634 lines
29 KiB
CSV
634 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,193100,74821080,9250,9250,9250,9250,181
|
|
20230808,193000,74821080,9250,9250,9250,9250,0
|
|
20230808,192900,74821080,9250,9250,9250,9250,0
|
|
20230808,192800,74821080,9250,9250,9250,9250,0
|
|
20230808,192700,74821080,9250,9250,9250,9250,0
|
|
20230808,192600,74821080,9250,9250,9250,9250,0
|
|
20230808,192500,74821080,9250,9250,9250,9250,0
|
|
20230808,192400,74821080,9250,9250,9250,9250,0
|
|
20230808,192300,74821080,9250,9250,9250,9250,0
|
|
20230808,192200,74821080,9250,9250,9250,9250,0
|
|
20230808,192100,74821080,9250,9250,9250,9250,0
|
|
20230808,192000,74821080,9250,9250,9250,9250,0
|
|
20230808,191900,74821080,9250,9250,9250,9250,0
|
|
20230808,191800,74821080,9250,9250,9250,9250,0
|
|
20230808,191700,74821080,9250,9250,9250,9250,0
|
|
20230808,191600,74821080,9250,9250,9250,9250,0
|
|
20230808,191500,74821080,9250,9250,9250,9250,0
|
|
20230808,191400,74821080,9250,9250,9250,9250,0
|
|
20230808,191300,74821080,9250,9250,9250,9250,0
|
|
20230808,191200,74821080,9250,9250,9250,9250,0
|
|
20230808,191100,74821080,9250,9250,9250,9250,0
|
|
20230808,191000,74821080,9250,9250,9250,9250,0
|
|
20230808,190900,74821080,9250,9250,9250,9250,0
|
|
20230808,190800,74821080,9250,9250,9250,9250,0
|
|
20230808,190700,74821080,9250,9250,9250,9250,0
|
|
20230808,190600,74821080,9250,9250,9250,9250,0
|
|
20230808,190500,74821080,9250,9250,9250,9250,0
|
|
20230808,190400,74821080,9250,9250,9250,9250,0
|
|
20230808,190300,74821080,9250,9250,9250,9250,0
|
|
20230808,190200,74821080,9250,9250,9250,9250,0
|
|
20230808,190100,74821080,9250,9250,9250,9250,181
|
|
20230808,190000,74821080,9250,9250,9250,9250,0
|
|
20230808,185900,74821080,9250,9250,9250,9250,0
|
|
20230808,185800,74821080,9250,9250,9250,9250,0
|
|
20230808,185700,74821080,9250,9250,9250,9250,0
|
|
20230808,185600,74821080,9250,9250,9250,9250,0
|
|
20230808,185500,74821080,9250,9250,9250,9250,0
|
|
20230808,185400,74821080,9250,9250,9250,9250,0
|
|
20230808,185300,74821080,9250,9250,9250,9250,0
|
|
20230808,185200,74821080,9250,9250,9250,9250,0
|
|
20230808,185100,74821080,9250,9250,9250,9250,0
|
|
20230808,185000,74821080,9250,9250,9250,9250,0
|
|
20230808,184900,74821080,9250,9250,9250,9250,0
|
|
20230808,184800,74821080,9250,9250,9250,9250,0
|
|
20230808,184700,74821080,9250,9250,9250,9250,0
|
|
20230808,184600,74821080,9250,9250,9250,9250,0
|
|
20230808,184500,74821080,9250,9250,9250,9250,0
|
|
20230808,184400,74821080,9250,9250,9250,9250,0
|
|
20230808,184300,74821080,9250,9250,9250,9250,0
|
|
20230808,184200,74821080,9250,9250,9250,9250,0
|
|
20230808,184100,74821080,9250,9250,9250,9250,0
|
|
20230808,184000,74821080,9250,9250,9250,9250,0
|
|
20230808,183900,74821080,9250,9250,9250,9250,0
|
|
20230808,183800,74821080,9250,9250,9250,9250,0
|
|
20230808,183700,74821080,9250,9250,9250,9250,0
|
|
20230808,183600,74821080,9250,9250,9250,9250,0
|
|
20230808,183500,74821080,9250,9250,9250,9250,0
|
|
20230808,183400,74821080,9250,9250,9250,9250,0
|
|
20230808,183300,74821080,9250,9250,9250,9250,0
|
|
20230808,183200,74821080,9250,9250,9250,9250,0
|
|
20230808,183100,74821080,9250,9250,9250,9250,181
|
|
20230808,183000,74821080,9250,9250,9250,9250,0
|
|
20230808,182900,74821080,9250,9250,9250,9250,0
|
|
20230808,182800,74821080,9250,9250,9250,9250,0
|
|
20230808,182700,74821080,9250,9250,9250,9250,0
|
|
20230808,182600,74821080,9250,9250,9250,9250,0
|
|
20230808,182500,74821080,9250,9250,9250,9250,0
|
|
20230808,182400,74821080,9250,9250,9250,9250,0
|
|
20230808,182300,74821080,9250,9250,9250,9250,0
|
|
20230808,182200,74821080,9250,9250,9250,9250,0
|
|
20230808,182100,74821080,9250,9250,9250,9250,0
|
|
20230808,182000,74821080,9250,9250,9250,9250,0
|
|
20230808,181900,74821080,9250,9250,9250,9250,0
|
|
20230808,181800,74821080,9250,9250,9250,9250,0
|
|
20230808,181700,74821080,9250,9250,9250,9250,0
|
|
20230808,181600,74821080,9250,9250,9250,9250,0
|
|
20230808,181500,74821080,9250,9250,9250,9250,0
|
|
20230808,181400,74821080,9250,9250,9250,9250,0
