587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,184400,1179279690,9370,9370,9370,9370,3956
|
|
20230811,184300,1179279690,9370,9370,9370,9370,0
|
|
20230811,184200,1179279690,9370,9370,9370,9370,0
|
|
20230811,184100,1179279690,9370,9370,9370,9370,0
|
|
20230811,184000,1179279690,9370,9370,9370,9370,0
|
|
20230811,183900,1179279690,9370,9370,9370,9370,0
|
|
20230811,183800,1179279690,9370,9370,9370,9370,0
|
|
20230811,183700,1179279690,9370,9370,9370,9370,0
|
|
20230811,183600,1179279690,9370,9370,9370,9370,0
|
|
20230811,183500,1179279690,9370,9370,9370,9370,0
|
|
20230811,183400,1179279690,9370,9370,9370,9370,0
|
|
20230811,183300,1179279690,9370,9370,9370,9370,0
|
|
20230811,183200,1179279690,9370,9370,9370,9370,0
|
|
20230811,183100,1179279690,9370,9370,9370,9370,0
|
|
20230811,183000,1179279690,9370,9370,9370,9370,0
|
|
20230811,182900,1179279690,9370,9370,9370,9370,0
|
|
20230811,182800,1179279690,9370,9370,9370,9370,0
|
|
20230811,182700,1179279690,9370,9370,9370,9370,0
|
|
20230811,182600,1179279690,9370,9370,9370,9370,0
|
|
20230811,182500,1179279690,9370,9370,9370,9370,0
|
|
20230811,182400,1179279690,9370,9370,9370,9370,0
|
|
20230811,182300,1179279690,9370,9370,9370,9370,0
|
|
20230811,182200,1179279690,9370,9370,9370,9370,0
|
|
20230811,182100,1179279690,9370,9370,9370,9370,0
|
|
20230811,182000,1179279690,9370,9370,9370,9370,0
|
|
20230811,181900,1179279690,9370,9370,9370,9370,0
|
|
20230811,181800,1179279690,9370,9370,9370,9370,0
|
|
20230811,181700,1179279690,9370,9370,9370,9370,0
|
|
20230811,181600,1179279690,9370,9370,9370,9370,0
|
|
20230811,181500,1179279690,9370,9370,9370,9370,0
|
|
20230811,181400,1179279690,9370,9370,9370,9370,3956
|
|
20230811,181300,1179279690,9370,9370,9370,9370,0
|
|
20230811,181200,1179279690,9370,9370,9370,9370,0
|
|
20230811,181100,1179279690,9370,9370,9370,9370,0
|
|
20230811,181000,1179279690,9370,9370,9370,9370,0
|
|
20230811,180900,1179279690,9370,9370,9370,9370,0
|
|
20230811,180800,1179279690,9370,9370,9370,9370,0
|
|
20230811,180700,1179279690,9370,9370,9370,9370,0
|
|
20230811,180600,1179279690,9370,9370,9370,9370,0
|
|
20230811,180500,1179279690,9370,9370,9370,9370,0
|
|
20230811,180400,1179279690,9370,9370,9370,9370,0
|
|
20230811,180300,1179279690,9370,9370,9370,9370,0
|
|
20230811,180200,1179279690,9370,9370,9370,9370,0
|
|
20230811,180100,1179279690,9370,9370,9370,9370,0
|
|
20230811,180000,1179279690,9370,9370,9370,9370,0
|
|
20230811,175900,1179279690,9370,9370,9370,9370,0
|
|
20230811,175800,1179279690,9370,9370,9370,9370,0
|
|
20230811,175700,1179279690,9370,9370,9370,9370,0
|
|
20230811,175600,1179279690,9370,9370,9370,9370,0
|
|
20230811,175500,1179279690,9370,9370,9370,9370,0
|
|
20230811,175400,1179279690,9370,9370,9370,9370,0
|
|
20230811,175300,1179279690,9370,9370,9370,9370,0
|
|
20230811,175200,1179279690,9370,9370,9370,9370,0
|
|
20230811,175100,1179279690,9370,9370,9370,9370,0
|
|
20230811,175000,1179279690,9370,9370,9370,9370,0
|
|
20230811,174900,1179279690,9370,9370,9370,9370,0
|
|
20230811,174800,1179279690,9370,9370,9370,9370,0
|
|
20230811,174700,1179279690,9370,9370,9370,9370,0
|
|
20230811,174600,1179279690,9370,9370,9370,9370,0
|
|
20230811,174500,1179279690,9370,9370,9370,9370,0
|
|
20230811,174400,1179279690,9370,9370,9370,9370,3956
|
|
20230811,174300,1179279690,9370,9370,9370,9370,0
|
|
20230811,174200,1179279690,9370,9370,9370,9370,0
|
|
20230811,174100,1179279690,9370,9370,9370,9370,0
|
|
20230811,174000,1179279690,9370,9370,9370,9370,0
|
|
20230811,173900,1179279690,9370,9370,9370,9370,0
|
|
20230811,173800,1179279690,9370,9370,9370,9370,0
|
|
20230811,173700,1179279690,9370,9370,9370,9370,0
|
|
20230811,173600,1179279690,9370,9370,9370,9370,0
|
|
20230811,173500,1179279690,9370,9370,9370,9370,0
|
|
20230811,173400,1179279690,9370,9370,9370,9370,0
|
|
20230811,173300,1179279690,9370,9370,9370,9370,0
|
|
20230811,173200,1179279690,9370,9370,9370,9370,0
