652 lines
32 KiB
CSV
652 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,194900,2914059890,9380,9380,9380,9380,9827
|
|
20230803,194800,2914059890,9380,9380,9380,9380,0
|
|
20230803,194700,2914059890,9380,9380,9380,9380,0
|
|
20230803,194600,2914059890,9380,9380,9380,9380,0
|
|
20230803,194500,2914059890,9380,9380,9380,9380,0
|
|
20230803,194400,2914059890,9380,9380,9380,9380,0
|
|
20230803,194300,2914059890,9380,9380,9380,9380,0
|
|
20230803,194200,2914059890,9380,9380,9380,9380,0
|
|
20230803,194100,2914059890,9380,9380,9380,9380,0
|
|
20230803,194000,2914059890,9380,9380,9380,9380,0
|
|
20230803,193900,2914059890,9380,9380,9380,9380,0
|
|
20230803,193800,2914059890,9380,9380,9380,9380,0
|
|
20230803,193700,2914059890,9380,9380,9380,9380,0
|
|
20230803,193600,2914059890,9380,9380,9380,9380,0
|
|
20230803,193500,2914059890,9380,9380,9380,9380,0
|
|
20230803,193400,2914059890,9380,9380,9380,9380,0
|
|
20230803,193300,2914059890,9380,9380,9380,9380,0
|
|
20230803,193200,2914059890,9380,9380,9380,9380,0
|
|
20230803,193100,2914059890,9380,9380,9380,9380,0
|
|
20230803,193000,2914059890,9380,9380,9380,9380,0
|
|
20230803,192900,2914059890,9380,9380,9380,9380,0
|
|
20230803,192800,2914059890,9380,9380,9380,9380,0
|
|
20230803,192700,2914059890,9380,9380,9380,9380,0
|
|
20230803,192600,2914059890,9380,9380,9380,9380,0
|
|
20230803,192500,2914059890,9380,9380,9380,9380,0
|
|
20230803,192400,2914059890,9380,9380,9380,9380,0
|
|
20230803,192300,2914059890,9380,9380,9380,9380,0
|
|
20230803,192200,2914059890,9380,9380,9380,9380,0
|
|
20230803,192100,2914059890,9380,9380,9380,9380,0
|
|
20230803,192000,2914059890,9380,9380,9380,9380,0
|
|
20230803,191900,2914059890,9380,9380,9380,9380,9827
|
|
20230803,191800,2914059890,9380,9380,9380,9380,0
|
|
20230803,191700,2914059890,9380,9380,9380,9380,0
|
|
20230803,191600,2914059890,9380,9380,9380,9380,0
|
|
20230803,191500,2914059890,9380,9380,9380,9380,0
|
|
20230803,191400,2914059890,9380,9380,9380,9380,0
|
|
20230803,191300,2914059890,9380,9380,9380,9380,0
|
|
20230803,191200,2914059890,9380,9380,9380,9380,0
|
|
20230803,191100,2914059890,9380,9380,9380,9380,0
|
|
20230803,191000,2914059890,9380,9380,9380,9380,0
|
|
20230803,190900,2914059890,9380,9380,9380,9380,0
|
|
20230803,190800,2914059890,9380,9380,9380,9380,0
|
|
20230803,190700,2914059890,9380,9380,9380,9380,0
|
|
20230803,190600,2914059890,9380,9380,9380,9380,0
|
|
20230803,190500,2914059890,9380,9380,9380,9380,0
|
|
20230803,190400,2914059890,9380,9380,9380,9380,0
|
|
20230803,190300,2914059890,9380,9380,9380,9380,0
|
|
20230803,190200,2914059890,9380,9380,9380,9380,0
|
|
20230803,190100,2914059890,9380,9380,9380,9380,0
|
|
20230803,190000,2914059890,9380,9380,9380,9380,0
|
|
20230803,185900,2914059890,9380,9380,9380,9380,0
|
|
20230803,185800,2914059890,9380,9380,9380,9380,0
|
|
20230803,185700,2914059890,9380,9380,9380,9380,0
|
|
20230803,185600,2914059890,9380,9380,9380,9380,0
|
|
20230803,185500,2914059890,9380,9380,9380,9380,0
|
|
20230803,185400,2914059890,9380,9380,9380,9380,0
|
|
20230803,185300,2914059890,9380,9380,9380,9380,0
|
|
20230803,185200,2914059890,9380,9380,9380,9380,0
|
|
20230803,185100,2914059890,9380,9380,9380,9380,0
|
|
20230803,185000,2914059890,9380,9380,9380,9380,0
|
|
20230803,184900,2914059890,9380,9380,9380,9380,9827
|
|
20230803,184800,2914059890,9380,9380,9380,9380,0
|
|
20230803,184700,2914059890,9380,9380,9380,9380,0
|
|
20230803,184600,2914059890,9380,9380,9380,9380,0
|
|
20230803,184500,2914059890,9380,9380,9380,9380,0
|
|
20230803,184400,2914059890,9380,9380,9380,9380,0
|
|
20230803,184300,2914059890,9380,9380,9380,9380,0
|
|
20230803,184200,2914059890,9380,9380,9380,9380,0
|
|
20230803,184100,2914059890,9380,9380,9380,9380,0
|
|
20230803,184000,2914059890,9380,9380,9380,9380,0
|
|
20230803,183900,2914059890,9380,9380,9380,9380,0
|
|
20230803,183800,2914059890,9380,9380,9380,9380,0
|
|
20230803,183700,2914059890,9380,9380,9380,9380,0
|
|
20230803,183600,2914059890,9380,9380,9380,9380,0
|
|
20230803,183500,2914059890,9380,9380,9380,9380,0
|
|
20230803,183400,2914059890,9380,9380,9380,9380,0
|
|
20230803,183300,2914059890,9380,9380,9380,9380,0
|
|
20230803,183200,2914059890,9380,9380,9380,9380,0
|
|
20230803,183100,2914059890,9380,9380,9380,9380,0
|
|
20230803,183000,2914059890,9380,9380,9380,9380,0
|
|
20230803,182900,2914059890,9380,9380,9380,9380,0
|
|
20230803,182800,2914059890,9380,9380,9380,9380,0
