636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,193300,746546220,9260,9260,9260,9260,1988
|
|
20230803,193200,746546220,9260,9260,9260,9260,0
|
|
20230803,193100,746546220,9260,9260,9260,9260,0
|
|
20230803,193000,746546220,9260,9260,9260,9260,0
|
|
20230803,192900,746546220,9260,9260,9260,9260,0
|
|
20230803,192800,746546220,9260,9260,9260,9260,0
|
|
20230803,192700,746546220,9260,9260,9260,9260,0
|
|
20230803,192600,746546220,9260,9260,9260,9260,0
|
|
20230803,192500,746546220,9260,9260,9260,9260,0
|
|
20230803,192400,746546220,9260,9260,9260,9260,0
|
|
20230803,192300,746546220,9260,9260,9260,9260,0
|
|
20230803,192200,746546220,9260,9260,9260,9260,0
|
|
20230803,192100,746546220,9260,9260,9260,9260,0
|
|
20230803,192000,746546220,9260,9260,9260,9260,0
|
|
20230803,191900,746546220,9260,9260,9260,9260,0
|
|
20230803,191800,746546220,9260,9260,9260,9260,0
|
|
20230803,191700,746546220,9260,9260,9260,9260,0
|
|
20230803,191600,746546220,9260,9260,9260,9260,0
|
|
20230803,191500,746546220,9260,9260,9260,9260,0
|
|
20230803,191400,746546220,9260,9260,9260,9260,0
|
|
20230803,191300,746546220,9260,9260,9260,9260,0
|
|
20230803,191200,746546220,9260,9260,9260,9260,0
|
|
20230803,191100,746546220,9260,9260,9260,9260,0
|
|
20230803,191000,746546220,9260,9260,9260,9260,0
|
|
20230803,190900,746546220,9260,9260,9260,9260,0
|
|
20230803,190800,746546220,9260,9260,9260,9260,0
|
|
20230803,190700,746546220,9260,9260,9260,9260,0
|
|
20230803,190600,746546220,9260,9260,9260,9260,0
|
|
20230803,190500,746546220,9260,9260,9260,9260,0
|
|
20230803,190400,746546220,9260,9260,9260,9260,0
|
|
20230803,190300,746546220,9260,9260,9260,9260,1988
|
|
20230803,190200,746546220,9260,9260,9260,9260,0
|
|
20230803,190100,746546220,9260,9260,9260,9260,0
|
|
20230803,190000,746546220,9260,9260,9260,9260,0
|
|
20230803,185900,746546220,9260,9260,9260,9260,0
|
|
20230803,185800,746546220,9260,9260,9260,9260,0
|
|
20230803,185700,746546220,9260,9260,9260,9260,0
|
|
20230803,185600,746546220,9260,9260,9260,9260,0
|
|
20230803,185500,746546220,9260,9260,9260,9260,0
|
|
20230803,185400,746546220,9260,9260,9260,9260,0
|
|
20230803,185300,746546220,9260,9260,9260,9260,0
|
|
20230803,185200,746546220,9260,9260,9260,9260,0
|
|
20230803,185100,746546220,9260,9260,9260,9260,0
|
|
20230803,185000,746546220,9260,9260,9260,9260,0
|
|
20230803,184900,746546220,9260,9260,9260,9260,0
|
|
20230803,184800,746546220,9260,9260,9260,9260,0
|
|
20230803,184700,746546220,9260,9260,9260,9260,0
|
|
20230803,184600,746546220,9260,9260,9260,9260,0
|
|
20230803,184500,746546220,9260,9260,9260,9260,0
|
|
20230803,184400,746546220,9260,9260,9260,9260,0
|
|
20230803,184300,746546220,9260,9260,9260,9260,0
|
|
20230803,184200,746546220,9260,9260,9260,9260,0
|
|
20230803,184100,746546220,9260,9260,9260,9260,0
|
|
20230803,184000,746546220,9260,9260,9260,9260,0
|
|
20230803,183900,746546220,9260,9260,9260,9260,0
|
|
20230803,183800,746546220,9260,9260,9260,9260,0
|
|
20230803,183700,746546220,9260,9260,9260,9260,0
|
|
20230803,183600,746546220,9260,9260,9260,9260,0
|
|
20230803,183500,746546220,9260,9260,9260,9260,0
|
|
20230803,183400,746546220,9260,9260,9260,9260,0
|
|
20230803,183300,746546220,9260,9260,9260,9260,1988
|
|
20230803,183200,746546220,9260,9260,9260,9260,0
|
|
20230803,183100,746546220,9260,9260,9260,9260,0
|
|
20230803,183000,746546220,9260,9260,9260,9260,0
|
|
20230803,182900,746546220,9260,9260,9260,9260,0
|
|
20230803,182800,746546220,9260,9260,9260,9260,0
|
|
20230803,182700,746546220,9260,9260,9260,9260,0
|
|
20230803,182600,746546220,9260,9260,9260,9260,0
|
|
20230803,182500,746546220,9260,9260,9260,9260,0
|
|
20230803,182400,746546220,9260,9260,9260,9260,0
|
|
20230803,182300,746546220,9260,9260,9260,9260,0
|
|
20230803,182200,746546220,9260,9260,9260,9260,0
|
|
20230803,182100,746546220,9260,9260,9260,9260,0
|
|
20230803,182000,746546220,9260,9260,9260,9260,0
|
|
20230803,181900,746546220,9260,9260,9260,9260,0
|
|
20230803,181800,746546220,9260,9260,9260,9260,0
|
|
20230803,181700,746546220,9260,9260,9260,9260,0
|
|
20230803,181600,746546220,9260,9260,9260,9260,0
|
|
20230803,181500,746546220,9260,9260,9260,9260,0
|
|
