702 lines
36 KiB
CSV
702 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,203900,922322160,19470,19470,19470,19470,548
|
|
20230803,203800,922322160,19470,19470,19470,19470,0
|
|
20230803,203700,922322160,19470,19470,19470,19470,0
|
|
20230803,203600,922322160,19470,19470,19470,19470,0
|
|
20230803,203500,922322160,19470,19470,19470,19470,0
|
|
20230803,203400,922322160,19470,19470,19470,19470,0
|
|
20230803,203300,922322160,19470,19470,19470,19470,0
|
|
20230803,203200,922322160,19470,19470,19470,19470,0
|
|
20230803,203100,922322160,19470,19470,19470,19470,0
|
|
20230803,203000,922322160,19470,19470,19470,19470,0
|
|
20230803,202900,922322160,19470,19470,19470,19470,0
|
|
20230803,202800,922322160,19470,19470,19470,19470,0
|
|
20230803,202700,922322160,19470,19470,19470,19470,0
|
|
20230803,202600,922322160,19470,19470,19470,19470,0
|
|
20230803,202500,922322160,19470,19470,19470,19470,0
|
|
20230803,202400,922322160,19470,19470,19470,19470,0
|
|
20230803,202300,922322160,19470,19470,19470,19470,0
|
|
20230803,202200,922322160,19470,19470,19470,19470,0
|
|
20230803,202100,922322160,19470,19470,19470,19470,0
|
|
20230803,202000,922322160,19470,19470,19470,19470,0
|
|
20230803,201900,922322160,19470,19470,19470,19470,0
|
|
20230803,201800,922322160,19470,19470,19470,19470,0
|
|
20230803,201700,922322160,19470,19470,19470,19470,0
|
|
20230803,201600,922322160,19470,19470,19470,19470,0
|
|
20230803,201500,922322160,19470,19470,19470,19470,0
|
|
20230803,201400,922322160,19470,19470,19470,19470,0
|
|
20230803,201300,922322160,19470,19470,19470,19470,0
|
|
20230803,201200,922322160,19470,19470,19470,19470,0
|
|
20230803,201100,922322160,19470,19470,19470,19470,0
|
|
20230803,201000,922322160,19470,19470,19470,19470,0
|
|
20230803,200900,922322160,19470,19470,19470,19470,548
|
|
20230803,200800,922322160,19470,19470,19470,19470,0
|
|
20230803,200700,922322160,19470,19470,19470,19470,0
|
|
20230803,200600,922322160,19470,19470,19470,19470,0
|
|
20230803,200500,922322160,19470,19470,19470,19470,0
|
|
20230803,200400,922322160,19470,19470,19470,19470,0
|
|
20230803,200300,922322160,19470,19470,19470,19470,0
|
|
20230803,200200,922322160,19470,19470,19470,19470,0
|
|
20230803,200100,922322160,19470,19470,19470,19470,0
|
|
20230803,200000,922322160,19470,19470,19470,19470,0
|
|
20230803,195900,922322160,19470,19470,19470,19470,0
|
|
20230803,195800,922322160,19470,19470,19470,19470,0
|
|
20230803,195700,922322160,19470,19470,19470,19470,0
|
|
20230803,195600,922322160,19470,19470,19470,19470,0
|
|
20230803,195500,922322160,19470,19470,19470,19470,0
|
|
20230803,195400,922322160,19470,19470,19470,19470,0
|
|
20230803,195300,922322160,19470,19470,19470,19470,0
|
|
20230803,195200,922322160,19470,19470,19470,19470,0
|
|
20230803,195100,922322160,19470,19470,19470,19470,0
|
|
20230803,195000,922322160,19470,19470,19470,19470,0
|
|
20230803,194900,922322160,19470,19470,19470,19470,0
|
|
20230803,194800,922322160,19470,19470,19470,19470,0
|
|
20230803,194700,922322160,19470,19470,19470,19470,0
|
|
20230803,194600,922322160,19470,19470,19470,19470,0
|
|
20230803,194500,922322160,19470,19470,19470,19470,0
|
|
20230803,194400,922322160,19470,19470,19470,19470,0
|
|
20230803,194300,922322160,19470,19470,19470,19470,0
|
|
20230803,194200,922322160,19470,19470,19470,19470,0
|
|
20230803,194100,922322160,19470,19470,19470,19470,0
|
|
20230803,194000,922322160,19470,19470,19470,19470,0
|
|
20230803,193900,922322160,19470,19470,19470,19470,548
|
|
20230803,193800,922322160,19470,19470,19470,19470,0
|
|
20230803,193700,922322160,19470,19470,19470,19470,0
|
|
20230803,193600,922322160,19470,19470,19470,19470,0
|
|
20230803,193500,922322160,19470,19470,19470,19470,0
|
|
20230803,193400,922322160,19470,19470,19470,19470,0
|
|
20230803,193300,922322160,19470,19470,19470,19470,0
|
|
20230803,193200,922322160,19470,19470,19470,19470,0
|
|
20230803,193100,922322160,19470,19470,19470,19470,0
|
|
20230803,193000,922322160,19470,19470,19470,19470,0
|
|
20230803,192900,922322160,19470,19470,19470,19470,0
|
|
20230803,192800,922322160,19470,19470,19470,19470,0
|
|
20230803,192700,922322160,19470,19470,19470,19470,0
|
|
20230803,192600,922322160,19470,19470,19470,19470,0
|
|
20230803,192500,922322160,19470,19470,19470,19470,0
|
|
20230803,192400,922322160,19470,19470,19470,19470,0
|
|
20230803,192300,922322160,19470,19470,19470,19470,0
|
|
20230803,192200,922322160,19470,19470,19470,19470,0
|
|
20230803,192100,922322160,19470,19470,19470,19470,0
|
|
20230803,192000,922322160,19470,19470,19470,19470,0
|
|
20230803,191900,922322160,19470,19470,19470,19470,0
|
|
20230803,191800,922322160,19470,19470,19470,19470,0
|
|
20230803,191700,922322160,19470,19470,19470,19470,0
|
|
20230803,191600,922322160,19470,19470,19470,19470,0
|
|
20230803,191500,922322160,19470,19470,19470,19470,0