|
|
20230808,181300,74821080,9250,9250,9250,9250,0
|
|
20230808,181200,74821080,9250,9250,9250,9250,0
|
|
20230808,181100,74821080,9250,9250,9250,9250,0
|
|
20230808,181000,74821080,9250,9250,9250,9250,0
|
|
20230808,180900,74821080,9250,9250,9250,9250,0
|
|
20230808,180800,74821080,9250,9250,9250,9250,0
|
|
20230808,180700,74821080,9250,9250,9250,9250,0
|
|
20230808,180600,74821080,9250,9250,9250,9250,0
|
|
20230808,180500,74821080,9250,9250,9250,9250,0
|
|
20230808,180400,74821080,9250,9250,9250,9250,0
|
|
20230808,180300,74821080,9250,9250,9250,9250,0
|
|
20230808,180200,74821080,9250,9250,9250,9250,0
|
|
20230808,180100,74821080,9250,9250,9250,9250,181
|
|
20230808,180000,74821080,9250,9250,9250,9250,0
|
|
20230808,175900,74821080,9250,9250,9250,9250,0
|
|
20230808,175800,74821080,9250,9250,9250,9250,0
|
|
20230808,175700,74821080,9250,9250,9250,9250,0
|
|
20230808,175600,74821080,9250,9250,9250,9250,0
|
|
20230808,175500,74821080,9250,9250,9250,9250,0
|
|
20230808,175400,74821080,9250,9250,9250,9250,0
|
|
20230808,175300,74821080,9250,9250,9250,9250,0
|
|
20230808,175200,74821080,9250,9250,9250,9250,0
|
|
20230808,175100,74821080,9250,9250,9250,9250,0
|
|
20230808,175000,74821080,9250,9250,9250,9250,0
|
|
20230808,174900,74821080,9250,9250,9250,9250,0
|
|
20230808,174800,74821080,9250,9250,9250,9250,0
|
|
20230808,174700,74821080,9250,9250,9250,9250,0
|
|
20230808,174600,74821080,9250,9250,9250,9250,0
|
|
20230808,174500,74821080,9250,9250,9250,9250,0
|
|
20230808,174400,74821080,9250,9250,9250,9250,0
|
|
20230808,174300,74821080,9250,9250,9250,9250,0
|
|
20230808,174200,74821080,9250,9250,9250,9250,0
|
|
20230808,174100,74821080,9250,9250,9250,9250,0
|
|
20230808,174000,74821080,9250,9250,9250,9250,0
|
|
20230808,173900,74821080,9250,9250,9250,9250,0
|
|
20230808,173800,74821080,9250,9250,9250,9250,0
|
|
20230808,173700,74821080,9250,9250,9250,9250,0
|
|
20230808,173600,74821080,9250,9250,9250,9250,0
|
|
20230808,173500,74821080,9250,9250,9250,9250,0
|
|
20230808,173400,74821080,9250,9250,9250,9250,0
|
|
20230808,173300,74821080,9250,9250,9250,9250,0
|
|
20230808,173200,74821080,9250,9250,9250,9250,0
|
|
20230808,173100,74821080,9250,9250,9250,9250,181
|
|
20230808,173000,74821080,9250,9250,9250,9250,0
|
|
20230808,172900,74821080,9250,9250,9250,9250,0
|
|
20230808,172800,74821080,9250,9250,9250,9250,0
|
|
20230808,172700,74821080,9250,9250,9250,9250,0
|
|
20230808,172600,74821080,9250,9250,9250,9250,0
|
|
20230808,172500,74821080,9250,9250,9250,9250,0
|
|
20230808,172400,74821080,9250,9250,9250,9250,0
|
|
20230808,172300,74821080,9250,9250,9250,9250,0
|
|
20230808,172200,74821080,9250,9250,9250,9250,0
|
|
20230808,172100,74821080,9250,9250,9250,9250,0
|
|
20230808,172000,74821080,9250,9250,9250,9250,0
|
|
20230808,171900,74821080,9250,9250,9250,9250,0
|
|
20230808,171800,74821080,9250,9250,9250,9250,0
|
|
20230808,171700,74821080,9250,9250,9250,9250,0
|
|
20230808,171600,74821080,9250,9250,9250,9250,0
|
|
20230808,171500,74821080,9250,9250,9250,9250,0
|
|
20230808,171400,74821080,9250,9250,9250,9250,0
|
|
20230808,171300,74821080,9250,9250,9250,9250,0
|
|
20230808,171200,74821080,9250,9250,9250,9250,0
|
|
20230808,171100,74821080,9250,9250,9250,9250,0
|
|
20230808,171000,74821080,9250,9250,9250,9250,0
|
|
20230808,170900,74821080,9250,9250,9250,9250,0
|
|
20230808,170800,74821080,9250,9250,9250,9250,0
|
|
20230808,170700,74821080,9250,9250,9250,9250,0
|
|
20230808,170600,74821080,9250,9250,9250,9250,0
|
|
20230808,170500,74821080,9250,9250,9250,9250,0
|
|
20230808,170400,74821080,9250,9250,9250,9250,0
|
|
20230808,170300,74821080,9250,9250,9250,9250,0
|
|
20230808,170200,74821080,9250,9250,9250,9250,0
|
|
20230808,170100,74821080,9250,9250,9250,9250,181
|
|
20230808,170000,74821080,9250,9250,9250,9250,0
|
|
20230808,165900,74821080,9250,9250,9250,9250,0
|
|
20230808,165800,74821080,9250,9250,9250,9250,0
|
|
20230808,165700,74821080,9250,9250,9250,9250,0
|
|
20230808,165600,74821080,9250,9250,9250,9250,0
|
|
20230808,165500,74821080,9250,9250,9250,9250,0
|
|
