623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,192000,24156238150,9940,9940,9940,9940,29855
|
|
20230807,191900,24156238150,9940,9940,9940,9940,0
|
|
20230807,191800,24156238150,9940,9940,9940,9940,0
|
|
20230807,191700,24156238150,9940,9940,9940,9940,0
|
|
20230807,191600,24156238150,9940,9940,9940,9940,0
|
|
20230807,191500,24156238150,9940,9940,9940,9940,0
|
|
20230807,191400,24156238150,9940,9940,9940,9940,0
|
|
20230807,191300,24156238150,9940,9940,9940,9940,0
|
|
20230807,191200,24156238150,9940,9940,9940,9940,0
|
|
20230807,191100,24156238150,9940,9940,9940,9940,0
|
|
20230807,191000,24156238150,9940,9940,9940,9940,0
|
|
20230807,190900,24156238150,9940,9940,9940,9940,0
|
|
20230807,190800,24156238150,9940,9940,9940,9940,0
|
|
20230807,190700,24156238150,9940,9940,9940,9940,0
|
|
20230807,190600,24156238150,9940,9940,9940,9940,0
|
|
20230807,190500,24156238150,9940,9940,9940,9940,0
|
|
20230807,190400,24156238150,9940,9940,9940,9940,0
|
|
20230807,190300,24156238150,9940,9940,9940,9940,0
|
|
20230807,190200,24156238150,9940,9940,9940,9940,0
|
|
20230807,190100,24156238150,9940,9940,9940,9940,0
|
|
20230807,190000,24156238150,9940,9940,9940,9940,0
|
|
20230807,185900,24156238150,9940,9940,9940,9940,0
|
|
20230807,185800,24156238150,9940,9940,9940,9940,0
|
|
20230807,185700,24156238150,9940,9940,9940,9940,0
|
|
20230807,185600,24156238150,9940,9940,9940,9940,0
|
|
20230807,185500,24156238150,9940,9940,9940,9940,0
|
|
20230807,185400,24156238150,9940,9940,9940,9940,0
|
|
20230807,185300,24156238150,9940,9940,9940,9940,0
|
|
20230807,185200,24156238150,9940,9940,9940,9940,0
|
|
20230807,185100,24156238150,9940,9940,9940,9940,0
|
|
20230807,185000,24156238150,9940,9940,9940,9940,29855
|
|
20230807,184900,24156238150,9940,9940,9940,9940,0
|
|
20230807,184800,24156238150,9940,9940,9940,9940,0
|
|
20230807,184700,24156238150,9940,9940,9940,9940,0
|
|
20230807,184600,24156238150,9940,9940,9940,9940,0
|
|
20230807,184500,24156238150,9940,9940,9940,9940,0
|
|
20230807,184400,24156238150,9940,9940,9940,9940,0
|
|
20230807,184300,24156238150,9940,9940,9940,9940,0
|
|
20230807,184200,24156238150,9940,9940,9940,9940,0
|
|
20230807,184100,24156238150,9940,9940,9940,9940,0
|
|
20230807,184000,24156238150,9940,9940,9940,9940,0
|
|
20230807,183900,24156238150,9940,9940,9940,9940,0
|
|
20230807,183800,24156238150,9940,9940,9940,9940,0
|
|
20230807,183700,24156238150,9940,9940,9940,9940,0
|
|
20230807,183600,24156238150,9940,9940,9940,9940,0
|
|
20230807,183500,24156238150,9940,9940,9940,9940,0
|
|
20230807,183400,24156238150,9940,9940,9940,9940,0
|
|
20230807,183300,24156238150,9940,9940,9940,9940,0
|
|
20230807,183200,24156238150,9940,9940,9940,9940,0
|
|
20230807,183100,24156238150,9940,9940,9940,9940,0
|
|
20230807,183000,24156238150,9940,9940,9940,9940,0
|
|
20230807,182900,24156238150,9940,9940,9940,9940,0
|
|
20230807,182800,24156238150,9940,9940,9940,9940,0
|
|
20230807,182700,24156238150,9940,9940,9940,9940,0
|
|
20230807,182600,24156238150,9940,9940,9940,9940,0
|
|
20230807,182500,24156238150,9940,9940,9940,9940,0
|
|
20230807,182400,24156238150,9940,9940,9940,9940,0
|
|
20230807,182300,24156238150,9940,9940,9940,9940,0
|
|
20230807,182200,24156238150,9940,9940,9940,9940,0
|
|
20230807,182100,24156238150,9940,9940,9940,9940,0
|
|
20230807,182000,24156238150,9940,9940,9940,9940,29855
|
|
20230807,181900,24156238150,9940,9940,9940,9940,0
|
|
20230807,181800,24156238150,9940,9940,9940,9940,0
|
|
20230807,181700,24156238150,9940,9940,9940,9940,0
|
|
20230807,181600,24156238150,9940,9940,9940,9940,0
|
|
20230807,181500,24156238150,9940,9940,9940,9940,0
|
|
20230807,181400,24156238150,9940,9940,9940,9940,0
|
|
20230807,181300,24156238150,9940,9940,9940,9940,0
|
|
20230807,181200,24156238150,9940,9940,9940,9940,0
|
|
20230807,181100,24156238150,9940,9940,9940,9940,0
|
|
20230807,181000,24156238150,9940,9940,9940,9940,0
|
|
20230807,180900,24156238150,9940,9940,9940,9940,0
|
|
20230807,180800,24156238150,9940,9940,9940,9940,0
|
|
20230807,180700,24156238150,9940,9940,9940,9940,0
|
|
20230807,180600,24156238150,9940,9940,9940,9940,0
|
|
20230807,180500,24156238150,9940,9940,9940,9940,0
|
|