|
|
20230803,191400,922322160,19470,19470,19470,19470,0
|
|
20230803,191300,922322160,19470,19470,19470,19470,0
|
|
20230803,191200,922322160,19470,19470,19470,19470,0
|
|
20230803,191100,922322160,19470,19470,19470,19470,0
|
|
20230803,191000,922322160,19470,19470,19470,19470,0
|
|
20230803,190900,922322160,19470,19470,19470,19470,548
|
|
20230803,190800,922322160,19470,19470,19470,19470,0
|
|
20230803,190700,922322160,19470,19470,19470,19470,0
|
|
20230803,190600,922322160,19470,19470,19470,19470,0
|
|
20230803,190500,922322160,19470,19470,19470,19470,0
|
|
20230803,190400,922322160,19470,19470,19470,19470,0
|
|
20230803,190300,922322160,19470,19470,19470,19470,0
|
|
20230803,190200,922322160,19470,19470,19470,19470,0
|
|
20230803,190100,922322160,19470,19470,19470,19470,0
|
|
20230803,190000,922322160,19470,19470,19470,19470,0
|
|
20230803,185900,922322160,19470,19470,19470,19470,0
|
|
20230803,185800,922322160,19470,19470,19470,19470,0
|
|
20230803,185700,922322160,19470,19470,19470,19470,0
|
|
20230803,185600,922322160,19470,19470,19470,19470,0
|
|
20230803,185500,922322160,19470,19470,19470,19470,0
|
|
20230803,185400,922322160,19470,19470,19470,19470,0
|
|
20230803,185300,922322160,19470,19470,19470,19470,0
|
|
20230803,185200,922322160,19470,19470,19470,19470,0
|
|
20230803,185100,922322160,19470,19470,19470,19470,0
|
|
20230803,185000,922322160,19470,19470,19470,19470,0
|
|
20230803,184900,922322160,19470,19470,19470,19470,0
|
|
20230803,184800,922322160,19470,19470,19470,19470,0
|
|
20230803,184700,922322160,19470,19470,19470,19470,0
|
|
20230803,184600,922322160,19470,19470,19470,19470,0
|
|
20230803,184500,922322160,19470,19470,19470,19470,0
|
|
20230803,184400,922322160,19470,19470,19470,19470,0
|
|
20230803,184300,922322160,19470,19470,19470,19470,0
|
|
20230803,184200,922322160,19470,19470,19470,19470,0
|
|
20230803,184100,922322160,19470,19470,19470,19470,0
|
|
20230803,184000,922322160,19470,19470,19470,19470,0
|
|
20230803,183900,922322160,19470,19470,19470,19470,548
|
|
20230803,183800,922322160,19470,19470,19470,19470,0
|
|
20230803,183700,922322160,19470,19470,19470,19470,0
|
|
20230803,183600,922322160,19470,19470,19470,19470,0
|
|
20230803,183500,922322160,19470,19470,19470,19470,0
|
|
20230803,183400,922322160,19470,19470,19470,19470,0
|
|
20230803,183300,922322160,19470,19470,19470,19470,0
|
|
20230803,183200,922322160,19470,19470,19470,19470,0
|
|
20230803,183100,922322160,19470,19470,19470,19470,0
|
|
20230803,183000,922322160,19470,19470,19470,19470,0
|
|
20230803,182900,922322160,19470,19470,19470,19470,0
|
|
20230803,182800,922322160,19470,19470,19470,19470,0
|
|
20230803,182700,922322160,19470,19470,19470,19470,0
|
|
20230803,182600,922322160,19470,19470,19470,19470,0
|
|
20230803,182500,922322160,19470,19470,19470,19470,0
|
|
20230803,182400,922322160,19470,19470,19470,19470,0
|
|
20230803,182300,922322160,19470,19470,19470,19470,0
|
|
20230803,182200,922322160,19470,19470,19470,19470,0
|
|
20230803,182100,922322160,19470,19470,19470,19470,0
|
|
20230803,182000,922322160,19470,19470,19470,19470,0
|
|
20230803,181900,922322160,19470,19470,19470,19470,0
|
|
20230803,181800,922322160,19470,19470,19470,19470,0
|
|
20230803,181700,922322160,19470,19470,19470,19470,0
|
|
20230803,181600,922322160,19470,19470,19470,19470,0
|
|
20230803,181500,922322160,19470,19470,19470,19470,0
|
|
20230803,181400,922322160,19470,19470,19470,19470,0
|
|
20230803,181300,922322160,19470,19470,19470,19470,0
|
|
20230803,181200,922322160,19470,19470,19470,19470,0
|
|
20230803,181100,922322160,19470,19470,19470,19470,0
|
|
20230803,181000,922322160,19470,19470,19470,19470,0
|
|
20230803,180900,922322160,19470,19470,19470,19470,548
|
|
20230803,180800,922322160,19470,19470,19470,19470,0
|
|
20230803,180700,922322160,19470,19470,19470,19470,0
|
|
20230803,180600,922322160,19470,19470,19470,19470,0
|
|
20230803,180500,922322160,19470,19470,19470,19470,0
|
|
20230803,180400,922322160,19470,19470,19470,19470,0
|
|
20230803,180300,922322160,19470,19470,19470,19470,0
|
|
20230803,180200,922322160,19470,19470,19470,19470,0
|
|
20230803,180100,922322160,19470,19470,19470,19470,0
|
|
20230803,180000,922322160,19470,19470,19470,19470,0
|
|
20230803,175900,922322160,19470,19470,19470,19470,0
|
|
20230803,175800,922322160,19470,19470,19470,19470,0
|
|
20230803,175700,922322160,19470,19470,19470,19470,0
|
|
20230803,175600,922322160,19470,19470,19470,19470,0
|
|
20230803,175500,922322160,19470,19470,19470,19470,0
|
|
20230803,175400,922322160,19470,19470,19470,19470,0
|
|
20230803,175300,922322160,19470,19470,19470,19470,0
|
|
20230803,175200,922322160,19470,19470,19470,19470,0
|
|
20230803,175100,922322160,19470,19470,19470,19470,0
|
|
20230803,175000,922322160,19470,19470,19470,19470,0
|
|
20230803,174900,922322160,19470,19470,19470,19470,0
