637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,193400,614440000,9310,9310,9310,9310,1282
|
|
20230809,193300,614440000,9310,9310,9310,9310,0
|
|
20230809,193200,614440000,9310,9310,9310,9310,0
|
|
20230809,193100,614440000,9310,9310,9310,9310,0
|
|
20230809,193000,614440000,9310,9310,9310,9310,0
|
|
20230809,192900,614440000,9310,9310,9310,9310,0
|
|
20230809,192800,614440000,9310,9310,9310,9310,0
|
|
20230809,192700,614440000,9310,9310,9310,9310,0
|
|
20230809,192600,614440000,9310,9310,9310,9310,0
|
|
20230809,192500,614440000,9310,9310,9310,9310,0
|
|
20230809,192400,614440000,9310,9310,9310,9310,0
|
|
20230809,192300,614440000,9310,9310,9310,9310,0
|
|
20230809,192200,614440000,9310,9310,9310,9310,0
|
|
20230809,192100,614440000,9310,9310,9310,9310,0
|
|
20230809,192000,614440000,9310,9310,9310,9310,0
|
|
20230809,191900,614440000,9310,9310,9310,9310,0
|
|
20230809,191800,614440000,9310,9310,9310,9310,0
|
|
20230809,191700,614440000,9310,9310,9310,9310,0
|
|
20230809,191600,614440000,9310,9310,9310,9310,0
|
|
20230809,191500,614440000,9310,9310,9310,9310,0
|
|
20230809,191400,614440000,9310,9310,9310,9310,0
|
|
20230809,191300,614440000,9310,9310,9310,9310,0
|
|
20230809,191200,614440000,9310,9310,9310,9310,0
|
|
20230809,191100,614440000,9310,9310,9310,9310,0
|
|
20230809,191000,614440000,9310,9310,9310,9310,0
|
|
20230809,190900,614440000,9310,9310,9310,9310,0
|
|
20230809,190800,614440000,9310,9310,9310,9310,0
|
|
20230809,190700,614440000,9310,9310,9310,9310,0
|
|
20230809,190600,614440000,9310,9310,9310,9310,0
|
|
20230809,190500,614440000,9310,9310,9310,9310,0
|
|
20230809,190400,614440000,9310,9310,9310,9310,1282
|
|
20230809,190300,614440000,9310,9310,9310,9310,0
|
|
20230809,190200,614440000,9310,9310,9310,9310,0
|
|
20230809,190100,614440000,9310,9310,9310,9310,0
|
|
20230809,190000,614440000,9310,9310,9310,9310,0
|
|
20230809,185900,614440000,9310,9310,9310,9310,0
|
|
20230809,185800,614440000,9310,9310,9310,9310,0
|
|
20230809,185700,614440000,9310,9310,9310,9310,0
|
|
20230809,185600,614440000,9310,9310,9310,9310,0
|
|
20230809,185500,614440000,9310,9310,9310,9310,0
|
|
20230809,185400,614440000,9310,9310,9310,9310,0
|
|
20230809,185300,614440000,9310,9310,9310,9310,0
|
|
20230809,185200,614440000,9310,9310,9310,9310,0
|
|
20230809,185100,614440000,9310,9310,9310,9310,0
|
|
20230809,185000,614440000,9310,9310,9310,9310,0
|
|
20230809,184900,614440000,9310,9310,9310,9310,0
|
|
20230809,184800,614440000,9310,9310,9310,9310,0
|
|
20230809,184700,614440000,9310,9310,9310,9310,0
|
|
20230809,184600,614440000,9310,9310,9310,9310,0
|
|
20230809,184500,614440000,9310,9310,9310,9310,0
|
|
20230809,184400,614440000,9310,9310,9310,9310,0
|
|
20230809,184300,614440000,9310,9310,9310,9310,0
|
|
20230809,184200,614440000,9310,9310,9310,9310,0
|
|
20230809,184100,614440000,9310,9310,9310,9310,0
|
|
20230809,184000,614440000,9310,9310,9310,9310,0
|
|
20230809,183900,614440000,9310,9310,9310,9310,0
|
|
20230809,183800,614440000,9310,9310,9310,9310,0
|
|
20230809,183700,614440000,9310,9310,9310,9310,0
|
|
20230809,183600,614440000,9310,9310,9310,9310,0
|
|
20230809,183500,614440000,9310,9310,9310,9310,0
|
|
20230809,183400,614440000,9310,9310,9310,9310,1282
|
|
20230809,183300,614440000,9310,9310,9310,9310,0
|
|
20230809,183200,614440000,9310,9310,9310,9310,0
|
|
20230809,183100,614440000,9310,9310,9310,9310,0
|
|
20230809,183000,614440000,9310,9310,9310,9310,0
|
|
20230809,182900,614440000,9310,9310,9310,9310,0
|
|
20230809,182800,614440000,9310,9310,9310,9310,0
|
|
20230809,182700,614440000,9310,9310,9310,9310,0
|
|
20230809,182600,614440000,9310,9310,9310,9310,0
|
|
20230809,182500,614440000,9310,9310,9310,9310,0
|
|
20230809,182400,614440000,9310,9310,9310,9310,0
|
|
20230809,182300,614440000,9310,9310,9310,9310,0
|
|
20230809,182200,614440000,9310,9310,9310,9310,0
|
|
20230809,182100,614440000,9310,9310,9310,9310,0
|
|
20230809,182000,614440000,9310,9310,9310,9310,0
|
|
20230809,181900,614440000,9310,9310,9310,9310,0
|
|
20230809,181800,614440000,9310,9310,9310,9310,0
|
|
20230809,181700,614440000,9310,9310,9310,9310,0
|
|
20230809,181600,614440000,9310,9310,9310,9310,0
|
|