20230807,180400,24156238150,9940,9940,9940,9940,0
|
|
20230807,180300,24156238150,9940,9940,9940,9940,0
|
|
20230807,180200,24156238150,9940,9940,9940,9940,0
|
|
20230807,180100,24156238150,9940,9940,9940,9940,0
|
|
20230807,180000,24156238150,9940,9940,9940,9940,0
|
|
20230807,175900,24156238150,9940,9940,9940,9940,0
|
|
20230807,175800,24156238150,9940,9940,9940,9940,0
|
|
20230807,175700,24156238150,9940,9940,9940,9940,0
|
|
20230807,175600,24156238150,9940,9940,9940,9940,0
|
|
20230807,175500,24156238150,9940,9940,9940,9940,0
|
|
20230807,175400,24156238150,9940,9940,9940,9940,0
|
|
20230807,175300,24156238150,9940,9940,9940,9940,0
|
|
20230807,175200,24156238150,9940,9940,9940,9940,0
|
|
20230807,175100,24156238150,9940,9940,9940,9940,0
|
|
20230807,175000,24156238150,9940,9940,9940,9940,29855
|
|
20230807,174900,24156238150,9940,9940,9940,9940,0
|
|
20230807,174800,24156238150,9940,9940,9940,9940,0
|
|
20230807,174700,24156238150,9940,9940,9940,9940,0
|
|
20230807,174600,24156238150,9940,9940,9940,9940,0
|
|
20230807,174500,24156238150,9940,9940,9940,9940,0
|
|
20230807,174400,24156238150,9940,9940,9940,9940,0
|
|
20230807,174300,24156238150,9940,9940,9940,9940,0
|
|
20230807,174200,24156238150,9940,9940,9940,9940,0
|
|
20230807,174100,24156238150,9940,9940,9940,9940,0
|
|
20230807,174000,24156238150,9940,9940,9940,9940,0
|
|
20230807,173900,24156238150,9940,9940,9940,9940,0
|
|
20230807,173800,24156238150,9940,9940,9940,9940,0
|
|
20230807,173700,24156238150,9940,9940,9940,9940,0
|
|
20230807,173600,24156238150,9940,9940,9940,9940,0
|
|
20230807,173500,24156238150,9940,9940,9940,9940,0
|
|
20230807,173400,24156238150,9940,9940,9940,9940,0
|
|
20230807,173300,24156238150,9940,9940,9940,9940,0
|
|
20230807,173200,24156238150,9940,9940,9940,9940,0
|
|
20230807,173100,24156238150,9940,9940,9940,9940,0
|
|
20230807,173000,24156238150,9940,9940,9940,9940,0
|
|
20230807,172900,24156238150,9940,9940,9940,9940,0
|
|
20230807,172800,24156238150,9940,9940,9940,9940,0
|
|
20230807,172700,24156238150,9940,9940,9940,9940,0
|
|
20230807,172600,24156238150,9940,9940,9940,9940,0
|
|
20230807,172500,24156238150,9940,9940,9940,9940,0
|
|
20230807,172400,24156238150,9940,9940,9940,9940,0
|
|
20230807,172300,24156238150,9940,9940,9940,9940,0
|
|
20230807,172200,24156238150,9940,9940,9940,9940,0
|
|
20230807,172100,24156238150,9940,9940,9940,9940,0
|
|
20230807,172000,24156238150,9940,9940,9940,9940,29855
|
|
20230807,171900,24156238150,9940,9940,9940,9940,0
|
|
20230807,171800,24156238150,9940,9940,9940,9940,0
|
|
20230807,171700,24156238150,9940,9940,9940,9940,0
|
|
20230807,171600,24156238150,9940,9940,9940,9940,0
|
|
20230807,171500,24156238150,9940,9940,9940,9940,0
|
|
20230807,171400,24156238150,9940,9940,9940,9940,0
|
|
20230807,171300,24156238150,9940,9940,9940,9940,0
|
|
20230807,171200,24156238150,9940,9940,9940,9940,0
|
|
20230807,171100,24156238150,9940,9940,9940,9940,0
|
|
20230807,171000,24156238150,9940,9940,9940,9940,0
|
|
20230807,170900,24156238150,9940,9940,9940,9940,0
|
|
20230807,170800,24156238150,9940,9940,9940,9940,0
|
|
20230807,170700,24156238150,9940,9940,9940,9940,0
|
|
20230807,170600,24156238150,9940,9940,9940,9940,0
|
|
20230807,170500,24156238150,9940,9940,9940,9940,0
|
|
20230807,170400,24156238150,9940,9940,9940,9940,0
|
|
20230807,170300,24156238150,9940,9940,9940,9940,0
|
|
20230807,170200,24156238150,9940,9940,9940,9940,0
|
|
20230807,170100,24156238150,9940,9940,9940,9940,0
|
|
20230807,170000,24156238150,9940,9940,9940,9940,0
|
|
20230807,165900,24156238150,9940,9940,9940,9940,0
|
|
20230807,165800,24156238150,9940,9940,9940,9940,0
|
|
20230807,165700,24156238150,9940,9940,9940,9940,0
|
|
20230807,165600,24156238150,9940,9940,9940,9940,0
|
|
20230807,165500,24156238150,9940,9940,9940,9940,0
|
|
20230807,165400,24156238150,9940,9940,9940,9940,0
|
|
20230807,165300,24156238150,9940,9940,9940,9940,0
|
|
20230807,165200,24156238150,9940,9940,9940,9940,0
|
|
20230807,165100,24156238150,9940,9940,9940,9940,0
|
|
20230807,165000,24156238150,9940,9940,9940,9940,29855
|
|
20230807,164900,24156238150,9940,9940,9940,9940,0
|
|
20230807,164800,24156238150,9940,9940,9940,9940,0
|
|
20230807,164700,24156238150,9940,9940,9940,9940,0