|
|
20230811,173100,1179279690,9370,9370,9370,9370,0
|
|
20230811,173000,1179279690,9370,9370,9370,9370,0
|
|
20230811,172900,1179279690,9370,9370,9370,9370,0
|
|
20230811,172800,1179279690,9370,9370,9370,9370,0
|
|
20230811,172700,1179279690,9370,9370,9370,9370,0
|
|
20230811,172600,1179279690,9370,9370,9370,9370,0
|
|
20230811,172500,1179279690,9370,9370,9370,9370,0
|
|
20230811,172400,1179279690,9370,9370,9370,9370,0
|
|
20230811,172300,1179279690,9370,9370,9370,9370,0
|
|
20230811,172200,1179279690,9370,9370,9370,9370,0
|
|
20230811,172100,1179279690,9370,9370,9370,9370,0
|
|
20230811,172000,1179279690,9370,9370,9370,9370,0
|
|
20230811,171900,1179279690,9370,9370,9370,9370,0
|
|
20230811,171800,1179279690,9370,9370,9370,9370,0
|
|
20230811,171700,1179279690,9370,9370,9370,9370,0
|
|
20230811,171600,1179279690,9370,9370,9370,9370,0
|
|
20230811,171500,1179279690,9370,9370,9370,9370,0
|
|
20230811,171400,1179279690,9370,9370,9370,9370,3956
|
|
20230811,171300,1179279690,9370,9370,9370,9370,0
|
|
20230811,171200,1179279690,9370,9370,9370,9370,0
|
|
20230811,171100,1179279690,9370,9370,9370,9370,0
|
|
20230811,171000,1179279690,9370,9370,9370,9370,0
|
|
20230811,170900,1179279690,9370,9370,9370,9370,0
|
|
20230811,170800,1179279690,9370,9370,9370,9370,0
|
|
20230811,170700,1179279690,9370,9370,9370,9370,0
|
|
20230811,170600,1179279690,9370,9370,9370,9370,0
|
|
20230811,170500,1179279690,9370,9370,9370,9370,0
|
|
20230811,170400,1179279690,9370,9370,9370,9370,0
|
|
20230811,170300,1179279690,9370,9370,9370,9370,0
|
|
20230811,170200,1179279690,9370,9370,9370,9370,0
|
|
20230811,170100,1179279690,9370,9370,9370,9370,0
|
|
20230811,170000,1179279690,9370,9370,9370,9370,0
|
|
20230811,165900,1179279690,9370,9370,9370,9370,0
|
|
20230811,165800,1179279690,9370,9370,9370,9370,0
|
|
20230811,165700,1179279690,9370,9370,9370,9370,0
|
|
20230811,165600,1179279690,9370,9370,9370,9370,0
|
|
20230811,165500,1179279690,9370,9370,9370,9370,0
|
|
20230811,165400,1179279690,9370,9370,9370,9370,0
|
|
20230811,165300,1179279690,9370,9370,9370,9370,0
|
|
20230811,165200,1179279690,9370,9370,9370,9370,0
|
|
20230811,165100,1179279690,9370,9370,9370,9370,0
|
|
20230811,165000,1179279690,9370,9370,9370,9370,0
|
|
20230811,164900,1179279690,9370,9370,9370,9370,0
|
|
20230811,164800,1179279690,9370,9370,9370,9370,0
|
|
20230811,164700,1179279690,9370,9370,9370,9370,0
|
|
20230811,164600,1179279690,9370,9370,9370,9370,0
|
|
20230811,164500,1179279690,9370,9370,9370,9370,0
|
|
20230811,164400,1179279690,9370,9370,9370,9370,3956
|
|
20230811,164300,1179279690,9370,9370,9370,9370,0
|
|
20230811,164200,1179279690,9370,9370,9370,9370,0
|
|
20230811,164100,1179279690,9370,9370,9370,9370,0
|
|
20230811,164000,1179279690,9370,9370,9370,9370,0
|
|
20230811,163900,1179279690,9370,9370,9370,9370,0
|
|
20230811,163800,1179279690,9370,9370,9370,9370,0
|
|
20230811,163700,1179279690,9370,9370,9370,9370,0
|
|
20230811,163600,1179279690,9370,9370,9370,9370,0
|
|
20230811,163500,1179279690,9370,9370,9370,9370,0
|
|
20230811,163400,1179279690,9370,9370,9370,9370,0
|
|
20230811,163300,1179279690,9370,9370,9370,9370,0
|
|
20230811,163200,1179279690,9370,9370,9370,9370,0
|
|
20230811,163100,1179279690,9370,9370,9370,9370,0
|
|
20230811,163000,1179279690,9370,9370,9370,9370,0
|
|
20230811,162900,1179279690,9370,9370,9370,9370,0
|
|
20230811,162800,1179279690,9370,9370,9370,9370,0
|
|
20230811,162700,1179279690,9370,9370,9370,9370,0
|
|
20230811,162600,1179279690,9370,9370,9370,9370,0
|
|
20230811,162500,1179279690,9370,9370,9370,9370,0
|
|
20230811,162400,1179279690,9370,9370,9370,9370,0
|
|
20230811,162300,1179279690,9370,9370,9370,9370,0
|
|
20230811,162200,1179279690,9370,9370,9370,9370,0
|
|
20230811,162100,1179279690,9370,9370,9370,9370,0
|
|
20230811,162000,1179279690,9370,9370,9370,9370,0
|
|
20230811,161900,1179279690,9370,9370,9370,9370,0
|
|