|
|
20230803,182700,2914059890,9380,9380,9380,9380,0
|
|
20230803,182600,2914059890,9380,9380,9380,9380,0
|
|
20230803,182500,2914059890,9380,9380,9380,9380,0
|
|
20230803,182400,2914059890,9380,9380,9380,9380,0
|
|
20230803,182300,2914059890,9380,9380,9380,9380,0
|
|
20230803,182200,2914059890,9380,9380,9380,9380,0
|
|
20230803,182100,2914059890,9380,9380,9380,9380,0
|
|
20230803,182000,2914059890,9380,9380,9380,9380,0
|
|
20230803,181900,2914059890,9380,9380,9380,9380,9827
|
|
20230803,181800,2914059890,9380,9380,9380,9380,0
|
|
20230803,181700,2914059890,9380,9380,9380,9380,0
|
|
20230803,181600,2914059890,9380,9380,9380,9380,0
|
|
20230803,181500,2914059890,9380,9380,9380,9380,0
|
|
20230803,181400,2914059890,9380,9380,9380,9380,0
|
|
20230803,181300,2914059890,9380,9380,9380,9380,0
|
|
20230803,181200,2914059890,9380,9380,9380,9380,0
|
|
20230803,181100,2914059890,9380,9380,9380,9380,0
|
|
20230803,181000,2914059890,9380,9380,9380,9380,0
|
|
20230803,180900,2914059890,9380,9380,9380,9380,0
|
|
20230803,180800,2914059890,9380,9380,9380,9380,0
|
|
20230803,180700,2914059890,9380,9380,9380,9380,0
|
|
20230803,180600,2914059890,9380,9380,9380,9380,0
|
|
20230803,180500,2914059890,9380,9380,9380,9380,0
|
|
20230803,180400,2914059890,9380,9380,9380,9380,0
|
|
20230803,180300,2914059890,9380,9380,9380,9380,0
|
|
20230803,180200,2914059890,9380,9380,9380,9380,0
|
|
20230803,180100,2914059890,9380,9380,9380,9380,0
|
|
20230803,180000,2914059890,9380,9380,9380,9380,0
|
|
20230803,175900,2914059890,9380,9380,9380,9380,0
|
|
20230803,175800,2914059890,9380,9380,9380,9380,0
|
|
20230803,175700,2914059890,9380,9380,9380,9380,0
|
|
20230803,175600,2914059890,9380,9380,9380,9380,0
|
|
20230803,175500,2914059890,9380,9380,9380,9380,0
|
|
20230803,175400,2914059890,9380,9380,9380,9380,0
|
|
20230803,175300,2914059890,9380,9380,9380,9380,0
|
|
20230803,175200,2914059890,9380,9380,9380,9380,0
|
|
20230803,175100,2914059890,9380,9380,9380,9380,0
|
|
20230803,175000,2914059890,9380,9380,9380,9380,0
|
|
20230803,174900,2914059890,9380,9380,9380,9380,9827
|
|
20230803,174800,2914059890,9380,9380,9380,9380,0
|
|
20230803,174700,2914059890,9380,9380,9380,9380,0
|
|
20230803,174600,2914059890,9380,9380,9380,9380,0
|
|
20230803,174500,2914059890,9380,9380,9380,9380,0
|
|
20230803,174400,2914059890,9380,9380,9380,9380,0
|
|
20230803,174300,2914059890,9380,9380,9380,9380,0
|
|
20230803,174200,2914059890,9380,9380,9380,9380,0
|
|
20230803,174100,2914059890,9380,9380,9380,9380,0
|
|
20230803,174000,2914059890,9380,9380,9380,9380,0
|
|
20230803,173900,2914059890,9380,9380,9380,9380,0
|
|
20230803,173800,2914059890,9380,9380,9380,9380,0
|
|
20230803,173700,2914059890,9380,9380,9380,9380,0
|
|
20230803,173600,2914059890,9380,9380,9380,9380,0
|
|
20230803,173500,2914059890,9380,9380,9380,9380,0
|
|
20230803,173400,2914059890,9380,9380,9380,9380,0
|
|
20230803,173300,2914059890,9380,9380,9380,9380,0
|
|
20230803,173200,2914059890,9380,9380,9380,9380,0
|
|
20230803,173100,2914059890,9380,9380,9380,9380,0
|
|
20230803,173000,2914059890,9380,9380,9380,9380,0
|
|
20230803,172900,2914059890,9380,9380,9380,9380,0
|
|
20230803,172800,2914059890,9380,9380,9380,9380,0
|
|
20230803,172700,2914059890,9380,9380,9380,9380,0
|
|
20230803,172600,2914059890,9380,9380,9380,9380,0
|
|
20230803,172500,2914059890,9380,9380,9380,9380,0
|
|
20230803,172400,2914059890,9380,9380,9380,9380,0
|
|
20230803,172300,2914059890,9380,9380,9380,9380,0
|
|
20230803,172200,2914059890,9380,9380,9380,9380,0
|
|
20230803,172100,2914059890,9380,9380,9380,9380,0
|
|
20230803,172000,2914059890,9380,9380,9380,9380,0
|
|
20230803,171900,2914059890,9380,9380,9380,9380,9827
|
|
20230803,171800,2914059890,9380,9380,9380,9380,0
|
|
20230803,171700,2914059890,9380,9380,9380,9380,0
|
|
20230803,171600,2914059890,9380,9380,9380,9380,0
|
|
20230803,171500,2914059890,9380,9380,9380,9380,0
|
|
20230803,171400,2914059890,9380,9380,9380,9380,0
|
|
20230803,171300,2914059890,9380,9380,9380,9380,0
|
|
20230803,171200,2914059890,9380,9380,9380,9380,0
|
|
20230803,171100,2914059890,9380,9380,9380,9380,0
|
|
20230803,171000,2914059890,9380,9380,9380,9380,0
|
|
20230803,170900,2914059890,9380,9380,9380,9380,0
|
|
20230803,170800,2914059890,9380,9380,9380,9380,0
|
|
20230803,170700,2914059890,9380,9380,9380,9380,0
|
|
20230803,170600,2914059890,9380,9380,9380,9380,0
|
|