|
|
20230803,174800,922322160,19470,19470,19470,19470,0
|
|
20230803,174700,922322160,19470,19470,19470,19470,0
|
|
20230803,174600,922322160,19470,19470,19470,19470,0
|
|
20230803,174500,922322160,19470,19470,19470,19470,0
|
|
20230803,174400,922322160,19470,19470,19470,19470,0
|
|
20230803,174300,922322160,19470,19470,19470,19470,0
|
|
20230803,174200,922322160,19470,19470,19470,19470,0
|
|
20230803,174100,922322160,19470,19470,19470,19470,0
|
|
20230803,174000,922322160,19470,19470,19470,19470,0
|
|
20230803,173900,922322160,19470,19470,19470,19470,548
|
|
20230803,173800,922322160,19470,19470,19470,19470,0
|
|
20230803,173700,922322160,19470,19470,19470,19470,0
|
|
20230803,173600,922322160,19470,19470,19470,19470,0
|
|
20230803,173500,922322160,19470,19470,19470,19470,0
|
|
20230803,173400,922322160,19470,19470,19470,19470,0
|
|
20230803,173300,922322160,19470,19470,19470,19470,0
|
|
20230803,173200,922322160,19470,19470,19470,19470,0
|
|
20230803,173100,922322160,19470,19470,19470,19470,0
|
|
20230803,173000,922322160,19470,19470,19470,19470,0
|
|
20230803,172900,922322160,19470,19470,19470,19470,0
|
|
20230803,172800,922322160,19470,19470,19470,19470,0
|
|
20230803,172700,922322160,19470,19470,19470,19470,0
|
|
20230803,172600,922322160,19470,19470,19470,19470,0
|
|
20230803,172500,922322160,19470,19470,19470,19470,0
|
|
20230803,172400,922322160,19470,19470,19470,19470,0
|
|
20230803,172300,922322160,19470,19470,19470,19470,0
|
|
20230803,172200,922322160,19470,19470,19470,19470,0
|
|
20230803,172100,922322160,19470,19470,19470,19470,0
|
|
20230803,172000,922322160,19470,19470,19470,19470,0
|
|
20230803,171900,922322160,19470,19470,19470,19470,0
|
|
20230803,171800,922322160,19470,19470,19470,19470,0
|
|
20230803,171700,922322160,19470,19470,19470,19470,0
|
|
20230803,171600,922322160,19470,19470,19470,19470,0
|
|
20230803,171500,922322160,19470,19470,19470,19470,0
|
|
20230803,171400,922322160,19470,19470,19470,19470,0
|
|
20230803,171300,922322160,19470,19470,19470,19470,0
|
|
20230803,171200,922322160,19470,19470,19470,19470,0
|
|
20230803,171100,922322160,19470,19470,19470,19470,0
|
|
20230803,171000,922322160,19470,19470,19470,19470,0
|
|
20230803,170900,922322160,19470,19470,19470,19470,548
|
|
20230803,170800,922322160,19470,19470,19470,19470,0
|
|
20230803,170700,922322160,19470,19470,19470,19470,0
|
|
20230803,170600,922322160,19470,19470,19470,19470,0
|
|
20230803,170500,922322160,19470,19470,19470,19470,0
|
|
20230803,170400,922322160,19470,19470,19470,19470,0
|
|
20230803,170300,922322160,19470,19470,19470,19470,0
|
|
20230803,170200,922322160,19470,19470,19470,19470,0
|
|
20230803,170100,922322160,19470,19470,19470,19470,0
|
|
20230803,170000,922322160,19470,19470,19470,19470,0
|
|
20230803,165900,922322160,19470,19470,19470,19470,0
|
|
20230803,165800,922322160,19470,19470,19470,19470,0
|
|
20230803,165700,922322160,19470,19470,19470,19470,0
|
|
20230803,165600,922322160,19470,19470,19470,19470,0
|
|
20230803,165500,922322160,19470,19470,19470,19470,0
|
|
20230803,165400,922322160,19470,19470,19470,19470,0
|
|
20230803,165300,922322160,19470,19470,19470,19470,0
|
|
20230803,165200,922322160,19470,19470,19470,19470,0
|
|
20230803,165100,922322160,19470,19470,19470,19470,0
|
|
20230803,165000,922322160,19470,19470,19470,19470,0
|
|
20230803,164900,922322160,19470,19470,19470,19470,0
|
|
20230803,164800,922322160,19470,19470,19470,19470,0
|
|
20230803,164700,922322160,19470,19470,19470,19470,0
|
|
20230803,164600,922322160,19470,19470,19470,19470,0
|
|
20230803,164500,922322160,19470,19470,19470,19470,0
|
|
20230803,164400,922322160,19470,19470,19470,19470,0
|
|
20230803,164300,922322160,19470,19470,19470,19470,0
|
|
20230803,164200,922322160,19470,19470,19470,19470,0
|
|
20230803,164100,922322160,19470,19470,19470,19470,0
|
|
20230803,164000,922322160,19470,19470,19470,19470,0
|
|
20230803,163900,922322160,19470,19470,19470,19470,548
|
|
20230803,163800,922322160,19470,19470,19470,19470,0
|
|
20230803,163700,922322160,19470,19470,19470,19470,0
|
|
20230803,163600,922322160,19470,19470,19470,19470,0
|
|
20230803,163500,922322160,19470,19470,19470,19470,0
|
|
20230803,163400,922322160,19470,19470,19470,19470,0
|
|
20230803,163300,922322160,19470,19470,19470,19470,0
|
|
20230803,163200,922322160,19470,19470,19470,19470,0
|
|
20230803,163100,922322160,19470,19470,19470,19470,0
|
|
20230803,163000,922322160,19470,19470,19470,19470,0
|
|
20230803,162900,922322160,19470,19470,19470,19470,0
|
|
20230803,162800,922322160,19470,19470,19470,19470,0
|
|
20230803,162700,922322160,19470,19470,19470,19470,0
|
|
20230803,162600,922322160,19470,19470,19470,19470,0
|
|
20230803,162500,922322160,19470,19470,19470,19470,0
|
|
20230803,162400,922322160,19470,19470,19470,19470,0
|
|
20230803,162300,922322160,19470,19470,19470,19470,0