20230803,181400,746546220,9260,9260,9260,9260,0
|
|
20230803,181300,746546220,9260,9260,9260,9260,0
|
|
20230803,181200,746546220,9260,9260,9260,9260,0
|
|
20230803,181100,746546220,9260,9260,9260,9260,0
|
|
20230803,181000,746546220,9260,9260,9260,9260,0
|
|
20230803,180900,746546220,9260,9260,9260,9260,0
|
|
20230803,180800,746546220,9260,9260,9260,9260,0
|
|
20230803,180700,746546220,9260,9260,9260,9260,0
|
|
20230803,180600,746546220,9260,9260,9260,9260,0
|
|
20230803,180500,746546220,9260,9260,9260,9260,0
|
|
20230803,180400,746546220,9260,9260,9260,9260,0
|
|
20230803,180300,746546220,9260,9260,9260,9260,1988
|
|
20230803,180200,746546220,9260,9260,9260,9260,0
|
|
20230803,180100,746546220,9260,9260,9260,9260,0
|
|
20230803,180000,746546220,9260,9260,9260,9260,0
|
|
20230803,175900,746546220,9260,9260,9260,9260,0
|
|
20230803,175800,746546220,9260,9260,9260,9260,0
|
|
20230803,175700,746546220,9260,9260,9260,9260,0
|
|
20230803,175600,746546220,9260,9260,9260,9260,0
|
|
20230803,175500,746546220,9260,9260,9260,9260,0
|
|
20230803,175400,746546220,9260,9260,9260,9260,0
|
|
20230803,175300,746546220,9260,9260,9260,9260,0
|
|
20230803,175200,746546220,9260,9260,9260,9260,0
|
|
20230803,175100,746546220,9260,9260,9260,9260,0
|
|
20230803,175000,746546220,9260,9260,9260,9260,0
|
|
20230803,174900,746546220,9260,9260,9260,9260,0
|
|
20230803,174800,746546220,9260,9260,9260,9260,0
|
|
20230803,174700,746546220,9260,9260,9260,9260,0
|
|
20230803,174600,746546220,9260,9260,9260,9260,0
|
|
20230803,174500,746546220,9260,9260,9260,9260,0
|
|
20230803,174400,746546220,9260,9260,9260,9260,0
|
|
20230803,174300,746546220,9260,9260,9260,9260,0
|
|
20230803,174200,746546220,9260,9260,9260,9260,0
|
|
20230803,174100,746546220,9260,9260,9260,9260,0
|
|
20230803,174000,746546220,9260,9260,9260,9260,0
|
|
20230803,173900,746546220,9260,9260,9260,9260,0
|
|
20230803,173800,746546220,9260,9260,9260,9260,0
|
|
20230803,173700,746546220,9260,9260,9260,9260,0
|
|
20230803,173600,746546220,9260,9260,9260,9260,0
|
|
20230803,173500,746546220,9260,9260,9260,9260,0
|
|
20230803,173400,746546220,9260,9260,9260,9260,0
|
|
20230803,173300,746546220,9260,9260,9260,9260,1988
|
|
20230803,173200,746546220,9260,9260,9260,9260,0
|
|
20230803,173100,746546220,9260,9260,9260,9260,0
|
|
20230803,173000,746546220,9260,9260,9260,9260,0
|
|
20230803,172900,746546220,9260,9260,9260,9260,0
|
|
20230803,172800,746546220,9260,9260,9260,9260,0
|
|
20230803,172700,746546220,9260,9260,9260,9260,0
|
|
20230803,172600,746546220,9260,9260,9260,9260,0
|
|
20230803,172500,746546220,9260,9260,9260,9260,0
|
|
20230803,172400,746546220,9260,9260,9260,9260,0
|
|
20230803,172300,746546220,9260,9260,9260,9260,0
|
|
20230803,172200,746546220,9260,9260,9260,9260,0
|
|
20230803,172100,746546220,9260,9260,9260,9260,0
|
|
20230803,172000,746546220,9260,9260,9260,9260,0
|
|
20230803,171900,746546220,9260,9260,9260,9260,0
|
|
20230803,171800,746546220,9260,9260,9260,9260,0
|
|
20230803,171700,746546220,9260,9260,9260,9260,0
|
|
20230803,171600,746546220,9260,9260,9260,9260,0
|
|
20230803,171500,746546220,9260,9260,9260,9260,0
|
|
20230803,171400,746546220,9260,9260,9260,9260,0
|
|
20230803,171300,746546220,9260,9260,9260,9260,0
|
|
20230803,171200,746546220,9260,9260,9260,9260,0
|
|
20230803,171100,746546220,9260,9260,9260,9260,0
|
|
20230803,171000,746546220,9260,9260,9260,9260,0
|
|
20230803,170900,746546220,9260,9260,9260,9260,0
|
|
20230803,170800,746546220,9260,9260,9260,9260,0
|
|
20230803,170700,746546220,9260,9260,9260,9260,0
|
|
20230803,170600,746546220,9260,9260,9260,9260,0
|
|
20230803,170500,746546220,9260,9260,9260,9260,0
|
|
20230803,170400,746546220,9260,9260,9260,9260,0
|
|
20230803,170300,746546220,9260,9260,9260,9260,1988
|
|
20230803,170200,746546220,9260,9260,9260,9260,0
|
|
20230803,170100,746546220,9260,9260,9260,9260,0
|
|
20230803,170000,746546220,9260,9260,9260,9260,0
|
|
20230803,165900,746546220,9260,9260,9260,9260,0
|
|
20230803,165800,746546220,9260,9260,9260,9260,0
|
|
20230803,165700,746546220,9260,9260,9260,9260,0
|
|
20230803,165600,746546220,9260,9260,9260,9260,0
|
|
20230803,165500,746546220,9260,9260,9260,9260,0
|
|
