,8200,8200,0
|
|
20230809,185900,709158030,8200,8200,8200,8200,0
|
|
20230809,185800,709158030,8200,8200,8200,8200,0
|
|
20230809,185700,709158030,8200,8200,8200,8200,0
|
|
20230809,185600,709158030,8200,8200,8200,8200,0
|
|
20230809,185500,709158030,8200,8200,8200,8200,0
|
|
20230809,185400,709158030,8200,8200,8200,8200,0
|
|
20230809,185300,709158030,8200,8200,8200,8200,0
|
|
20230809,185200,709158030,8200,8200,8200,8200,0
|
|
20230809,185100,709158030,8200,8200,8200,8200,0
|
|
20230809,185000,709158030,8200,8200,8200,8200,0
|
|
20230809,184900,709158030,8200,8200,8200,8200,0
|
|
20230809,184800,709158030,8200,8200,8200,8200,0
|
|
20230809,184700,709158030,8200,8200,8200,8200,0
|
|
20230809,184600,709158030,8200,8200,8200,8200,0
|
|
20230809,184500,709158030,8200,8200,8200,8200,0
|
|
20230809,184400,709158030,8200,8200,8200,8200,0
|
|
20230809,184300,709158030,8200,8200,8200,8200,0
|
|
20230809,184200,709158030,8200,8200,8200,8200,0
|
|
20230809,184100,709158030,8200,8200,8200,8200,0
|
|
20230809,184000,709158030,8200,8200,8200,8200,0
|
|
20230809,183900,709158030,8200,8200,8200,8200,0
|
|
20230809,183800,709158030,8200,8200,8200,8200,0
|
|
20230809,183700,709158030,8200,8200,8200,8200,0
|
|
20230809,183600,709158030,8200,8200,8200,8200,0
|
|
20230809,183500,709158030,8200,8200,8200,8200,1914
|
|
20230809,183400,709158030,8200,8200,8200,8200,0
|
|
20230809,183300,709158030,8200,8200,8200,8200,0
|
|
20230809,183200,709158030,8200,8200,8200,8200,0
|
|
20230809,183100,709158030,8200,8200,8200,8200,0
|
|
20230809,183000,709158030,8200,8200,8200,8200,0
|
|
20230809,182900,709158030,8200,8200,8200,8200,0
|
|
20230809,182800,709158030,8200,8200,8200,8200,0
|
|
20230809,182700,709158030,8200,8200,8200,8200,0
|
|
20230809,182600,709158030,8200,8200,8200,8200,0
|
|
20230809,182500,709158030,8200,8200,8200,8200,0
|
|
20230809,182400,709158030,8200,8200,8200,8200,0
|
|
20230809,182300,709158030,8200,8200,8200,8200,0
|
|
20230809,182200,709158030,8200,8200,8200,8200,0
|
|
20230809,182100,709158030,8200,8200,8200,8200,0
|
|
20230809,182000,709158030,8200,8200,8200,8200,0
|
|
20230809,181900,709158030,8200,8200,8200,8200,0
|
|
20230809,181800,709158030,8200,8200,8200,8200,0
|
|
20230809,181700,709158030,8200,8200,8200,8200,0
|
|
20230809,181600,709158030,8200,8200,8200,8200,0
|
|
20230809,181500,709158030,8200,8200,8200,8200,0
|
|
20230809,181400,709158030,8200,8200,8200,8200,0
|
|
20230809,181300,709158030,8200,8200,8200,8200,0
|
|
20230809,181200,709158030,8200,8200,8200,8200,0
|
|
20230809,181100,709158030,8200,8200,8200,8200,0
|
|
20230809,181000,709158030,8200,8200,8200,8200,0
|
|
20230809,180900,709158030,8200,8200,8200,8200,0
|
|
20230809,180800,709158030,8200,8200,8200,8200,0
|
|
20230809,180700,709158030,8200,8200,8200,8200,0
|
|
20230809,180600,709158030,8200,8200,8200,8200,0
|
|
20230809,180500,709158030,8200,8200,8200,8200,1914
|
|
20230809,180400,709158030,8200,8200,8200,8200,0
|
|
20230809,180300,709158030,8200,8200,8200,8200,0
|
|
20230809,180200,709158030,8200,8200,8200,8200,0
|
|
20230809,180100,709158030,8200,8200,8200,8200,0
|
|
20230809,180000,709158030,8200,8200,8200,8200,0
|
|
20230809,175900,709158030,8200,8200,8200,8200,0
|
|
20230809,175800,709158030,8200,8200,8200,8200,0
|
|
20230809,175700,709158030,8200,8200,8200,8200,0
|
|
20230809,175600,709158030,8200,8200,8200,8200,0
|
|
20230809,175500,709158030,8200,8200,8200,8200,0
|
|
20230809,175400,709158030,8200,8200,8200,8200,0
|
|
20230809,175300,709158030,8200,8200,8200,8200,0
|
|
20230809,175200,709158030,8200,8200,8200,8200,0
|
|
20230809,175100,709158030,8200,8200,8200,8200,0
|
|
20230809,175000,709158030,8200,8200,8200,8200,0
|
|
20230809,174900,709158030,8200,8200,8200,8200,0
|
|
20230809,174800,709158030,8200,8200,8200,8200,0
|
|
20230809,174700,709158030,8200,8200,8200,8200,0
|
|
20230809,174600,709158030,8200,8200,8200,8200,0
|
|
20230809,174500,709158030,8200,8200,8200,8200,0
|
|