20230809,181500,614440000,9310,9310,9310,9310,0
|
|
20230809,181400,614440000,9310,9310,9310,9310,0
|
|
20230809,181300,614440000,9310,9310,9310,9310,0
|
|
20230809,181200,614440000,9310,9310,9310,9310,0
|
|
20230809,181100,614440000,9310,9310,9310,9310,0
|
|
20230809,181000,614440000,9310,9310,9310,9310,0
|
|
20230809,180900,614440000,9310,9310,9310,9310,0
|
|
20230809,180800,614440000,9310,9310,9310,9310,0
|
|
20230809,180700,614440000,9310,9310,9310,9310,0
|
|
20230809,180600,614440000,9310,9310,9310,9310,0
|
|
20230809,180500,614440000,9310,9310,9310,9310,0
|
|
20230809,180400,614440000,9310,9310,9310,9310,1282
|
|
20230809,180300,614440000,9310,9310,9310,9310,0
|
|
20230809,180200,614440000,9310,9310,9310,9310,0
|
|
20230809,180100,614440000,9310,9310,9310,9310,0
|
|
20230809,180000,614440000,9310,9310,9310,9310,0
|
|
20230809,175900,614440000,9310,9310,9310,9310,0
|
|
20230809,175800,614440000,9310,9310,9310,9310,0
|
|
20230809,175700,614440000,9310,9310,9310,9310,0
|
|
20230809,175600,614440000,9310,9310,9310,9310,0
|
|
20230809,175500,614440000,9310,9310,9310,9310,0
|
|
20230809,175400,614440000,9310,9310,9310,9310,0
|
|
20230809,175300,614440000,9310,9310,9310,9310,0
|
|
20230809,175200,614440000,9310,9310,9310,9310,0
|
|
20230809,175100,614440000,9310,9310,9310,9310,0
|
|
20230809,175000,614440000,9310,9310,9310,9310,0
|
|
20230809,174900,614440000,9310,9310,9310,9310,0
|
|
20230809,174800,614440000,9310,9310,9310,9310,0
|
|
20230809,174700,614440000,9310,9310,9310,9310,0
|
|
20230809,174600,614440000,9310,9310,9310,9310,0
|
|
20230809,174500,614440000,9310,9310,9310,9310,0
|
|
20230809,174400,614440000,9310,9310,9310,9310,0
|
|
20230809,174300,614440000,9310,9310,9310,9310,0
|
|
20230809,174200,614440000,9310,9310,9310,9310,0
|
|
20230809,174100,614440000,9310,9310,9310,9310,0
|
|
20230809,174000,614440000,9310,9310,9310,9310,0
|
|
20230809,173900,614440000,9310,9310,9310,9310,0
|
|
20230809,173800,614440000,9310,9310,9310,9310,0
|
|
20230809,173700,614440000,9310,9310,9310,9310,0
|
|
20230809,173600,614440000,9310,9310,9310,9310,0
|
|
20230809,173500,614440000,9310,9310,9310,9310,0
|
|
20230809,173400,614440000,9310,9310,9310,9310,1282
|
|
20230809,173300,614440000,9310,9310,9310,9310,0
|
|
20230809,173200,614440000,9310,9310,9310,9310,0
|
|
20230809,173100,614440000,9310,9310,9310,9310,0
|
|
20230809,173000,614440000,9310,9310,9310,9310,0
|
|
20230809,172900,614440000,9310,9310,9310,9310,0
|
|
20230809,172800,614440000,9310,9310,9310,9310,0
|
|
20230809,172700,614440000,9310,9310,9310,9310,0
|
|
20230809,172600,614440000,9310,9310,9310,9310,0
|
|
20230809,172500,614440000,9310,9310,9310,9310,0
|
|
20230809,172400,614440000,9310,9310,9310,9310,0
|
|
20230809,172300,614440000,9310,9310,9310,9310,0
|
|
20230809,172200,614440000,9310,9310,9310,9310,0
|
|
20230809,172100,614440000,9310,9310,9310,9310,0
|
|
20230809,172000,614440000,9310,9310,9310,9310,0
|
|
20230809,171900,614440000,9310,9310,9310,9310,0
|
|
20230809,171800,614440000,9310,9310,9310,9310,0
|
|
20230809,171700,614440000,9310,9310,9310,9310,0
|
|
20230809,171600,614440000,9310,9310,9310,9310,0
|
|
20230809,171500,614440000,9310,9310,9310,9310,0
|
|
20230809,171400,614440000,9310,9310,9310,9310,0
|
|
20230809,171300,614440000,9310,9310,9310,9310,0
|
|
20230809,171200,614440000,9310,9310,9310,9310,0
|
|
20230809,171100,614440000,9310,9310,9310,9310,0
|
|
20230809,171000,614440000,9310,9310,9310,9310,0
|
|
20230809,170900,614440000,9310,9310,9310,9310,0
|
|
20230809,170800,614440000,9310,9310,9310,9310,0
|
|
20230809,170700,614440000,9310,9310,9310,9310,0
|
|
20230809,170600,614440000,9310,9310,9310,9310,0
|
|
20230809,170500,614440000,9310,9310,9310,9310,0
|
|
20230809,170400,614440000,9310,9310,9310,9310,1282
|
|
20230809,170300,614440000,9310,9310,9310,9310,0
|
|
20230809,170200,614440000,9310,9310,9310,9310,0
|
|
20230809,170100,614440000,9310,9310,9310,9310,0
|
|
20230809,170000,614440000,9310,9310,9310,9310,0
|
|
20230809,165900,614440000,9310,9310,9310,9310,0
|
|
20230809,165800,614440000,9310,9310,9310,9310,0
|
|
20230809,165700,614440000,9310,9310,9310,9310,0
|
|
20230809,165600,614440000,9310,9310,9310,9310,0