20230808,165400,74821080,9250,9250,9250,9250,0
|
|
20230808,165300,74821080,9250,9250,9250,9250,0
|
|
20230808,165200,74821080,9250,9250,9250,9250,0
|
|
20230808,165100,74821080,9250,9250,9250,9250,0
|
|
20230808,165000,74821080,9250,9250,9250,9250,0
|
|
20230808,164900,74821080,9250,9250,9250,9250,0
|
|
20230808,164800,74821080,9250,9250,9250,9250,0
|
|
20230808,164700,74821080,9250,9250,9250,9250,0
|
|
20230808,164600,74821080,9250,9250,9250,9250,0
|
|
20230808,164500,74821080,9250,9250,9250,9250,0
|
|
20230808,164400,74821080,9250,9250,9250,9250,0
|
|
20230808,164300,74821080,9250,9250,9250,9250,0
|
|
20230808,164200,74821080,9250,9250,9250,9250,0
|
|
20230808,164100,74821080,9250,9250,9250,9250,0
|
|
20230808,164000,74821080,9250,9250,9250,9250,0
|
|
20230808,163900,74821080,9250,9250,9250,9250,0
|
|
20230808,163800,74821080,9250,9250,9250,9250,0
|
|
20230808,163700,74821080,9250,9250,9250,9250,0
|
|
20230808,163600,74821080,9250,9250,9250,9250,0
|
|
20230808,163500,74821080,9250,9250,9250,9250,0
|
|
20230808,163400,74821080,9250,9250,9250,9250,0
|
|
20230808,163300,74821080,9250,9250,9250,9250,0
|
|
20230808,163200,74821080,9250,9250,9250,9250,0
|
|
20230808,163100,74821080,9250,9250,9250,9250,181
|
|
20230808,163000,74821080,9250,9250,9250,9250,0
|
|
20230808,162900,74821080,9250,9250,9250,9250,0
|
|
20230808,162800,74821080,9250,9250,9250,9250,0
|
|
20230808,162700,74821080,9250,9250,9250,9250,0
|
|
20230808,162600,74821080,9250,9250,9250,9250,0
|
|
20230808,162500,74821080,9250,9250,9250,9250,0
|
|
20230808,162400,74821080,9250,9250,9250,9250,0
|
|
20230808,162300,74821080,9250,9250,9250,9250,0
|
|
20230808,162200,74821080,9250,9250,9250,9250,0
|
|
20230808,162100,74821080,9250,9250,9250,9250,0
|
|
20230808,162000,74821080,9250,9250,9250,9250,0
|
|
20230808,161900,74821080,9250,9250,9250,9250,0
|
|
20230808,161800,74821080,9250,9250,9250,9250,0
|
|
20230808,161700,74821080,9250,9250,9250,9250,0
|
|
20230808,161600,74821080,9250,9250,9250,9250,0
|
|
20230808,161500,74821080,9250,9250,9250,9250,0
|
|
20230808,161400,74821080,9250,9250,9250,9250,0
|
|
20230808,161300,74821080,9250,9250,9250,9250,0
|
|
20230808,161200,74821080,9250,9250,9250,9250,0
|
|
20230808,161100,74821080,9250,9250,9250,9250,0
|
|
20230808,161000,74821080,9250,9250,9250,9250,0
|
|
20230808,160900,74821080,9250,9250,9250,9250,0
|
|
20230808,160800,74821080,9250,9250,9250,9250,0
|
|
20230808,160700,74821080,9250,9250,9250,9250,0
|
|
20230808,160600,74821080,9250,9250,9250,9250,0
|
|
20230808,160500,74821080,9250,9250,9250,9250,0
|
|
20230808,160400,74821080,9250,9250,9250,9250,0
|
|
20230808,160300,74821080,9250,9250,9250,9250,0
|
|
20230808,160200,74821080,9250,9250,9250,9250,0
|
|
20230808,160100,74821080,9250,9250,9250,9250,181
|
|
20230808,160000,74821080,9250,9250,9250,9250,0
|
|
20230808,155900,74821080,9250,9250,9250,9250,0
|
|
20230808,155800,74821080,9250,9250,9250,9250,0
|
|
20230808,155700,74821080,9250,9250,9250,9250,0
|
|
20230808,155600,74821080,9250,9250,9250,9250,0
|
|
20230808,155500,74821080,9250,9250,9250,9250,0
|
|
20230808,155400,74821080,9250,9250,9250,9250,0
|
|
20230808,155300,74821080,9250,9250,9250,9250,0
|
|
20230808,155200,74821080,9250,9250,9250,9250,0
|
|
20230808,155100,74821080,9250,9250,9250,9250,0
|
|
20230808,155000,74821080,9250,9250,9250,9250,0
|
|
20230808,154900,74821080,9250,9250,9250,9250,0
|
|
20230808,154800,74821080,9250,9250,9250,9250,0
|
|
20230808,154700,74821080,9250,9250,9250,9250,0
|
|
20230808,154600,74821080,9250,9250,9250,9250,0
|
|
20230808,154500,74821080,9250,9250,9250,9250,0
|
|
20230808,154400,74821080,9250,9250,9250,9250,0
|
|
20230808,154300,74821080,9250,9250,9250,9250,0
|
|
20230808,154200,74821080,9250,9250,9250,9250,0
|
|
20230808,154100,74821080,9250,9250,9250,9250,0
|
|
20230808,154000,74821080,9250,9250,9250,9250,0
|
|
20230808,153900,74821080,9250,9250,9250,9250,0
|
|
20230808,153800,74821080,9250,9250,9250,9250,0
|
|
20230808,153700,74821080,9250,9250,9250,9250,0
|
|
20230808,153600,74821080,9250,9250,9250,9250,0
|
|