20230803,165400,746546220,9260,9260,9260,9260,0
|
|
20230803,165300,746546220,9260,9260,9260,9260,0
|
|
20230803,165200,746546220,9260,9260,9260,9260,0
|
|
20230803,165100,746546220,9260,9260,9260,9260,0
|
|
20230803,165000,746546220,9260,9260,9260,9260,0
|
|
20230803,164900,746546220,9260,9260,9260,9260,0
|
|
20230803,164800,746546220,9260,9260,9260,9260,0
|
|
20230803,164700,746546220,9260,9260,9260,9260,0
|
|
20230803,164600,746546220,9260,9260,9260,9260,0
|
|
20230803,164500,746546220,9260,9260,9260,9260,0
|
|
20230803,164400,746546220,9260,9260,9260,9260,0
|
|
20230803,164300,746546220,9260,9260,9260,9260,0
|
|
20230803,164200,746546220,9260,9260,9260,9260,0
|
|
20230803,164100,746546220,9260,9260,9260,9260,0
|
|
20230803,164000,746546220,9260,9260,9260,9260,0
|
|
20230803,163900,746546220,9260,9260,9260,9260,0
|
|
20230803,163800,746546220,9260,9260,9260,9260,0
|
|
20230803,163700,746546220,9260,9260,9260,9260,0
|
|
20230803,163600,746546220,9260,9260,9260,9260,0
|
|
20230803,163500,746546220,9260,9260,9260,9260,0
|
|
20230803,163400,746546220,9260,9260,9260,9260,0
|
|
20230803,163300,746546220,9260,9260,9260,9260,1988
|
|
20230803,163200,746546220,9260,9260,9260,9260,0
|
|
20230803,163100,746546220,9260,9260,9260,9260,0
|
|
20230803,163000,746546220,9260,9260,9260,9260,0
|
|
20230803,162900,746546220,9260,9260,9260,9260,0
|
|
20230803,162800,746546220,9260,9260,9260,9260,0
|
|
20230803,162700,746546220,9260,9260,9260,9260,0
|
|
20230803,162600,746546220,9260,9260,9260,9260,0
|
|
20230803,162500,746546220,9260,9260,9260,9260,0
|
|
20230803,162400,746546220,9260,9260,9260,9260,0
|
|
20230803,162300,746546220,9260,9260,9260,9260,0
|
|
20230803,162200,746546220,9260,9260,9260,9260,0
|
|
20230803,162100,746546220,9260,9260,9260,9260,0
|
|
20230803,162000,746546220,9260,9260,9260,9260,0
|
|
20230803,161900,746546220,9260,9260,9260,9260,0
|
|
20230803,161800,746546220,9260,9260,9260,9260,0
|
|
20230803,161700,746546220,9260,9260,9260,9260,0
|
|
20230803,161600,746546220,9260,9260,9260,9260,0
|
|
20230803,161500,746546220,9260,9260,9260,9260,0
|
|
20230803,161400,746546220,9260,9260,9260,9260,0
|
|
20230803,161300,746546220,9260,9260,9260,9260,0
|
|
20230803,161200,746546220,9260,9260,9260,9260,0
|
|
20230803,161100,746546220,9260,9260,9260,9260,0
|
|
20230803,161000,746546220,9260,9260,9260,9260,0
|
|
20230803,160900,746546220,9260,9260,9260,9260,0
|
|
20230803,160800,746546220,9260,9260,9260,9260,0
|
|
20230803,160700,746546220,9260,9260,9260,9260,0
|
|
20230803,160600,746546220,9260,9260,9260,9260,0
|
|
20230803,160500,746546220,9260,9260,9260,9260,0
|
|
20230803,160400,746546220,9260,9260,9260,9260,0
|
|
20230803,160300,746546220,9260,9260,9260,9260,1988
|
|
20230803,160200,746546220,9260,9260,9260,9260,0
|
|
20230803,160100,746546220,9260,9260,9260,9260,0
|
|
20230803,160000,746546220,9260,9260,9260,9260,0
|
|
20230803,155900,746546220,9260,9260,9260,9260,0
|
|
20230803,155800,746546220,9260,9260,9260,9260,0
|
|
20230803,155700,746546220,9260,9260,9260,9260,0
|
|
20230803,155600,746546220,9260,9260,9260,9260,0
|
|
20230803,155500,746546220,9260,9260,9260,9260,0
|
|
20230803,155400,746546220,9260,9260,9260,9260,0
|
|
20230803,155300,746546220,9260,9260,9260,9260,0
|
|
20230803,155200,746546220,9260,9260,9260,9260,0
|
|
20230803,155100,746546220,9260,9260,9260,9260,0
|
|
20230803,155000,746546220,9260,9260,9260,9260,0
|
|
20230803,154900,746546220,9260,9260,9260,9260,0
|
|
20230803,154800,746546220,9260,9260,9260,9260,0
|
|
20230803,154700,746546220,9260,9260,9260,9260,0
|
|
20230803,154600,746546220,9260,9260,9260,9260,0
|
|
20230803,154500,746546220,9260,9260,9260,9260,0
|
|
20230803,154400,746546220,9260,9260,9260,9260,0
|
|
20230803,154300,746546220,9260,9260,9260,9260,0
|
|
20230803,154200,746546220,9260,9260,9260,9260,0
|
|
20230803,154100,746546220,9260,9260,9260,9260,0
|
|
20230803,154000,746546220,9260,9260,9260,9260,0
|
|
20230803,153900,746546220,9260,9260,9260,9260,0
|
|
20230803,153800,746546220,9260,9260,9260,9260,0
|
|
20230803,153700,746546220,9260,9260,9260,9260,0
|
|
20230803,153600,746546220,9260,9260,9260,9260,0
|
|
20230803,153500,746546220,9260,9260,9260,9260,0
|
|