|
|
20230809,165500,614440000,9310,9310,9310,9310,0
|
|
20230809,165400,614440000,9310,9310,9310,9310,0
|
|
20230809,165300,614440000,9310,9310,9310,9310,0
|
|
20230809,165200,614440000,9310,9310,9310,9310,0
|
|
20230809,165100,614440000,9310,9310,9310,9310,0
|
|
20230809,165000,614440000,9310,9310,9310,9310,0
|
|
20230809,164900,614440000,9310,9310,9310,9310,0
|
|
20230809,164800,614440000,9310,9310,9310,9310,0
|
|
20230809,164700,614440000,9310,9310,9310,9310,0
|
|
20230809,164600,614440000,9310,9310,9310,9310,0
|
|
20230809,164500,614440000,9310,9310,9310,9310,0
|
|
20230809,164400,614440000,9310,9310,9310,9310,0
|
|
20230809,164300,614440000,9310,9310,9310,9310,0
|
|
20230809,164200,614440000,9310,9310,9310,9310,0
|
|
20230809,164100,614440000,9310,9310,9310,9310,0
|
|
20230809,164000,614440000,9310,9310,9310,9310,0
|
|
20230809,163900,614440000,9310,9310,9310,9310,0
|
|
20230809,163800,614440000,9310,9310,9310,9310,0
|
|
20230809,163700,614440000,9310,9310,9310,9310,0
|
|
20230809,163600,614440000,9310,9310,9310,9310,0
|
|
20230809,163500,614440000,9310,9310,9310,9310,0
|
|
20230809,163400,614440000,9310,9310,9310,9310,1282
|
|
20230809,163300,614440000,9310,9310,9310,9310,0
|
|
20230809,163200,614440000,9310,9310,9310,9310,0
|
|
20230809,163100,614440000,9310,9310,9310,9310,0
|
|
20230809,163000,614440000,9310,9310,9310,9310,0
|
|
20230809,162900,614440000,9310,9310,9310,9310,0
|
|
20230809,162800,614440000,9310,9310,9310,9310,0
|
|
20230809,162700,614440000,9310,9310,9310,9310,0
|
|
20230809,162600,614440000,9310,9310,9310,9310,0
|
|
20230809,162500,614440000,9310,9310,9310,9310,0
|
|
20230809,162400,614440000,9310,9310,9310,9310,0
|
|
20230809,162300,614440000,9310,9310,9310,9310,0
|
|
20230809,162200,614440000,9310,9310,9310,9310,0
|
|
20230809,162100,614440000,9310,9310,9310,9310,0
|
|
20230809,162000,614440000,9310,9310,9310,9310,0
|
|
20230809,161900,614440000,9310,9310,9310,9310,0
|
|
20230809,161800,614440000,9310,9310,9310,9310,0
|
|
20230809,161700,614440000,9310,9310,9310,9310,0
|
|
20230809,161600,614440000,9310,9310,9310,9310,0
|
|
20230809,161500,614440000,9310,9310,9310,9310,0
|
|
20230809,161400,614440000,9310,9310,9310,9310,0
|
|
20230809,161300,614440000,9310,9310,9310,9310,0
|
|
20230809,161200,614440000,9310,9310,9310,9310,0
|
|
20230809,161100,614440000,9310,9310,9310,9310,0
|
|
20230809,161000,614440000,9310,9310,9310,9310,0
|
|
20230809,160900,614440000,9310,9310,9310,9310,0
|
|
20230809,160800,614440000,9310,9310,9310,9310,0
|
|
20230809,160700,614440000,9310,9310,9310,9310,0
|
|
20230809,160600,614440000,9310,9310,9310,9310,0
|
|
20230809,160500,614440000,9310,9310,9310,9310,0
|
|
20230809,160400,614440000,9310,9310,9310,9310,1282
|
|
20230809,160300,614440000,9310,9310,9310,9310,0
|
|
20230809,160200,614440000,9310,9310,9310,9310,0
|
|
20230809,160100,614440000,9310,9310,9310,9310,0
|
|
20230809,160000,614440000,9310,9310,9310,9310,0
|
|
20230809,155900,614440000,9310,9310,9310,9310,0
|
|
20230809,155800,614440000,9310,9310,9310,9310,0
|
|
20230809,155700,614440000,9310,9310,9310,9310,0
|
|
20230809,155600,614440000,9310,9310,9310,9310,0
|
|
20230809,155500,614440000,9310,9310,9310,9310,0
|
|
20230809,155400,614440000,9310,9310,9310,9310,0
|
|
20230809,155300,614440000,9310,9310,9310,9310,0
|
|
20230809,155200,614440000,9310,9310,9310,9310,0
|
|
20230809,155100,614440000,9310,9310,9310,9310,0
|
|
20230809,155000,614440000,9310,9310,9310,9310,0
|
|
20230809,154900,614440000,9310,9310,9310,9310,0
|
|
20230809,154800,614440000,9310,9310,9310,9310,0
|
|
20230809,154700,614440000,9310,9310,9310,9310,0
|
|
20230809,154600,614440000,9310,9310,9310,9310,0
|
|
20230809,154500,614440000,9310,9310,9310,9310,0
|
|
20230809,154400,614440000,9310,9310,9310,9310,0
|
|
20230809,154300,614440000,9310,9310,9310,9310,0
|
|
20230809,154200,614440000,9310,9310,9310,9310,0
|
|
20230809,154100,614440000,9310,9310,9310,9310,0
|
|
20230809,154000,614440000,9310,9310,9310,9310,0
|
|
20230809,153900,614440000,9310,9310,9310,9310,0
|
|
20230809,153800,614440000,9310,9310,9310,9310,0
|
|
20230809,153700,614440000,9310,9310,9310,9310,0
|
|
20230809,153600,614440000,9310,9310,9310,9310,0