|
|
20230807,164600,24156238150,9940,9940,9940,9940,0
|
|
20230807,164500,24156238150,9940,9940,9940,9940,0
|
|
20230807,164400,24156238150,9940,9940,9940,9940,0
|
|
20230807,164300,24156238150,9940,9940,9940,9940,0
|
|
20230807,164200,24156238150,9940,9940,9940,9940,0
|
|
20230807,164100,24156238150,9940,9940,9940,9940,0
|
|
20230807,164000,24156238150,9940,9940,9940,9940,0
|
|
20230807,163900,24156238150,9940,9940,9940,9940,0
|
|
20230807,163800,24156238150,9940,9940,9940,9940,0
|
|
20230807,163700,24156238150,9940,9940,9940,9940,0
|
|
20230807,163600,24156238150,9940,9940,9940,9940,0
|
|
20230807,163500,24156238150,9940,9940,9940,9940,0
|
|
20230807,163400,24156238150,9940,9940,9940,9940,0
|
|
20230807,163300,24156238150,9940,9940,9940,9940,0
|
|
20230807,163200,24156238150,9940,9940,9940,9940,0
|
|
20230807,163100,24156238150,9940,9940,9940,9940,0
|
|
20230807,163000,24156238150,9940,9940,9940,9940,0
|
|
20230807,162900,24156238150,9940,9940,9940,9940,0
|
|
20230807,162800,24156238150,9940,9940,9940,9940,0
|
|
20230807,162700,24156238150,9940,9940,9940,9940,0
|
|
20230807,162600,24156238150,9940,9940,9940,9940,0
|
|
20230807,162500,24156238150,9940,9940,9940,9940,0
|
|
20230807,162400,24156238150,9940,9940,9940,9940,0
|
|
20230807,162300,24156238150,9940,9940,9940,9940,0
|
|
20230807,162200,24156238150,9940,9940,9940,9940,0
|
|
20230807,162100,24156238150,9940,9940,9940,9940,0
|
|
20230807,162000,24156238150,9940,9940,9940,9940,29855
|
|
20230807,161900,24156238150,9940,9940,9940,9940,0
|
|
20230807,161800,24156238150,9940,9940,9940,9940,0
|
|
20230807,161700,24156238150,9940,9940,9940,9940,0
|
|
20230807,161600,24156238150,9940,9940,9940,9940,0
|
|
20230807,161500,24156238150,9940,9940,9940,9940,0
|
|
20230807,161400,24156238150,9940,9940,9940,9940,0
|
|
20230807,161300,24156238150,9940,9940,9940,9940,0
|
|
20230807,161200,24156238150,9940,9940,9940,9940,0
|
|
20230807,161100,24156238150,9940,9940,9940,9940,0
|
|
20230807,161000,24156238150,9940,9940,9940,9940,0
|
|
20230807,160900,24156238150,9940,9940,9940,9940,0
|
|
20230807,160800,24156238150,9940,9940,9940,9940,0
|
|
20230807,160700,24156238150,9940,9940,9940,9940,0
|
|
20230807,160600,24156238150,9940,9940,9940,9940,0
|
|
20230807,160500,24156238150,9940,9940,9940,9940,0
|
|
20230807,160400,24156238150,9940,9940,9940,9940,0
|
|
20230807,160300,24156238150,9940,9940,9940,9940,0
|
|
20230807,160200,24156238150,9940,9940,9940,9940,0
|
|
20230807,160100,24156238150,9940,9940,9940,9940,0
|
|
20230807,160000,24156238150,9940,9940,9940,9940,0
|
|
20230807,155900,24156238150,9940,9940,9940,9940,0
|
|
20230807,155800,24156238150,9940,9940,9940,9940,0
|
|
20230807,155700,24156238150,9940,9940,9940,9940,0
|
|
20230807,155600,24156238150,9940,9940,9940,9940,0
|
|
20230807,155500,24156238150,9940,9940,9940,9940,0
|
|
20230807,155400,24156238150,9940,9940,9940,9940,0
|
|
20230807,155300,24156238150,9940,9940,9940,9940,0
|
|
20230807,155200,24156238150,9940,9940,9940,9940,0
|
|
20230807,155100,24156238150,9940,9940,9940,9940,0
|
|
20230807,155000,24156238150,9940,9940,9940,9940,29855
|
|
20230807,154900,24156238150,9940,9940,9940,9940,0
|
|
20230807,154800,24156238150,9940,9940,9940,9940,0
|
|
20230807,154700,24156238150,9940,9940,9940,9940,0
|
|
20230807,154600,24156238150,9940,9940,9940,9940,0
|
|
20230807,154500,24156238150,9940,9940,9940,9940,0
|
|
20230807,154400,24156238150,9940,9940,9940,9940,0
|
|
20230807,154300,24156238150,9940,9940,9940,9940,0
|
|
20230807,154200,24156238150,9940,9940,9940,9940,0
|
|
20230807,154100,24156238150,9940,9940,9940,9940,0
|
|
20230807,154000,24156238150,9940,9940,9940,9940,0
|
|
20230807,153900,24156238150,9940,9940,9940,9940,0
|
|
20230807,153800,24156238150,9940,9940,9940,9940,0
|
|
20230807,153700,24156238150,9940,9940,9940,9940,0
|
|
20230807,153600,24156238150,9940,9940,9940,9940,0
|
|
20230807,153500,24156238150,9940,9940,9940,9940,0
|
|
20230807,153400,24156238150,9940,9940,9940,9940,0
|
|
20230807,153300,24156238150,9940,9940,9940,9940,0
|
|
20230807,153200,24156238150,9940,9940,9940,9940,0
|
|
20230807,153100,24156238150,9940,9940,9940,9940,0
|
|
20230807,153000,24156238150,9940,9940,9940,9940,29855
|
|