20230803,153400,746546220,9260,9260,9260,9260,0
|
|
20230803,153300,746546220,9260,9260,9260,9260,1988
|
|
20230803,153200,746546220,9260,9260,9260,9260,0
|
|
20230803,153100,746546220,9260,9260,9260,9260,0
|
|
20230803,153000,746546220,9260,9260,9260,9260,1988
|
|
20230803,152900,728137340,9260,9260,9260,9260,0
|
|
20230803,152800,728137340,9260,9260,9260,9260,0
|
|
20230803,152700,728137340,9260,9260,9260,9260,0
|
|
20230803,152600,728137340,9260,9260,9260,9260,0
|
|
20230803,152500,728137340,9260,9260,9260,9260,0
|
|
20230803,152400,728137340,9260,9260,9260,9260,0
|
|
20230803,152300,728137340,9260,9260,9260,9260,0
|
|
20230803,152200,728137340,9260,9260,9260,9260,0
|
|
20230803,152100,728137340,9260,9260,9260,9260,0
|
|
20230803,152000,728137340,9260,9260,9260,9260,0
|
|
20230803,151900,728137340,9260,9250,9260,9250,116
|
|
20230803,151800,727064280,9250,9250,9250,9250,31
|
|
20230803,151700,726777530,9230,9240,9250,9230,43
|
|
20230803,151600,726380010,9250,9230,9250,9220,21
|
|
20230803,151500,726186200,9250,9240,9250,9240,483
|
|
20230803,151400,721723270,9240,9240,9240,9240,42
|
|
20230803,151300,721335190,9240,9240,9240,9220,53
|
|
20230803,151200,720846470,9230,9240,9240,9230,35
|
|
20230803,151100,720523080,9220,9220,9220,9220,10
|
|
20230803,151000,720430880,9240,9240,9240,9240,0
|
|
20230803,150900,720430880,9240,9240,9240,9240,0
|
|
20230803,150800,720430880,9240,9220,9240,9210,44
|
|
20230803,150700,720025580,9240,9220,9240,9200,401
|
|
20230803,150600,716335290,9220,9220,9220,9220,4
|
|
20230803,150500,716298410,9240,9240,9240,9240,0
|
|
20230803,150400,716298410,9240,9240,9240,9240,1
|
|
20230803,150300,716289170,9240,9240,9240,9240,1
|
|
20230803,150200,716279930,9200,9210,9210,9200,74
|
|
20230803,150100,715599090,9240,9240,9240,9240,114
|
|
20230803,150000,714545730,9240,9240,9240,9240,1
|
|
20230803,145900,714536490,9190,9220,9220,9190,100
|
|
20230803,145800,713616120,9240,9240,9240,9240,0
|
|
20230803,145700,713616120,9240,9240,9240,9240,501
|
|
20230803,145600,708986880,9190,9210,9210,9190,128
|
|
20230803,145500,707810260,9240,9240,9240,9240,0
|
|
20230803,145400,707810260,9240,9240,9240,9240,1
|
|
20230803,145300,707801020,9240,9240,9240,9240,1
|
|
20230803,145200,707791780,9190,9200,9200,9190,34
|
|
20230803,145100,707479270,9190,9200,9200,9190,45
|
|
20230803,145000,707065670,9240,9240,9240,9240,0
|
|
20230803,144900,707065670,9240,9200,9240,9190,324
|
|
20230803,144800,704085810,9210,9210,9210,9210,10
|
|
20230803,144700,703993710,9200,9200,9200,9200,103
|
|
20230803,144600,703046110,9200,9200,9200,9200,8
|
|
20230803,144500,702972510,9210,9220,9220,9210,1666
|
|
20230803,144400,687619470,9230,9230,9230,9230,12
|
|
20230803,144300,687508710,9250,9250,9250,9250,2
|
|
20230803,144200,687490210,9220,9220,9220,9220,27
|
|
20230803,144100,687241270,9220,9220,9220,9220,0
|
|
20230803,144000,687241270,9220,9220,9220,9220,0
|
|
20230803,143900,687241270,9220,9230,9230,9220,203
|
|
20230803,143800,685368850,9240,9260,9260,9240,1550
|
|
20230803,143700,671031350,9260,9250,9260,9250,167
|
|
20230803,143600,669484940,9260,9250,9260,9250,589
|
|
20230803,143500,664031500,9250,9260,9260,9250,335
|
|
20230803,143400,660929750,9260,9260,9260,9260,1
|
|
20230803,143300,660920490,9250,9250,9250,9250,35
|
|
20230803,143200,660596740,9260,9270,9270,9260,150
|
|
20230803,143100,659207060,9280,9270,9280,9270,78
|
|
20230803,143000,658483990,9270,9270,9270,9270,0
|
|
20230803,142900,658483990,9270,9270,9270,9270,49
|
|
20230803,142800,658029760,9270,9270,9270,9270,0
|
|
20230803,142700,658029760,9270,9270,9270,9270,14
|
|
20230803,142600,657899980,9270,9270,9270,9270,0
|
|
20230803,142500,657899980,9270,9270,9270,9270,23
|
|
20230803,142400,657686770,9270,9270,9270,9270,0
|
|
20230803,142300,657686770,9270,9270,9270,9270,0
|
|
20230803,142200,657686770,9270,9260,9270,9260,3
|
|
20230803,142100,657658980,9270,9270,9270,9270,60
|
|
20230803,142000,657102780,9270,9270,9270,9270,0
|
|
20230803,141900,657102780,9270,9270,9270,9270,0
|
|
20230803,141800,657102780,9270,9270,9270,9270,0
|
|
20230803,141700,657102780,9270,9270,9270,9270,39
|
|
20230803,141600,656741250,9260,9260,9260,9260,0
|
|