20230811,161800,1179279690,9370,9370,9370,9370,0
|
|
20230811,161700,1179279690,9370,9370,9370,9370,0
|
|
20230811,161600,1179279690,9370,9370,9370,9370,0
|
|
20230811,161500,1179279690,9370,9370,9370,9370,0
|
|
20230811,161400,1179279690,9370,9370,9370,9370,3956
|
|
20230811,161300,1179279690,9370,9370,9370,9370,0
|
|
20230811,161200,1179279690,9370,9370,9370,9370,0
|
|
20230811,161100,1179279690,9370,9370,9370,9370,0
|
|
20230811,161000,1179279690,9370,9370,9370,9370,0
|
|
20230811,160900,1179279690,9370,9370,9370,9370,0
|
|
20230811,160800,1179279690,9370,9370,9370,9370,0
|
|
20230811,160700,1179279690,9370,9370,9370,9370,0
|
|
20230811,160600,1179279690,9370,9370,9370,9370,0
|
|
20230811,160500,1179279690,9370,9370,9370,9370,0
|
|
20230811,160400,1179279690,9370,9370,9370,9370,0
|
|
20230811,160300,1179279690,9370,9370,9370,9370,0
|
|
20230811,160200,1179279690,9370,9370,9370,9370,0
|
|
20230811,160100,1179279690,9370,9370,9370,9370,0
|
|
20230811,160000,1179279690,9370,9370,9370,9370,0
|
|
20230811,155900,1179279690,9370,9370,9370,9370,0
|
|
20230811,155800,1179279690,9370,9370,9370,9370,0
|
|
20230811,155700,1179279690,9370,9370,9370,9370,0
|
|
20230811,155600,1179279690,9370,9370,9370,9370,0
|
|
20230811,155500,1179279690,9370,9370,9370,9370,0
|
|
20230811,155400,1179279690,9370,9370,9370,9370,0
|
|
20230811,155300,1179279690,9370,9370,9370,9370,0
|
|
20230811,155200,1179279690,9370,9370,9370,9370,0
|
|
20230811,155100,1179279690,9370,9370,9370,9370,0
|
|
20230811,155000,1179279690,9370,9370,9370,9370,0
|
|
20230811,154900,1179279690,9370,9370,9370,9370,0
|
|
20230811,154800,1179279690,9370,9370,9370,9370,0
|
|
20230811,154700,1179279690,9370,9370,9370,9370,0
|
|
20230811,154600,1179279690,9370,9370,9370,9370,0
|
|
20230811,154500,1179279690,9370,9370,9370,9370,0
|
|
20230811,154400,1179279690,9370,9370,9370,9370,3956
|
|
20230811,154300,1179279690,9370,9370,9370,9370,0
|
|
20230811,154200,1179279690,9370,9370,9370,9370,0
|
|
20230811,154100,1179279690,9370,9370,9370,9370,0
|
|
20230811,154000,1179279690,9370,9370,9370,9370,0
|
|
20230811,153900,1179279690,9370,9370,9370,9370,0
|
|
20230811,153800,1179279690,9370,9370,9370,9370,0
|
|
20230811,153700,1179279690,9370,9370,9370,9370,0
|
|
20230811,153600,1179279690,9370,9370,9370,9370,0
|
|
20230811,153500,1179279690,9370,9370,9370,9370,0
|
|
20230811,153400,1179279690,9370,9370,9370,9370,0
|
|
20230811,153300,1179279690,9370,9370,9370,9370,0
|
|
20230811,153200,1179279690,9370,9370,9370,9370,0
|
|
20230811,153100,1179279690,9370,9370,9370,9370,0
|
|
20230811,153000,1179279690,9370,9370,9370,9370,3956
|
|
20230811,152900,1142211970,9390,9390,9390,9390,0
|
|
20230811,152800,1142211970,9390,9390,9390,9390,0
|
|
20230811,152700,1142211970,9390,9390,9390,9390,0
|
|
20230811,152600,1142211970,9390,9390,9390,9390,0
|
|
20230811,152500,1142211970,9390,9390,9390,9390,0
|
|
20230811,152400,1142211970,9390,9390,9390,9390,0
|
|
20230811,152300,1142211970,9390,9390,9390,9390,0
|
|
20230811,152200,1142211970,9390,9390,9390,9390,0
|
|
20230811,152100,1142211970,9390,9390,9390,9390,0
|
|
20230811,152000,1142211970,9390,9390,9390,9390,0
|
|
20230811,151900,1142211970,9390,9400,9400,9380,375
|
|
20230811,151800,1138691090,9400,9390,9400,9390,118
|
|
20230811,151700,1137582900,9380,9390,9390,9380,538
|
|
20230811,151600,1132533550,9390,9380,9400,9380,646
|
|
20230811,151500,1126470710,9390,9390,9400,9390,600
|
|
20230811,151400,1120836700,9400,9400,9400,9400,120
|
|
20230811,151300,1119708700,9400,9400,9400,9400,408
|
|
20230811,151200,1115873500,9400,9400,9400,9400,368
|
|
20230811,151100,1112414300,9400,9400,9400,9400,147
|
|
20230811,151000,1111032500,9390,9390,9390,9390,12
|
|
20230811,150900,1110919820,9390,9400,9400,9390,824
|
|
20230811,150800,1103175150,9400,9400,9400,9390,1002
|
|
20230811,150700,1093766340,9400,9400,9400,9400,70
|
|
20230811,150600,1093108340,9400,9410,9410,9400,561
|
|