20230803,170500,2914059890,9380,9380,9380,9380,0
|
|
20230803,170400,2914059890,9380,9380,9380,9380,0
|
|
20230803,170300,2914059890,9380,9380,9380,9380,0
|
|
20230803,170200,2914059890,9380,9380,9380,9380,0
|
|
20230803,170100,2914059890,9380,9380,9380,9380,0
|
|
20230803,170000,2914059890,9380,9380,9380,9380,0
|
|
20230803,165900,2914059890,9380,9380,9380,9380,0
|
|
20230803,165800,2914059890,9380,9380,9380,9380,0
|
|
20230803,165700,2914059890,9380,9380,9380,9380,0
|
|
20230803,165600,2914059890,9380,9380,9380,9380,0
|
|
20230803,165500,2914059890,9380,9380,9380,9380,0
|
|
20230803,165400,2914059890,9380,9380,9380,9380,0
|
|
20230803,165300,2914059890,9380,9380,9380,9380,0
|
|
20230803,165200,2914059890,9380,9380,9380,9380,0
|
|
20230803,165100,2914059890,9380,9380,9380,9380,0
|
|
20230803,165000,2914059890,9380,9380,9380,9380,0
|
|
20230803,164900,2914059890,9380,9380,9380,9380,9827
|
|
20230803,164800,2914059890,9380,9380,9380,9380,0
|
|
20230803,164700,2914059890,9380,9380,9380,9380,0
|
|
20230803,164600,2914059890,9380,9380,9380,9380,0
|
|
20230803,164500,2914059890,9380,9380,9380,9380,0
|
|
20230803,164400,2914059890,9380,9380,9380,9380,0
|
|
20230803,164300,2914059890,9380,9380,9380,9380,0
|
|
20230803,164200,2914059890,9380,9380,9380,9380,0
|
|
20230803,164100,2914059890,9380,9380,9380,9380,0
|
|
20230803,164000,2914059890,9380,9380,9380,9380,0
|
|
20230803,163900,2914059890,9380,9380,9380,9380,0
|
|
20230803,163800,2914059890,9380,9380,9380,9380,0
|
|
20230803,163700,2914059890,9380,9380,9380,9380,0
|
|
20230803,163600,2914059890,9380,9380,9380,9380,0
|
|
20230803,163500,2914059890,9380,9380,9380,9380,0
|
|
20230803,163400,2914059890,9380,9380,9380,9380,0
|
|
20230803,163300,2914059890,9380,9380,9380,9380,0
|
|
20230803,163200,2914059890,9380,9380,9380,9380,0
|
|
20230803,163100,2914059890,9380,9380,9380,9380,0
|
|
20230803,163000,2914059890,9380,9380,9380,9380,0
|
|
20230803,162900,2914059890,9380,9380,9380,9380,0
|
|
20230803,162800,2914059890,9380,9380,9380,9380,0
|
|
20230803,162700,2914059890,9380,9380,9380,9380,0
|
|
20230803,162600,2914059890,9380,9380,9380,9380,0
|
|
20230803,162500,2914059890,9380,9380,9380,9380,0
|
|
20230803,162400,2914059890,9380,9380,9380,9380,0
|
|
20230803,162300,2914059890,9380,9380,9380,9380,0
|
|
20230803,162200,2914059890,9380,9380,9380,9380,0
|
|
20230803,162100,2914059890,9380,9380,9380,9380,0
|
|
20230803,162000,2914059890,9380,9380,9380,9380,0
|
|
20230803,161900,2914059890,9380,9380,9380,9380,9827
|
|
20230803,161800,2914059890,9380,9380,9380,9380,0
|
|
20230803,161700,2914059890,9380,9380,9380,9380,0
|
|
20230803,161600,2914059890,9380,9380,9380,9380,0
|
|
20230803,161500,2914059890,9380,9380,9380,9380,0
|
|
20230803,161400,2914059890,9380,9380,9380,9380,0
|
|
20230803,161300,2914059890,9380,9380,9380,9380,0
|
|
20230803,161200,2914059890,9380,9380,9380,9380,0
|
|
20230803,161100,2914059890,9380,9380,9380,9380,0
|
|
20230803,161000,2914059890,9380,9380,9380,9380,0
|
|
20230803,160900,2914059890,9380,9380,9380,9380,0
|
|
20230803,160800,2914059890,9380,9380,9380,9380,0
|
|
20230803,160700,2914059890,9380,9380,9380,9380,0
|
|
20230803,160600,2914059890,9380,9380,9380,9380,0
|
|
20230803,160500,2914059890,9380,9380,9380,9380,0
|
|
20230803,160400,2914059890,9380,9380,9380,9380,0
|
|
20230803,160300,2914059890,9380,9380,9380,9380,0
|
|
20230803,160200,2914059890,9380,9380,9380,9380,0
|
|
20230803,160100,2914059890,9380,9380,9380,9380,0
|
|
20230803,160000,2914059890,9380,9380,9380,9380,0
|
|
20230803,155900,2914059890,9380,9380,9380,9380,0
|
|
20230803,155800,2914059890,9380,9380,9380,9380,0
|
|
20230803,155700,2914059890,9380,9380,9380,9380,0
|
|
20230803,155600,2914059890,9380,9380,9380,9380,0
|
|
20230803,155500,2914059890,9380,9380,9380,9380,0
|
|
20230803,155400,2914059890,9380,9380,9380,9380,0
|
|
20230803,155300,2914059890,9380,9380,9380,9380,0
|
|
20230803,155200,2914059890,9380,9380,9380,9380,0
|
|
20230803,155100,2914059890,9380,9380,9380,9380,0
|
|
20230803,155000,2914059890,9380,9380,9380,9380,0
|
|
20230803,154900,2914059890,9380,9380,9380,9380,9827
|
|
20230803,154800,2914059890,9380,9380,9380,9380,0
|
|
20230803,154700,2914059890,9380,9380,9380,9380,0
|
|
20230803,154600,2914059890,9380,9380,9380,9380,0
|
|
20230803,154500,2914059890,9380,9380,9380,9380,0
|
|
20230803,154400,2914059890,9380,9380,9380,9380,0
|
|
20230803,154300,2914059890,9380,9380,9380,9380,0
|
|