20230803,141500,656741250,9260,9260,9260,9260,16
|
|
20230803,141400,656593090,9260,9260,9260,9260,0
|
|
20230803,141300,656593090,9260,9260,9260,9260,0
|
|
20230803,141200,656593090,9260,9260,9260,9260,0
|
|
20230803,141100,656593090,9260,9250,9260,9250,2
|
|
20230803,141000,656574580,9260,9260,9260,9260,0
|
|
20230803,140900,656574580,9260,9260,9260,9260,0
|
|
20230803,140800,656574580,9260,9260,9260,9260,0
|
|
20230803,140700,656574580,9260,9260,9260,9260,49
|
|
20230803,140600,656120840,9260,9260,9260,9260,1079
|
|
20230803,140500,646129300,9260,9230,9260,9230,14
|
|
20230803,140400,645999780,9270,9270,9270,9270,0
|
|
20230803,140300,645999780,9270,9270,9270,9270,0
|
|
20230803,140200,645999780,9270,9270,9270,9270,0
|
|
20230803,140100,645999780,9270,9270,9270,9270,0
|
|
20230803,140000,645999780,9270,9270,9270,9270,1
|
|
20230803,135900,645990510,9250,9250,9250,9250,0
|
|
20230803,135800,645990510,9250,9250,9250,9250,157
|
|
20230803,135700,644538260,9260,9260,9260,9260,1
|
|
20230803,135600,644529000,9270,9270,9270,9270,18
|
|
20230803,135500,644362140,9270,9270,9270,9270,6
|
|
20230803,135400,644306520,9270,9270,9270,9270,0
|
|
20230803,135300,644306520,9270,9270,9270,9270,0
|
|
20230803,135200,644306520,9270,9270,9270,9230,10
|
|
20230803,135100,644213980,9210,9270,9270,9210,31
|
|
20230803,135000,643928020,9210,9230,9230,9210,120
|
|
20230803,134900,642820580,9230,9230,9230,9230,31
|
|
20230803,134800,642534450,9230,9230,9230,9230,0
|
|
20230803,134700,642534450,9230,9250,9250,9230,103
|
|
20230803,134600,641583720,9280,9250,9280,9230,6
|
|
20230803,134500,641528250,9230,9280,9280,9230,16
|
|
20230803,134400,641380380,9220,9230,9240,9210,15
|
|
20230803,134300,641242070,9290,9290,9290,9290,1
|
|
20230803,134200,641232780,9200,9250,9250,9200,100
|
|
20230803,134100,640310340,9210,9210,9210,9210,0
|
|
20230803,134000,640310340,9210,9210,9210,9210,0
|
|
20230803,133900,640310340,9210,9280,9280,9210,181
|
|
20230803,133800,638642940,9220,9220,9220,9220,0
|
|
20230803,133700,638642940,9220,9250,9250,9220,720
|
|
20230803,133600,631987840,9280,9280,9280,9280,0
|
|
20230803,133500,631987840,9280,9280,9280,9280,0
|
|
20230803,133400,631987840,9280,9280,9280,9280,0
|
|
20230803,133300,631987840,9280,9280,9280,9280,0
|
|
20230803,133200,631987840,9280,9280,9280,9280,0
|
|
20230803,133100,631987840,9280,9260,9280,9260,373
|
|
20230803,133000,628527400,9280,9280,9280,9280,100
|
|
20230803,132900,627599400,9250,9280,9280,9250,250
|
|
20230803,132800,625282020,9300,9310,9310,9300,32
|
|
20230803,132700,624984220,9320,9320,9320,9320,0
|
|
20230803,132600,624984220,9320,9320,9320,9320,1845
|
|
20230803,132500,607788820,9330,9330,9330,9330,10
|
|
20230803,132400,607695520,9330,9330,9330,9330,10
|
|
20230803,132300,607602220,9330,9310,9330,9310,1373
|
|
20230803,132200,594807360,9300,9300,9300,9300,421
|
|
20230803,132100,590892060,9300,9300,9300,9300,5
|
|
20230803,132000,590845560,9300,9290,9300,9290,2
|
|
20230803,131900,590826970,9280,9280,9280,9280,0
|
|
20230803,131800,590826970,9280,9280,9280,9280,100
|
|
20230803,131700,589898970,9290,9290,9290,9290,0
|
|
20230803,131600,589898970,9290,9290,9290,9290,99
|
|
20230803,131500,588979260,9290,9290,9290,9290,1072
|
|
20230803,131400,579020380,9290,9290,9290,9290,60
|
|
20230803,131300,578462980,9290,9290,9290,9290,30
|
|
20230803,131200,578184280,9280,9280,9280,9280,3
|
|
20230803,131100,578156440,9280,9280,9280,9280,0
|
|
20230803,131000,578156440,9280,9280,9280,9280,2
|
|
20230803,130900,578137880,9280,9270,9280,9270,654
|
|
20230803,130800,572070400,9270,9270,9270,9270,0
|
|
20230803,130700,572070400,9270,9270,9270,9270,0
|
|
20230803,130600,572070400,9270,9260,9270,9260,40
|
|
20230803,130500,571699800,9270,9270,9270,9270,4
|
|
20230803,130400,571662720,9270,9270,9270,9270,30
|
|
20230803,130300,571384620,9280,9280,9280,9280,0
|
|
20230803,130200,571384620,9280,9280,9280,9280,0
|
|
20230803,130100,571384620,9280,9280,9280,9280,50
|
|
20230803,130000,570920620,9280,9280,9280,9280,10
|
|
20230803,125900,570827820,9280,9280,9280,9280,46
|
|
20230803,125800,570400940,9270,9270,9270,9270,150
|
|
20230803,125700,569010440,9270,9270,9270,9270,0
|
|