|
|
20230803,162200,922322160,19470,19470,19470,19470,0
|
|
20230803,162100,922322160,19470,19470,19470,19470,0
|
|
20230803,162000,922322160,19470,19470,19470,19470,0
|
|
20230803,161900,922322160,19470,19470,19470,19470,0
|
|
20230803,161800,922322160,19470,19470,19470,19470,0
|
|
20230803,161700,922322160,19470,19470,19470,19470,0
|
|
20230803,161600,922322160,19470,19470,19470,19470,0
|
|
20230803,161500,922322160,19470,19470,19470,19470,0
|
|
20230803,161400,922322160,19470,19470,19470,19470,0
|
|
20230803,161300,922322160,19470,19470,19470,19470,0
|
|
20230803,161200,922322160,19470,19470,19470,19470,0
|
|
20230803,161100,922322160,19470,19470,19470,19470,0
|
|
20230803,161000,922322160,19470,19470,19470,19470,0
|
|
20230803,160900,922322160,19470,19470,19470,19470,548
|
|
20230803,160800,922322160,19470,19470,19470,19470,0
|
|
20230803,160700,922322160,19470,19470,19470,19470,0
|
|
20230803,160600,922322160,19470,19470,19470,19470,0
|
|
20230803,160500,922322160,19470,19470,19470,19470,0
|
|
20230803,160400,922322160,19470,19470,19470,19470,0
|
|
20230803,160300,922322160,19470,19470,19470,19470,0
|
|
20230803,160200,922322160,19470,19470,19470,19470,0
|
|
20230803,160100,922322160,19470,19470,19470,19470,0
|
|
20230803,160000,922322160,19470,19470,19470,19470,0
|
|
20230803,155900,922322160,19470,19470,19470,19470,0
|
|
20230803,155800,922322160,19470,19470,19470,19470,0
|
|
20230803,155700,922322160,19470,19470,19470,19470,0
|
|
20230803,155600,922322160,19470,19470,19470,19470,0
|
|
20230803,155500,922322160,19470,19470,19470,19470,0
|
|
20230803,155400,922322160,19470,19470,19470,19470,0
|
|
20230803,155300,922322160,19470,19470,19470,19470,0
|
|
20230803,155200,922322160,19470,19470,19470,19470,0
|
|
20230803,155100,922322160,19470,19470,19470,19470,0
|
|
20230803,155000,922322160,19470,19470,19470,19470,0
|
|
20230803,154900,922322160,19470,19470,19470,19470,0
|
|
20230803,154800,922322160,19470,19470,19470,19470,0
|
|
20230803,154700,922322160,19470,19470,19470,19470,0
|
|
20230803,154600,922322160,19470,19470,19470,19470,0
|
|
20230803,154500,922322160,19470,19470,19470,19470,0
|
|
20230803,154400,922322160,19470,19470,19470,19470,0
|
|
20230803,154300,922322160,19470,19470,19470,19470,0
|
|
20230803,154200,922322160,19470,19470,19470,19470,0
|
|
20230803,154100,922322160,19470,19470,19470,19470,0
|
|
20230803,154000,922322160,19470,19470,19470,19470,0
|
|
20230803,153900,922322160,19470,19470,19470,19470,548
|
|
20230803,153800,922322160,19470,19470,19470,19470,0
|
|
20230803,153700,922322160,19470,19470,19470,19470,0
|
|
20230803,153600,922322160,19470,19470,19470,19470,0
|
|
20230803,153500,922322160,19470,19470,19470,19470,0
|
|
20230803,153400,922322160,19470,19470,19470,19470,0
|
|
20230803,153300,922322160,19470,19470,19470,19470,0
|
|
20230803,153200,922322160,19470,19470,19470,19470,0
|
|
20230803,153100,922322160,19470,19470,19470,19470,0
|
|
20230803,153000,922322160,19470,19470,19470,19470,548
|
|
20230803,152900,911652600,19400,19400,19400,19400,0
|
|
20230803,152800,911652600,19400,19400,19400,19400,0
|
|
20230803,152700,911652600,19400,19400,19400,19400,0
|
|
20230803,152600,911652600,19400,19400,19400,19400,0
|
|
20230803,152500,911652600,19400,19400,19400,19400,0
|
|
20230803,152400,911652600,19400,19400,19400,19400,0
|
|
20230803,152300,911652600,19400,19400,19400,19400,0
|
|
20230803,152200,911652600,19400,19400,19400,19400,0
|
|
20230803,152100,911652600,19400,19400,19400,19400,0
|
|
20230803,152000,911652600,19400,19400,19400,19400,0
|
|
20230803,151900,911652600,19400,19460,19460,19400,33
|
|
20230803,151800,911010540,19460,19480,19490,19400,414
|
|
20230803,151700,902954030,19480,19460,19480,19460,722
|
|
20230803,151600,888892390,19460,19460,19460,19460,136
|
|
20230803,151500,886245830,19480,19460,19480,19460,302
|
|
20230803,151400,880365550,19470,19470,19470,19470,133
|
|
20230803,151300,877776040,19470,19470,19470,19470,2
|
|
20230803,151200,877737100,19460,19470,19470,19460,10
|
|
20230803,151100,877542450,19450,19450,19450,19450,0
|
|
20230803,151000,877542450,19450,19450,19450,19450,5
|
|
20230803,150900,877445200,19480,19480,19480,19470,96
|
|
20230803,150800,875575170,19480,19480,19480,19480,60
|
|
20230803,150700,874406370,19470,19460,19480,19460,90
|
|
20230803,150600,872653900,19450,19430,19450,19400,874
|
|
20230803,150500,855664050,19430,19410,19430,19410,105
|
|
20230803,150400,853625920,19400,19400,19400,19400,5
|
|
20230803,150300,853528920,19400,19400,19400,19400,0
|
|
20230803,150200,853528920,19400,19400,19410,19400,143
|
|
20230803,150100,850754210,19400,19380,19400,19380,73
|
|
20230803,150000,849338030,19370,19370,19370,19360,102
|
|
20230803,145900,847362340,19360,19360,19360,19360,0
|
|
20230803,145800,847362340,19360,19370,19370,19360,64
|
|