20230811,150500,1087834930,9410,9410,9410,9410,97
|
|
20230811,150400,1086922160,9410,9410,9410,9410,121
|
|
20230811,150300,1085783550,9410,9400,9410,9400,4
|
|
20230811,150200,1085745940,9400,9400,9400,9400,103
|
|
20230811,150100,1084777740,9400,9400,9410,9400,600
|
|
20230811,150000,1079137730,9400,9410,9410,9400,5
|
|
20230811,145900,1079090700,9410,9420,9420,9400,1007
|
|
20230811,145800,1069623280,9410,9420,9420,9410,301
|
|
20230811,145700,1066790810,9420,9420,9430,9420,17
|
|
20230811,145600,1066630660,9430,9420,9430,9420,106
|
|
20230811,145500,1065631090,9420,9430,9430,9420,215
|
|
20230811,145400,1063605670,9430,9430,9430,9420,31
|
|
20230811,145300,1063313430,9430,9430,9430,9420,259
|
|
20230811,145200,1060871250,9430,9430,9440,9430,36
|
|
20230811,145100,1060531530,9440,9440,9440,9440,57
|
|
20230811,145000,1059993450,9410,9430,9430,9410,40
|
|
20230811,144900,1059616290,9430,9420,9430,9420,104
|
|
20230811,144800,1058635590,9420,9420,9430,9420,57
|
|
20230811,144700,1058098100,9420,9410,9420,9400,13
|
|
20230811,144600,1057975850,9410,9430,9430,9400,1099
|
|
20230811,144500,1047633650,9430,9430,9430,9430,4
|
|
20230811,144400,1047595930,9430,9430,9440,9430,33
|
|
20230811,144300,1047284730,9420,9430,9430,9420,191
|
|
20230811,144200,1045483850,9430,9430,9430,9410,28
|
|
20230811,144100,1045219830,9410,9410,9420,9410,1677
|
|
20230811,144000,1029437060,9400,9400,9410,9400,276
|
|
20230811,143900,1026842550,9400,9410,9410,9400,177
|
|
20230811,143800,1025177640,9400,9410,9410,9400,3
|
|
20230811,143700,1025149430,9410,9390,9410,9390,108
|
|
20230811,143600,1024134960,9410,9410,9410,9400,41
|
|
20230811,143500,1023749160,9400,9400,9400,9400,51
|
|
20230811,143400,1023269760,9400,9400,9400,9390,14
|
|
20230811,143300,1023138220,9400,9400,9400,9390,692
|
|
20230811,143200,1016634270,9400,9390,9400,9390,40
|
|
20230811,143100,1016258630,9400,9400,9400,9390,98
|
|
20230811,143000,1015338390,9390,9400,9400,9390,96
|
|
20230811,142900,1014436390,9390,9390,9400,9390,269
|
|
20230811,142800,1011910470,9400,9400,9400,9400,309
|
|
20230811,142700,1009005870,9410,9400,9410,9400,117
|
|
20230811,142600,1007906050,9400,9410,9410,9400,272
|
|
20230811,142500,1005348290,9410,9410,9410,9410,286
|
|
20230811,142400,1002657030,9400,9410,9410,9400,464
|
|
20230811,142300,998295380,9410,9420,9420,9410,24
|
|
20230811,142200,998069530,9430,9410,9430,9410,11
|
|
20230811,142100,997965900,9410,9420,9420,9410,341
|
|
20230811,142000,994757040,9420,9420,9430,9420,4
|
|
20230811,141900,994719350,9420,9420,9420,9410,258
|
|
20230811,141800,992290210,9410,9410,9410,9400,2775
|
|
20230811,141700,966177660,9410,9400,9410,9400,102
|
|
20230811,141600,965218850,9400,9400,9400,9390,98
|
|
20230811,141500,964298520,9400,9380,9410,9380,109
|
|
20230811,141400,963274990,9390,9390,9410,9390,947
|
|
20230811,141300,954377880,9390,9430,9430,9390,5558
|
|
20230811,141200,902124660,9420,9410,9430,9410,4
|
|
20230811,141100,902086990,9410,9410,9410,9410,110
|
|
20230811,141000,901051890,9420,9410,9430,9400,434
|
|
20230811,140900,896969840,9410,9410,9430,9410,304
|
|
20230811,140800,894109160,9410,9440,9440,9410,387
|
|
20230811,140700,890466250,9440,9440,9440,9420,25
|
|
20230811,140600,890230400,9440,9430,9440,9410,130
|
|
20230811,140500,889006920,9430,9440,9440,9430,3
|
|
20230811,140400,888978620,9410,9420,9420,9410,1039
|
|
20230811,140300,879195830,9430,9450,9450,9430,2590
|
|
20230811,140200,854767860,9450,9450,9450,9440,60
|
|
20230811,140100,854201390,9450,9450,9450,9440,486
|
|
20230811,140000,849613380,9450,9450,9450,9440,256
|
|
20230811,135900,847195700,9460,9450,9460,9450,4
|
|
20230811,135800,847157870,9470,9470,9470,9440,53
|
|
20230811,135700,846657460,9440,9450,9450,9440,200
|
|
20230811,135600,844769440,9470,9470,9470,9450,4718
|
|
20230811,135500,800147960,9470,9470,9470,9460,7
|
|
20230811,135400,800081680,9460,9470,9470,9460,92
|
|