20230809,174400,709158030,8200,8200,8200,8200,0
|
|
20230809,174300,709158030,8200,8200,8200,8200,0
|
|
20230809,174200,709158030,8200,8200,8200,8200,0
|
|
20230809,174100,709158030,8200,8200,8200,8200,0
|
|
20230809,174000,709158030,8200,8200,8200,8200,0
|
|
20230809,173900,709158030,8200,8200,8200,8200,0
|
|
20230809,173800,709158030,8200,8200,8200,8200,0
|
|
20230809,173700,709158030,8200,8200,8200,8200,0
|
|
20230809,173600,709158030,8200,8200,8200,8200,0
|
|
20230809,173500,709158030,8200,8200,8200,8200,1914
|
|
20230809,173400,709158030,8200,8200,8200,8200,0
|
|
20230809,173300,709158030,8200,8200,8200,8200,0
|
|
20230809,173200,709158030,8200,8200,8200,8200,0
|
|
20230809,173100,709158030,8200,8200,8200,8200,0
|
|
20230809,173000,709158030,8200,8200,8200,8200,0
|
|
20230809,172900,709158030,8200,8200,8200,8200,0
|
|
20230809,172800,709158030,8200,8200,8200,8200,0
|
|
20230809,172700,709158030,8200,8200,8200,8200,0
|
|
20230809,172600,709158030,8200,8200,8200,8200,0
|
|
20230809,172500,709158030,8200,8200,8200,8200,0
|
|
20230809,172400,709158030,8200,8200,8200,8200,0
|
|
20230809,172300,709158030,8200,8200,8200,8200,0
|
|
20230809,172200,709158030,8200,8200,8200,8200,0
|
|
20230809,172100,709158030,8200,8200,8200,8200,0
|
|
20230809,172000,709158030,8200,8200,8200,8200,0
|
|
20230809,171900,709158030,8200,8200,8200,8200,0
|
|
20230809,171800,709158030,8200,8200,8200,8200,0
|
|
20230809,171700,709158030,8200,8200,8200,8200,0
|
|
20230809,171600,709158030,8200,8200,8200,8200,0
|
|
20230809,171500,709158030,8200,8200,8200,8200,0
|
|
20230809,171400,709158030,8200,8200,8200,8200,0
|
|
20230809,171300,709158030,8200,8200,8200,8200,0
|
|
20230809,171200,709158030,8200,8200,8200,8200,0
|
|
20230809,171100,709158030,8200,8200,8200,8200,0
|
|
20230809,171000,709158030,8200,8200,8200,8200,0
|
|
20230809,170900,709158030,8200,8200,8200,8200,0
|
|
20230809,170800,709158030,8200,8200,8200,8200,0
|
|
20230809,170700,709158030,8200,8200,8200,8200,0
|
|
20230809,170600,709158030,8200,8200,8200,8200,0
|
|
20230809,170500,709158030,8200,8200,8200,8200,1914
|
|
20230809,170400,709158030,8200,8200,8200,8200,0
|
|
20230809,170300,709158030,8200,8200,8200,8200,0
|
|
20230809,170200,709158030,8200,8200,8200,8200,0
|
|
20230809,170100,709158030,8200,8200,8200,8200,0
|
|
20230809,170000,709158030,8200,8200,8200,8200,0
|
|
20230809,165900,709158030,8200,8200,8200,8200,0
|
|
20230809,165800,709158030,8200,8200,8200,8200,0
|
|
20230809,165700,709158030,8200,8200,8200,8200,0
|
|
20230809,165600,709158030,8200,8200,8200,8200,0
|
|
20230809,165500,709158030,8200,8200,8200,8200,0
|
|
20230809,165400,709158030,8200,8200,8200,8200,0
|
|
20230809,165300,709158030,8200,8200,8200,8200,0
|
|
20230809,165200,709158030,8200,8200,8200,8200,0
|
|
20230809,165100,709158030,8200,8200,8200,8200,0
|
|
20230809,165000,709158030,8200,8200,8200,8200,0
|
|
20230809,164900,709158030,8200,8200,8200,8200,0
|
|
20230809,164800,709158030,8200,8200,8200,8200,0
|
|
20230809,164700,709158030,8200,8200,8200,8200,0
|
|
20230809,164600,709158030,8200,8200,8200,8200,0
|
|
20230809,164500,709158030,8200,8200,8200,8200,0
|
|
20230809,164400,709158030,8200,8200,8200,8200,0
|
|
20230809,164300,709158030,8200,8200,8200,8200,0
|
|
20230809,164200,709158030,8200,8200,8200,8200,0
|
|
20230809,164100,709158030,8200,8200,8200,8200,0
|
|
20230809,164000,709158030,8200,8200,8200,8200,0
|
|
20230809,163900,709158030,8200,8200,8200,8200,0
|
|
20230809,163800,709158030,8200,8200,8200,8200,0
|
|
20230809,163700,709158030,8200,8200,8200,8200,0
|
|
20230809,163600,709158030,8200,8200,8200,8200,0
|
|
20230809,163500,709158030,8200,8200,8200,8200,1914
|
|
20230809,163400,709158030,8200,8200,8200,8200,0
|
|
20230809,163300,709158030,8200,8200,8200,8200,0
|
|
20230809,163200,709158030,8200,8200,8200,8200,0
|
|
20230809,163100,709158030,8200,8200,8200,8200,0
|
|
20230809,163000,709158030,8200,8200,8200,8200,0
|
|
20230809,162900,709158030,8200,8200,8200,8200,0
|
|