20230803,145700,846122670,19370,19380,19380,19370,1084
|
|
20230803,145600,825124800,19380,19380,19380,19380,444
|
|
20230803,145500,816520080,19400,19400,19400,19400,50
|
|
20230803,145400,815550080,19400,19400,19400,19400,1
|
|
20230803,145300,815530680,19400,19390,19400,19390,191
|
|
20230803,145200,811826420,19390,19380,19390,19380,6
|
|
20230803,145100,811710130,19380,19380,19380,19380,0
|
|
20230803,145000,811710130,19380,19380,19380,19380,5
|
|
20230803,144900,811613230,19380,19390,19390,19380,600
|
|
20230803,144800,799985100,19380,19380,19380,19380,0
|
|
20230803,144700,799985100,19380,19380,19380,19380,5
|
|
20230803,144600,799888200,19390,19390,19390,19390,0
|
|
20230803,144500,799888200,19390,19390,19390,19390,1
|
|
20230803,144400,799868810,19430,19430,19430,19430,0
|
|
20230803,144300,799868810,19430,19380,19430,19380,633
|
|
20230803,144200,787577160,19420,19380,19420,19380,60
|
|
20230803,144100,786412450,19380,19400,19410,19380,155
|
|
20230803,144000,783405700,19400,19390,19400,19390,111
|
|
20230803,143900,781252380,19390,19400,19400,19390,53
|
|
20230803,143800,780224220,19400,19410,19410,19400,98
|
|
20230803,143700,778322940,19410,19420,19420,19410,60
|
|
20230803,143600,777157940,19410,19420,19420,19410,16
|
|
20230803,143500,776847240,19400,19320,19400,19320,117
|
|
20230803,143400,774577600,19330,19310,19330,19310,227
|
|
20230803,143300,770190760,19300,19290,19300,19290,379
|
|
20230803,143200,762876110,19300,19300,19300,19300,68
|
|
20230803,143100,761563710,19290,19290,19290,19290,0
|
|
20230803,143000,761563710,19290,19290,19290,19290,1
|
|
20230803,142900,761544420,19300,19290,19300,19220,112
|
|
20230803,142800,759387080,19300,19300,19300,19300,21
|
|
20230803,142700,758981780,19300,19290,19300,19290,108
|
|
20230803,142600,756897780,19300,19280,19300,19280,160
|
|
20230803,142500,753812010,19280,19280,19280,19280,30
|
|
20230803,142400,753233610,19280,19280,19290,19280,147
|
|
20230803,142300,750398770,19270,19240,19270,19240,15
|
|
20230803,142200,750109850,19240,19240,19240,19240,2
|
|
20230803,142100,750071370,19220,19220,19220,19220,0
|
|
20230803,142000,750071370,19220,19230,19240,19110,399
|
|
20230803,141900,742434160,19240,19230,19240,19230,9
|
|
20230803,141800,742261040,19230,19260,19260,19220,106
|
|
20230803,141700,740222830,19260,19260,19260,19260,15
|
|
20230803,141600,739933930,19260,19270,19270,19260,56
|
|
20230803,141500,738855230,19270,19270,19270,19270,3
|
|
20230803,141400,738797420,19260,19260,19260,19260,0
|
|
20230803,141300,738797420,19260,19260,19260,19260,3
|
|
20230803,141200,738739640,19270,19260,19270,19260,5
|
|
20230803,141100,738643310,19260,19260,19260,19250,87
|
|
20230803,141000,736967700,19270,19190,19280,19190,91
|
|
20230803,140900,735214520,19180,19180,19180,19180,3
|
|
20230803,140800,735156980,19170,19170,19170,19170,17
|
|
20230803,140700,734831090,19180,19180,19180,19180,0
|
|
20230803,140600,734831090,19180,19180,19180,19180,0
|
|
20230803,140500,734831090,19180,19180,19180,19180,0
|
|
20230803,140400,734831090,19180,19200,19200,19180,251
|
|
20230803,140300,730012630,19200,19200,19200,19200,56
|
|
20230803,140200,728937430,19200,19200,19200,19200,0
|
|
20230803,140100,728937430,19200,19200,19200,19200,0
|
|
20230803,140000,728937430,19200,19200,19200,19200,0
|
|
20230803,135900,728937430,19200,19200,19200,19200,0
|
|
20230803,135800,728937430,19200,19200,19200,19200,0
|
|
20230803,135700,728937430,19200,19200,19200,19200,0
|
|
20230803,135600,728937430,19200,19230,19230,19200,312
|
|
20230803,135500,722942390,19240,19240,19240,19240,0
|
|
20230803,135400,722942390,19240,19240,19240,19240,19
|
|
20230803,135300,722576830,19240,19250,19250,19240,48
|
|
20230803,135200,721652950,19270,19270,19270,19270,3
|
|
20230803,135100,721595140,19240,19240,19240,19240,4
|
|
20230803,135000,721518180,19240,19240,19240,19240,216
|
|
20230803,134900,717362340,19240,19240,19240,19240,80
|
|
20230803,134800,715823140,19270,19270,19270,19270,0
|
|
20230803,134700,715823140,19270,19270,19270,19270,0
|
|
20230803,134600,715823140,19270,19270,19270,19270,4
|
|
20230803,134500,715746060,19270,19260,19270,19260,56
|
|
20230803,134400,714667430,19260,19240,19260,19240,11
|
|
20230803,134300,714455770,19220,19220,19220,19220,10
|
|
20230803,134200,714263570,19300,19300,19300,19300,0
|
|
20230803,134100,714263570,19300,19300,19300,19300,1
|
|
20230803,134000,714244270,19300,19120,19300,19120,585
|
|
20230803,133900,703056780,19110,19110,19110,19110,0
|
|
20230803,133800,703056780,19110,19110,19110,19110,5
|
|
20230803,133700,702961230,19120,19120,19120,19120,16
|
|
20230803,133600,702655310,19110,19110,19110,19110,0
|
|
20230803,133500,702655310,19110,19110,19110,19110,71
|
|
20230803,133400,701298500,19120,19120,19120,19120,0
|
|
20230803,133300,701298500,19120,19120,19120,19120,5