20230811,135300,799211000,9470,9470,9470,9460,88
|
|
20230811,135200,798378460,9470,9470,9470,9460,459
|
|
20230811,135100,794036160,9470,9470,9470,9470,1
|
|
20230811,135000,794026690,9470,9470,9470,9470,371
|
|
20230811,134900,790513320,9460,9470,9480,9460,1460
|
|
20230811,134800,776698090,9480,9480,9480,9480,4
|
|
20230811,134700,776660170,9480,9480,9480,9480,8
|
|
20230811,134600,776584330,9480,9470,9480,9470,34
|
|
20230811,134500,776262330,9480,9480,9480,9470,27
|
|
20230811,134400,776006510,9500,9510,9510,9490,318
|
|
20230811,134300,772984480,9490,9500,9510,9490,55
|
|
20230811,134200,772462460,9500,9490,9500,9490,15
|
|
20230811,134100,772320070,9510,9510,9510,9510,3
|
|
20230811,134000,772291540,9480,9490,9510,9480,257
|
|
20230811,133900,769854930,9480,9490,9490,9480,56
|
|
20230811,133800,769324040,9510,9510,9510,9510,1
|
|
20230811,133700,769314530,9480,9470,9480,9470,11
|
|
20230811,133600,769210350,9470,9480,9480,9470,507
|
|
20230811,133500,764409010,9470,9480,9510,9470,1124
|
|
20230811,133400,753758390,9490,9510,9510,9490,272
|
|
20230811,133300,751177050,9510,9510,9510,9510,0
|
|
20230811,133200,751177050,9510,9510,9510,9510,4
|
|
20230811,133100,751139010,9510,9510,9510,9510,1
|
|
20230811,133000,751129500,9490,9490,9500,9490,114
|
|
20230811,132900,750047630,9500,9510,9510,9500,3
|
|
20230811,132800,750019110,9510,9510,9510,9500,7
|
|
20230811,132700,749952580,9510,9510,9510,9510,1
|
|
20230811,132600,749943070,9510,9490,9520,9490,1204
|
|
20230811,132500,738485130,9480,9500,9500,9480,9
|
|
20230811,132400,738399690,9520,9520,9520,9520,0
|
|
20230811,132300,738399690,9520,9510,9520,9510,24
|
|
20230811,132200,738171430,9480,9510,9510,9480,156
|
|
20230811,132100,736690810,9510,9510,9510,9500,221
|
|
20230811,132000,734589140,9510,9500,9510,9500,3
|
|
20230811,131900,734560620,9510,9510,9510,9500,4
|
|
20230811,131800,734522590,9510,9500,9510,9500,25
|
|
20230811,131700,734284940,9500,9510,9510,9500,2
|
|
20230811,131600,734265930,9480,9480,9480,9480,262
|
|
20230811,131500,731782170,9480,9470,9480,9470,23
|
|
20230811,131400,731564330,9480,9480,9480,9470,126
|
|
20230811,131300,730370600,9480,9500,9510,9480,287
|
|
20230811,131200,727649770,9510,9480,9510,9470,235
|
|
20230811,131100,725419820,9480,9510,9510,9480,161
|
|
20230811,131000,723893210,9480,9510,9510,9480,1456
|
|
20230811,130900,710054460,9510,9500,9510,9500,1518
|
|
20230811,130800,695619150,9500,9490,9500,9490,3
|
|
20230811,130700,695590660,9500,9500,9500,9500,175
|
|
20230811,130600,693928160,9490,9490,9490,9490,150
|
|
20230811,130500,692504660,9490,9500,9500,9490,35
|
|
20230811,130400,692172390,9500,9500,9500,9500,25
|
|
20230811,130300,691934890,9500,9490,9500,9490,254
|
|
20230811,130200,689524420,9490,9490,9490,9490,1
|
|
20230811,130100,689514930,9480,9480,9480,9480,5
|
|
20230811,130000,689467530,9480,9490,9490,9480,3
|
|
20230811,125900,689439070,9490,9490,9490,9490,50
|
|
20230811,125800,688964570,9490,9480,9490,9480,21
|
|
20230811,125700,688765480,9490,9490,9490,9490,16
|
|
20230811,125600,688613640,9490,9490,9490,9490,7
|
|
20230811,125500,688547210,9490,9490,9500,9490,260
|
|
20230811,125400,686079780,9500,9500,9500,9500,5
|
|
20230811,125300,686032280,9500,9500,9500,9500,104
|
|
20230811,125200,685044280,9490,9500,9500,9490,212
|
|
20230811,125100,683032370,9490,9490,9490,9490,29
|
|
20230811,125000,682757160,9500,9500,9500,9500,60
|
|
20230811,124900,682187160,9500,9490,9500,9490,38
|
|
20230811,124800,681826340,9500,9500,9500,9500,3
|
|
20230811,124700,681797840,9500,9500,9500,9500,2
|
|
20230811,124600,681778840,9500,9500,9500,9500,0
|
|
20230811,124500,681778840,9500,9500,9500,9490,124
|
|
20230811,124400,680600980,9500,9510,9510,9500,721
|
|
20230811,124300,673751220,9500,9500,9510,9500,128
|
|
20230811,124200,672535130,9510,9510,9510,9490,127
|
|
20230811,124100,671328560,9510,9500,9510,9500,14
|
|
20230811,124000,671195540,9500,9510,9510,9500,13