20230803,154200,2914059890,9380,9380,9380,9380,0
|
|
20230803,154100,2914059890,9380,9380,9380,9380,0
|
|
20230803,154000,2914059890,9380,9380,9380,9380,0
|
|
20230803,153900,2914059890,9380,9380,9380,9380,0
|
|
20230803,153800,2914059890,9380,9380,9380,9380,0
|
|
20230803,153700,2914059890,9380,9380,9380,9380,0
|
|
20230803,153600,2914059890,9380,9380,9380,9380,0
|
|
20230803,153500,2914059890,9380,9380,9380,9380,0
|
|
20230803,153400,2914059890,9380,9380,9380,9380,0
|
|
20230803,153300,2914059890,9380,9380,9380,9380,0
|
|
20230803,153200,2914059890,9380,9380,9380,9380,0
|
|
20230803,153100,2914059890,9380,9380,9380,9380,0
|
|
20230803,153000,2914059890,9380,9380,9380,9380,9827
|
|
20230803,152900,2821882630,9400,9400,9400,9400,0
|
|
20230803,152800,2821882630,9400,9400,9400,9400,0
|
|
20230803,152700,2821882630,9400,9400,9400,9400,0
|
|
20230803,152600,2821882630,9400,9400,9400,9400,0
|
|
20230803,152500,2821882630,9400,9400,9400,9400,0
|
|
20230803,152400,2821882630,9400,9400,9400,9400,0
|
|
20230803,152300,2821882630,9400,9400,9400,9400,0
|
|
20230803,152200,2821882630,9400,9400,9400,9400,0
|
|
20230803,152100,2821882630,9400,9400,9400,9400,0
|
|
20230803,152000,2821882630,9400,9400,9400,9400,0
|
|
20230803,151900,2821882630,9400,9410,9410,9400,1245
|
|
20230803,151800,2810178940,9410,9410,9410,9400,473
|
|
20230803,151700,2805730710,9410,9410,9410,9400,518
|
|
20230803,151600,2800857330,9410,9400,9410,9400,324
|
|
20230803,151500,2797811660,9400,9380,9400,9380,1511
|
|
20230803,151400,2783627260,9380,9380,9390,9380,129
|
|
20230803,151300,2782416970,9380,9390,9390,9380,241
|
|
20230803,151200,2780155210,9390,9390,9390,9390,848
|
|
20230803,151100,2772192490,9390,9400,9400,9390,400
|
|
20230803,151000,2768436320,9400,9390,9400,9390,26
|
|
20230803,150900,2768192020,9400,9390,9400,9390,59
|
|
20230803,150800,2767637430,9390,9400,9400,9380,2528
|
|
20230803,150700,2743915820,9400,9390,9400,9390,260
|
|
20230803,150600,2741474350,9400,9400,9400,9400,63
|
|
20230803,150500,2740882150,9390,9400,9400,9390,153
|
|
20230803,150400,2739444060,9400,9400,9400,9400,101
|
|
20230803,150300,2738494660,9400,9390,9400,9390,543
|
|
20230803,150200,2733395760,9380,9380,9390,9380,1250
|
|
20230803,150100,2721665680,9390,9390,9390,9380,659
|
|
20230803,150000,2715483210,9390,9400,9400,9390,35
|
|
20230803,145900,2715154470,9390,9390,9400,9380,1014
|
|
20230803,145800,2705632930,9400,9400,9400,9400,71
|
|
20230803,145700,2704965530,9400,9400,9400,9390,465
|
|
20230803,145600,2700598460,9400,9410,9410,9400,357
|
|
20230803,145500,2697241020,9410,9410,9410,9410,69
|
|
20230803,145400,2696591730,9410,9400,9410,9400,63
|
|
20230803,145300,2695999260,9390,9390,9400,9390,1099
|
|
20230803,145200,2685678700,9400,9400,9400,9400,106
|
|
20230803,145100,2684682300,9400,9400,9400,9400,35
|
|
20230803,145000,2684353300,9400,9400,9400,9400,141
|
|
20230803,144900,2683027900,9400,9400,9400,9400,117
|
|
20230803,144800,2681928100,9400,9400,9400,9390,236
|
|
20230803,144700,2679710600,9400,9400,9400,9390,942
|
|
20230803,144600,2670863960,9400,9400,9400,9400,8
|
|
20230803,144500,2670788760,9400,9400,9410,9400,351
|
|
20230803,144400,2667489300,9400,9410,9410,9400,747
|
|
20230803,144300,2660467410,9410,9410,9410,9410,10
|
|
20230803,144200,2660373310,9410,9400,9410,9400,170
|
|
20230803,144100,2658775110,9410,9400,9410,9400,1837
|
|
20230803,144000,2641506940,9410,9420,9430,9410,697
|
|
20230803,143900,2634947920,9410,9430,9440,9410,1473
|
|
20230803,143800,2621084860,9430,9450,9450,9430,727
|
|
20230803,143700,2614219730,9450,9470,9470,9410,883
|
|
20230803,143600,2605897020,9470,9460,9470,9420,422
|
|
20230803,143500,2601912190,9460,9460,9460,9450,530
|
|
20230803,143400,2596903390,9460,9460,9460,9460,8
|
|
20230803,143300,2596827710,9460,9460,9460,9420,1506
|
|
20230803,143200,2582627880,9460,9460,9460,9450,58
|
|
20230803,143100,2582079250,9460,9460,9460,9460,1
|
|
20230803,143000,2582069790,9460,9460,9470,9460,111
|
|
20230803,142900,2581019650,9460,9470,9470,9410,514
|
|
20230803,142800,2576174750,9470,9470,9470,9470,100
|
|
20230803,142700,2575227750,9470,9470,9470,9470,7
|
|
20230803,142600,2575161460,9470,9470,9470,9460,20
|
|
20230803,142500,2574972070,9470,9470,9470,9460,95
|
|
20230803,142400,2574072430,9460,9460,9460,9460,10
|
|
20230803,142300,2573977830,9470,9470,9470,9470,13
|
|
20230803,142200,2573854720,9490,9420,9490,9420,3590
|
|