|
|
20230803,133200,701202900,19120,19120,19120,19120,50
|
|
20230803,133100,700246900,19110,19110,19110,19110,1
|
|
20230803,133000,700227790,19110,19110,19110,19110,41
|
|
20230803,132900,699444280,19080,19080,19080,19080,0
|
|
20230803,132800,699444280,19080,19080,19080,19080,0
|
|
20230803,132700,699444280,19080,19080,19080,19080,0
|
|
20230803,132600,699444280,19080,19080,19080,19080,0
|
|
20230803,132500,699444280,19080,19080,19080,19080,0
|
|
20230803,132400,699444280,19080,19080,19080,19080,0
|
|
20230803,132300,699444280,19080,19080,19080,19080,0
|
|
20230803,132200,699444280,19080,19080,19080,19080,0
|
|
20230803,132100,699444280,19080,19120,19120,19000,249
|
|
20230803,132000,694708600,19120,19030,19120,19030,100
|
|
20230803,131900,692798270,19000,19000,19000,19000,0
|
|
20230803,131800,692798270,19000,19000,19000,19000,0
|
|
20230803,131700,692798270,19000,19000,19000,19000,0
|
|
20230803,131600,692798270,19000,19000,19000,19000,0
|
|
20230803,131500,692798270,19000,19000,19000,19000,1
|
|
20230803,131400,692779270,19000,19000,19000,19000,3
|
|
20230803,131300,692722270,18990,18990,18990,18990,0
|
|
20230803,131200,692722270,18990,18990,18990,18990,264
|
|
20230803,131100,687708910,18990,18990,18990,18990,0
|
|
20230803,131000,687708910,18990,18990,18990,18990,0
|
|
20230803,130900,687708910,18990,19000,19000,18990,173
|
|
20230803,130800,684422990,19000,19000,19000,19000,0
|
|
20230803,130700,684422990,19000,19020,19020,19000,300
|
|
20230803,130600,678719910,19050,19050,19050,19050,9
|
|
20230803,130500,678548460,19050,19090,19090,19050,256
|
|
20230803,130400,673665580,19090,19110,19110,19090,219
|
|
20230803,130300,669483210,19110,19110,19110,19110,0
|
|
20230803,130200,669483210,19110,19110,19110,19110,7
|
|
20230803,130100,669349440,19110,19110,19110,19110,0
|
|
20230803,130000,669349440,19110,19090,19110,19090,61
|
|
20230803,125900,668183750,19080,19080,19080,19080,45
|
|
20230803,125800,667325150,19080,19080,19080,19080,0
|
|
20230803,125700,667325150,19080,19080,19080,19080,0
|
|
20230803,125600,667325150,19080,19080,19080,19080,0
|
|
20230803,125500,667325150,19080,19080,19080,19080,0
|
|
20230803,125400,667325150,19080,19080,19080,19080,0
|
|
20230803,125300,667325150,19080,19080,19080,19080,1
|
|
20230803,125200,667306070,19080,19040,19080,19040,39
|
|
20230803,125100,666563120,19040,19040,19040,19040,0
|
|
20230803,125000,666563120,19040,19040,19040,19040,7
|
|
20230803,124900,666429840,19000,19000,19000,19000,56
|
|
20230803,124800,665365840,19000,19000,19000,19000,0
|
|
20230803,124700,665365840,19000,19000,19000,19000,0
|
|
20230803,124600,665365840,19000,19000,19000,19000,18
|
|
20230803,124500,665023840,19000,19000,19000,19000,0
|
|
20230803,124400,665023840,19000,19000,19000,19000,0
|
|
20230803,124300,665023840,19000,19000,19000,19000,0
|
|
20230803,124200,665023840,19000,18990,19000,18990,30
|
|
20230803,124100,664453860,18990,18990,18990,18990,0
|
|
20230803,124000,664453860,18990,18990,18990,18990,1
|
|
20230803,123900,664434870,18990,18990,18990,18990,2
|
|
20230803,123800,664396890,18870,18980,18980,18870,113
|
|
20230803,123700,662252260,18980,18980,18980,18980,10
|
|
20230803,123600,662062460,18980,18980,18980,18980,0
|
|
20230803,123500,662062460,18980,18980,18980,18980,0
|
|
20230803,123400,662062460,18980,18980,18980,18980,60
|
|
20230803,123300,660923660,18890,18890,18890,18890,15
|
|
20230803,123200,660640310,18950,18950,18950,18950,24
|
|
20230803,123100,660185510,18950,18950,18950,18950,0
|
|
20230803,123000,660185510,18950,18950,18950,18950,0
|
|
20230803,122900,660185510,18950,18950,18950,18950,13
|
|
20230803,122800,659939160,18940,18940,18940,18940,3
|
|
20230803,122700,659882340,18940,18940,18940,18940,0
|
|
20230803,122600,659882340,18940,18930,18940,18930,13
|
|
20230803,122500,659636240,18930,18930,18930,18930,1
|
|
20230803,122400,659617310,18930,18930,18930,18930,0
|
|
20230803,122300,659617310,18930,18910,18930,18910,56
|
|
20230803,122200,658558310,18910,18860,18910,18860,31
|
|
20230803,122100,657972300,18860,18910,18910,18860,300
|
|
20230803,122000,652313000,18990,18990,18990,18990,0
|
|
20230803,121900,652313000,18990,18990,18990,18990,0
|
|
20230803,121800,652313000,18990,18990,18990,18990,0
|
|
20230803,121700,652313000,18990,18990,18990,18990,0
|
|
20230803,121600,652313000,18990,18990,18990,18990,0
|
|
20230803,121500,652313000,18990,18990,18990,18990,0
|
|
20230803,121400,652313000,18990,18990,18990,18990,1
|
|
20230803,121300,652294010,18990,18990,18990,18990,0
|
|
20230803,121200,652294010,18990,18990,18990,18990,1
|
|
20230803,121100,652275020,18990,18990,18990,18990,0
|
|
20230803,121000,652275020,18990,18990,18990,18990,0
|
|
20230803,120900,652275020,18990,18990,18990,18990,2
|
|
20230803,120800,652237040,18990,18990,18990,18990,8
|
|