20230808,153500,74821080,9250,9250,9250,9250,0
|
|
20230808,153400,74821080,9250,9250,9250,9250,0
|
|
20230808,153300,74821080,9250,9250,9250,9250,0
|
|
20230808,153200,74821080,9250,9250,9250,9250,0
|
|
20230808,153100,74821080,9250,9250,9250,9250,181
|
|
20230808,153000,74821080,9250,9250,9250,9250,181
|
|
20230808,152900,73146830,9350,9350,9350,9350,0
|
|
20230808,152800,73146830,9350,9350,9350,9350,0
|
|
20230808,152700,73146830,9350,9350,9350,9350,0
|
|
20230808,152600,73146830,9350,9350,9350,9350,0
|
|
20230808,152500,73146830,9350,9350,9350,9350,0
|
|
20230808,152400,73146830,9350,9350,9350,9350,0
|
|
20230808,152300,73146830,9350,9350,9350,9350,0
|
|
20230808,152200,73146830,9350,9350,9350,9350,0
|
|
20230808,152100,73146830,9350,9350,9350,9350,0
|
|
20230808,152000,73146830,9350,9350,9350,9350,0
|
|
20230808,151900,73146830,9350,9300,9350,9260,199
|
|
20230808,151800,71303740,9350,9350,9350,9350,0
|
|
20230808,151700,71303740,9350,9350,9350,9350,0
|
|
20230808,151600,71303740,9350,9350,9350,9350,0
|
|
20230808,151500,71303740,9350,9350,9350,9350,0
|
|
20230808,151400,71303740,9350,9350,9350,9350,0
|
|
20230808,151300,71303740,9350,9350,9350,9350,0
|
|
20230808,151200,71303740,9350,9350,9350,9350,0
|
|
20230808,151100,71303740,9350,9350,9350,9350,0
|
|
20230808,151000,71303740,9350,9350,9350,9350,0
|
|
20230808,150900,71303740,9350,9350,9350,9300,55
|
|
20230808,150800,70792140,9300,9330,9330,9300,51
|
|
20230808,150700,70317750,9350,9350,9350,9350,0
|
|
20230808,150600,70317750,9350,9350,9350,9350,0
|
|
20230808,150500,70317750,9350,9350,9350,9350,100
|
|
20230808,150400,69382750,9360,9360,9360,9360,0
|
|
20230808,150300,69382750,9360,9360,9360,9360,0
|
|
20230808,150200,69382750,9360,9360,9360,9360,0
|
|
20230808,150100,69382750,9360,9360,9360,9360,0
|
|
20230808,150000,69382750,9360,9360,9360,9360,0
|
|
20230808,145900,69382750,9360,9360,9360,9360,1
|
|
20230808,145800,69373390,9330,9330,9330,9330,1
|
|
20230808,145700,69364060,9340,9340,9340,9340,30
|
|
20230808,145600,69083860,9340,9340,9340,9340,2
|
|
20230808,145500,69065180,9340,9340,9340,9340,2
|
|
20230808,145400,69046500,9380,9380,9380,9380,0
|
|
20230808,145300,69046500,9380,9380,9380,9380,0
|
|
20230808,145200,69046500,9380,9380,9380,9380,0
|
|
20230808,145100,69046500,9380,9380,9380,9380,0
|
|
20230808,145000,69046500,9380,9380,9380,9380,0
|
|
20230808,144900,69046500,9380,9380,9380,9380,0
|
|
20230808,144800,69046500,9380,9380,9380,9380,12
|
|
20230808,144700,68933940,9370,9350,9370,9350,60
|
|
20230808,144600,68371990,9370,9370,9370,9370,0
|
|
20230808,144500,68371990,9370,9370,9370,9370,0
|
|
20230808,144400,68371990,9370,9310,9370,9250,209
|
|
20230808,144300,66434560,9400,9400,9400,9400,0
|
|
20230808,144200,66434560,9400,9400,9400,9400,0
|
|
20230808,144100,66434560,9400,9400,9400,9400,0
|
|
20230808,144000,66434560,9400,9400,9400,9400,0
|
|
20230808,143900,66434560,9400,9400,9400,9400,0
|
|
20230808,143800,66434560,9400,9400,9400,9400,0
|
|
20230808,143700,66434560,9400,9400,9400,9400,0
|
|
20230808,143600,66434560,9400,9400,9400,9400,0
|
|
20230808,143500,66434560,9400,9400,9400,9400,0
|
|
20230808,143400,66434560,9400,9400,9400,9400,0
|
|
20230808,143300,66434560,9400,9400,9400,9400,0
|
|
20230808,143200,66434560,9400,9400,9400,9400,0
|
|
20230808,143100,66434560,9400,9400,9400,9400,0
|
|
20230808,143000,66434560,9400,9400,9400,9400,0
|
|
20230808,142900,66434560,9400,9400,9400,9400,0
|
|
20230808,142800,66434560,9400,9400,9400,9400,0
|
|
20230808,142700,66434560,9400,9400,9400,9400,0
|
|
20230808,142600,66434560,9400,9400,9400,9400,0
|
|
20230808,142500,66434560,9400,9350,9400,9350,23
|
|
20230808,142400,66219150,9370,9310,9370,9310,601
|
|
20230808,142300,60590710,9390,9390,9390,9390,0
|
|
20230808,142200,60590710,9390,9390,9390,9390,0
|
|
20230808,142100,60590710,9390,9390,9390,9390,0
|
|
20230808,142000,60590710,9390,9390,9390,9390,0
|
|
20230808,141900,60590710,9390,9390,9390,9390,0
|
|
20230808,141800,60590710,9390,9390,9390,9390,0
|
|
20230808,141700,60590710,9390,9390,9390,9390,0
|
|