20230803,142100,2539942820,9420,9430,9430,9420,177
|
|
20230803,142000,2538275370,9430,9430,9430,9430,14
|
|
20230803,141900,2538143350,9420,9430,9430,9420,26
|
|
20230803,141800,2537898260,9430,9430,9430,9430,8
|
|
20230803,141700,2537822820,9420,9430,9430,9410,223
|
|
20230803,141600,2535724090,9430,9420,9430,9420,118
|
|
20230803,141500,2534611600,9420,9430,9430,9420,93
|
|
20230803,141400,2533735300,9430,9430,9430,9430,105
|
|
20230803,141300,2532745150,9430,9430,9430,9430,59
|
|
20230803,141200,2532188780,9430,9430,9430,9420,32
|
|
20230803,141100,2531887050,9430,9430,9430,9430,1088
|
|
20230803,141000,2521627210,9430,9430,9440,9420,856
|
|
20230803,140900,2513563480,9440,9440,9440,9440,9
|
|
20230803,140800,2513478520,9430,9420,9440,9420,115
|
|
20230803,140700,2512393180,9420,9430,9440,9420,24
|
|
20230803,140600,2512166760,9440,9420,9440,9420,215
|
|
20230803,140500,2510141300,9420,9430,9440,9420,111
|
|
20230803,140400,2509094510,9430,9450,9450,9430,149
|
|
20230803,140300,2507688180,9450,9450,9450,9450,29
|
|
20230803,140200,2507414130,9450,9440,9450,9440,102
|
|
20230803,140100,2506450240,9450,9430,9450,9430,73
|
|
20230803,140000,2505760790,9430,9450,9450,9430,23
|
|
20230803,135900,2505543540,9450,9440,9450,9440,101
|
|
20230803,135800,2504589200,9450,9450,9450,9450,6
|
|
20230803,135700,2504532500,9450,9440,9450,9420,206
|
|
20230803,135600,2502590060,9440,9440,9440,9440,106
|
|
20230803,135500,2501589420,9440,9440,9440,9440,16
|
|
20230803,135400,2501438380,9440,9440,9440,9420,134
|
|
20230803,135300,2500174860,9440,9430,9440,9430,12
|
|
20230803,135200,2500061660,9440,9440,9440,9420,23
|
|
20230803,135100,2499844790,9420,9440,9440,9420,230
|
|
20230803,135000,2497675590,9440,9440,9440,9430,46
|
|
20230803,134900,2497241660,9450,9450,9450,9440,11
|
|
20230803,134800,2497137720,9450,9450,9450,9420,358
|
|
20230803,134700,2493758830,9450,9450,9450,9420,1013
|
|
20230803,134600,2484215880,9440,9430,9450,9420,24
|
|
20230803,134500,2483989500,9450,9440,9450,9440,91
|
|
20230803,134400,2483129570,9430,9440,9450,9430,113
|
|
20230803,134300,2482062800,9430,9420,9430,9420,450
|
|
20230803,134200,2477823340,9420,9410,9420,9410,100
|
|
20230803,134100,2476882280,9410,9420,9420,9410,198
|
|
20230803,134000,2475018990,9420,9430,9430,9420,96
|
|
20230803,133900,2474114610,9420,9420,9420,9420,11
|
|
20230803,133800,2474010990,9410,9440,9440,9410,697
|
|
20230803,133700,2467449150,9430,9430,9440,9420,246
|
|
20230803,133600,2465129470,9430,9430,9440,9430,28
|
|
20230803,133500,2464865330,9430,9440,9440,9430,15
|
|
20230803,133400,2464723760,9430,9440,9440,9430,9
|
|
20230803,133300,2464638820,9430,9450,9450,9430,146
|
|
20230803,133200,2463259920,9440,9440,9440,9440,205
|
|
20230803,133100,2461324720,9430,9430,9430,9420,93
|
|
20230803,133000,2460447760,9430,9430,9430,9430,17
|
|
20230803,132900,2460287450,9420,9420,9430,9410,195
|
|
20230803,132800,2458451250,9430,9410,9430,9410,91
|
|
20230803,132700,2457593140,9410,9430,9430,9410,137
|
|
20230803,132600,2456302540,9430,9430,9440,9420,199
|
|
20230803,132500,2454425150,9440,9420,9440,9420,12
|
|
20230803,132400,2454312090,9440,9440,9440,9440,6
|
|
20230803,132300,2454255450,9420,9410,9420,9410,134
|
|
20230803,132200,2452993450,9410,9400,9410,9400,271
|
|
20230803,132100,2450444930,9400,9420,9420,9400,1226
|
|
20230803,132000,2438917610,9420,9450,9450,9420,1026
|
|
20230803,131900,2429244590,9450,9450,9450,9450,6
|
|
20230803,131800,2429187890,9440,9450,9450,9440,554
|
|
20230803,131700,2423957970,9440,9440,9450,9440,63
|
|
20230803,131600,2423363190,9450,9450,9450,9450,10
|
|
20230803,131500,2423268690,9440,9440,9440,9440,199
|
|
20230803,131400,2421390130,9440,9430,9440,9430,98
|
|
20230803,131300,2420465110,9430,9430,9440,9430,27
|
|
20230803,131200,2420210440,9430,9420,9430,9420,56
|
|
20230803,131100,2419682860,9420,9420,9420,9420,11
|
|
20230803,131000,2419579240,9440,9440,9440,9440,6
|
|
20230803,130900,2419522600,9430,9400,9440,9400,1322
|
|
20230803,130800,2407092090,9400,9400,9400,9400,10
|
|
20230803,130700,2406998090,9400,9400,9400,9400,7
|
|
20230803,130600,2406932290,9400,9400,9400,9390,212
|
|
20230803,130500,2404939620,9390,9390,9400,9390,44
|
|
20230803,130400,2404526400,9400,9390,9400,9390,42
|
|
20230803,130300,2404131940,9390,9390,9390,9390,104
|
|
20230803,130200,2403155380,9390,9390,9400,9390,175
|
|
20230803,130100,2401512070,9390,9420,9420,9390,667
|
|