20230803,125600,569010440,9270,9270,9270,9270,0
|
|
20230803,125500,569010440,9270,9270,9270,9270,30
|
|
20230803,125400,568732340,9270,9270,9270,9270,26
|
|
20230803,125300,568491320,9270,9270,9270,9270,165
|
|
20230803,125200,566961770,9260,9240,9260,9240,41
|
|
20230803,125100,566582510,9250,9230,9250,9230,262
|
|
20230803,125000,564161010,9230,9230,9230,9230,0
|
|
20230803,124900,564161010,9230,9230,9230,9230,0
|
|
20230803,124800,564161010,9230,9240,9240,9230,5
|
|
20230803,124700,564114830,9230,9230,9230,9230,0
|
|
20230803,124600,564114830,9230,9230,9230,9230,0
|
|
20230803,124500,564114830,9230,9230,9230,9230,0
|
|
20230803,124400,564114830,9230,9230,9230,9230,0
|
|
20230803,124300,564114830,9230,9230,9230,9230,0
|
|
20230803,124200,564114830,9230,9230,9230,9230,90
|
|
20230803,124100,563284130,9230,9230,9230,9230,1
|
|
20230803,124000,563274900,9230,9230,9230,9230,0
|
|
20230803,123900,563274900,9230,9230,9230,9230,0
|
|
20230803,123800,563274900,9230,9230,9230,9230,6
|
|
20230803,123700,563219520,9240,9240,9240,9240,342
|
|
20230803,123600,560059440,9250,9260,9260,9250,101
|
|
20230803,123500,559124190,9260,9260,9260,9260,74
|
|
20230803,123400,558438950,9260,9260,9260,9260,30
|
|
20230803,123300,558161150,9260,9260,9260,9260,1
|
|
20230803,123200,558151890,9260,9260,9260,9260,0
|
|
20230803,123100,558151890,9260,9260,9260,9260,0
|
|
20230803,123000,558151890,9260,9260,9260,9260,20
|
|
20230803,122900,557966690,9260,9260,9260,9260,0
|
|
20230803,122800,557966690,9260,9260,9260,9260,42
|
|
20230803,122700,557577770,9250,9250,9250,9250,5
|
|
20230803,122600,557531520,9250,9250,9250,9250,0
|
|
20230803,122500,557531520,9250,9250,9250,9250,0
|
|
20230803,122400,557531520,9250,9250,9250,9250,0
|
|
20230803,122300,557531520,9250,9230,9250,9230,502
|
|
20230803,122200,552898040,9230,9230,9230,9230,0
|
|
20230803,122100,552898040,9230,9230,9230,9230,42
|
|
20230803,122000,552510380,9230,9230,9230,9230,1
|
|
20230803,121900,552501150,9220,9220,9220,9220,0
|
|
20230803,121800,552501150,9220,9220,9220,9220,0
|
|
20230803,121700,552501150,9220,9220,9220,9220,0
|
|
20230803,121600,552501150,9220,9220,9220,9220,0
|
|
20230803,121500,552501150,9220,9220,9220,9220,0
|
|
20230803,121400,552501150,9220,9220,9220,9220,2
|
|
20230803,121300,552482710,9230,9230,9230,9230,11
|
|
20230803,121200,552381180,9230,9230,9230,9230,0
|
|
20230803,121100,552381180,9230,9230,9230,9230,43
|
|
20230803,121000,551984290,9260,9260,9260,9260,0
|
|
20230803,120900,551984290,9260,9260,9260,9260,0
|
|
20230803,120800,551984290,9260,9260,9260,9260,71
|
|
20230803,120700,551326830,9220,9220,9220,9220,0
|
|
20230803,120600,551326830,9220,9220,9220,9220,26
|
|
20230803,120500,551087110,9210,9210,9210,9210,10
|
|
20230803,120400,550995010,9210,9210,9210,9210,1
|
|
20230803,120300,550985800,9220,9220,9220,9220,147
|
|
20230803,120200,549630460,9220,9250,9260,9220,29
|
|
20230803,120100,549363010,9260,9260,9260,9260,0
|
|
20230803,120000,549363010,9260,9260,9260,9260,0
|
|
20230803,115900,549363010,9260,9260,9260,9260,0
|
|
20230803,115800,549363010,9260,9250,9260,9230,698
|
|
20230803,115700,542909390,9230,9230,9230,9230,0
|
|
20230803,115600,542909390,9230,9230,9230,9230,0
|
|
20230803,115500,542909390,9230,9240,9250,9230,102
|
|
20230803,115400,541967270,9250,9250,9250,9250,5
|
|
20230803,115300,541921020,9250,9240,9250,9240,55
|
|
20230803,115200,541412800,9240,9230,9240,9230,106
|
|
20230803,115100,540433420,9240,9240,9240,9240,0
|
|
20230803,115000,540433420,9240,9240,9240,9240,1
|
|
20230803,114900,540424180,9250,9200,9250,9200,3279
|
|
20230803,114800,510103330,9200,9200,9200,9200,0
|
|
20230803,114700,510103330,9200,9200,9200,9200,176
|
|
20230803,114600,508484130,9200,9200,9200,9200,1
|
|
20230803,114500,508474930,9220,9210,9220,9210,109
|
|
20230803,114400,507471030,9200,9200,9200,9200,3
|
|
20230803,114300,507443430,9210,9210,9210,9210,1
|
|
20230803,114200,507434220,9180,9180,9180,9180,20
|
|
20230803,114100,507250620,9180,9210,9210,9180,131
|
|
20230803,114000,506048010,9180,9200,9200,9180,218
|
|
20230803,113900,504045060,9200,9200,9200,9200,111
|
|
20230803,113800,503023860,9200,9200,9200,9200,47
|
|
20230803,113700,502591460,9200,9200,9200,9190,117