20230808,141600,60590710,9390,9390,9390,9390,0
|
|
20230808,141500,60590710,9390,9390,9390,9390,0
|
|
20230808,141400,60590710,9390,9390,9390,9390,0
|
|
20230808,141300,60590710,9390,9390,9390,9390,0
|
|
20230808,141200,60590710,9390,9390,9390,9390,1
|
|
20230808,141100,60581320,9300,9320,9320,9300,280
|
|
20230808,141000,57976440,9400,9400,9400,9400,0
|
|
20230808,140900,57976440,9400,9350,9400,9330,56
|
|
20230808,140800,57452580,9400,9400,9400,9400,1
|
|
20230808,140700,57443180,9360,9360,9360,9360,0
|
|
20230808,140600,57443180,9360,9360,9360,9360,6
|
|
20230808,140500,57387020,9430,9430,9430,9430,0
|
|
20230808,140400,57387020,9430,9430,9430,9430,0
|
|
20230808,140300,57387020,9430,9430,9430,9430,0
|
|
20230808,140200,57387020,9430,9430,9430,9430,0
|
|
20230808,140100,57387020,9430,9430,9430,9430,0
|
|
20230808,140000,57387020,9430,9430,9430,9430,0
|
|
20230808,135900,57387020,9430,9430,9430,9430,0
|
|
20230808,135800,57387020,9430,9430,9430,9430,0
|
|
20230808,135700,57387020,9430,9430,9430,9430,0
|
|
20230808,135600,57387020,9430,9430,9430,9430,0
|
|
20230808,135500,57387020,9430,9430,9430,9430,0
|
|
20230808,135400,57387020,9430,9430,9430,9430,0
|
|
20230808,135300,57387020,9430,9430,9430,9430,0
|
|
20230808,135200,57387020,9430,9430,9430,9430,0
|
|
20230808,135100,57387020,9430,9430,9430,9430,0
|
|
20230808,135000,57387020,9430,9430,9430,9430,0
|
|
20230808,134900,57387020,9430,9430,9430,9430,0
|
|
20230808,134800,57387020,9430,9430,9430,9430,0
|
|
20230808,134700,57387020,9430,9430,9430,9430,0
|
|
20230808,134600,57387020,9430,9430,9430,9430,0
|
|
20230808,134500,57387020,9430,9430,9430,9430,0
|
|
20230808,134400,57387020,9430,9430,9430,9430,0
|
|
20230808,134300,57387020,9430,9430,9430,9430,0
|
|
20230808,134200,57387020,9430,9430,9430,9430,0
|
|
20230808,134100,57387020,9430,9430,9430,9430,0
|
|
20230808,134000,57387020,9430,9430,9430,9430,0
|
|
20230808,133900,57387020,9430,9430,9430,9430,0
|
|
20230808,133800,57387020,9430,9430,9430,9430,0
|
|
20230808,133700,57387020,9430,9430,9430,9430,0
|
|
20230808,133600,57387020,9430,9430,9430,9430,0
|
|
20230808,133500,57387020,9430,9430,9430,9430,0
|
|
20230808,133400,57387020,9430,9430,9430,9430,0
|
|
20230808,133300,57387020,9430,9430,9430,9430,0
|
|
20230808,133200,57387020,9430,9430,9430,9430,0
|
|
20230808,133100,57387020,9430,9410,9430,9410,10
|
|
20230808,133000,57292840,9320,9320,9320,9320,2
|
|
20230808,132900,57274200,9430,9430,9430,9430,0
|
|
20230808,132800,57274200,9430,9430,9430,9430,0
|
|
20230808,132700,57274200,9430,9430,9430,9430,0
|
|
20230808,132600,57274200,9430,9430,9430,9430,0
|
|
20230808,132500,57274200,9430,9430,9430,9430,0
|
|
20230808,132400,57274200,9430,9430,9430,9430,0
|
|
20230808,132300,57274200,9430,9430,9430,9430,0
|
|
20230808,132200,57274200,9430,9420,9430,9410,34
|
|
20230808,132100,56953920,9430,9430,9430,9430,0
|
|
20230808,132000,56953920,9430,9430,9430,9430,0
|
|
20230808,131900,56953920,9430,9430,9430,9430,0
|
|
20230808,131800,56953920,9430,9430,9430,9430,0
|
|
20230808,131700,56953920,9430,9320,9430,9320,6
|
|
20230808,131600,56897520,9440,9440,9440,9440,0
|
|
20230808,131500,56897520,9440,9440,9440,9440,0
|
|
20230808,131400,56897520,9440,9440,9440,9440,0
|
|
20230808,131300,56897520,9440,9440,9440,9440,0
|
|
20230808,131200,56897520,9440,9440,9440,9440,0
|
|
20230808,131100,56897520,9440,9440,9440,9440,0
|
|
20230808,131000,56897520,9440,9440,9440,9440,0
|
|
20230808,130900,56897520,9440,9440,9440,9440,0
|
|
20230808,130800,56897520,9440,9440,9440,9440,0
|
|
20230808,130700,56897520,9440,9440,9440,9440,0
|
|
20230808,130600,56897520,9440,9440,9440,9440,0
|
|
20230808,130500,56897520,9440,9440,9440,9440,0
|
|
20230808,130400,56897520,9440,9440,9440,9440,0
|
|
20230808,130300,56897520,9440,9440,9440,9440,0
|
|
20230808,130200,56897520,9440,9440,9440,9440,0
|
|
20230808,130100,56897520,9440,9440,9440,9440,0
|
|
20230808,130000,56897520,9440,9440,9440,9440,0
|
|
20230808,125900,56897520,9440,9440,9440,9440,0
|
|
20230808,125800,56897520,9440,9440,9440,9440,0
|
|