20230807,152900,23859479450,9960,9960,9960,9960,0
|
|
20230807,152800,23859479450,9960,9960,9960,9960,0
|
|
20230807,152700,23859479450,9960,9960,9960,9960,0
|
|
20230807,152600,23859479450,9960,9960,9960,9960,0
|
|
20230807,152500,23859479450,9960,9960,9960,9960,0
|
|
20230807,152400,23859479450,9960,9960,9960,9960,0
|
|
20230807,152300,23859479450,9960,9960,9960,9960,0
|
|
20230807,152200,23859479450,9960,9960,9960,9960,0
|
|
20230807,152100,23859479450,9960,9960,9960,9960,0
|
|
20230807,152000,23859479450,9960,9960,9960,9960,0
|
|
20230807,151900,23859479450,9960,9920,10050,9900,21473
|
|
20230807,151800,23645724200,9920,10010,10060,9920,34810
|
|
20230807,151700,23298107580,10000,10250,10280,10000,29491
|
|
20230807,151600,22999799550,10250,10140,10280,10130,19415
|
|
20230807,151500,22801700680,10140,10190,10200,10110,32574
|
|
20230807,151400,22471253440,10110,10110,10110,10110,0
|
|
20230807,151300,22471253440,10110,10110,10110,10110,0
|
|
20230807,151200,22471253440,10110,10360,10370,10110,41113
|
|
20230807,151100,22051233860,10370,10330,10400,10280,18381
|
|
20230807,151000,21861386250,10300,10500,10510,10250,28656
|
|
20230807,150900,21563961800,10500,10530,10690,10500,18610
|
|
20230807,150800,21366710540,10530,10540,10590,10510,20181
|
|
20230807,150700,21154048230,10520,10640,10710,10520,35917
|
|
20230807,150600,20772357540,10600,10420,10700,10360,66621
|
|
20230807,150500,20069137640,10400,10250,10520,10220,45590
|
|
20230807,150400,19597711310,10250,10550,10550,10250,53086
|
|
20230807,150300,19046057420,10540,10590,10630,10480,18408
|
|
20230807,150200,18851776440,10590,10730,10730,10460,28835
|
|
20230807,150100,18545758770,10710,10470,10770,10400,59609
|
|
20230807,150000,17912983140,10450,10480,10640,10400,48130
|
|
20230807,145900,17406169910,10460,10650,10670,10420,57716
|
|
20230807,145800,16798091170,10650,10580,10870,10580,60521
|
|
20230807,145700,16148696220,10580,10960,11050,10210,131037
|
|
20230807,145600,14752785680,10950,11110,11150,10910,52659
|
|
20230807,145500,14173000360,11110,11100,11300,11060,83470
|
|
20230807,145400,13241550890,11100,11230,11380,10900,103100
|
|
20230807,145300,12084017000,11380,11380,11380,11380,0
|
|
20230807,145200,12084017000,11380,11380,11380,11380,0
|
|
20230807,145100,12084017000,11380,10880,11380,10610,103856
|
|
20230807,145000,10949370290,10870,11090,11090,10810,65626
|
|
20230807,144900,10229902960,11070,11120,11410,11020,127524
|
|
20230807,144800,8800903320,11140,10930,11200,10910,92670
|
|
20230807,144700,7776829630,10920,11010,11210,10750,80454
|
|
20230807,144600,6890697470,11010,11050,11300,10750,163266
|
|
20230807,144500,5080993680,11060,10610,11300,10580,199790
|
|
20230807,144400,2890634220,10610,10510,10650,10470,65960
|
|
20230807,144300,2195558040,10200,10200,10200,10200,0
|
|
20230807,144200,2195558040,10200,9880,10200,9870,72172
|
|
20230807,144100,1469243790,9880,9120,10090,9120,62062
|
|
20230807,144000,862696540,9100,9100,9100,9100,0
|
|
20230807,143900,862696540,9100,9100,9100,9100,0
|
|
20230807,143800,862696540,9100,9100,9100,9100,0
|
|
20230807,143700,862696540,9100,9100,9100,9100,0
|
|
20230807,143600,862696540,9100,9130,9130,9100,332
|
|
20230807,143500,859669840,9140,9140,9140,9140,26
|
|
20230807,143400,859432200,9140,9140,9140,9140,14
|
|
20230807,143300,859304240,9160,9160,9160,9160,0
|
|
20230807,143200,859304240,9160,9130,9160,9130,15
|
|
20230807,143100,859167170,9130,9130,9130,9130,0
|
|
20230807,143000,859167170,9130,9130,9130,9130,0
|
|
20230807,142900,859167170,9130,9130,9130,9130,5
|
|
20230807,142800,859121520,9130,9130,9130,9130,0
|
|
20230807,142700,859121520,9130,9130,9130,9130,0
|
|
20230807,142600,859121520,9130,9130,9130,9130,0
|
|
20230807,142500,859121520,9130,9130,9130,9130,1
|
|
20230807,142400,859112390,9130,9130,9130,9130,2
|
|
20230807,142300,859094130,9080,9080,9080,9080,0
|
|
20230807,142200,859094130,9080,9080,9080,9080,0
|
|
20230807,142100,859094130,9080,9080,9080,9080,0
|
|
20230807,142000,859094130,9080,9080,9080,9080,0
|
|
20230807,141900,859094130,9080,9080,9080,9080,0
|
|
20230807,141800,859094130,9080,9080,9080,9080,0
|
|
20230807,141700,859094130,9080,9080,9080,9080,0
|
|