20230809,162800,709158030,8200,8200,8200,8200,0
|
|
20230809,162700,709158030,8200,8200,8200,8200,0
|
|
20230809,162600,709158030,8200,8200,8200,8200,0
|
|
20230809,162500,709158030,8200,8200,8200,8200,0
|
|
20230809,162400,709158030,8200,8200,8200,8200,0
|
|
20230809,162300,709158030,8200,8200,8200,8200,0
|
|
20230809,162200,709158030,8200,8200,8200,8200,0
|
|
20230809,162100,709158030,8200,8200,8200,8200,0
|
|
20230809,162000,709158030,8200,8200,8200,8200,0
|
|
20230809,161900,709158030,8200,8200,8200,8200,0
|
|
20230809,161800,709158030,8200,8200,8200,8200,0
|
|
20230809,161700,709158030,8200,8200,8200,8200,0
|
|
20230809,161600,709158030,8200,8200,8200,8200,0
|
|
20230809,161500,709158030,8200,8200,8200,8200,0
|
|
20230809,161400,709158030,8200,8200,8200,8200,0
|
|
20230809,161300,709158030,8200,8200,8200,8200,0
|
|
20230809,161200,709158030,8200,8200,8200,8200,0
|
|
20230809,161100,709158030,8200,8200,8200,8200,0
|
|
20230809,161000,709158030,8200,8200,8200,8200,0
|
|
20230809,160900,709158030,8200,8200,8200,8200,0
|
|
20230809,160800,709158030,8200,8200,8200,8200,0
|
|
20230809,160700,709158030,8200,8200,8200,8200,0
|
|
20230809,160600,709158030,8200,8200,8200,8200,0
|
|
20230809,160500,709158030,8200,8200,8200,8200,1914
|
|
20230809,160400,709158030,8200,8200,8200,8200,0
|
|
20230809,160300,709158030,8200,8200,8200,8200,0
|
|
20230809,160200,709158030,8200,8200,8200,8200,0
|
|
20230809,160100,709158030,8200,8200,8200,8200,0
|
|
20230809,160000,709158030,8200,8200,8200,8200,0
|
|
20230809,155900,709158030,8200,8200,8200,8200,0
|
|
20230809,155800,709158030,8200,8200,8200,8200,0
|
|
20230809,155700,709158030,8200,8200,8200,8200,0
|
|
20230809,155600,709158030,8200,8200,8200,8200,0
|
|
20230809,155500,709158030,8200,8200,8200,8200,0
|
|
20230809,155400,709158030,8200,8200,8200,8200,0
|
|
20230809,155300,709158030,8200,8200,8200,8200,0
|
|
20230809,155200,709158030,8200,8200,8200,8200,0
|
|
20230809,155100,709158030,8200,8200,8200,8200,0
|
|
20230809,155000,709158030,8200,8200,8200,8200,0
|
|
20230809,154900,709158030,8200,8200,8200,8200,0
|
|
20230809,154800,709158030,8200,8200,8200,8200,0
|
|
20230809,154700,709158030,8200,8200,8200,8200,0
|
|
20230809,154600,709158030,8200,8200,8200,8200,0
|
|
20230809,154500,709158030,8200,8200,8200,8200,0
|
|
20230809,154400,709158030,8200,8200,8200,8200,0
|
|
20230809,154300,709158030,8200,8200,8200,8200,0
|
|
20230809,154200,709158030,8200,8200,8200,8200,0
|
|
20230809,154100,709158030,8200,8200,8200,8200,0
|
|
20230809,154000,709158030,8200,8200,8200,8200,0
|
|
20230809,153900,709158030,8200,8200,8200,8200,0
|
|
20230809,153800,709158030,8200,8200,8200,8200,0
|
|
20230809,153700,709158030,8200,8200,8200,8200,0
|
|
20230809,153600,709158030,8200,8200,8200,8200,0
|
|
20230809,153500,709158030,8200,8200,8200,8200,1914
|
|
20230809,153400,709158030,8200,8200,8200,8200,0
|
|
20230809,153300,709158030,8200,8200,8200,8200,0
|
|
20230809,153200,709158030,8200,8200,8200,8200,0
|
|
20230809,153100,709158030,8200,8200,8200,8200,0
|
|
20230809,153000,709158030,8200,8200,8200,8200,1914
|
|
20230809,152900,693463230,8160,8160,8160,8160,0
|
|
20230809,152800,693463230,8160,8160,8160,8160,0
|
|
20230809,152700,693463230,8160,8160,8160,8160,0
|
|
20230809,152600,693463230,8160,8160,8160,8160,0
|
|
20230809,152500,693463230,8160,8160,8160,8160,0
|
|
20230809,152400,693463230,8160,8160,8160,8160,0
|
|
20230809,152300,693463230,8160,8160,8160,8160,0
|
|
20230809,152200,693463230,8160,8160,8160,8160,0
|
|
20230809,152100,693463230,8160,8160,8160,8160,0
|
|
20230809,152000,693463230,8160,8160,8160,8160,0
|
|
20230809,151900,693463230,8160,8170,8170,8160,23
|
|
20230809,151800,693275520,8150,8170,8170,8150,132
|
|
20230809,151700,692199230,8160,8160,8160,8160,102
|
|
20230809,151600,691366910,8170,8180,8180,8170,458
|
|
20230809,151500,687625030,8180,8180,8180,8180,12
|
|
20230809,151400,687526870,8150,8150,8150,8150,195
|
|
20230809,151300,685937620,8150,8150,8150,8150,74