|
|
20230803,113600,501515130,9210,9190,9210,9190,48
|
|
20230803,113500,501073410,9200,9200,9210,9190,153
|
|
20230803,113400,499667200,9210,9200,9210,9200,110
|
|
20230803,113300,498655190,9210,9200,9210,9200,8
|
|
20230803,113200,498581570,9190,9200,9200,9190,171
|
|
20230803,113100,497008470,9210,9210,9210,9210,0
|
|
20230803,113000,497008470,9210,9220,9220,9210,135
|
|
20230803,112900,495764890,9230,9220,9230,9220,3
|
|
20230803,112800,495737220,9220,9230,9230,9220,106
|
|
20230803,112700,494759860,9230,9230,9230,9230,65
|
|
20230803,112600,494159910,9240,9240,9240,9240,0
|
|
20230803,112500,494159910,9240,9240,9240,9240,56
|
|
20230803,112400,493642470,9240,9240,9250,9240,3
|
|
20230803,112300,493614740,9240,9240,9240,9240,191
|
|
20230803,112200,491849900,9250,9240,9250,9240,85
|
|
20230803,112100,491064490,9240,9250,9250,9200,202
|
|
20230803,112000,489203300,9250,9220,9250,9220,1467
|
|
20230803,111900,475656330,9220,9220,9220,9220,30
|
|
20230803,111800,475379730,9220,9200,9220,9200,500
|
|
20230803,111700,470773730,9170,9170,9170,9170,0
|
|
20230803,111600,470773730,9170,9180,9230,9170,3209
|
|
20230803,111500,441220940,9180,9180,9180,9180,1
|
|
20230803,111400,441211760,9180,9180,9180,9180,1
|
|
20230803,111300,441202580,9170,9150,9170,9150,2115
|
|
20230803,111200,421818610,9160,9140,9160,9140,124
|
|
20230803,111100,420684990,9140,9140,9140,9140,2
|
|
20230803,111000,420666710,9120,9130,9130,9120,100
|
|
20230803,110900,419754700,9140,9120,9150,9120,305
|
|
20230803,110800,416973000,9120,9100,9120,9100,230
|
|
20230803,110700,414877640,9110,9120,9120,9110,23
|
|
20230803,110600,414668070,9110,9110,9110,9110,42
|
|
20230803,110500,414285450,9110,9110,9110,9110,23
|
|
20230803,110400,414075920,9120,9110,9120,9090,86
|
|
20230803,110300,413293520,9120,9120,9120,9120,0
|
|
20230803,110200,413293520,9120,9100,9120,9100,15
|
|
20230803,110100,413157000,9100,9080,9100,9080,47
|
|
20230803,110000,412730080,9050,9050,9050,9050,0
|
|
20230803,105900,412730080,9050,9050,9050,9050,0
|
|
20230803,105800,412730080,9050,9050,9050,9050,0
|
|
20230803,105700,412730080,9050,9050,9050,9050,4
|
|
20230803,105600,412693880,9060,9080,9080,9060,553
|
|
20230803,105500,407682530,9090,9100,9100,9090,436
|
|
20230803,105400,403715950,9110,9120,9120,9110,79
|
|
20230803,105300,402996250,9130,9130,9130,9130,3
|
|
20230803,105200,402968860,9130,9130,9130,9130,1455
|
|
20230803,105100,389684710,9130,9130,9130,9130,18
|
|
20230803,105000,389520370,9150,9150,9150,9150,54
|
|
20230803,104900,389026270,9150,9130,9150,9130,440
|
|
20230803,104800,385003070,9160,9150,9160,9150,99
|
|
20230803,104700,384096770,9150,9140,9150,9140,377
|
|
20230803,104600,380647250,9150,9140,9150,9140,585
|
|
20230803,104500,375294680,9140,9140,9150,9140,531
|
|
20230803,104400,370436430,9130,9130,9130,9130,0
|
|
20230803,104300,370436430,9130,9130,9130,9130,1
|
|
20230803,104200,370427300,9130,9130,9130,9130,0
|
|
20230803,104100,370427300,9130,9130,9130,9130,6
|
|
20230803,104000,370372520,9130,9110,9130,9110,131
|
|
20230803,103900,369179050,9150,9110,9150,9090,747
|
|
20230803,103800,362370580,9110,9110,9110,9110,46
|
|
20230803,103700,361951520,9150,9130,9150,9130,9
|
|
20230803,103600,361869220,9110,9100,9110,9100,143
|
|
20230803,103500,360567120,9100,9100,9100,9100,2
|
|
20230803,103400,360548920,9110,9120,9120,9110,23
|
|
20230803,103300,360339280,9120,9120,9120,9120,0
|
|
20230803,103200,360339280,9120,9140,9140,9120,79
|
|
20230803,103100,359617350,9160,9160,9160,9160,0
|
|
20230803,103000,359617350,9160,9160,9160,9160,0
|
|
20230803,102900,359617350,9160,9160,9160,9160,1
|
|
20230803,102800,359608190,9140,9140,9140,9140,0
|
|
20230803,102700,359608190,9140,9150,9150,9140,38
|
|
20230803,102600,359260500,9160,9160,9160,9160,225
|
|
20230803,102500,357199500,9200,9200,9200,9170,34
|
|
20230803,102400,356886730,9200,9150,9200,9150,5460
|
|
20230803,102300,306842650,9150,9180,9180,9150,101
|
|
20230803,102200,305915500,9180,9180,9180,9180,1
|
|
20230803,102100,305906320,9140,9140,9140,9140,0
|
|
20230803,102000,305906320,9140,9140,9140,9140,0
|
|
20230803,101900,305906320,9140,9140,9140,9140,11
|
|