20230807,141600,859094130,9080,9090,9090,9080,15
|
|
20230807,141500,858957830,9070,9070,9070,9070,0
|
|
20230807,141400,858957830,9070,9070,9070,9070,0
|
|
20230807,141300,858957830,9070,9120,9120,9070,1711
|
|
20230807,141200,843437340,9130,9130,9130,9130,0
|
|
20230807,141100,843437340,9130,9130,9130,9130,9
|
|
20230807,141000,843355170,9130,9130,9130,9130,6
|
|
20230807,140900,843300390,9130,9130,9130,9130,1
|
|
20230807,140800,843291260,9140,9140,9140,9140,0
|
|
20230807,140700,843291260,9140,9140,9140,9140,12
|
|
20230807,140600,843181580,9130,9130,9130,9130,1
|
|
20230807,140500,843172450,9150,9150,9150,9150,4
|
|
20230807,140400,843135850,9150,9150,9160,9150,55
|
|
20230807,140300,842632320,9150,9150,9150,9150,9
|
|
20230807,140200,842549970,9150,9140,9150,9140,6
|
|
20230807,140100,842495080,9130,9140,9140,9130,2
|
|
20230807,140000,842476810,9140,9120,9140,9120,2
|
|
20230807,135900,842458550,9110,9110,9110,9110,172
|
|
20230807,135800,840891630,9110,9100,9110,9100,2
|
|
20230807,135700,840873420,9100,9100,9110,9100,19
|
|
20230807,135600,840700470,9100,9100,9100,9100,6
|
|
20230807,135500,840645870,9100,9090,9100,9090,4
|
|
20230807,135400,840609480,9110,9110,9110,9100,12
|
|
20230807,135300,840500250,9110,9100,9110,9090,99
|
|
20230807,135200,839599370,9100,9090,9100,9080,7
|
|
20230807,135100,839535770,9080,9100,9100,9080,106
|
|
20230807,135000,838571220,9100,9090,9100,9090,6
|
|
20230807,134900,838516670,9110,9090,9110,9090,16
|
|
20230807,134800,838371050,9090,9090,9090,9090,8
|
|
20230807,134700,838298330,9060,9060,9060,9060,0
|
|
20230807,134600,838298330,9060,9060,9060,9060,0
|
|
20230807,134500,838298330,9060,9080,9080,9060,21
|
|
20230807,134400,838107990,9080,9080,9080,9080,4
|
|
20230807,134300,838071670,9080,9080,9080,9080,300
|
|
20230807,134200,835347670,9050,9090,9090,9050,4814
|
|
20230807,134100,791765250,9090,9090,9090,9090,0
|
|
20230807,134000,791765250,9090,9090,9090,9090,10
|
|
20230807,133900,791674350,9110,9100,9110,9100,534
|
|
20230807,133800,786814920,9100,9100,9100,9100,500
|
|
20230807,133700,782264920,9150,9150,9150,9150,174
|
|
20230807,133600,780672820,9150,9150,9150,9150,0
|
|
20230807,133500,780672820,9150,9130,9150,9130,3
|
|
20230807,133400,780645390,9090,9090,9090,9090,0
|
|
20230807,133300,780645390,9090,9090,9090,9090,0
|
|
20230807,133200,780645390,9090,9090,9090,9090,0
|
|
20230807,133100,780645390,9090,9090,9090,9090,0
|
|
20230807,133000,780645390,9090,9080,9090,9080,244
|
|
20230807,132900,778428630,9100,9100,9100,9100,0
|
|
20230807,132800,778428630,9100,9100,9100,9100,0
|
|
20230807,132700,778428630,9100,9100,9100,9100,0
|
|
20230807,132600,778428630,9100,9100,9100,9100,5
|
|
20230807,132500,778383130,9100,9100,9100,9100,220
|
|
20230807,132400,776381130,9080,9080,9080,9080,400
|
|
20230807,132300,772749130,9080,9080,9080,9080,0
|
|
20230807,132200,772749130,9080,9080,9080,9080,6
|
|
20230807,132100,772694650,9120,9120,9120,9120,2
|
|
20230807,132000,772676410,9070,9070,9070,9070,0
|
|
20230807,131900,772676410,9070,9070,9070,9070,0
|
|
20230807,131800,772676410,9070,9070,9070,9070,0
|
|
20230807,131700,772676410,9070,9070,9070,9070,5
|
|
20230807,131600,772631060,9110,9110,9110,9110,270
|
|
20230807,131500,770171360,9100,9100,9100,9100,11
|
|
20230807,131400,770071260,9100,9110,9110,9060,823
|
|
20230807,131300,762604200,9120,9120,9120,9120,427
|
|
20230807,131200,758709960,9120,9120,9120,9120,20
|
|
20230807,131100,758527560,9120,9120,9120,9120,3
|
|
20230807,131000,758500200,9140,9140,9140,9140,1
|
|
20230807,130900,758491060,9150,9150,9150,9150,105
|
|
20230807,130800,757530310,9170,9170,9170,9170,0
|
|
20230807,130700,757530310,9170,9170,9170,9170,0
|
|
20230807,130600,757530310,9170,9170,9170,9170,0
|
|
20230807,130500,757530310,9170,9170,9170,9170,3
|
|
20230807,130400,757502800,9170,9170,9170,9170,17
|
|
20230807,130300,757346910,9160,9160,9160,9160,1
|
|
20230807,130200,757337750,9100,9100,9100,9100,0
|
|
20230807,130100,757337750,9100,9120,9120,9100,13
|
|
20230807,130000,757219230,9170,9170,9170,9170,0
|
|
20230807,125900,757219230,9170,9170,9170,9170,1
|
|
20230807,125800,757210060,9120,9120,9120,9120,32
|
|
20230807,125700,756918220,9120,9160,9160,9120,20