20230808,125700,56897520,9440,9440,9440,9440,0
|
|
20230808,125600,56897520,9440,9440,9440,9440,0
|
|
20230808,125500,56897520,9440,9440,9440,9440,0
|
|
20230808,125400,56897520,9440,9440,9440,9440,0
|
|
20230808,125300,56897520,9440,9440,9440,9440,0
|
|
20230808,125200,56897520,9440,9440,9440,9440,0
|
|
20230808,125100,56897520,9440,9440,9440,9440,0
|
|
20230808,125000,56897520,9440,9440,9440,9440,0
|
|
20230808,124900,56897520,9440,9440,9440,9440,0
|
|
20230808,124800,56897520,9440,9410,9440,9410,22
|
|
20230808,124700,56690110,9430,9430,9430,9430,0
|
|
20230808,124600,56690110,9430,9400,9430,9400,4
|
|
20230808,124500,56652480,9410,9410,9410,9410,100
|
|
20230808,124400,55711480,9450,9450,9450,9450,0
|
|
20230808,124300,55711480,9450,9450,9450,9450,0
|
|
20230808,124200,55711480,9450,9450,9450,9450,0
|
|
20230808,124100,55711480,9450,9450,9450,9450,0
|
|
20230808,124000,55711480,9450,9450,9450,9450,0
|
|
20230808,123900,55711480,9450,9450,9450,9450,0
|
|
20230808,123800,55711480,9450,9450,9450,9450,0
|
|
20230808,123700,55711480,9450,9450,9450,9450,0
|
|
20230808,123600,55711480,9450,9410,9450,9410,87
|
|
20230808,123500,54891710,9420,9320,9420,9320,435
|
|
20230808,123400,50837410,9320,9320,9320,9320,10
|
|
20230808,123300,50744210,9320,9320,9320,9320,0
|
|
20230808,123200,50744210,9320,9320,9320,9320,0
|
|
20230808,123100,50744210,9320,9320,9320,9320,0
|
|
20230808,123000,50744210,9320,9320,9320,9320,0
|
|
20230808,122900,50744210,9320,9320,9320,9320,0
|
|
20230808,122800,50744210,9320,9320,9320,9320,0
|
|
20230808,122700,50744210,9320,9320,9320,9320,1
|
|
20230808,122600,50734890,9320,9300,9320,9300,3
|
|
20230808,122500,50706970,9300,9300,9300,9300,0
|
|
20230808,122400,50706970,9300,9300,9300,9300,1
|
|
20230808,122300,50697670,9320,9320,9320,9320,37
|
|
20230808,122200,50352830,9320,9320,9320,9320,0
|
|
20230808,122100,50352830,9320,9320,9320,9320,0
|
|
20230808,122000,50352830,9320,9320,9320,9320,0
|
|
20230808,121900,50352830,9320,9310,9320,9310,201
|
|
20230808,121800,48481510,9320,9320,9320,9320,1
|
|
20230808,121700,48472190,9310,9310,9310,9310,0
|
|
20230808,121600,48472190,9310,9310,9310,9310,47
|
|
20230808,121500,48034620,9320,9320,9320,9320,0
|
|
20230808,121400,48034620,9320,9320,9320,9320,0
|
|
20230808,121300,48034620,9320,9320,9320,9320,0
|
|
20230808,121200,48034620,9320,9300,9320,9300,235
|
|
20230808,121100,45847840,9300,9280,9300,9280,9
|
|
20230808,121000,45764300,9280,9320,9320,9280,72
|
|
20230808,120900,45096100,9280,9400,9470,9280,1955
|
|
20230808,120800,26914180,9490,9490,9490,9490,0
|
|
20230808,120700,26914180,9490,9490,9490,9490,0
|
|
20230808,120600,26914180,9490,9490,9490,9490,0
|
|
20230808,120500,26914180,9490,9490,9490,9490,0
|
|
20230808,120400,26914180,9490,9490,9490,9490,0
|
|
20230808,120300,26914180,9490,9490,9490,9490,0
|
|
20230808,120200,26914180,9490,9490,9490,9490,0
|
|
20230808,120100,26914180,9490,9490,9490,9490,0
|
|
20230808,120000,26914180,9490,9490,9490,9490,0
|
|
20230808,115900,26914180,9490,9490,9490,9490,0
|
|
20230808,115800,26914180,9490,9490,9490,9490,0
|
|
20230808,115700,26914180,9490,9430,9490,9430,60
|
|
20230808,115600,26345130,9520,9520,9520,9520,0
|
|
20230808,115500,26345130,9520,9520,9520,9520,0
|
|
20230808,115400,26345130,9520,9520,9520,9520,0
|
|
20230808,115300,26345130,9520,9520,9520,9520,0
|
|
20230808,115200,26345130,9520,9520,9520,9520,0
|
|
20230808,115100,26345130,9520,9520,9520,9520,1
|
|
20230808,115000,26335610,9450,9450,9450,9450,12
|
|
20230808,114900,26222210,9540,9450,9540,9450,51
|
|
20230808,114800,25740170,9430,9460,9460,9430,20
|
|
20230808,114700,25551170,9560,9560,9560,9560,0
|
|
20230808,114600,25551170,9560,9560,9560,9560,0
|
|
20230808,114500,25551170,9560,9540,9560,9540,16
|
|
20230808,114400,25398410,9530,9530,9530,9530,11
|
|
20230808,114300,25293580,9550,9550,9550,9550,0
|
|
20230808,114200,25293580,9550,9550,9550,9550,0
|
|
20230808,114100,25293580,9550,9550,9550,9550,0
|
|
20230808,114000,25293580,9550,9550,9550,9550,0
|
|
20230808,113900,25293580,9550,9550,9550,9550,1
|
|