|
|
20230809,151200,685334520,8150,8150,8150,8150,5
|
|
20230809,151100,685293770,8130,8130,8130,8130,0
|
|
20230809,151000,685293770,8130,8130,8130,8130,11
|
|
20230809,150900,685204340,8130,8130,8130,8130,0
|
|
20230809,150800,685204340,8130,8160,8180,8130,28
|
|
20230809,150700,684975910,8160,8160,8160,8160,0
|
|
20230809,150600,684975910,8160,8160,8160,8100,663
|
|
20230809,150500,679589860,8160,8160,8160,8160,0
|
|
20230809,150400,679589860,8160,8160,8160,8160,2
|
|
20230809,150300,679573540,8190,8190,8190,8190,0
|
|
20230809,150200,679573540,8190,8180,8190,8180,244
|
|
20230809,150100,677575580,8140,8140,8140,8140,0
|
|
20230809,150000,677575580,8140,8130,8140,8130,159
|
|
20230809,145900,676281910,8110,8120,8120,8110,253
|
|
20230809,145800,674229930,8130,8180,8180,8110,576
|
|
20230809,145700,669554550,8120,8150,8150,8120,70
|
|
20230809,145600,668986060,8150,8190,8190,8150,3
|
|
20230809,145500,668961570,8160,8140,8160,8140,87
|
|
20230809,145400,668252110,8170,8170,8170,8170,87
|
|
20230809,145300,667541320,8120,8170,8170,8120,300
|
|
20230809,145200,665099830,8180,8180,8180,8180,3
|
|
20230809,145100,665075290,8170,8170,8170,8170,87
|
|
20230809,145000,664364500,8180,8180,8180,8180,6
|
|
20230809,144900,664315420,8200,8200,8200,8200,0
|
|
20230809,144800,664315420,8200,8200,8200,8200,3
|
|
20230809,144700,664290820,8210,8210,8210,8210,0
|
|
20230809,144600,664290820,8210,8190,8220,8190,798
|
|
20230809,144500,657741040,8190,8150,8190,8150,529
|
|
20230809,144400,653429650,8160,8160,8160,8160,45
|
|
20230809,144300,653062450,8160,8160,8160,8160,50
|
|
20230809,144200,652654450,8150,8150,8150,8150,51
|
|
20230809,144100,652238800,8150,8150,8150,8150,0
|
|
20230809,144000,652238800,8150,8140,8150,8120,705
|
|
20230809,143900,646503060,8150,8150,8150,8150,178
|
|
20230809,143800,645052360,8160,8160,8170,8160,320
|
|
20230809,143700,642441130,8160,8170,8170,8160,253
|
|
20230809,143600,640375040,8170,8170,8180,8170,742
|
|
20230809,143500,634307680,8170,8180,8180,8170,68
|
|
20230809,143400,633751950,8180,8180,8180,8180,50
|
|
20230809,143300,633342950,8190,8190,8190,8190,0
|
|
20230809,143200,633342950,8190,8190,8190,8190,11
|
|
20230809,143100,633252860,8190,8170,8190,8170,542
|
|
20230809,143000,628824700,8190,8180,8190,8170,62
|
|
20230809,142900,628317540,8190,8180,8190,8180,100
|
|
20230809,142800,627499530,8180,8180,8180,8180,72
|
|
20230809,142700,626910570,8180,8190,8190,8180,253
|
|
20230809,142600,624841000,8190,8190,8190,8190,9
|
|
20230809,142500,624767290,8200,8200,8200,8190,66
|
|
20230809,142400,624226690,8190,8190,8190,8190,42
|
|
20230809,142300,623882710,8190,8190,8190,8190,134
|
|
20230809,142200,622785250,8180,8180,8180,8180,53
|
|
20230809,142100,622351710,8180,8180,8180,8180,0
|
|
20230809,142000,622351710,8180,8190,8190,8180,134
|
|
20230809,141900,621254750,8180,8180,8180,8180,0
|
|
20230809,141800,621254750,8180,8180,8180,8180,47
|
|
20230809,141700,620870290,8190,8180,8190,8180,1255
|
|
20230809,141600,610592430,8170,8170,8170,8170,0
|
|
20230809,141500,610592430,8170,8160,8170,8160,152
|
|
20230809,141400,609351080,8160,8160,8170,8160,267
|
|
20230809,141300,607171350,8160,8150,8160,8150,182
|
|
20230809,141200,605687570,8160,8150,8160,8150,79
|
|
20230809,141100,605043420,8150,8150,8150,8150,3
|
|
20230809,141000,605018970,8160,8160,8160,8160,201
|
|
20230809,140900,603378810,8170,8170,8170,8170,0
|
|
20230809,140800,603378810,8170,8170,8170,8170,0
|
|
20230809,140700,603378810,8170,8170,8170,8170,337
|
|
20230809,140600,600625520,8170,8170,8170,8170,5
|
|
20230809,140500,600584670,8150,8140,8150,8140,143
|
|
20230809,140400,599419670,8150,8150,8150,8150,0
|
|
20230809,140300,599419670,8150,8150,8150,8150,10
|
|
20230809,140200,599338170,8140,8140,8140,8140,25
|
|
20230809,140100,599134670,8180,8180,8180,8180,1
|
|
20230809,140000,599126490,8180,8130,8180,8130,28
|
|
20230809,135900,598898750,8130,8130,8130,8130,536
|
|