20230803,120700,652085120,18990,18990,18990,18990,0
|
|
20230803,120600,652085120,18990,18990,18990,18990,0
|
|
20230803,120500,652085120,18990,18980,18990,18980,6
|
|
20230803,120400,651971190,19000,19000,19000,19000,1
|
|
20230803,120300,651952190,19000,18990,19000,18990,6
|
|
20230803,120200,651838240,18910,18910,18910,18910,0
|
|
20230803,120100,651838240,18910,18910,18910,18910,0
|
|
20230803,120000,651838240,18910,18910,18910,18910,1
|
|
20230803,115900,651819330,18910,18910,18910,18910,0
|
|
20230803,115800,651819330,18910,18910,18910,18910,0
|
|
20230803,115700,651819330,18910,18860,18910,18860,79
|
|
20230803,115600,650328650,18860,18840,18860,18840,402
|
|
20230803,115500,642754120,18840,18840,18840,18840,1
|
|
20230803,115400,642735280,18790,18790,18790,18790,0
|
|
20230803,115300,642735280,18790,18790,18790,18790,0
|
|
20230803,115200,642735280,18790,18790,18790,18790,50
|
|
20230803,115100,641795780,18840,18840,18840,18840,6
|
|
20230803,115000,641682740,18840,18840,18840,18840,0
|
|
20230803,114900,641682740,18840,18840,18840,18840,0
|
|
20230803,114800,641682740,18840,18840,18840,18840,0
|
|
20230803,114700,641682740,18840,18840,18840,18840,0
|
|
20230803,114600,641682740,18840,18840,18840,18840,20
|
|
20230803,114500,641305940,18840,18820,18840,18780,6
|
|
20230803,114400,641193100,18840,18840,18840,18830,34
|
|
20230803,114300,640552590,18840,18840,18840,18840,20
|
|
20230803,114200,640175790,18840,18840,18840,18840,20
|
|
20230803,114100,639798990,18840,18850,18850,18840,62
|
|
20230803,114000,638630320,18840,18840,18840,18840,0
|
|
20230803,113900,638630320,18840,18840,18840,18840,0
|
|
20230803,113800,638630320,18840,18840,18840,18840,11
|
|
20230803,113700,638423080,18830,18830,18830,18830,0
|
|
20230803,113600,638423080,18830,18830,18830,18830,0
|
|
20230803,113500,638423080,18830,18830,18830,18830,0
|
|
20230803,113400,638423080,18830,18830,18830,18830,0
|
|
20230803,113300,638423080,18830,18830,18830,18830,1
|
|
20230803,113200,638404250,18830,18830,18830,18830,1
|
|
20230803,113100,638385420,18770,18780,18780,18770,3
|
|
20230803,113000,638329090,18770,18750,18770,18730,280
|
|
20230803,112900,633079810,18760,18780,18780,18750,169
|
|
20230803,112800,629907960,18790,18830,18830,18790,386
|
|
20230803,112700,622650450,18830,18830,18830,18830,0
|
|
20230803,112600,622650450,18830,18830,18830,18830,0
|
|
20230803,112500,622650450,18830,18830,18830,18830,0
|
|
20230803,112400,622650450,18830,18830,18830,18830,9
|
|
20230803,112300,622480980,18840,18840,18840,18840,0
|
|
20230803,112200,622480980,18840,18840,18840,18840,0
|
|
20230803,112100,622480980,18840,18840,18840,18840,1
|
|
20230803,112000,622462140,18800,18800,18800,18800,0
|
|
20230803,111900,622462140,18800,18800,18800,18800,9
|
|
20230803,111800,622292940,18800,18800,18800,18800,0
|
|
20230803,111700,622292940,18800,18800,18800,18800,0
|
|
20230803,111600,622292940,18800,18800,18800,18800,0
|
|
20230803,111500,622292940,18800,18800,18800,18800,0
|
|
20230803,111400,622292940,18800,18800,18800,18800,31
|
|
20230803,111300,621710140,18800,18800,18800,18800,6
|
|
20230803,111200,621597340,18800,18840,18840,18800,44
|
|
20230803,111100,620769760,18810,18810,18810,18810,0
|
|
20230803,111000,620769760,18810,18810,18810,18810,101
|
|
20230803,110900,618869950,18790,18790,18790,18790,0
|
|
20230803,110800,618869950,18790,18820,18820,18790,261
|
|
20230803,110700,613963130,18810,18850,18850,18810,323
|
|
20230803,110600,607885110,18900,18900,18900,18900,0
|
|
20230803,110500,607885110,18900,18900,18900,18900,0
|
|
20230803,110400,607885110,18900,18900,18900,18900,11
|
|
20230803,110300,607677210,18900,18900,18900,18900,1
|
|
20230803,110200,607658310,18910,18910,18910,18910,0
|
|
20230803,110100,607658310,18910,18910,18910,18910,0
|
|
20230803,110000,607658310,18910,18910,18910,18910,0
|
|
20230803,105900,607658310,18910,18910,18910,18910,0
|
|
20230803,105800,607658310,18910,18910,18910,18910,0
|
|
20230803,105700,607658310,18910,18910,18910,18910,0
|
|
20230803,105600,607658310,18910,18880,18910,18880,371
|
|
20230803,105500,600643500,18910,18910,18910,18910,1
|
|
20230803,105400,600624590,18910,18970,18970,18910,580
|
|
20230803,105300,589636270,18970,18970,18970,18970,73
|
|
20230803,105200,588251460,19040,19090,19090,18970,1722
|
|
20230803,105100,555428490,19090,19090,19090,19090,2
|
|
20230803,105000,555390310,19100,19100,19100,19100,0
|
|
20230803,104900,555390310,19100,19100,19100,19100,100
|
|
20230803,104800,553480310,19110,19110,19110,19110,0
|
|
20230803,104700,553480310,19110,19110,19110,19110,11
|
|
20230803,104600,553270100,19120,19120,19120,19120,13
|
|
20230803,104500,553021540,19350,19210,19350,19210,60
|
|
20230803,104400,551862830,19090,19210,19210,19090,2
|
|
20230803,104300,551824530,19400,19400,19400,19400,0
|
|
20230803,104200,551824530,19400,19400,19400,19400,0