20230803,130000,2395244580,9410,9420,9440,9410,259
|
|
20230803,125900,2392803200,9420,9420,9440,9420,15
|
|
20230803,125800,2392661780,9420,9420,9420,9420,7
|
|
20230803,125700,2392595840,9440,9440,9440,9440,89
|
|
20230803,125600,2391755680,9420,9430,9450,9420,18
|
|
20230803,125500,2391585930,9450,9460,9460,9450,117
|
|
20230803,125400,2390479120,9460,9440,9460,9440,53
|
|
20230803,125300,2389977780,9390,9440,9440,9390,171
|
|
20230803,125200,2388367730,9440,9440,9440,9440,88
|
|
20230803,125100,2387537010,9400,9420,9420,9400,999
|
|
20230803,125000,2378143050,9440,9440,9440,9420,70
|
|
20230803,124900,2377483300,9430,9420,9430,9420,34
|
|
20230803,124800,2377163010,9440,9440,9440,9440,6
|
|
20230803,124700,2377106370,9420,9420,9440,9420,123
|
|
20230803,124600,2375946520,9410,9410,9410,9410,164
|
|
20230803,124500,2374403280,9440,9440,9440,9440,7
|
|
20230803,124400,2374337200,9410,9430,9430,9410,7
|
|
20230803,124300,2374271290,9450,9430,9450,9410,202
|
|
20230803,124200,2372366330,9410,9410,9430,9410,24
|
|
20230803,124100,2372140350,9430,9430,9430,9430,6
|
|
20230803,124000,2372083770,9390,9380,9390,9380,409
|
|
20230803,123900,2368243300,9390,9390,9390,9390,55
|
|
20230803,123800,2367726850,9400,9410,9410,9390,257
|
|
20230803,123700,2365309440,9410,9410,9410,9410,0
|
|
20230803,123600,2365309440,9410,9390,9410,9390,128
|
|
20230803,123500,2364106980,9390,9410,9410,9390,103
|
|
20230803,123400,2363138050,9410,9410,9410,9410,106
|
|
20230803,123300,2362140590,9380,9400,9400,9380,1862
|
|
20230803,123200,2344650650,9440,9440,9440,9440,92
|
|
20230803,123100,2343782170,9440,9440,9450,9420,245
|
|
20230803,123000,2341470660,9440,9450,9460,9440,93
|
|
20230803,122900,2340591860,9450,9440,9450,9440,22
|
|
20230803,122800,2340384070,9440,9430,9450,9430,468
|
|
20230803,122700,2335966590,9430,9440,9440,9420,55
|
|
20230803,122600,2335448110,9440,9410,9440,9410,9
|
|
20230803,122500,2335363320,9410,9400,9410,9400,206
|
|
20230803,122400,2333426880,9370,9400,9400,9370,206
|
|
20230803,122300,2331492970,9380,9380,9380,9380,14
|
|
20230803,122200,2331361650,9400,9380,9400,9380,8
|
|
20230803,122100,2331286470,9380,9380,9400,9380,116
|
|
20230803,122000,2330198370,9390,9390,9390,9390,6
|
|
20230803,121900,2330142030,9360,9390,9390,9360,257
|
|
20230803,121800,2327729140,9390,9390,9390,9360,3934
|
|
20230803,121700,2290870040,9400,9400,9400,9400,509
|
|
20230803,121600,2286085440,9400,9400,9400,9400,11
|
|
20230803,121500,2285982040,9400,9380,9400,9380,90
|
|
20230803,121400,2285136060,9390,9400,9400,9390,17
|
|
20230803,121300,2284976370,9400,9400,9400,9390,98
|
|
20230803,121200,2284055260,9390,9390,9390,9390,116
|
|
20230803,121100,2282966020,9390,9380,9390,9380,44
|
|
20230803,121000,2282553240,9390,9390,9390,9390,569
|
|
20230803,120900,2277210330,9380,9370,9380,9370,123
|
|
20230803,120800,2276057710,9390,9380,9400,9380,150
|
|
20230803,120700,2274650630,9390,9400,9400,9390,216
|
|
20230803,120600,2272620390,9400,9400,9400,9380,689
|
|
20230803,120500,2266148340,9390,9400,9400,9390,20
|
|
20230803,120400,2265960380,9390,9390,9390,9390,67
|
|
20230803,120300,2265331250,9380,9390,9390,9380,53
|
|
20230803,120200,2264834040,9390,9400,9400,9390,32
|
|
20230803,120100,2264533500,9400,9390,9400,9390,74
|
|
20230803,120000,2263838630,9380,9380,9390,9380,26
|
|
20230803,115900,2263594690,9380,9390,9390,9380,92
|
|
20230803,115800,2262730880,9390,9380,9390,9380,17
|
|
20230803,115700,2262571360,9390,9400,9400,9390,8
|
|
20230803,115600,2262496230,9380,9370,9400,9370,272
|
|
20230803,115500,2259944300,9380,9380,9380,9380,25
|
|
20230803,115400,2259709800,9380,9360,9380,9360,445
|
|
20230803,115300,2255544060,9370,9410,9410,9370,1226
|
|
20230803,115200,2244047940,9410,9370,9410,9370,110
|
|
20230803,115100,2243016840,9400,9370,9400,9370,24
|
|
20230803,115000,2242791780,9370,9410,9410,9370,636
|
|
20230803,114900,2236832420,9360,9410,9410,9360,26
|
|
20230803,114800,2236588760,9360,9350,9370,9350,351
|
|
20230803,114700,2233303490,9360,9360,9360,9360,668
|
|
20230803,114600,2227051010,9360,9360,9360,9360,117
|
|
20230803,114500,2225955890,9360,9340,9360,9340,1096
|
|
20230803,114400,2215700220,9350,9350,9350,9340,426
|
|
20230803,114300,2211721220,9360,9330,9360,9330,152
|
|
20230803,114200,2210301430,9330,9340,9340,9330,155
|
|
20230803,114100,2208854110,9340,9340,9340,9330,529
|
|
20230803,114000,2203915750,9340,9340,9340,9340,165