20230809,135800,594541070,8140,8150,8150,8140,170
|
|
20230809,135700,593157160,8140,8140,8140,8140,0
|
|
20230809,135600,593157160,8140,8140,8140,8140,0
|
|
20230809,135500,593157160,8140,8140,8140,8140,0
|
|
20230809,135400,593157160,8140,8140,8140,8140,10
|
|
20230809,135300,593075760,8200,8200,8200,8200,4
|
|
20230809,135200,593042960,8200,8190,8200,8190,667
|
|
20230809,135100,587573580,8190,8150,8190,8150,161
|
|
20230809,135000,586255450,8140,8150,8150,8130,233
|
|
20230809,134900,584359530,8170,8170,8170,8170,0
|
|
20230809,134800,584359530,8170,8170,8170,8170,9
|
|
20230809,134700,584286000,8130,8130,8130,8130,0
|
|
20230809,134600,584286000,8130,8170,8170,8130,100
|
|
20230809,134500,583470030,8180,8180,8180,8170,58
|
|
20230809,134400,582996040,8190,8190,8190,8190,0
|
|
20230809,134300,582996040,8190,8190,8190,8190,0
|
|
20230809,134200,582996040,8190,8200,8200,8190,81
|
|
20230809,134100,582332640,8190,8170,8190,8170,107
|
|
20230809,134000,581457430,8160,8160,8160,8160,54
|
|
20230809,133900,581016790,8150,8150,8150,8150,47
|
|
20230809,133800,580633740,8150,8150,8150,8150,0
|
|
20230809,133700,580633740,8150,8160,8160,8150,4
|
|
20230809,133600,580601110,8160,8160,8160,8160,0
|
|
20230809,133500,580601110,8160,8160,8160,8160,50
|
|
20230809,133400,580193110,8170,8170,8170,8170,0
|
|
20230809,133300,580193110,8170,8170,8170,8170,0
|
|
20230809,133200,580193110,8170,8170,8170,8170,1
|
|
20230809,133100,580184940,8120,8150,8150,8120,798
|
|
20230809,133000,573697610,8150,8140,8150,8140,91
|
|
20230809,132900,572955970,8160,8190,8190,8160,59
|
|
20230809,132800,572473930,8190,8160,8190,8160,1001
|
|
20230809,132700,564301680,8160,8160,8160,8160,44
|
|
20230809,132600,563942640,8160,8160,8160,8160,200
|
|
20230809,132500,562310640,8160,8160,8160,8160,901
|
|
20230809,132400,554958480,8160,8160,8160,8160,156
|
|
20230809,132300,553685520,8150,8150,8150,8150,500
|
|
20230809,132200,549610520,8150,8140,8150,8140,620
|
|
20230809,132100,544562720,8140,8140,8140,8140,50
|
|
20230809,132000,544155720,8130,8130,8130,8130,0
|
|
20230809,131900,544155720,8130,8130,8130,8130,115
|
|
20230809,131800,543220770,8130,8130,8130,8130,1
|
|
20230809,131700,543212640,8110,8100,8110,8100,84
|
|
20230809,131600,542531740,8100,8100,8100,8100,0
|
|
20230809,131500,542531740,8100,8100,8100,8100,120
|
|
20230809,131400,541559740,8110,8110,8110,8110,5
|
|
20230809,131300,541519190,8120,8120,8120,8120,11
|
|
20230809,131200,541429870,8130,8130,8130,8130,96
|
|
20230809,131100,540649390,8130,8090,8130,8090,112
|
|
20230809,131000,539741010,8110,8110,8110,8110,1
|
|
20230809,130900,539732900,8110,8100,8110,8100,37
|
|
20230809,130800,539433110,8100,8100,8100,8100,0
|
|
20230809,130700,539433110,8100,8100,8100,8100,0
|
|
20230809,130600,539433110,8100,8100,8100,8100,0
|
|
20230809,130500,539433110,8100,8100,8100,8100,0
|
|
20230809,130400,539433110,8100,8100,8100,8100,1
|
|
20230809,130300,539425010,8100,8100,8100,8100,38
|
|
20230809,130200,539117210,8090,8090,8090,8090,0
|
|
20230809,130100,539117210,8090,8090,8090,8090,110
|
|
20230809,130000,538227310,8090,8090,8090,8090,0
|
|
20230809,125900,538227310,8090,8090,8090,8090,4
|
|
20230809,125800,538194950,8090,8090,8090,8070,47
|
|
20230809,125700,537815140,8070,8070,8070,8070,0
|
|
20230809,125600,537815140,8070,8070,8070,8070,318
|
|
20230809,125500,535248880,8070,8070,8070,8070,108
|
|
20230809,125400,534377320,8070,8070,8070,8060,439
|
|
20230809,125300,530834730,8050,8050,8050,8050,26
|
|
20230809,125200,530625430,8050,8050,8050,8050,587
|
|
20230809,125100,525900080,8040,8040,8040,8040,0
|
|
20230809,125000,525900080,8040,8040,8040,8040,0
|
|
20230809,124900,525900080,8040,8040,8040,8040,128
|
|
20230809,124800,524870960,8030,8030,8030,8030,674
|
|
20230809,124700,519458740,8020,8020,8020,8020,1
|
|
20230809,124600,519450720,8030,8030,8030,8030,51
|
|
20230809,124500,519041190,8030,8030,8030,8030,0
|
|
20230809,124400,519041190,8030,8030,8030,8030,0