|
|
20230807,125600,756735780,9140,9120,9140,9120,4
|
|
20230807,125500,756699260,9160,9160,9160,9160,0
|
|
20230807,125400,756699260,9160,9160,9160,9160,0
|
|
20230807,125300,756699260,9160,9160,9160,9160,2
|
|
20230807,125200,756680940,9120,9100,9120,9100,371
|
|
20230807,125100,753299420,9170,9150,9170,9030,2311
|
|
20230807,125000,732317390,9150,9150,9150,9150,4
|
|
20230807,124900,732280790,9150,9150,9150,9150,1
|
|
20230807,124800,732271640,9140,9150,9150,9140,500
|
|
20230807,124700,727701210,9180,9180,9180,9180,1
|
|
20230807,124600,727692030,9180,9180,9180,9180,0
|
|
20230807,124500,727692030,9180,9180,9180,9180,0
|
|
20230807,124400,727692030,9180,9180,9180,9180,1
|
|
20230807,124300,727682850,9190,9190,9190,9190,10
|
|
20230807,124200,727590950,9190,9130,9190,9130,29
|
|
20230807,124100,727326120,9120,9180,9190,9120,21
|
|
20230807,124000,727133390,9160,9120,9160,9120,25
|
|
20230807,123900,726904430,9200,9200,9200,9200,0
|
|
20230807,123800,726904430,9200,9130,9200,9130,306
|
|
20230807,123700,724110580,9140,9140,9140,9140,370
|
|
20230807,123600,720728780,9140,9170,9170,9140,1552
|
|
20230807,123500,706530200,9220,9220,9220,9220,0
|
|
20230807,123400,706530200,9220,9220,9220,9220,0
|
|
20230807,123300,706530200,9220,9220,9220,9220,0
|
|
20230807,123200,706530200,9220,9190,9220,9180,9
|
|
20230807,123100,706447440,9180,9170,9180,9170,22
|
|
20230807,123000,706245690,9220,9190,9220,9160,27
|
|
20230807,122900,705997640,9210,9210,9210,9210,0
|
|
20230807,122800,705997640,9210,9210,9210,9210,200
|
|
20230807,122700,704155640,9210,9210,9210,9210,0
|
|
20230807,122600,704155640,9210,9210,9210,9210,0
|
|
20230807,122500,704155640,9210,9210,9210,9210,0
|
|
20230807,122400,704155640,9210,9170,9210,9170,133
|
|
20230807,122300,702935990,9170,9170,9170,9170,20
|
|
20230807,122200,702752590,9190,9190,9190,9190,0
|
|
20230807,122100,702752590,9190,9190,9190,9190,1
|
|
20230807,122000,702743400,9170,9170,9170,9170,0
|
|
20230807,121900,702743400,9170,9170,9170,9170,128
|
|
20230807,121800,701569640,9210,9210,9210,9210,0
|
|
20230807,121700,701569640,9210,9210,9210,9210,0
|
|
20230807,121600,701569640,9210,9210,9210,9210,0
|
|
20230807,121500,701569640,9210,9210,9210,9210,0
|
|
20230807,121400,701569640,9210,9210,9210,9210,0
|
|
20230807,121300,701569640,9210,9210,9210,9210,51
|
|
20230807,121200,701099930,9210,9170,9210,9160,171
|
|
20230807,121100,699533460,9210,9200,9210,9200,3
|
|
20230807,121000,699505840,9210,9210,9210,9210,4
|
|
20230807,120900,699469000,9230,9200,9230,9200,25
|
|
20230807,120800,699238900,9230,9200,9230,9200,104
|
|
20230807,120700,698282070,9200,9200,9200,9200,1
|
|
20230807,120600,698272870,9200,9170,9200,9170,2
|
|
20230807,120500,698254500,9200,9200,9200,9190,24
|
|
20230807,120400,698033810,9200,9200,9200,9200,1
|
|
20230807,120300,698024610,9200,9200,9200,9200,0
|
|
20230807,120200,698024610,9200,9180,9200,9180,2132
|
|
20230807,120100,678441490,9170,9170,9170,9170,0
|
|
20230807,120000,678441490,9170,9170,9170,9170,57
|
|
20230807,115900,677918800,9160,9150,9160,9140,1507
|
|
20230807,115800,664135700,9140,9140,9140,9140,20
|
|
20230807,115700,663952900,9160,9160,9160,9160,1
|
|
20230807,115600,663943740,9160,9160,9160,9160,0
|
|
20230807,115500,663943740,9160,9160,9160,9160,1
|
|
20230807,115400,663934580,9160,9150,9160,9150,22
|
|
20230807,115300,663733250,9150,9150,9150,9150,180
|
|
20230807,115200,662086250,9160,9150,9160,9150,82
|
|
20230807,115100,661335700,9150,9150,9150,9150,0
|
|
20230807,115000,661335700,9150,9150,9150,9150,0
|
|
20230807,114900,661335700,9150,9150,9150,9150,5
|
|
20230807,114800,661289950,9120,9120,9120,9120,0
|
|
20230807,114700,661289950,9120,9120,9120,9120,0
|
|
20230807,114600,661289950,9120,9120,9120,9110,136
|
|
20230807,114500,660049980,9120,9120,9120,9120,20
|
|
20230807,114400,659867580,9150,9150,9150,9150,0
|
|
20230807,114300,659867580,9150,9150,9150,9150,2
|
|
20230807,114200,659849280,9150,9150,9150,9150,0
|
|
20230807,114100,659849280,9150,9150,9150,9150,10
|
|
20230807,114000,659757780,9160,9150,9160,9150,24
|
|
20230807,113900,659538170,9130,9130,9130,9130,63
|
|
20230807,113800,658962980,9130,9130,9130,9130,6
|
|