|
|
20230809,153500,614440000,9310,9310,9310,9310,0
|
|
20230809,153400,614440000,9310,9310,9310,9310,1282
|
|
20230809,153300,614440000,9310,9310,9310,9310,0
|
|
20230809,153200,614440000,9310,9310,9310,9310,0
|
|
20230809,153100,614440000,9310,9310,9310,9310,0
|
|
20230809,153000,614440000,9310,9310,9310,9310,1282
|
|
20230809,152900,602504580,9310,9310,9310,9310,0
|
|
20230809,152800,602504580,9310,9310,9310,9310,0
|
|
20230809,152700,602504580,9310,9310,9310,9310,0
|
|
20230809,152600,602504580,9310,9310,9310,9310,0
|
|
20230809,152500,602504580,9310,9310,9310,9310,0
|
|
20230809,152400,602504580,9310,9310,9310,9310,0
|
|
20230809,152300,602504580,9310,9310,9310,9310,0
|
|
20230809,152200,602504580,9310,9310,9310,9310,0
|
|
20230809,152100,602504580,9310,9310,9310,9310,0
|
|
20230809,152000,602504580,9310,9310,9310,9310,0
|
|
20230809,151900,602504580,9310,9310,9310,9300,21
|
|
20230809,151800,602309210,9300,9300,9300,9300,50
|
|
20230809,151700,601844210,9310,9300,9310,9300,18
|
|
20230809,151600,601676760,9310,9300,9310,9300,388
|
|
20230809,151500,598068340,9310,9310,9310,9300,10
|
|
20230809,151400,597975250,9310,9310,9310,9310,1
|
|
20230809,151300,597965940,9300,9300,9300,9300,56
|
|
20230809,151200,597445140,9300,9300,9300,9300,372
|
|
20230809,151100,593985540,9300,9300,9300,9300,1
|
|
20230809,151000,593976240,9290,9300,9300,9290,110
|
|
20230809,150900,592954240,9300,9300,9300,9300,0
|
|
20230809,150800,592954240,9300,9290,9300,9290,14
|
|
20230809,150700,592824090,9300,9300,9300,9300,49
|
|
20230809,150600,592368390,9290,9290,9290,9290,139
|
|
20230809,150500,591077080,9290,9290,9290,9290,2
|
|
20230809,150400,591058500,9300,9300,9300,9300,0
|
|
20230809,150300,591058500,9300,9300,9300,9300,0
|
|
20230809,150200,591058500,9300,9300,9300,9300,0
|
|
20230809,150100,591058500,9300,9300,9300,9300,5
|
|
20230809,150000,591012000,9300,9300,9300,9300,2
|
|
20230809,145900,590993400,9300,9300,9300,9300,125
|
|
20230809,145800,589830900,9300,9300,9300,9300,0
|
|
20230809,145700,589830900,9300,9300,9300,9300,514
|
|
20230809,145600,585050700,9300,9300,9300,9300,2
|
|
20230809,145500,585032100,9300,9300,9300,9300,190
|
|
20230809,145400,583265100,9310,9300,9310,9300,250
|
|
20230809,145300,580940090,9300,9290,9300,9290,1002
|
|
20230809,145200,571621500,9280,9290,9300,9280,1230
|
|
20230809,145100,560194890,9270,9270,9270,9270,10
|
|
20230809,145000,560102190,9270,9270,9270,9270,0
|
|
20230809,144900,560102190,9270,9270,9270,9270,26
|
|
20230809,144800,559861170,9290,9290,9290,9290,77
|
|
20230809,144700,559145840,9290,9290,9290,9290,2
|
|
20230809,144600,559127260,9280,9280,9280,9280,21
|
|
20230809,144500,558932380,9280,9280,9280,9280,16
|
|
20230809,144400,558783900,9290,9290,9290,9290,2
|
|
20230809,144300,558765320,9280,9280,9280,9280,22
|
|
20230809,144200,558561160,9280,9280,9280,9280,0
|
|
20230809,144100,558561160,9280,9280,9280,9280,8
|
|
20230809,144000,558486920,9290,9290,9290,9290,0
|
|
20230809,143900,558486920,9290,9290,9290,9290,0
|
|
20230809,143800,558486920,9290,9290,9290,9290,0
|
|
20230809,143700,558486920,9290,9290,9290,9290,0
|
|
20230809,143600,558486920,9290,9290,9290,9290,1
|
|
20230809,143500,558477630,9280,9280,9280,9280,0
|
|
20230809,143400,558477630,9280,9280,9280,9280,103
|
|
20230809,143300,557521790,9280,9280,9280,9280,97
|
|
20230809,143200,556621630,9280,9280,9280,9280,3
|
|
20230809,143100,556593790,9270,9270,9270,9270,60
|
|
20230809,143000,556037590,9290,9270,9290,9270,13
|
|
20230809,142900,555916880,9290,9290,9290,9290,0
|
|
20230809,142800,555916880,9290,9270,9290,9270,195
|
|
20230809,142700,554105350,9270,9270,9270,9270,430
|
|
20230809,142600,550119250,9270,9270,9270,9270,3
|
|
20230809,142500,550091440,9270,9270,9270,9270,2
|
|
20230809,142400,550072900,9270,9270,9270,9270,2
|
|
20230809,142300,550054360,9270,9270,9270,9270,400
|
|
20230809,142200,546346360,9270,9270,9270,9270,0
|
|
20230809,142100,546346360,9270,9270,9270,9270,0
|
|
20230809,142000,546346360,9270,9270,9270,9270,1
|
|
20230809,141900,546337090,9270,9270,9270,9270,120
|
|
20230809,141800,545224690,9280,9280,9280,9280,45
|
|
20230809,141700,544807090,9280,9280,9280,9280,43