|
|
20230809,124300,519041190,8030,8030,8030,8030,124
|
|
20230809,124200,518045470,8030,8030,8030,8030,0
|
|
20230809,124100,518045470,8030,8030,8030,8030,0
|
|
20230809,124000,518045470,8030,8030,8030,8030,0
|
|
20230809,123900,518045470,8030,8030,8030,8030,0
|
|
20230809,123800,518045470,8030,8030,8030,8030,0
|
|
20230809,123700,518045470,8030,8030,8030,8030,0
|
|
20230809,123600,518045470,8030,8030,8030,8030,0
|
|
20230809,123500,518045470,8030,8030,8030,8030,0
|
|
20230809,123400,518045470,8030,8030,8030,8030,0
|
|
20230809,123300,518045470,8030,8030,8030,8030,0
|
|
20230809,123200,518045470,8030,8030,8030,8030,0
|
|
20230809,123100,518045470,8030,8030,8030,8030,0
|
|
20230809,123000,518045470,8030,8030,8030,8030,0
|
|
20230809,122900,518045470,8030,8030,8030,8030,0
|
|
20230809,122800,518045470,8030,8030,8030,8030,0
|
|
20230809,122700,518045470,8030,8030,8030,8030,0
|
|
20230809,122600,518045470,8030,8030,8030,8030,0
|
|
20230809,122500,518045470,8030,8030,8030,8030,9
|
|
20230809,122400,517973200,8020,8020,8020,8020,0
|
|
20230809,122300,517973200,8020,8020,8020,8020,0
|
|
20230809,122200,517973200,8020,8020,8020,8020,0
|
|
20230809,122100,517973200,8020,8020,8020,8020,0
|
|
20230809,122000,517973200,8020,8020,8050,8020,461
|
|
20230809,121900,514272650,8030,8030,8030,8030,0
|
|
20230809,121800,514272650,8030,8030,8030,8030,100
|
|
20230809,121700,513469650,8020,8020,8020,8020,0
|
|
20230809,121600,513469650,8020,8020,8020,8020,0
|
|
20230809,121500,513469650,8020,8020,8020,8020,0
|
|
20230809,121400,513469650,8020,8020,8020,8020,0
|
|
20230809,121300,513469650,8020,8060,8060,8020,454
|
|
20230809,121200,509819100,8070,8070,8070,8070,0
|
|
20230809,121100,509819100,8070,8070,8070,8070,11
|
|
20230809,121000,509730330,8060,8060,8060,8060,0
|
|
20230809,120900,509730330,8060,8060,8060,8060,25
|
|
20230809,120800,509528830,8060,8060,8060,8060,0
|
|
20230809,120700,509528830,8060,8060,8060,8060,27
|
|
20230809,120600,509311210,8060,8060,8060,8060,0
|
|
20230809,120500,509311210,8060,8060,8060,8060,26
|
|
20230809,120400,509101650,8060,8060,8060,8060,1
|
|
20230809,120300,509093590,8060,8060,8060,8060,51
|
|
20230809,120200,508682530,8060,8070,8070,8060,126
|
|
20230809,120100,507666710,8070,8070,8070,8070,0
|
|
20230809,120000,507666710,8070,8090,8090,8070,26
|
|
20230809,115900,507456870,8090,8090,8090,8090,0
|
|
20230809,115800,507456870,8090,8090,8090,8090,10
|
|
20230809,115700,507375970,8070,8070,8070,8070,2
|
|
20230809,115600,507359830,8070,8070,8070,8070,71
|
|
20230809,115500,506786860,8060,8060,8060,8060,25
|
|
20230809,115400,506585360,8050,8060,8060,8050,526
|
|
20230809,115300,502350800,8050,8050,8060,8050,38
|
|
20230809,115200,502044790,8060,8060,8060,8060,0
|
|
20230809,115100,502044790,8060,8060,8060,8060,4
|
|
20230809,115000,502012550,8070,8070,8070,8070,6
|
|
20230809,114900,501964130,8070,8070,8070,8070,26
|
|
20230809,114800,501754310,8080,8080,8080,8080,0
|
|
20230809,114700,501754310,8080,8080,8080,8080,0
|
|
20230809,114600,501754310,8080,8080,8080,8080,0
|
|
20230809,114500,501754310,8080,8080,8080,8080,10
|
|
20230809,114400,501673510,8090,8090,8090,8090,0
|
|
20230809,114300,501673510,8090,8090,8090,8090,58
|
|
20230809,114200,501204290,8080,8070,8080,8070,28
|
|
20230809,114100,500978300,8070,8070,8070,8070,0
|
|
20230809,114000,500978300,8070,8070,8070,8070,26
|
|
20230809,113900,500768480,8070,8070,8070,8070,1
|
|
20230809,113800,500760410,8070,8070,8070,8070,155
|
|
20230809,113700,499509560,8060,8060,8060,8060,0
|
|
20230809,113600,499509560,8060,8060,8060,8060,25
|
|
20230809,113500,499308060,8060,8060,8060,8060,1
|
|
20230809,113400,499300000,8060,8060,8060,8060,506
|
|
20230809,113300,495221640,8060,8080,8080,8060,481
|
|
20230809,113200,491337510,8080,8080,8080,8080,0
|
|
20230809,113100,491337510,8080,8090,8090,8080,46
|
|
20230809,113000,490965570,8090,8090,8090,8090,65
|
|
20230809,112900,490439720,8080,8100,8100,8080,244