|
|
20230803,113900,2202374650,9330,9340,9340,9330,855
|
|
20230803,113800,2194391330,9340,9350,9360,9340,812
|
|
20230803,113700,2186806480,9360,9350,9360,9340,752
|
|
20230803,113600,2179782390,9340,9350,9350,9340,547
|
|
20230803,113500,2174668010,9350,9350,9350,9350,226
|
|
20230803,113400,2172554910,9350,9350,9350,9340,5060
|
|
20230803,113300,2125248590,9340,9340,9340,9330,749
|
|
20230803,113200,2118253550,9340,9340,9350,9340,1526
|
|
20230803,113100,2103998520,9340,9380,9390,9340,8128
|
|
20230803,113000,2027927740,9380,9390,9390,9380,13
|
|
20230803,112900,2027805680,9400,9410,9410,9380,6015
|
|
20230803,112800,1971337560,9400,9430,9430,9400,1345
|
|
20230803,112700,1958691640,9430,9430,9430,9430,0
|
|
20230803,112600,1958691640,9430,9420,9430,9400,168
|
|
20230803,112500,1957111120,9430,9430,9430,9430,95
|
|
20230803,112400,1956215270,9430,9430,9430,9430,2
|
|
20230803,112300,1956196410,9430,9400,9430,9400,180
|
|
20230803,112200,1954502330,9410,9400,9410,9400,681
|
|
20230803,112100,1948096970,9410,9420,9430,9410,541
|
|
20230803,112000,1943005340,9420,9420,9420,9420,76
|
|
20230803,111900,1942289420,9420,9420,9430,9410,310
|
|
20230803,111800,1939370330,9420,9430,9440,9420,27
|
|
20230803,111700,1939115760,9420,9430,9430,9420,81
|
|
20230803,111600,1938352690,9420,9440,9440,9420,327
|
|
20230803,111500,1935271040,9440,9450,9450,9440,16
|
|
20230803,111400,1935119940,9440,9450,9450,9440,147
|
|
20230803,111300,1933730850,9450,9450,9450,9450,0
|
|
20230803,111200,1933730850,9450,9440,9450,9440,9
|
|
20230803,111100,1933645820,9430,9440,9450,9420,272
|
|
20230803,111000,1931079610,9440,9440,9440,9440,50
|
|
20230803,110900,1930607610,9440,9430,9440,9430,73
|
|
20230803,110800,1929919070,9440,9430,9440,9430,141
|
|
20230803,110700,1928589330,9430,9420,9430,9420,366
|
|
20230803,110600,1925138010,9420,9410,9420,9410,352
|
|
20230803,110500,1921822790,9410,9400,9410,9400,679
|
|
20230803,110400,1915438900,9400,9410,9410,9400,212
|
|
20230803,110300,1913445990,9400,9400,9400,9390,2063
|
|
20230803,110200,1894064290,9400,9400,9400,9400,67
|
|
20230803,110100,1893434490,9400,9400,9410,9400,24
|
|
20230803,110000,1893208830,9400,9390,9410,9390,138
|
|
20230803,105900,1891911670,9390,9420,9420,9390,1385
|
|
20230803,105800,1878906380,9390,9400,9420,9390,1178
|
|
20230803,105700,1867844660,9390,9420,9430,9390,2265
|
|
20230803,105600,1846554750,9420,9420,9420,9410,19
|
|
20230803,105500,1846375780,9420,9420,9450,9420,760
|
|
20230803,105400,1839216400,9430,9430,9460,9420,733
|
|
20230803,105300,1832308890,9480,9480,9480,9480,0
|
|
20230803,105200,1832308890,9480,9440,9480,9430,693
|
|
20230803,105100,1825767200,9480,9440,9480,9440,115
|
|
20230803,105000,1824677310,9490,9490,9490,9490,26
|
|
20230803,104900,1824430570,9430,9490,9490,9430,269
|
|
20230803,104800,1821887630,9490,9490,9490,9490,6
|
|
20230803,104700,1821830690,9490,9460,9490,9450,1259
|
|
20230803,104600,1809908840,9410,9430,9460,9410,152
|
|
20230803,104500,1808473790,9460,9410,9470,9410,114
|
|
20230803,104400,1807399350,9410,9410,9470,9400,1237
|
|
20230803,104300,1795760730,9410,9410,9420,9400,3387
|
|
20230803,104200,1763922670,9400,9420,9420,9400,205
|
|
20230803,104100,1761994420,9430,9400,9430,9400,49
|
|
20230803,104000,1761533640,9400,9430,9430,9400,1809
|
|
20230803,103900,1744493170,9420,9430,9430,9420,175
|
|
20230803,103800,1742843920,9430,9430,9430,9390,10657
|
|
20230803,103700,1642604390,9440,9430,9460,9430,139
|
|
20230803,103600,1641291970,9430,9430,9430,9430,287
|
|
20230803,103500,1638585560,9420,9430,9430,9420,1112
|
|
20230803,103400,1628107390,9430,9440,9440,9430,303
|
|
20230803,103300,1625250070,9420,9420,9420,9420,129
|
|
20230803,103200,1624034890,9420,9420,9420,9420,336
|
|
20230803,103100,1620869770,9420,9450,9450,9420,564
|
|
20230803,103000,1615554240,9450,9430,9450,9430,250
|
|
20230803,102900,1613194570,9420,9430,9430,9420,513
|
|
20230803,102800,1608362090,9430,9410,9430,9410,1657
|
|
20230803,102700,1592769610,9410,9440,9440,9410,9698
|
|
20230803,102600,1501307120,9450,9480,9480,9450,4443
|
|
20230803,102500,1459309540,9470,9460,9470,9460,176
|
|
20230803,102400,1457643420,9460,9460,9460,9460,101
|
|
20230803,102300,1456687960,9460,9470,9470,9460,200
|
|
20230803,102200,1454795840,9450,9460,9470,9450,3081
|
|
20230803,102100,1425652790,9470,9470,9470,9460,3
|
|
20230803,102000,1425624390,9460,9490,9490,9460,310
|