20230808,113800,25284030,9410,9410,9410,9410,0
|
|
20230808,113700,25284030,9410,9550,9560,9410,77
|
|
20230808,113600,24555400,9410,9550,9550,9410,22
|
|
20230808,113500,24347840,9460,9460,9460,9460,3
|
|
20230808,113400,24319460,9570,9570,9570,9570,0
|
|
20230808,113300,24319460,9570,9570,9570,9570,0
|
|
20230808,113200,24319460,9570,9570,9570,9570,0
|
|
20230808,113100,24319460,9570,9570,9570,9570,0
|
|
20230808,113000,24319460,9570,9570,9570,9570,0
|
|
20230808,112900,24319460,9570,9570,9570,9570,0
|
|
20230808,112800,24319460,9570,9570,9570,9570,0
|
|
20230808,112700,24319460,9570,9570,9570,9570,0
|
|
20230808,112600,24319460,9570,9570,9570,9570,0
|
|
20230808,112500,24319460,9570,9570,9570,9570,0
|
|
20230808,112400,24319460,9570,9570,9570,9570,0
|
|
20230808,112300,24319460,9570,9570,9570,9570,0
|
|
20230808,112200,24319460,9570,9570,9570,9570,0
|
|
20230808,112100,24319460,9570,9570,9570,9570,0
|
|
20230808,112000,24319460,9570,9570,9570,9570,0
|
|
20230808,111900,24319460,9570,9570,9570,9570,0
|
|
20230808,111800,24319460,9570,9570,9570,9570,0
|
|
20230808,111700,24319460,9570,9570,9570,9570,0
|
|
20230808,111600,24319460,9570,9570,9570,9570,0
|
|
20230808,111500,24319460,9570,9570,9570,9570,0
|
|
20230808,111400,24319460,9570,9570,9570,9570,0
|
|
20230808,111300,24319460,9570,9570,9570,9570,0
|
|
20230808,111200,24319460,9570,9570,9570,9570,0
|
|
20230808,111100,24319460,9570,9570,9570,9570,0
|
|
20230808,111000,24319460,9570,9570,9570,9570,0
|
|
20230808,110900,24319460,9570,9570,9570,9570,0
|
|
20230808,110800,24319460,9570,9570,9570,9570,0
|
|
20230808,110700,24319460,9570,9570,9570,9570,0
|
|
20230808,110600,24319460,9570,9570,9570,9570,0
|
|
20230808,110500,24319460,9570,9570,9570,9570,0
|
|
20230808,110400,24319460,9570,9570,9570,9570,0
|
|
20230808,110300,24319460,9570,9570,9570,9570,0
|
|
20230808,110200,24319460,9570,9570,9570,9570,0
|
|
20230808,110100,24319460,9570,9570,9570,9570,4
|
|
20230808,110000,24281180,9570,9570,9570,9570,0
|
|
20230808,105900,24281180,9570,9570,9570,9570,0
|
|
20230808,105800,24281180,9570,9500,9570,9500,63
|
|
20230808,105700,23681290,9500,9500,9500,9500,0
|
|
20230808,105600,23681290,9500,9500,9500,9500,1
|
|
20230808,105500,23671790,9400,9400,9400,9400,0
|
|
20230808,105400,23671790,9400,9440,9440,9400,168
|
|
20230808,105300,22091930,9600,9600,9600,9600,0
|
|
20230808,105200,22091930,9600,9600,9600,9600,0
|
|
20230808,105100,22091930,9600,9600,9600,9600,0
|
|
20230808,105000,22091930,9600,9600,9600,9600,0
|
|
20230808,104900,22091930,9600,9600,9600,9600,0
|
|
20230808,104800,22091930,9600,9600,9600,9600,0
|
|
20230808,104700,22091930,9600,9600,9600,9600,0
|
|
20230808,104600,22091930,9600,9600,9600,9600,0
|
|
20230808,104500,22091930,9600,9600,9600,9600,0
|
|
20230808,104400,22091930,9600,9600,9600,9600,0
|
|
20230808,104300,22091930,9600,9600,9600,9600,0
|
|
20230808,104200,22091930,9600,9600,9600,9600,0
|
|
20230808,104100,22091930,9600,9600,9600,9600,0
|
|
20230808,104000,22091930,9600,9600,9600,9600,0
|
|
20230808,103900,22091930,9600,9600,9600,9600,0
|
|
20230808,103800,22091930,9600,9600,9600,9600,0
|
|
20230808,103700,22091930,9600,9600,9600,9600,0
|
|
20230808,103600,22091930,9600,9600,9600,9600,0
|
|
20230808,103500,22091930,9600,9550,9600,9550,73
|
|
20230808,103400,21394310,9550,9550,9550,9550,0
|
|
20230808,103300,21394310,9550,9550,9550,9550,1
|
|
20230808,103200,21384760,9570,9570,9570,9570,0
|
|
20230808,103100,21384760,9570,9570,9570,9570,0
|
|
20230808,103000,21384760,9570,9570,9570,9570,0
|
|
20230808,102900,21384760,9570,9570,9570,9570,0
|
|
20230808,102800,21384760,9570,9570,9570,9570,0
|
|
20230808,102700,21384760,9570,9430,9570,9430,90
|
|
20230808,102600,20535650,9430,9430,9430,9430,0
|
|
20230808,102500,20535650,9430,9430,9430,9430,3
|
|
20230808,102400,20507360,9600,9600,9600,9600,0
|
|
20230808,102300,20507360,9600,9600,9600,9600,0
|
|
20230808,102200,20507360,9600,9600,9600,9600,0
|
|
20230808,102100,20507360,9600,9600,9600,9600,0
|
|
20230808,102000,20507360,9600,9600,9600,9600,0
|
|