|
|
20230809,112800,488466530,8090,8090,8090,8090,0
|
|
20230809,112700,488466530,8090,8100,8100,8090,30
|
|
20230809,112600,488223780,8100,8100,8100,8100,1
|
|
20230809,112500,488215680,8090,8090,8090,8090,27
|
|
20230809,112400,487997250,8100,8090,8100,8090,147
|
|
20230809,112300,486807050,8090,8100,8100,8090,609
|
|
20230809,112200,481874400,8100,8110,8110,8100,52
|
|
20230809,112100,481452940,8110,8120,8120,8110,480
|
|
20230809,112000,477560130,8110,8110,8110,8110,111
|
|
20230809,111900,476659920,8160,8160,8160,8160,0
|
|
20230809,111800,476659920,8160,8160,8160,8160,0
|
|
20230809,111700,476659920,8160,8160,8160,8160,0
|
|
20230809,111600,476659920,8160,8160,8160,8160,1
|
|
20230809,111500,476651760,8160,8160,8160,8160,0
|
|
20230809,111400,476651760,8160,8110,8160,8110,127
|
|
20230809,111300,475619530,8110,8130,8130,8110,32
|
|
20230809,111200,475359510,8110,8100,8110,8100,90
|
|
20230809,111100,474630500,8080,8100,8100,8080,490
|
|
20230809,111000,470670450,8100,8100,8100,8100,204
|
|
20230809,110900,469018050,8100,8100,8100,8100,12
|
|
20230809,110800,468920850,8160,8160,8160,8160,0
|
|
20230809,110700,468920850,8160,8160,8160,8160,12
|
|
20230809,110600,468822930,8160,8160,8160,8160,0
|
|
20230809,110500,468822930,8160,8160,8160,8160,39
|
|
20230809,110400,468504690,8110,8100,8110,8100,191
|
|
20230809,110300,466957570,8110,8120,8120,8110,119
|
|
20230809,110200,465991900,8130,8130,8130,8130,26
|
|
20230809,110100,465780520,8130,8130,8130,8130,0
|
|
20230809,110000,465780520,8130,8130,8130,8130,125
|
|
20230809,105900,464764270,8130,8130,8130,8130,1
|
|
20230809,105800,464756140,8130,8130,8130,8130,26
|
|
20230809,105700,464544760,8130,8130,8130,8130,75
|
|
20230809,105600,463935010,8130,8140,8140,8130,529
|
|
20230809,105500,459629000,8140,8140,8140,8140,1
|
|
20230809,105400,459620860,8140,8140,8140,8140,298
|
|
20230809,105300,457195140,8150,8140,8150,8140,160
|
|
20230809,105200,455892670,8140,8140,8140,8140,640
|
|
20230809,105100,450683070,8150,8150,8150,8150,22
|
|
20230809,105000,450503770,8150,8150,8150,8150,23
|
|
20230809,104900,450316320,8150,8150,8150,8150,6
|
|
20230809,104800,450267420,8170,8170,8170,8170,0
|
|
20230809,104700,450267420,8170,8190,8200,8170,712
|
|
20230809,104600,444446550,8200,8230,8230,8200,429
|
|
20230809,104500,440928480,8230,8230,8230,8230,2
|
|
20230809,104400,440912020,8200,8200,8200,8200,0
|
|
20230809,104300,440912020,8200,8200,8200,8200,304
|
|
20230809,104200,438419220,8200,8210,8210,8200,169
|
|
20230809,104100,437032080,8250,8250,8250,8250,82
|
|
20230809,104000,436355580,8250,8200,8250,8200,580
|
|
20230809,103900,431573880,8200,8200,8200,8180,293
|
|
20230809,103800,429172680,8190,8200,8200,8190,223
|
|
20230809,103700,427346080,8260,8260,8260,8260,0
|
|
20230809,103600,427346080,8260,8190,8260,8190,402
|
|
20230809,103500,424039570,8250,8200,8250,8200,2142
|
|
20230809,103400,406373320,8250,8250,8250,8250,36
|
|
20230809,103300,406076320,8270,8250,8270,8250,172
|
|
20230809,103200,404655310,8290,8240,8290,8170,596
|
|
20230809,103100,399776120,8300,8220,8300,8220,1252
|
|
20230809,103000,389409410,8220,8130,8220,8130,12044
|
|
20230809,102900,291199920,8140,8140,8140,8140,819
|
|
20230809,102800,284533260,8140,8140,8140,8140,0
|
|
20230809,102700,284533260,8140,8140,8140,8140,0
|
|
20230809,102600,284533260,8140,8140,8140,8140,0
|
|
20230809,102500,284533260,8140,8140,8140,8140,0
|
|
20230809,102400,284533260,8140,8090,8140,8090,339
|
|
20230809,102300,281790700,8090,8090,8090,8090,25
|
|
20230809,102200,281588450,8080,8080,8130,8080,41
|
|
20230809,102100,281256620,8080,8090,8090,8080,595
|
|
20230809,102000,276443620,8090,8090,8090,8090,26
|
|
20230809,101900,276233280,8090,8090,8090,8090,331
|
|
20230809,101800,273555490,8090,8100,8100,8090,44
|
|
20230809,101700,273199480,8100,8100,8100,8100,690
|
|
20230809,101600,267610480,8100,8100,8100,8100,575
|
|
20230809,101500,262952980,8150,8140,8150,8090,663
|
|