|
|
20230811,123900,671072020,9500,9500,9510,9500,325
|
|
20230811,123800,667984460,9510,9500,9510,9500,1954
|
|
20230811,123700,649421440,9500,9500,9500,9500,1108
|
|
20230811,123600,638895440,9500,9500,9500,9500,9
|
|
20230811,123500,638809940,9500,9490,9500,9490,57
|
|
20230811,123400,638268970,9490,9490,9490,9490,42
|
|
20230811,123300,637870390,9490,9490,9490,9490,32
|
|
20230811,123200,637566710,9490,9480,9490,9480,228
|
|
20230811,123100,635404860,9490,9490,9490,9490,42
|
|
20230811,123000,635006280,9490,9500,9500,9490,13
|
|
20230811,122900,634882900,9500,9500,9500,9500,7
|
|
20230811,122800,634816400,9490,9490,9500,9490,118
|
|
20230811,122700,633696560,9490,9490,9490,9490,16
|
|
20230811,122600,633544720,9490,9490,9490,9490,3
|
|
20230811,122500,633516250,9490,9490,9490,9490,7
|
|
20230811,122400,633449820,9490,9490,9490,9490,1
|
|
20230811,122300,633440330,9490,9490,9490,9490,6
|
|
20230811,122200,633383390,9490,9490,9490,9490,2
|
|
20230811,122100,633364410,9490,9490,9490,9490,0
|
|
20230811,122000,633364410,9490,9490,9500,9490,302
|
|
20230811,121900,630498410,9490,9490,9490,9490,11
|
|
20230811,121800,630394020,9490,9490,9490,9490,1
|
|
20230811,121700,630384530,9490,9500,9500,9490,13
|
|
20230811,121600,630261140,9500,9500,9500,9500,2
|
|
20230811,121500,630242140,9500,9490,9500,9490,829
|
|
20230811,121400,622374920,9500,9500,9500,9500,15
|
|
20230811,121300,622232420,9500,9490,9500,9490,151
|
|
20230811,121200,620799420,9500,9500,9500,9500,3
|
|
20230811,121100,620770920,9490,9490,9490,9490,22
|
|
20230811,121000,620562140,9500,9500,9500,9500,0
|
|
20230811,120900,620562140,9500,9490,9500,9460,949
|
|
20230811,120800,611572650,9500,9490,9500,9490,21
|
|
20230811,120700,611373250,9500,9500,9500,9500,1
|
|
20230811,120600,611363750,9500,9500,9500,9500,1
|
|
20230811,120500,611354250,9500,9500,9500,9500,2
|
|
20230811,120400,611335250,9500,9500,9500,9500,2
|
|
20230811,120300,611316250,9480,9480,9480,9480,0
|
|
20230811,120200,611316250,9480,9490,9490,9480,285
|
|
20230811,120100,608612740,9500,9500,9500,9490,51
|
|
20230811,120000,608128250,9500,9500,9500,9500,2
|
|
20230811,115900,608109250,9500,9500,9500,9500,0
|
|
20230811,115800,608109250,9500,9500,9500,9500,2
|
|
20230811,115700,608090250,9500,9490,9500,9490,938
|
|
20230811,115600,599179430,9490,9490,9490,9490,26
|
|
20230811,115500,598932690,9500,9490,9500,9490,223
|
|
20230811,115400,596815300,9500,9500,9500,9500,100
|
|
20230811,115300,595865300,9500,9500,9500,9500,1
|
|
20230811,115200,595855800,9500,9500,9500,9500,0
|
|
20230811,115100,595855800,9500,9500,9500,9500,29
|
|
20230811,115000,595580300,9500,9500,9500,9500,11
|
|
20230811,114900,595475800,9500,9500,9500,9500,212
|
|
20230811,114800,593461800,9490,9490,9490,9490,128
|
|
20230811,114700,592247080,9490,9490,9490,9490,1
|
|
20230811,114600,592237590,9480,9470,9480,9470,141
|
|
20230811,114500,590902310,9470,9480,9480,9470,2
|
|
20230811,114400,590883360,9470,9480,9480,9470,300
|
|
20230811,114300,588040890,9490,9490,9490,9490,2
|
|
20230811,114200,588021910,9490,9490,9490,9490,0
|
|
20230811,114100,588021910,9490,9490,9490,9490,3
|
|
20230811,114000,587993440,9490,9490,9490,9490,30
|
|
20230811,113900,587708740,9480,9470,9480,9470,76
|
|
20230811,113800,586988270,9480,9480,9480,9480,62
|
|
20230811,113700,586400510,9480,9480,9480,9480,12
|
|
20230811,113600,586286750,9460,9460,9460,9460,415
|
|
20230811,113500,582360850,9470,9470,9480,9470,12
|
|
20230811,113400,582247190,9470,9470,9470,9470,44
|
|
20230811,113300,581830510,9470,9470,9470,9470,6
|
|
20230811,113200,581773690,9470,9470,9470,9470,32
|
|
20230811,113100,581470650,9470,9460,9480,9460,6
|
|
20230811,113000,581413860,9450,9480,9480,9450,832
|
|
20230811,112900,573540330,9480,9480,9490,9480,8
|
|
20230811,112800,573464480,9490,9480,9490,9480,2
|
|
20230811,112700,573445510,9470,9470,9470,9470,155
|
|
20230811,112600,571977660,9470,9460,9470,9460,17