|
|
20230809,141600,544408050,9280,9280,9280,9280,158
|
|
20230809,141500,542941810,9290,9290,9290,9290,0
|
|
20230809,141400,542941810,9290,9290,9290,9290,2
|
|
20230809,141300,542923230,9290,9290,9290,9290,21
|
|
20230809,141200,542728140,9290,9290,9290,9290,79
|
|
20230809,141100,541994230,9290,9290,9290,9290,191
|
|
20230809,141000,540219840,9290,9290,9290,9290,18
|
|
20230809,140900,540052620,9300,9300,9300,9300,172
|
|
20230809,140800,538453020,9320,9320,9320,9320,0
|
|
20230809,140700,538453020,9320,9320,9320,9320,0
|
|
20230809,140600,538453020,9320,9320,9320,9320,0
|
|
20230809,140500,538453020,9320,9320,9320,9320,1
|
|
20230809,140400,538443700,9300,9300,9300,9300,6
|
|
20230809,140300,538387900,9320,9320,9320,9320,0
|
|
20230809,140200,538387900,9320,9320,9320,9320,0
|
|
20230809,140100,538387900,9320,9320,9320,9320,0
|
|
20230809,140000,538387900,9320,9320,9320,9320,2
|
|
20230809,135900,538369260,9290,9290,9290,9290,0
|
|
20230809,135800,538369260,9290,9310,9310,9290,200
|
|
20230809,135700,536509680,9320,9320,9320,9320,0
|
|
20230809,135600,536509680,9320,9320,9320,9320,0
|
|
20230809,135500,536509680,9320,9320,9320,9320,0
|
|
20230809,135400,536509680,9320,9330,9330,9320,11
|
|
20230809,135300,536407060,9340,9340,9340,9340,0
|
|
20230809,135200,536407060,9340,9340,9340,9340,0
|
|
20230809,135100,536407060,9340,9340,9340,9340,0
|
|
20230809,135000,536407060,9340,9340,9340,9340,0
|
|
20230809,134900,536407060,9340,9340,9340,9340,0
|
|
20230809,134800,536407060,9340,9340,9340,9340,4
|
|
20230809,134700,536369700,9340,9340,9340,9340,0
|
|
20230809,134600,536369700,9340,9340,9340,9340,1
|
|
20230809,134500,536360360,9310,9330,9340,9310,567
|
|
20230809,134400,531070150,9320,9320,9320,9320,372
|
|
20230809,134300,527603110,9300,9310,9320,9300,1050
|
|
20230809,134200,517820310,9320,9320,9320,9320,0
|
|
20230809,134100,517820310,9320,9320,9320,9320,1
|
|
20230809,134000,517810990,9320,9320,9320,9320,0
|
|
20230809,133900,517810990,9320,9320,9320,9320,0
|
|
20230809,133800,517810990,9320,9320,9320,9320,0
|
|
20230809,133700,517810990,9320,9320,9320,9320,0
|
|
20230809,133600,517810990,9320,9310,9320,9310,151
|
|
20230809,133500,516405170,9300,9300,9300,9300,0
|
|
20230809,133400,516405170,9300,9300,9300,9300,0
|
|
20230809,133300,516405170,9300,9300,9300,9300,1008
|
|
20230809,133200,507030770,9300,9300,9300,9300,60
|
|
20230809,133100,506472770,9300,9300,9300,9300,18
|
|
20230809,133000,506305370,9300,9300,9300,9300,22
|
|
20230809,132900,506100770,9270,9280,9280,9270,50
|
|
20230809,132800,505637080,9280,9280,9280,9280,0
|
|
20230809,132700,505637080,9280,9290,9290,9280,1096
|
|
20230809,132600,495455760,9280,9280,9280,9280,900
|
|
20230809,132500,487103760,9300,9300,9300,9300,0
|
|
20230809,132400,487103760,9300,9300,9300,9300,0
|
|
20230809,132300,487103760,9300,9300,9300,9300,0
|
|
20230809,132200,487103760,9300,9290,9300,9290,52
|
|
20230809,132100,486620660,9290,9290,9290,9290,0
|
|
20230809,132000,486620660,9290,9290,9290,9290,54
|
|
20230809,131900,486119000,9290,9300,9300,9290,466
|
|
20230809,131800,481789790,9300,9320,9320,9300,110
|
|
20230809,131700,480766590,9300,9300,9300,9300,0
|
|
20230809,131600,480766590,9300,9320,9320,9300,349
|
|
20230809,131500,477520830,9310,9310,9310,9310,2
|
|
20230809,131400,477502210,9320,9320,9320,9320,0
|
|
20230809,131300,477502210,9320,9320,9320,9320,24
|
|
20230809,131200,477278530,9320,9320,9320,9320,0
|
|
20230809,131100,477278530,9320,9320,9320,9320,0
|
|
20230809,131000,477278530,9320,9320,9320,9320,0
|
|
20230809,130900,477278530,9320,9320,9320,9320,1
|
|
20230809,130800,477269210,9280,9280,9280,9280,0
|
|
20230809,130700,477269210,9280,9280,9280,9280,10
|
|
20230809,130600,477176410,9320,9320,9320,9320,0
|
|
20230809,130500,477176410,9320,9320,9320,9320,0
|
|
20230809,130400,477176410,9320,9310,9320,9310,207
|
|
20230809,130300,475248170,9320,9320,9320,9320,0
|
|
20230809,130200,475248170,9320,9310,9320,9310,756
|
|
20230809,130100,468209610,9300,9300,9300,9300,0
|
|
20230809,130000,468209610,9300,9300,9300,9300,30
|
|
20230809,125900,467930610,9280,9280,9280,9280,0
|
|
20230809,125800,467930610,9280,9280,9280,9280,54
|
|