20230809,101400,257579240,8140,8150,8150,8140,77
|
|
20230809,101300,256951970,8150,8190,8190,8150,302
|
|
20230809,101200,254488470,8190,8200,8200,8190,80
|
|
20230809,101100,253833210,8200,8210,8210,8190,510
|
|
20230809,101000,249651290,8200,8170,8210,8160,2469
|
|
20230809,100900,229449700,8190,8110,8200,8110,4094
|
|
20230809,100800,196126830,8100,8090,8100,8080,340
|
|
20230809,100700,193373960,8090,8080,8090,8080,251
|
|
20230809,100600,191344380,8090,8080,8090,8070,333
|
|
20230809,100500,188652580,8100,8100,8100,8100,0
|
|
20230809,100400,188652580,8100,8100,8100,8100,141
|
|
20230809,100300,187510480,8100,8010,8100,8010,3046
|
|
20230809,100200,162923170,8010,8010,8010,8010,45
|
|
20230809,100100,162562720,8000,8010,8010,8000,55
|
|
20230809,100000,162122670,7990,8000,8000,7990,342
|
|
20230809,095900,159387520,8000,8020,8020,8000,841
|
|
20230809,095800,152653680,8030,8030,8030,8030,0
|
|
20230809,095700,152653680,8030,8030,8030,8030,166
|
|
20230809,095600,151320700,8020,8010,8020,8010,32
|
|
20230809,095500,151064210,8030,8030,8030,8030,254
|
|
20230809,095400,149024590,8030,8050,8050,8030,5
|
|
20230809,095300,148984370,8040,8030,8040,8030,214
|
|
20230809,095200,147264720,8030,8030,8030,8030,34
|
|
20230809,095100,146991700,8010,8010,8010,8010,0
|
|
20230809,095000,146991700,8010,7980,8010,7980,1938
|
|
20230809,094900,131492880,7990,7990,7990,7990,128
|
|
20230809,094800,130470160,7920,7960,8000,7920,312
|
|
20230809,094700,127985740,7920,7970,7970,7920,488
|
|
20230809,094600,124106220,7970,7910,7970,7910,1743
|
|
20230809,094500,110251100,7890,7890,7890,7890,0
|
|
20230809,094400,110251100,7890,7900,7900,7890,163
|
|
20230809,094300,108963500,7890,7890,7890,7890,95
|
|
20230809,094200,108213950,7890,7900,7900,7890,13
|
|
20230809,094100,108111350,7900,7900,7900,7900,0
|
|
20230809,094000,108111350,7900,7900,7900,7900,300
|
|
20230809,093900,105741350,7910,7930,7930,7910,239
|
|
20230809,093800,103849260,7910,7920,7950,7910,271
|
|
20230809,093700,101704890,7920,7880,7920,7860,1101
|
|
20230809,093600,93017090,7870,7850,7870,7850,515
|
|
20230809,093500,88972040,7870,7870,7870,7870,0
|
|
20230809,093400,88972040,7870,7850,7870,7840,483
|
|
20230809,093300,85177110,7850,7860,7870,7850,1534
|
|
20230809,093200,73116160,7870,7870,7870,7870,0
|
|
20230809,093100,73116160,7870,7870,7870,7870,1
|
|
20230809,093000,73108290,7870,7870,7870,7870,94
|
|
20230809,092900,72368510,7870,7880,7880,7870,1380
|
|
20230809,092800,61506570,7870,7830,7870,7830,1064
|
|
20230809,092700,53142910,7820,7820,7820,7820,45
|
|
20230809,092600,52791010,7820,7820,7840,7820,643
|
|
20230809,092500,47758910,7830,7820,7830,7820,59
|
|
20230809,092400,47297140,7860,7860,7860,7860,0
|
|
20230809,092300,47297140,7860,7870,7870,7860,200
|
|
20230809,092200,45724140,7870,7800,7870,7800,363
|
|
20230809,092100,42892440,7730,7730,7730,7730,100
|
|
20230809,092000,42119440,7730,7700,7890,7700,2732
|
|
20230809,091900,20864200,7700,7700,7700,7700,10
|
|
20230809,091800,20787200,7710,7710,7710,7710,236
|
|
20230809,091700,18967640,7690,7690,7690,7690,0
|
|
20230809,091600,18967640,7690,7690,7710,7690,392
|
|
20230809,091500,15952050,7690,7690,7690,7690,0
|
|
20230809,091400,15952050,7690,7690,7690,7690,6
|
|
20230809,091300,15905910,7730,7730,7730,7730,0
|
|
20230809,091200,15905910,7730,7700,7730,7700,6
|
|
20230809,091100,15859650,7700,7700,7700,7700,30
|
|
20230809,091000,15628650,7690,7690,7770,7690,823
|
|
20230809,090900,9299670,7690,7690,7690,7690,2
|
|
20230809,090800,9284290,7610,7610,7610,7610,0
|
|
20230809,090700,9284290,7610,7610,7610,7610,0
|
|
20230809,090600,9284290,7610,7610,7610,7610,0
|
|
20230809,090500,9284290,7610,7700,7700,7610,1013
|
|
20230809,090400,1574170,7610,7610,7610,7610,27
|
|
20230809,090300,1368700,7610,7610,7610,7590,77
|
|
20230809,090200,782810,7610,7610,7610,7610,0
|
|
20230809,090100,782810,7610,7610,7610,7600,50
|
|
20230809,090000,402470,7790,7590,7790,7590,53
|