20230803,101800,305805780,9140,9140,9140,9140,0
|
|
20230803,101700,305805780,9140,9170,9170,9140,398
|
|
20230803,101600,302164120,9160,9080,9160,9040,2197
|
|
20230803,101500,282145570,9070,9100,9100,9000,8627
|
|
20230803,101400,204272330,9130,9140,9140,9050,3001
|
|
20230803,101300,177073310,9150,9150,9150,9080,811
|
|
20230803,101200,169707150,9080,9080,9080,9080,0
|
|
20230803,101100,169707150,9080,9100,9100,9080,190
|
|
20230803,101000,167980720,9110,9130,9130,9110,170
|
|
20230803,100900,166430070,9140,9160,9160,9140,206
|
|
20230803,100800,164547190,9160,9160,9160,9160,12
|
|
20230803,100700,164437270,9160,9160,9160,9160,1
|
|
20230803,100600,164428110,9150,9150,9150,9150,1
|
|
20230803,100500,164418960,9160,9160,9160,9160,0
|
|
20230803,100400,164418960,9160,9150,9160,9150,71
|
|
20230803,100300,163768610,9160,9160,9160,9160,2
|
|
20230803,100200,163750290,9140,9150,9150,9140,643
|
|
20230803,100100,157873000,9160,9160,9160,9160,8
|
|
20230803,100000,157799720,9170,9160,9170,9160,28
|
|
20230803,095900,157543230,9160,9150,9160,9150,44
|
|
20230803,095800,157140270,9160,9170,9170,9160,77
|
|
20230803,095700,156434680,9170,9170,9170,9170,42
|
|
20230803,095600,156049540,9170,9170,9170,9170,20
|
|
20230803,095500,155866140,9170,9170,9170,9170,40
|
|
20230803,095400,155499340,9150,9150,9150,9150,2
|
|
20230803,095300,155481040,9170,9160,9170,9150,84
|
|
20230803,095200,154712020,9170,9170,9170,9170,97
|
|
20230803,095100,153822530,9170,9170,9190,9170,185
|
|
20230803,095000,152125540,9170,9200,9200,9170,1045
|
|
20230803,094900,142539030,9200,9180,9200,9160,1053
|
|
20230803,094800,132872490,9200,9200,9200,9200,21
|
|
20230803,094700,132679290,9200,9200,9200,9200,45
|
|
20230803,094600,132265290,9200,9180,9200,9150,515
|
|
20230803,094500,127549480,9150,9220,9220,9150,934
|
|
20230803,094400,118988900,9220,9220,9220,9220,1
|
|
20230803,094300,118979680,9220,9220,9220,9220,28
|
|
20230803,094200,118721520,9230,9200,9230,9170,565
|
|
20230803,094100,113537390,9190,9230,9230,9180,673
|
|
20230803,094000,107349080,9210,9230,9230,9210,49
|
|
20230803,093900,106897030,9230,9250,9250,9230,25
|
|
20230803,093800,106665810,9250,9220,9250,9210,201
|
|
20230803,093700,104814540,9250,9240,9250,9240,51
|
|
20230803,093600,104342850,9240,9220,9240,9220,55
|
|
20230803,093500,103834870,9240,9240,9240,9240,40
|
|
20230803,093400,103465270,9240,9240,9240,9240,48
|
|
20230803,093300,103021750,9240,9220,9240,9220,704
|
|
20230803,093200,96524160,9220,9180,9220,9170,93
|
|
20230803,093100,95669120,9150,9220,9220,9150,170
|
|
20230803,093000,94110950,9220,9220,9220,9220,54
|
|
20230803,092900,93613070,9220,9220,9220,9220,18
|
|
20230803,092800,93447110,9200,9200,9200,9200,72
|
|
20230803,092700,92784710,9200,9150,9200,9150,922
|
|
20230803,092600,84332650,9150,9150,9150,9150,20
|
|
20230803,092500,84149650,9150,9130,9150,9130,58
|
|
20230803,092400,83619150,9120,9100,9150,9100,744
|
|
20230803,092300,76831420,9100,9130,9130,9100,244
|
|
20230803,092200,74609700,9120,9120,9120,9120,0
|
|
20230803,092100,74609700,9120,9100,9130,9100,215
|
|
20230803,092000,72652600,9100,9070,9100,9070,205
|
|
20230803,091900,70788190,9070,9070,9070,9070,1
|
|
20230803,091800,70779120,9080,9080,9080,9080,0
|
|
20230803,091700,70779120,9080,9030,9080,9020,851
|
|
20230803,091600,63102910,9020,9100,9100,9020,1931
|
|
20230803,091500,45623520,9100,9130,9130,9100,286
|
|
20230803,091400,43017920,9130,9130,9130,9130,100
|
|
20230803,091300,42104920,9130,9060,9130,9060,31
|
|
20230803,091200,41823990,9070,9080,9140,9070,528
|
|
20230803,091100,37031120,9080,9060,9080,9060,103
|
|
20230803,091000,36097090,9070,9030,9070,9030,583
|
|
20230803,090900,30827750,9040,9040,9040,9040,154
|
|
20230803,090800,29435590,9030,9040,9040,9030,566
|
|
20230803,090700,24319730,9040,9050,9050,9040,277
|
|
20230803,090600,21814480,9040,9050,9050,9040,600
|
|
20230803,090500,16387260,9040,9040,9040,9040,6
|
|
20230803,090400,16333020,9040,9040,9040,9040,0
|
|
20230803,090300,16333020,9040,9030,9040,9030,497
|
|
20230803,090200,11841280,9020,9040,9040,9020,384
|
|
20230803,090100,8372530,9040,9120,9120,9040,35
|
|
20230803,090000,8054350,9140,9180,9180,9140,879
|