20230809,125700,467429490,9300,9300,9300,9300,1
|
|
20230809,125600,467420190,9300,9300,9300,9300,523
|
|
20230809,125500,462556290,9300,9300,9310,9300,564
|
|
20230809,125400,457311080,9300,9300,9300,9300,0
|
|
20230809,125300,457311080,9300,9300,9300,9300,50
|
|
20230809,125200,456846080,9300,9300,9300,9300,0
|
|
20230809,125100,456846080,9300,9290,9300,9290,203
|
|
20230809,125000,454959930,9300,9300,9300,9300,1
|
|
20230809,124900,454950630,9300,9300,9300,9300,0
|
|
20230809,124800,454950630,9300,9300,9300,9300,38
|
|
20230809,124700,454597230,9290,9290,9290,9290,0
|
|
20230809,124600,454597230,9290,9290,9290,9290,0
|
|
20230809,124500,454597230,9290,9290,9290,9290,0
|
|
20230809,124400,454597230,9290,9290,9290,9290,100
|
|
20230809,124300,453668230,9290,9290,9290,9290,176
|
|
20230809,124200,452033190,9280,9280,9280,9280,0
|
|
20230809,124100,452033190,9280,9280,9280,9280,30
|
|
20230809,124000,451754790,9300,9300,9300,9300,0
|
|
20230809,123900,451754790,9300,9300,9300,9300,1
|
|
20230809,123800,451745490,9290,9290,9290,9290,25
|
|
20230809,123700,451513240,9300,9300,9300,9300,0
|
|
20230809,123600,451513240,9300,9300,9300,9300,1
|
|
20230809,123500,451503940,9290,9290,9290,9290,1100
|
|
20230809,123400,441284940,9300,9300,9300,9300,0
|
|
20230809,123300,441284940,9300,9290,9300,9290,499
|
|
20230809,123200,436649220,9290,9290,9290,9290,12
|
|
20230809,123100,436537740,9290,9290,9290,9290,514
|
|
20230809,123000,431762680,9290,9290,9290,9290,0
|
|
20230809,122900,431762680,9290,9290,9290,9290,0
|
|
20230809,122800,431762680,9290,9290,9290,9290,0
|
|
20230809,122700,431762680,9290,9290,9290,9290,0
|
|
20230809,122600,431762680,9290,9290,9290,9290,0
|
|
20230809,122500,431762680,9290,9290,9290,9290,0
|
|
20230809,122400,431762680,9290,9280,9290,9280,1129
|
|
20230809,122300,421274310,9280,9280,9280,9280,16
|
|
20230809,122200,421125830,9250,9250,9250,9250,0
|
|
20230809,122100,421125830,9250,9250,9250,9250,60
|
|
20230809,122000,420570830,9240,9240,9240,9240,100
|
|
20230809,121900,419646830,9250,9250,9250,9250,26
|
|
20230809,121800,419406330,9250,9260,9260,9250,80
|
|
20230809,121700,418666230,9280,9280,9280,9280,0
|
|
20230809,121600,418666230,9280,9280,9280,9280,6
|
|
20230809,121500,418610550,9280,9280,9280,9280,0
|
|
20230809,121400,418610550,9280,9280,9290,9280,2036
|
|
20230809,121300,399716460,9280,9280,9280,9280,205
|
|
20230809,121200,397814060,9290,9290,9290,9290,0
|
|
20230809,121100,397814060,9290,9290,9290,9290,0
|
|
20230809,121000,397814060,9290,9290,9290,9290,0
|
|
20230809,120900,397814060,9290,9290,9290,9290,0
|
|
20230809,120800,397814060,9290,9290,9290,9290,0
|
|
20230809,120700,397814060,9290,9290,9290,9290,2
|
|
20230809,120600,397795480,9290,9290,9290,9290,1
|
|
20230809,120500,397786190,9280,9280,9280,9280,495
|
|
20230809,120400,393192590,9280,9280,9280,9280,0
|
|
20230809,120300,393192590,9280,9270,9290,9270,812
|
|
20230809,120200,385656030,9270,9270,9270,9270,74
|
|
20230809,120100,384970050,9280,9280,9280,9280,517
|
|
20230809,120000,380172290,9290,9290,9290,9290,0
|
|
20230809,115900,380172290,9290,9290,9290,9290,0
|
|
20230809,115800,380172290,9290,9290,9290,9290,63
|
|
20230809,115700,379587020,9290,9290,9290,9290,0
|
|
20230809,115600,379587020,9290,9290,9290,9290,0
|
|
20230809,115500,379587020,9290,9290,9290,9290,0
|
|
20230809,115400,379587020,9290,9290,9290,9290,207
|
|
20230809,115300,377663990,9290,9290,9290,9290,0
|
|
20230809,115200,377663990,9290,9290,9300,9290,58
|
|
20230809,115100,377125160,9300,9300,9300,9300,0
|
|
20230809,115000,377125160,9300,9300,9300,9300,0
|
|
20230809,114900,377125160,9300,9300,9300,9300,0
|
|
20230809,114800,377125160,9300,9300,9300,9300,4
|
|
20230809,114700,377087960,9300,9300,9300,9300,1
|
|
20230809,114600,377078660,9300,9300,9300,9300,100
|
|
20230809,114500,376148660,9310,9300,9310,9300,30
|
|
20230809,114400,375869650,9310,9310,9310,9310,15
|
|
20230809,114300,375730000,9310,9310,9310,9310,100
|
|
20230809,114200,374799000,9330,9330,9330,9330,8
|
|
20230809,114100,374724360,9330,9330,9330,9330,0
|
|
20230809,114000,374724360,9330,9330,9330,9330,0
|
|
20230809,113900,374724360,9330,9310,9330,9300,241
|
|