20230807,113700,658908200,9130,9130,9130,9130,1
|
|
20230807,113600,658899070,9130,9130,9130,9130,0
|
|
20230807,113500,658899070,9130,9130,9130,9130,0
|
|
20230807,113400,658899070,9130,9130,9130,9130,1
|
|
20230807,113300,658889940,9130,9140,9140,9130,3
|
|
20230807,113200,658862540,9140,9140,9140,9140,3
|
|
20230807,113100,658835120,9140,9140,9140,9140,10
|
|
20230807,113000,658743720,9140,9120,9150,9120,277
|
|
20230807,112900,656209680,9120,9120,9120,9120,9
|
|
20230807,112800,656127600,9120,9140,9150,9120,254
|
|
20230807,112700,653806150,9150,9150,9150,9150,0
|
|
20230807,112600,653806150,9150,9150,9150,9150,1
|
|
20230807,112500,653797000,9120,9120,9120,9120,122
|
|
20230807,112400,652684360,9120,9120,9120,9120,0
|
|
20230807,112300,652684360,9120,9120,9120,9120,0
|
|
20230807,112200,652684360,9120,9120,9120,9120,10
|
|
20230807,112100,652593160,9110,9110,9110,9110,0
|
|
20230807,112000,652593160,9110,9110,9110,9110,1
|
|
20230807,111900,652584050,9160,9160,9160,9160,20
|
|
20230807,111800,652400850,9160,9160,9160,9160,0
|
|
20230807,111700,652400850,9160,9160,9160,9160,2
|
|
20230807,111600,652382530,9150,9150,9150,9150,1
|
|
20230807,111500,652373380,9160,9160,9160,9160,0
|
|
20230807,111400,652373380,9160,9160,9160,9160,4
|
|
20230807,111300,652336740,9180,9180,9180,9180,0
|
|
20230807,111200,652336740,9180,9180,9180,9180,1
|
|
20230807,111100,652327560,9180,9150,9180,9150,61
|
|
20230807,111000,651769380,9130,9130,9130,9130,354
|
|
20230807,110900,648537360,9090,9090,9090,9090,0
|
|
20230807,110800,648537360,9090,9090,9090,9090,1
|
|
20230807,110700,648528270,9130,9130,9130,9130,0
|
|
20230807,110600,648528270,9130,9130,9130,9130,0
|
|
20230807,110500,648528270,9130,9130,9130,9130,225
|
|
20230807,110400,646474020,9130,9130,9130,9130,25
|
|
20230807,110300,646245770,9150,9150,9150,9150,0
|
|
20230807,110200,646245770,9150,9150,9150,9150,0
|
|
20230807,110100,646245770,9150,9150,9150,9140,130
|
|
20230807,110000,645057360,9120,9090,9120,9090,202
|
|
20230807,105900,643215180,9090,9090,9090,9090,13
|
|
20230807,105800,643097010,9130,9130,9130,9130,0
|
|
20230807,105700,643097010,9130,9130,9130,9130,0
|
|
20230807,105600,643097010,9130,9120,9140,9100,540
|
|
20230807,105500,638173690,9120,9120,9120,9120,100
|
|
20230807,105400,637261690,9190,9190,9190,9190,0
|
|
20230807,105300,637261690,9190,9190,9190,9190,0
|
|
20230807,105200,637261690,9190,9190,9190,9190,0
|
|
20230807,105100,637261690,9190,9190,9190,9190,0
|
|
20230807,105000,637261690,9190,9190,9190,9190,17
|
|
20230807,104900,637105460,9190,9090,9190,9090,3681
|
|
20230807,104800,603626570,9080,9070,9080,9070,412
|
|
20230807,104700,599887540,9060,9060,9060,9060,1
|
|
20230807,104600,599878480,9070,9070,9070,9070,801
|
|
20230807,104500,592613410,9070,9070,9070,9070,1
|
|
20230807,104400,592604340,9070,9060,9070,9050,177
|
|
20230807,104300,591000900,9070,9060,9070,9060,219
|
|
20230807,104200,589016570,9060,9060,9060,9060,40
|
|
20230807,104100,588654170,9060,9080,9080,9060,35
|
|
20230807,104000,588336750,9090,9100,9100,9090,2
|
|
20230807,103900,588318560,9090,9090,9090,9090,0
|
|
20230807,103800,588318560,9090,9090,9090,9090,443
|
|
20230807,103700,584291690,9060,9090,9090,9060,2400
|
|
20230807,103600,562497580,9110,9110,9110,9110,19
|
|
20230807,103500,562324490,9110,9110,9110,9110,2
|
|
20230807,103400,562306270,9100,9100,9100,9100,467
|
|
20230807,103300,558056570,9100,9100,9100,9100,60
|
|
20230807,103200,557510570,9100,9120,9130,9100,78
|
|
20230807,103100,556799850,9160,9160,9160,9160,1080
|
|
20230807,103000,546907050,9160,9120,9160,9120,2
|
|
20230807,102900,546888770,9100,9150,9190,9100,520
|
|
20230807,102800,542152720,9190,9190,9190,9190,0
|
|
20230807,102700,542152720,9190,9190,9190,9160,14
|
|
20230807,102600,542024390,9190,9190,9190,9190,0
|
|
20230807,102500,542024390,9190,9190,9190,9190,490
|
|
20230807,102400,537521290,9190,9190,9190,9190,1
|
|
20230807,102300,537512100,9200,9200,9200,9200,144
|
|
20230807,102200,536187300,9190,9190,9200,9190,55
|
|
20230807,102100,535681810,9200,9200,9200,9200,0
|
|
20230807,102000,535681810,9200,9200,9200,9200,1
|
|
20230807,101900,535672610,9200,9120,9200,9100,9054
|
|
20230807,101800,453007270,9130,9180,9190,9090,569