20230808,101900,20507360,9600,9600,9600,9600,0
|
|
20230808,101800,20507360,9600,9600,9600,9600,0
|
|
20230808,101700,20507360,9600,9600,9600,9600,0
|
|
20230808,101600,20507360,9600,9600,9600,9600,0
|
|
20230808,101500,20507360,9600,9570,9600,9570,46
|
|
20230808,101400,20067040,9590,9590,9590,9590,0
|
|
20230808,101300,20067040,9590,9440,9590,9440,50
|
|
20230808,101200,19594890,9450,9470,9470,9450,9
|
|
20230808,101100,19509760,9620,9620,9620,9620,0
|
|
20230808,101000,19509760,9620,9620,9620,9620,0
|
|
20230808,100900,19509760,9620,9620,9620,9620,13
|
|
20230808,100800,19384700,9630,9630,9630,9630,0
|
|
20230808,100700,19384700,9630,9630,9630,9630,0
|
|
20230808,100600,19384700,9630,9540,9630,9540,91
|
|
20230808,100500,18514550,9530,9500,9530,9500,13
|
|
20230808,100400,18390960,9530,9530,9530,9530,0
|
|
20230808,100300,18390960,9530,9530,9530,9530,1
|
|
20230808,100200,18381430,9330,9430,9430,9330,69
|
|
20230808,100100,17736300,9560,9560,9560,9560,53
|
|
20230808,100000,17229620,9450,9450,9450,9450,0
|
|
20230808,095900,17229620,9450,9450,9450,9450,0
|
|
20230808,095800,17229620,9450,9450,9450,9450,0
|
|
20230808,095700,17229620,9450,9450,9450,9450,0
|
|
20230808,095600,17229620,9450,9450,9450,9450,0
|
|
20230808,095500,17229620,9450,9450,9450,9450,110
|
|
20230808,095400,16190120,9620,9620,9620,9620,20
|
|
20230808,095300,15997720,9640,9640,9640,9640,0
|
|
20230808,095200,15997720,9640,9640,9640,9480,5
|
|
20230808,095100,15949680,9640,9470,9640,9470,348
|
|
20230808,095000,12640910,9480,9440,9480,9440,24
|
|
20230808,094900,12414250,9350,9390,9390,9350,3
|
|
20230808,094800,12386120,9480,9480,9480,9480,0
|
|
20230808,094700,12386120,9480,9360,9480,9360,282
|
|
20230808,094600,9734870,9390,9390,9390,9390,0
|
|
20230808,094500,9734870,9390,9390,9390,9390,9
|
|
20230808,094400,9650360,9330,9370,9370,9330,3
|
|
20230808,094300,9622290,9380,9380,9380,9380,1
|
|
20230808,094200,9612910,9400,9400,9400,9400,0
|
|
20230808,094100,9612910,9400,9400,9400,9400,0
|
|
20230808,094000,9612910,9400,9400,9400,9400,0
|
|
20230808,093900,9612910,9400,9400,9400,9400,0
|
|
20230808,093800,9612910,9400,9400,9400,9400,0
|
|
20230808,093700,9612910,9400,9400,9400,9400,0
|
|
20230808,093600,9612910,9400,9400,9400,9400,3
|
|
20230808,093500,9584710,9460,9310,9460,9250,161
|
|
20230808,093400,8092460,9480,9480,9480,9480,0
|
|
20230808,093300,8092460,9480,9480,9480,9480,0
|
|
20230808,093200,8092460,9480,9480,9480,9480,0
|
|
20230808,093100,8092460,9480,9460,9480,9460,51
|
|
20230808,093000,7609560,9450,9450,9450,9450,0
|
|
20230808,092900,7609560,9450,9450,9450,9450,0
|
|
20230808,092800,7609560,9450,9300,9450,9300,42
|
|
20230808,092700,7218810,9300,9300,9300,9280,13
|
|
20230808,092600,7097930,9310,9310,9310,9310,34
|
|
20230808,092500,6781390,9500,9500,9500,9500,0
|
|
20230808,092400,6781390,9500,9500,9500,9500,0
|
|
20230808,092300,6781390,9500,9500,9500,9500,0
|
|
20230808,092200,6781390,9500,9500,9500,9500,0
|
|
20230808,092100,6781390,9500,9500,9500,9500,1
|
|
20230808,092000,6771890,9500,9450,9500,9450,92
|
|
20230808,091900,5902370,9450,9430,9450,9430,101
|
|
20230808,091800,4948940,9440,9350,9440,9350,56
|
|
20230808,091700,4424470,9350,9350,9350,9350,2
|
|
20230808,091600,4405770,9350,9350,9350,9350,0
|
|
20230808,091500,4405770,9350,9350,9350,9350,0
|
|
20230808,091400,4405770,9350,9350,9350,9350,10
|
|
20230808,091300,4312270,9350,9320,9350,9320,6
|
|
20230808,091200,4256260,9350,9350,9350,9350,0
|
|
20230808,091100,4256260,9350,9350,9350,9350,0
|
|
20230808,091000,4256260,9350,9300,9350,9300,41
|
|
20230808,090900,3873310,9300,9300,9300,9300,12
|
|
20230808,090800,3761710,9380,9360,9380,9360,40
|
|
20230808,090700,3386630,9400,9400,9400,9400,0
|
|
20230808,090600,3386630,9400,9400,9400,9400,0
|
|
20230808,090500,3386630,9400,9400,9400,9400,0
|
|
20230808,090400,3386630,9400,9400,9400,9400,0
|
|
20230808,090300,3386630,9400,9400,9400,9400,0
|
|
20230808,090200,3386630,9400,9400,9450,9350,186
|
|
20230808,090100,1639270,9400,9410,9410,9400,54
|
|
20230808,090000,1131150,9650,9670,9670,9450,117
|