20230809,113800,372477220,9310,9310,9310,9310,300
|
|
20230809,113700,369684220,9310,9310,9310,9310,0
|
|
20230809,113600,369684220,9310,9310,9310,9310,100
|
|
20230809,113500,368753220,9310,9310,9310,9310,1
|
|
20230809,113400,368743910,9310,9320,9330,9310,239
|
|
20230809,113300,366516590,9310,9310,9310,9310,96
|
|
20230809,113200,365622830,9310,9310,9310,9310,0
|
|
20230809,113100,365622830,9310,9310,9310,9310,0
|
|
20230809,113000,365622830,9310,9310,9310,9310,350
|
|
20230809,112900,362364330,9300,9260,9300,9260,155
|
|
20230809,112800,360922910,9290,9300,9300,9260,99
|
|
20230809,112700,360003220,9240,9260,9260,9210,2935
|
|
20230809,112600,332887640,9260,9280,9300,9260,191
|
|
20230809,112500,331111540,9300,9300,9300,9260,10
|
|
20230809,112400,331018760,9300,9300,9310,9300,201
|
|
20230809,112300,329149440,9300,9300,9300,9300,1012
|
|
20230809,112200,319737840,9290,9290,9290,9290,0
|
|
20230809,112100,319737840,9290,9290,9290,9290,0
|
|
20230809,112000,319737840,9290,9290,9290,9290,366
|
|
20230809,111900,316337700,9290,9290,9290,9290,0
|
|
20230809,111800,316337700,9290,9290,9290,9290,21
|
|
20230809,111700,316142610,9300,9290,9300,9290,951
|
|
20230809,111600,307300310,9290,9270,9290,9270,245
|
|
20230809,111500,305024810,9250,9260,9260,9250,322
|
|
20230809,111400,302043100,9250,9250,9250,9250,100
|
|
20230809,111300,301118100,9250,9250,9250,9250,1
|
|
20230809,111200,301108850,9250,9250,9250,9250,25
|
|
20230809,111100,300877600,9250,9250,9250,9250,48
|
|
20230809,111000,300433600,9250,9250,9250,9250,18
|
|
20230809,110900,300267100,9250,9250,9250,9250,51
|
|
20230809,110800,299795350,9240,9240,9240,9240,0
|
|
20230809,110700,299795350,9240,9240,9240,9240,23
|
|
20230809,110600,299582830,9250,9250,9250,9250,0
|
|
20230809,110500,299582830,9250,9270,9270,9250,2
|
|
20230809,110400,299564310,9250,9250,9250,9250,1
|
|
20230809,110300,299555060,9270,9260,9270,9260,3
|
|
20230809,110200,299527270,9250,9250,9250,9250,50
|
|
20230809,110100,299064770,9280,9280,9280,9280,0
|
|
20230809,110000,299064770,9280,9280,9280,9280,2
|
|
20230809,105900,299046210,9280,9280,9280,9280,0
|
|
20230809,105800,299046210,9280,9260,9280,9250,7
|
|
20230809,105700,298981420,9260,9270,9290,9260,26
|
|
20230809,105600,298740390,9270,9290,9300,9270,933
|
|
20230809,105500,290085270,9290,9290,9290,9290,6
|
|
20230809,105400,290029530,9290,9290,9290,9290,0
|
|
20230809,105300,290029530,9290,9290,9290,9290,1
|
|
20230809,105200,290020240,9240,9240,9240,9240,0
|
|
20230809,105100,290020240,9240,9240,9240,9240,0
|
|
20230809,105000,290020240,9240,9290,9290,9240,133
|
|
20230809,104900,288789620,9290,9290,9290,9290,1
|
|
20230809,104800,288780330,9270,9280,9280,9270,5
|
|
20230809,104700,288733970,9300,9300,9300,9300,1302
|
|
20230809,104600,276625370,9260,9260,9260,9260,0
|
|
20230809,104500,276625370,9260,9260,9260,9260,0
|
|
20230809,104400,276625370,9260,9290,9290,9240,310
|
|
20230809,104300,273755000,9300,9280,9300,9280,1035
|
|
20230809,104200,264135320,9290,9290,9290,9290,0
|
|
20230809,104100,264135320,9290,9290,9290,9280,542
|
|
20230809,104000,259101170,9290,9290,9290,9290,0
|
|
20230809,103900,259101170,9290,9240,9290,9240,5550
|
|
20230809,103800,207751950,9230,9230,9230,9230,781
|
|
20230809,103700,200543320,9220,9220,9220,9220,0
|
|
20230809,103600,200543320,9220,9220,9220,9220,100
|
|
20230809,103500,199621320,9240,9240,9240,9240,0
|
|
20230809,103400,199621320,9240,9240,9240,9240,1
|
|
20230809,103300,199612080,9220,9230,9240,9220,981
|
|
20230809,103200,190562440,9220,9220,9220,9220,0
|
|
20230809,103100,190562440,9220,9220,9220,9220,321
|
|
20230809,103000,187602820,9220,9220,9220,9220,2
|
|
20230809,102900,187584380,9180,9180,9180,9180,0
|
|
20230809,102800,187584380,9180,9210,9210,9180,276
|
|
20230809,102700,185050590,9180,9180,9180,9180,0
|
|
20230809,102600,185050590,9180,9200,9220,9180,722
|
|
20230809,102500,178399550,9200,9200,9200,9200,14
|
|
20230809,102400,178270750,9200,9200,9200,9200,217
|
|
20230809,102300,176274350,9200,9200,9200,9200,305
|
|
20230809,102200,173468350,9230,9230,9230,9230,0
|
|
20230809,102100,173468350,9230,9220,9230,9220,484
|
|
20230809,102000,169002020,9230,9230,9230,9230,0