|
|
20230811,112500,571816820,9470,9480,9480,9470,403
|
|
20230811,112400,568000370,9470,9480,9480,9470,23
|
|
20230811,112300,567782460,9470,9490,9490,9470,326
|
|
20230811,112200,564692260,9490,9490,9490,9490,0
|
|
20230811,112100,564692260,9490,9490,9490,9490,1
|
|
20230811,112000,564682770,9490,9490,9490,9480,55
|
|
20230811,111900,564161350,9490,9490,9490,9490,204
|
|
20230811,111800,562225390,9490,9490,9490,9490,2
|
|
20230811,111700,562206410,9490,9490,9490,9490,0
|
|
20230811,111600,562206410,9490,9480,9490,9480,6
|
|
20230811,111500,562149490,9490,9500,9500,9480,1266
|
|
20230811,111400,550147750,9500,9490,9500,9480,856
|
|
20230811,111300,542029700,9490,9490,9490,9490,13
|
|
20230811,111200,541906330,9490,9490,9490,9490,23
|
|
20230811,111100,541688060,9490,9490,9490,9490,68
|
|
20230811,111000,541042740,9490,9500,9500,9490,17
|
|
20230811,110900,540881390,9500,9490,9500,9490,86
|
|
20230811,110800,540065240,9490,9500,9500,9490,807
|
|
20230811,110700,532406800,9500,9500,9500,9500,0
|
|
20230811,110600,532406800,9500,9500,9500,9500,2
|
|
20230811,110500,532387800,9490,9490,9490,9490,29
|
|
20230811,110400,532112590,9490,9490,9490,9490,74
|
|
20230811,110300,531410330,9490,9490,9490,9490,100
|
|
20230811,110200,530461330,9490,9490,9490,9490,0
|
|
20230811,110100,530461330,9490,9500,9500,9490,115
|
|
20230811,110000,529368910,9500,9490,9500,9490,3
|
|
20230811,105900,529340420,9500,9490,9500,9490,91
|
|
20230811,105800,528476820,9490,9490,9490,9480,84
|
|
20230811,105700,527680480,9490,9490,9490,9490,1
|
|
20230811,105600,527670990,9490,9490,9490,9490,7
|
|
20230811,105500,527604560,9490,9490,9490,9480,218
|
|
20230811,105400,525535750,9490,9490,9490,9490,3
|
|
20230811,105300,525507280,9490,9490,9490,9490,3
|
|
20230811,105200,525478810,9490,9490,9490,9490,109
|
|
20230811,105100,524444400,9500,9490,9500,9490,13
|
|
20230811,105000,524321000,9500,9490,9500,9490,25
|
|
20230811,104900,524083700,9500,9490,9500,9490,2
|
|
20230811,104800,524064710,9490,9510,9510,9490,123
|
|
20230811,104700,522897400,9490,9490,9510,9490,121
|
|
20230811,104600,521749090,9490,9490,9500,9490,39
|
|
20230811,104500,521378970,9490,9510,9510,9490,62
|
|
20230811,104400,520790540,9510,9510,9510,9500,776
|
|
20230811,104300,513414580,9510,9520,9520,9510,2
|
|
20230811,104200,513395550,9510,9510,9510,9510,34
|
|
20230811,104100,513072210,9510,9510,9510,9500,1035
|
|
20230811,104000,503238180,9510,9510,9510,9510,165
|
|
20230811,103900,501669030,9510,9510,9510,9510,40
|
|
20230811,103800,501288630,9510,9510,9510,9510,58
|
|
20230811,103700,500737050,9500,9500,9500,9500,0
|
|
20230811,103600,500737050,9500,9510,9510,9500,31
|
|
20230811,103500,500442250,9500,9510,9510,9500,278
|
|
20230811,103400,497801110,9520,9510,9520,9510,743
|
|
20230811,103300,490735170,9510,9510,9510,9510,3
|
|
20230811,103200,490706640,9500,9500,9500,9500,7
|
|
20230811,103100,490640140,9500,9500,9510,9500,189
|
|
20230811,103000,488844630,9500,9500,9500,9500,1
|
|
20230811,102900,488835130,9490,9500,9510,9490,441
|
|
20230811,102800,484645630,9500,9500,9500,9480,356
|
|
20230811,102700,481267920,9500,9500,9500,9500,240
|
|
20230811,102600,478987920,9500,9500,9500,9500,300
|
|
20230811,102500,476137920,9500,9490,9500,9490,1366
|
|
20230811,102400,463169780,9500,9490,9500,9490,22
|
|
20230811,102300,462960940,9490,9480,9490,9480,955
|
|
20230811,102200,453901490,9480,9480,9480,9480,1
|
|
20230811,102100,453892010,9490,9480,9490,9480,259
|
|
20230811,102000,451436680,9480,9480,9480,9480,0
|
|
20230811,101900,451436680,9480,9480,9480,9470,36
|
|
20230811,101800,451095650,9480,9480,9480,9470,17
|
|
20230811,101700,450934590,9480,9480,9480,9480,2
|
|
20230811,101600,450915630,9480,9480,9480,9480,1
|
|
20230811,101500,450906150,9480,9480,9480,9470,7
|
|
20230811,101400,450839840,9480,9480,9480,9480,64
|
|
20230811,101300,450233120,9480,9490,9490,9480,2
|
|