|
20230803,101900,1422688910,9490,9500,9500,9470,274
|
|
20230803,101800,1420092910,9500,9500,9500,9500,100
|
|
20230803,101700,1419142910,9500,9490,9500,9490,303
|
|
20230803,101600,1416264930,9500,9470,9500,9460,63
|
|
20230803,101500,1415668860,9500,9480,9500,9460,71
|
|
20230803,101400,1414996090,9460,9470,9470,9460,301
|
|
20230803,101300,1412148620,9460,9470,9470,9460,1787
|
|
20230803,101200,1395232850,9470,9460,9470,9460,282
|
|
20230803,101100,1392564360,9460,9470,9470,9460,3005
|
|
20230803,101000,1364113400,9480,9480,9480,9480,2002
|
|
20230803,100900,1345134440,9500,9500,9500,9500,10
|
|
20230803,100800,1345039440,9480,9500,9500,9480,12
|
|
20230803,100700,1344925480,9500,9500,9500,9480,113
|
|
20230803,100600,1343854070,9490,9500,9500,9490,838
|
|
20230803,100500,1335897900,9500,9500,9510,9490,3466
|
|
20230803,100400,1302985050,9500,9530,9530,9500,2297
|
|
20230803,100300,1281156000,9530,9520,9530,9520,156
|
|
20230803,100200,1279670860,9520,9520,9520,9520,4
|
|
20230803,100100,1279632780,9520,9520,9530,9510,1071
|
|
20230803,100000,1269443350,9520,9540,9540,9520,174
|
|
20230803,095900,1267785610,9550,9550,9550,9540,155
|
|
20230803,095800,1266305400,9560,9570,9570,9510,4318
|
|
20230803,095700,1225178750,9530,9580,9580,9530,1377
|
|
20230803,095600,1212033660,9550,9560,9580,9550,86
|
|
20230803,095500,1211211360,9560,9570,9570,9560,150
|
|
20230803,095400,1209777250,9560,9580,9580,9560,68
|
|
20230803,095300,1209126490,9580,9560,9580,9560,233
|
|
20230803,095200,1206898930,9550,9550,9590,9550,1018
|
|
20230803,095100,1197136830,9540,9530,9550,9530,102
|
|
20230803,095000,1196163660,9540,9560,9560,9540,2097
|
|
20230803,094900,1176127530,9560,9560,9560,9550,306
|
|
20230803,094800,1173203260,9550,9550,9590,9550,3090
|
|
20230803,094700,1143683540,9530,9500,9530,9500,814
|
|
20230803,094600,1135939580,9500,9530,9530,9500,499
|
|
20230803,094500,1131184800,9530,9540,9540,9500,339
|
|
20230803,094400,1127956150,9480,9500,9540,9480,757
|
|
20230803,094300,1120763760,9480,9500,9500,9480,1695
|
|
20230803,094200,1104672010,9500,9520,9520,9500,638
|
|
20230803,094100,1098607330,9510,9500,9510,9490,1235
|
|
20230803,094000,1086879860,9490,9480,9500,9480,134
|
|
20230803,093900,1085608190,9480,9500,9500,9480,588
|
|
20230803,093800,1080026710,9500,9470,9500,9470,200
|
|
20230803,093700,1078131580,9470,9500,9500,9470,104
|
|
20230803,093600,1077146610,9510,9490,9510,9460,419
|
|
20230803,093500,1073171710,9490,9470,9500,9450,1452
|
|
20230803,093400,1059419390,9500,9470,9500,9450,1305
|
|
20230803,093300,1047071450,9470,9460,9470,9460,2267
|
|
20230803,093200,1025620220,9460,9470,9470,9460,324
|
|
20230803,093100,1022552800,9480,9480,9510,9480,28
|
|
20230803,093000,1022287330,9510,9450,9510,9450,181
|
|
20230803,092900,1020572210,9450,9520,9520,9450,5841
|
|
20230803,092800,965225130,9520,9500,9520,9500,105
|
|
20230803,092700,964225550,9540,9520,9540,9490,104
|
|
20230803,092600,963233600,9480,9510,9550,9480,758
|
|
20230803,092500,956028800,9550,9510,9550,9490,4047
|
|
20230803,092400,917555170,9520,9540,9550,9520,2590
|
|
20230803,092300,892850000,9540,9520,9550,9520,214
|
|
20230803,092200,890809150,9550,9540,9550,9470,2384
|
|
20230803,092100,868064100,9540,9490,9540,9430,3326
|
|
20230803,092000,836582320,9490,9470,9490,9430,3684
|
|
20230803,091900,801747570,9420,9430,9460,9420,6918
|
|
20230803,091800,736425750,9420,9440,9450,9420,5573
|
|
20230803,091700,683823560,9440,9480,9480,9440,2724
|
|
20230803,091600,658064700,9470,9480,9490,9470,1263
|
|
20230803,091500,646102910,9500,9530,9530,9480,8628
|
|
20230803,091400,564117280,9550,9540,9560,9530,2969
|
|
20230803,091300,535802940,9540,9530,9540,9520,1528
|
|
20230803,091200,521246450,9530,9560,9600,9520,1328
|
|
20230803,091100,508575270,9530,9570,9660,9520,6323
|
|
20230803,091000,448186790,9570,9580,9600,9550,2237
|
|
20230803,090900,426726940,9600,9540,9600,9530,3488
|
|
20230803,090800,393423020,9550,9660,9660,9540,4826
|
|
20230803,090700,347190910,9660,9650,9660,9600,680
|
|
20230803,090600,340645010,9650,9570,9660,9560,1258
|
|
20230803,090500,328560160,9550,9590,9620,9540,11046
|
|
20230803,090400,222818890,9590,9650,9650,9570,7784
|
|
20230803,090300,148060920,9670,9700,9730,9670,3546
|
|
20230803,090200,113721000,9710,9770,9800,9700,4769
|
|
20230803,090100,67265740,9770,9780,9810,9760,791
|
|
20230803,090000,59536790,9810,9800,9810,9770,5623
|