|
|
20230809,101900,169002020,9230,9230,9230,9230,0
|
|
20230809,101800,169002020,9230,9230,9230,9230,0
|
|
20230809,101700,169002020,9230,9230,9230,9230,10
|
|
20230809,101600,168909720,9230,9230,9230,9230,0
|
|
20230809,101500,168909720,9230,9210,9230,9170,1041
|
|
20230809,101400,159315070,9130,9200,9200,9130,1000
|
|
20230809,101300,150171830,9220,9210,9220,9210,776
|
|
20230809,101200,143023240,9210,9220,9220,9210,2
|
|
20230809,101100,143004810,9210,9210,9210,9210,200
|
|
20230809,101000,141162810,9220,9210,9220,9210,3
|
|
20230809,100900,141135170,9200,9200,9200,9200,1
|
|
20230809,100800,141125970,9220,9220,9220,9220,0
|
|
20230809,100700,141125970,9220,9230,9230,9220,38
|
|
20230809,100600,140775590,9220,9220,9220,9220,1205
|
|
20230809,100500,129665490,9220,9200,9220,9200,358
|
|
20230809,100400,126370930,9220,9190,9220,9190,4980
|
|
20230809,100300,80561740,9190,9170,9190,9160,3468
|
|
20230809,100200,48757990,9160,9150,9160,9150,894
|
|
20230809,100100,40572460,9160,9160,9160,9160,0
|
|
20230809,100000,40572460,9160,9160,9160,9160,0
|
|
20230809,095900,40572460,9160,9160,9160,9160,1
|
|
20230809,095800,40563300,9130,9130,9130,9130,0
|
|
20230809,095700,40563300,9130,9130,9130,9130,0
|
|
20230809,095600,40563300,9130,9130,9130,9130,2
|
|
20230809,095500,40545040,9170,9170,9170,9170,0
|
|
20230809,095400,40545040,9170,9170,9170,9170,0
|
|
20230809,095300,40545040,9170,9170,9170,9170,0
|
|
20230809,095200,40545040,9170,9140,9170,9140,3
|
|
20230809,095100,40517560,9140,9140,9140,9140,30
|
|
20230809,095000,40243360,9140,9140,9140,9140,0
|
|
20230809,094900,40243360,9140,9140,9140,9140,0
|
|
20230809,094800,40243360,9140,9150,9150,9140,5
|
|
20230809,094700,40197650,9170,9170,9170,9170,11
|
|
20230809,094600,40096780,9170,9170,9170,9170,0
|
|
20230809,094500,40096780,9170,9170,9170,9170,0
|
|
20230809,094400,40096780,9170,9170,9170,9170,46
|
|
20230809,094300,39674960,9170,9150,9170,9150,13
|
|
20230809,094200,39555920,9150,9140,9150,9140,59
|
|
20230809,094100,39016650,9110,9110,9110,9110,27
|
|
20230809,094000,38770680,9110,9110,9110,9110,0
|
|
20230809,093900,38770680,9110,9110,9110,9110,0
|
|
20230809,093800,38770680,9110,9110,9110,9110,0
|
|
20230809,093700,38770680,9110,9110,9110,9110,354
|
|
20230809,093600,35545740,9100,9100,9100,9100,0
|
|
20230809,093500,35545740,9100,9100,9100,9100,0
|
|
20230809,093400,35545740,9100,9100,9100,9100,0
|
|
20230809,093300,35545740,9100,9110,9110,9100,100
|
|
20230809,093200,34635700,9170,9170,9170,9170,0
|
|
20230809,093100,34635700,9170,9110,9170,9110,2
|
|
20230809,093000,34617420,9110,9170,9170,9110,58
|
|
20230809,092900,34088910,9150,9150,9150,9150,1
|
|
20230809,092800,34079760,9170,9170,9170,9170,0
|
|
20230809,092700,34079760,9170,9170,9170,9170,0
|
|
20230809,092600,34079760,9170,9170,9170,9170,0
|
|
20230809,092500,34079760,9170,9170,9170,9170,0
|
|
20230809,092400,34079760,9170,9170,9170,9170,0
|
|
20230809,092300,34079760,9170,9170,9170,9170,2
|
|
20230809,092200,34061420,9170,9170,9170,9170,0
|
|
20230809,092100,34061420,9170,9130,9170,9130,101
|
|
20230809,092000,33139250,9180,9140,9180,9140,456
|
|
20230809,091900,28959230,9140,9160,9160,9140,5
|
|
20230809,091800,28913490,9160,9150,9160,9150,2
|
|
20230809,091700,28895180,9160,9160,9160,9160,0
|
|
20230809,091600,28895180,9160,9160,9160,9160,1
|
|
20230809,091500,28886020,9130,9150,9160,9130,4
|
|
20230809,091400,28849430,9150,9140,9150,9140,19
|
|
20230809,091300,28675690,9130,9130,9130,9130,28
|
|
20230809,091200,28420050,9130,9120,9130,9120,1001
|
|
20230809,091100,19290920,9120,9110,9120,9110,383
|
|
20230809,091000,15800140,9120,9080,9120,9070,102
|
|
20230809,090900,14874790,9120,9100,9120,9100,2
|
|
20230809,090800,14856570,9100,9120,9120,9100,96
|
|
20230809,090700,13981070,9150,9100,9150,9100,271
|
|
20230809,090600,11508340,9100,9100,9100,9100,20
|
|
20230809,090500,11326340,9100,9100,9100,9100,1
|
|
20230809,090400,11317240,9090,9100,9100,9090,141
|
|
20230809,090300,10035540,9090,9080,9090,9080,251
|
|
20230809,090200,7756450,9030,9040,9040,9030,319
|
|
20230809,090100,4875780,9050,9080,9080,9050,27
|
|
20230809,090000,4630800,9080,9080,9080,9080,510
|