20230811,101200,450214150,9480,9480,9480,9480,158
|
|
20230811,101100,448716310,9490,9480,9490,9480,9
|
|
20230811,101000,448630970,9480,9490,9490,9480,147
|
|
20230811,100900,447237400,9490,9490,9490,9480,31
|
|
20230811,100800,446943460,9480,9480,9490,9480,100
|
|
20230811,100700,445995450,9480,9480,9480,9480,11
|
|
20230811,100600,445891170,9470,9480,9480,9470,11
|
|
20230811,100500,445786960,9490,9490,9490,9490,1
|
|
20230811,100400,445777470,9490,9480,9490,9470,303
|
|
20230811,100300,442904220,9480,9480,9480,9470,91
|
|
20230811,100200,442041570,9480,9460,9480,9460,211
|
|
20230811,100100,440045310,9430,9440,9440,9420,1008
|
|
20230811,100000,430543350,9460,9450,9460,9420,1802
|
|
20230811,095900,413556410,9470,9480,9480,9440,2658
|
|
20230811,095800,388446490,9470,9480,9480,9450,103
|
|
20230811,095700,387472820,9430,9490,9490,9430,425
|
|
20230811,095600,383454280,9490,9470,9490,9430,772
|
|
20230811,095500,376167950,9470,9490,9500,9470,20
|
|
20230811,095400,375978240,9500,9500,9500,9490,74
|
|
20230811,095300,375275360,9520,9500,9520,9490,504
|
|
20230811,095200,370491880,9500,9500,9520,9500,1288
|
|
20230811,095100,358242760,9480,9490,9490,9480,896
|
|
20230811,095000,349743220,9480,9480,9480,9480,110
|
|
20230811,094900,348700420,9480,9490,9490,9480,12
|
|
20230811,094800,348586550,9490,9490,9490,9490,4
|
|
20230811,094700,348548590,9490,9490,9490,9480,108
|
|
20230811,094600,347524670,9490,9490,9490,9460,579
|
|
20230811,094500,342042220,9490,9480,9490,9460,346
|
|
20230811,094400,338760200,9490,9480,9490,9420,1252
|
|
20230811,094300,326936670,9480,9480,9480,9470,106
|
|
20230811,094200,325932790,9480,9480,9480,9470,62
|
|
20230811,094100,325345490,9490,9480,9490,9480,7
|
|
20230811,094000,325279070,9480,9490,9490,9480,61
|
|
20230811,093900,324700280,9490,9490,9490,9490,41
|
|
20230811,093800,324311190,9490,9500,9500,9490,323
|
|
20230811,093700,321244920,9510,9510,9510,9500,49
|
|
20230811,093600,320779300,9500,9500,9510,9500,221
|
|
20230811,093500,318678770,9510,9510,9510,9510,105
|
|
20230811,093400,317680220,9510,9510,9520,9500,229
|
|
20230811,093300,315501660,9530,9530,9530,9530,3
|
|
20230811,093200,315473070,9520,9520,9530,9500,1746
|
|
20230811,093100,298848780,9500,9500,9500,9490,605
|
|
20230811,093000,293101980,9500,9530,9530,9500,9
|
|
20230811,092900,293016450,9530,9530,9530,9530,606
|
|
20230811,092800,287241270,9530,9530,9540,9530,291
|
|
20230811,092700,284466480,9530,9500,9530,9450,421
|
|
20230811,092600,280483040,9500,9540,9550,9500,851
|
|
20230811,092500,272376980,9540,9540,9550,9540,217
|
|
20230811,092400,270306590,9540,9540,9540,9540,19
|
|
20230811,092300,270125330,9540,9530,9550,9530,381
|
|
20230811,092200,266490880,9540,9530,9540,9530,831
|
|
20230811,092100,258568650,9500,9540,9540,9500,65
|
|
20230811,092000,257948710,9560,9470,9560,9470,797
|
|
20230811,091900,250341660,9530,9530,9530,9480,191
|
|
20230811,091800,248525320,9530,9500,9530,9490,162
|
|
20230811,091700,246986820,9420,9510,9510,9420,2000
|
|
20230811,091600,228098710,9530,9560,9560,9530,2149
|
|
20230811,091500,207580780,9560,9590,9600,9560,1568
|
|
20230811,091400,192563860,9580,9570,9600,9560,2396
|
|
20230811,091300,169608880,9570,9510,9570,9510,1178
|
|
20230811,091200,158343450,9530,9490,9530,9480,3767
|
|
20230811,091100,122570630,9480,9450,9480,9450,3436
|
|
20230811,091000,90033670,9440,9450,9450,9440,473
|
|
20230811,090900,85568530,9440,9460,9470,9440,493
|
|
20230811,090800,80911570,9470,9450,9480,9430,1381
|
|
20230811,090700,67836240,9450,9410,9450,9410,979
|
|
20230811,090600,58590690,9410,9410,9420,9410,770
|
|
20230811,090500,51343400,9410,9420,9420,9410,160
|
|
20230811,090400,49836320,9410,9400,9410,9400,938
|
|
20230811,090300,41018540,9400,9390,9400,9390,15
|
|
20230811,090200,40877590,9400,9390,9400,9390,86
|
|
20230811,090100,40070040,9360,9400,9400,9350,2150
|
|
20230811,090000,19928000,9400,9350,9400,9350,2130
|