|
|
20230807,101700,447826850,9180,9210,9210,9180,176
|
|
20230807,101600,446210310,9240,9210,9240,9210,2
|
|
20230807,101500,446191860,9250,9210,9250,9210,3
|
|
20230807,101400,446164190,9260,9200,9260,9200,46
|
|
20230807,101300,445740010,9280,9220,9290,9220,323
|
|
20230807,101200,442761480,9220,9130,9220,9130,11122
|
|
20230807,101100,341123410,9130,9130,9130,9130,77
|
|
20230807,101000,340420400,9140,9140,9140,9140,100
|
|
20230807,100900,339506400,9140,9140,9140,9140,0
|
|
20230807,100800,339506400,9140,9140,9140,9140,1
|
|
20230807,100700,339497260,9150,9150,9150,9150,0
|
|
20230807,100600,339497260,9150,9150,9150,9150,1
|
|
20230807,100500,339488110,9130,9090,9130,9080,917
|
|
20230807,100400,331129770,9120,9110,9120,9080,261
|
|
20230807,100300,328758350,9120,9120,9120,9120,5
|
|
20230807,100200,328712750,9120,9080,9120,9050,151
|
|
20230807,100100,327344990,9120,9080,9120,9080,444
|
|
20230807,100000,323313430,9120,9120,9120,9120,0
|
|
20230807,095900,323313430,9120,9090,9120,9030,958
|
|
20230807,095800,314638210,9090,9100,9100,9080,118
|
|
20230807,095700,313565590,9100,9080,9100,9080,172
|
|
20230807,095600,312003700,9100,9080,9120,9080,328
|
|
20230807,095500,309012540,9120,9090,9120,9030,1769
|
|
20230807,095400,292960310,9100,9090,9100,9090,21
|
|
20230807,095300,292769410,9100,9090,9100,9090,261
|
|
20230807,095200,290394410,9110,9040,9110,9040,1483
|
|
20230807,095100,276948520,9040,9030,9040,9030,117
|
|
20230807,095000,275891930,9030,9030,9090,9030,271
|
|
20230807,094900,273443740,9100,9040,9100,9040,478
|
|
20230807,094800,269122500,9030,9120,9120,9030,500
|
|
20230807,094700,264590780,9130,9130,9130,9130,31
|
|
20230807,094600,264307750,9120,9120,9130,9120,51
|
|
20230807,094500,263842620,9120,9120,9120,9120,12
|
|
20230807,094400,263733180,9120,9120,9120,9120,21
|
|
20230807,094300,263541660,9120,9120,9120,9120,4
|
|
20230807,094200,263505180,9130,9130,9130,9130,1
|
|
20230807,094100,263496050,9130,9120,9130,9120,26
|
|
20230807,094000,263258920,9120,9060,9120,9060,613
|
|
20230807,093900,257676650,9060,9080,9080,9060,10
|
|
20230807,093800,257586030,9060,9080,9080,9060,22
|
|
20230807,093700,257386670,9080,9120,9120,9080,75
|
|
20230807,093600,256705600,9120,9080,9120,9080,275
|
|
20230807,093500,254208560,9060,9040,9060,9040,102
|
|
20230807,093400,253284480,9060,9090,9090,9030,459
|
|
20230807,093300,249134940,9100,9090,9120,9090,16
|
|
20230807,093200,248989290,9090,9090,9120,9090,3
|
|
20230807,093100,248961990,9120,9120,9120,9090,111
|
|
20230807,093000,247949880,9120,9060,9120,9040,610
|
|
20230807,092900,242416450,9060,9060,9080,9060,7
|
|
20230807,092800,242353010,9080,9060,9080,9040,519
|
|
20230807,092700,237653790,9060,9040,9120,9040,226
|
|
20230807,092600,235610070,9120,9190,9200,9000,5865
|
|
20230807,092500,182512460,9200,9200,9200,9200,0
|
|
20230807,092400,182512460,9200,9200,9200,9200,0
|
|
20230807,092300,182512460,9200,9200,9200,9200,95
|
|
20230807,092200,181638460,9290,9300,9300,9290,2
|
|
20230807,092100,181619870,9300,9200,9300,9190,587
|
|
20230807,092000,176178310,9280,9280,9280,9280,1
|
|
20230807,091900,176169030,9280,9270,9280,9270,6
|
|
20230807,091800,176113400,9280,9190,9280,9190,13
|
|
20230807,091700,175993660,9200,9200,9200,9200,0
|
|
20230807,091600,175993660,9200,9200,9200,9200,10
|
|
20230807,091500,175901660,9200,9280,9290,9200,511
|
|
20230807,091400,171155390,9280,9180,9280,9180,10
|
|
20230807,091300,171063090,9290,9300,9310,9290,72
|
|
20230807,091200,170393970,9320,9290,9340,9290,601
|
|
20230807,091100,164784410,9160,9290,9300,9150,518
|
|
20230807,091000,159970770,9300,9270,9330,9120,647
|
|
20230807,090900,153964660,9300,9280,9300,9070,1637
|
|
20230807,090800,138910900,9300,9240,9300,9100,590
|
|
20230807,090700,133467190,9080,9220,9290,9080,709
|
|
20230807,090600,127010150,9220,9010,9400,9000,5129
|
|
20230807,090500,79665860,9030,9030,9040,9010,2131
|
|
20230807,090400,60437330,9050,9070,9100,9040,1921
|
|
20230807,090300,43050640,9030,9130,9130,9030,722
|
|
20230807,090200,36513470,9130,9100,9140,9050,1527
|
|
20230807,090100,22658340,9100,9200,9200,9100,1124
|
|
20230807,090000,12381370,9200,9280,9290,9200,1335
|