|
|
20230803,104100,551824530,19400,19400,19400,19400,50
|
|
20230803,104000,550854530,19430,19430,19430,19430,25
|
|
20230803,103900,550368780,19440,19170,19440,19170,1000
|
|
20230803,103800,531040370,19210,19210,19210,19210,1
|
|
20230803,103700,531021160,19220,19030,19220,19030,491
|
|
20230803,103600,521587100,19200,19200,19200,19200,3
|
|
20230803,103500,521529500,19220,19220,19220,19220,10
|
|
20230803,103400,521337300,19220,19230,19230,19220,41
|
|
20230803,103300,520548980,19220,19200,19220,19200,1030
|
|
20230803,103200,500752500,19180,19140,19180,19140,20
|
|
20230803,103100,500369560,19220,19210,19220,19210,36
|
|
20230803,103000,499677740,19230,19230,19230,19230,0
|
|
20230803,102900,499677740,19230,19180,19230,19180,275
|
|
20230803,102800,494392800,19220,19220,19220,19220,8
|
|
20230803,102700,494239040,19220,19280,19280,18970,171
|
|
20230803,102600,490953360,19260,18920,19270,18920,1619
|
|
20230803,102500,460037390,18910,18860,18910,18860,162
|
|
20230803,102400,456979720,18920,18920,18920,18920,0
|
|
20230803,102300,456979720,18920,18920,18920,18920,0
|
|
20230803,102200,456979720,18920,18920,18940,18920,198
|
|
20230803,102100,453231400,18860,18860,18860,18860,10
|
|
20230803,102000,453042800,18860,18850,18860,18850,149
|
|
20230803,101900,450234100,18810,18810,18810,18810,0
|
|
20230803,101800,450234100,18810,18790,18810,18790,8
|
|
20230803,101700,450083690,18850,18850,18850,18850,0
|
|
20230803,101600,450083690,18850,18850,18850,18850,0
|
|
20230803,101500,450083690,18850,18840,18850,18840,10
|
|
20230803,101400,449895240,18780,18820,18820,18780,376
|
|
20230803,101300,442826760,18830,18850,18850,18830,63
|
|
20230803,101200,441640380,18860,18860,18860,18860,1
|
|
20230803,101100,441621520,18860,18850,18870,18850,24
|
|
20230803,101000,441168920,18850,18850,18850,18840,98
|
|
20230803,100900,439321800,18850,18860,18860,18850,12
|
|
20230803,100800,439095560,18860,18870,18870,18860,20
|
|
20230803,100700,438718210,18880,18890,18890,18880,22
|
|
20230803,100600,438302700,18880,18890,18890,18880,18
|
|
20230803,100500,437962710,18890,18870,18890,18860,35
|
|
20230803,100400,437302230,18840,18880,18880,18840,245
|
|
20230803,100300,432682150,18880,18880,18880,18880,0
|
|
20230803,100200,432682150,18880,18980,18980,18880,3
|
|
20230803,100100,432625410,18980,18770,18980,18770,2414
|
|
20230803,100000,387313910,18760,18770,18770,18760,366
|
|
20230803,095900,380444130,18770,18770,18770,18770,119
|
|
20230803,095800,378210500,18750,18750,18750,18750,166
|
|
20230803,095700,375098000,18760,18760,18760,18760,1
|
|
20230803,095600,375079240,18760,18770,18770,18760,36
|
|
20230803,095500,374403610,18770,18770,18770,18760,3066
|
|
20230803,095400,316854810,18770,18790,18790,18770,2142
|
|
20230803,095300,276646290,18800,18780,18800,18780,3
|
|
20230803,095200,276589920,18770,18750,18770,18750,3
|
|
20230803,095100,276533640,18740,18740,18740,18740,47
|
|
20230803,095000,275652860,18700,18780,18780,18700,438
|
|
20230803,094900,267459540,18730,18780,18780,18730,804
|
|
20230803,094800,252384010,18770,18750,18780,18750,35
|
|
20230803,094700,251726970,18800,18800,18800,18800,0
|
|
20230803,094600,251726970,18800,18860,18860,18800,441
|
|
20230803,094500,243431270,18860,18870,18870,18840,34
|
|
20230803,094400,242789950,18880,18920,18920,18880,2
|
|
20230803,094300,242752150,18850,18850,18850,18850,0
|
|
20230803,094200,242752150,18850,18920,18920,18850,2
|
|
20230803,094100,242714380,18920,18840,18920,18840,204
|
|
20230803,094000,238855030,18840,18840,18840,18840,104
|
|
20230803,093900,236895670,18840,18840,18840,18840,2
|
|
20230803,093800,236857990,18840,18860,18860,18840,516
|
|
20230803,093700,227132250,18850,18850,18850,18850,3
|
|
20230803,093600,227075700,18850,18850,18860,18850,61
|
|
20230803,093500,225925830,18850,18850,18850,18850,4
|
|
20230803,093400,225850430,18850,18850,18850,18850,0
|
|
20230803,093300,225850430,18850,18850,18850,18850,4
|
|
20230803,093200,225775030,18850,18920,18920,18850,197
|
|
20230803,093100,222057350,18920,18940,18940,18920,3
|
|
20230803,093000,222000570,18940,18900,18940,18900,33
|
|
20230803,092900,221376830,18990,18990,18990,18990,0
|
|
20230803,092800,221376830,18990,18990,18990,18990,28
|
|
20230803,092700,220845110,18980,18980,18980,18980,325
|
|
20230803,092600,214676610,19000,19000,19000,19000,77
|
|
20230803,092500,213213610,19000,19010,19010,18940,722
|
|
20230803,092400,199502790,19030,19030,19030,19030,0
|
|
20230803,092300,199502790,19030,19020,19030,19020,10
|
|
20230803,092200,199312550,19030,19030,19030,19030,6
|
|
20230803,092100,199198370,18950,18810,18950,18810,781
|
|
20230803,092000,184413330,18940,18780,18940,18690,1280
|
|
20230803,091900,160326000,18780,18800,18800,18780,5
|
|
20230803,091800,160232060,18660,18650,18800,18650,413
|
|
20230803,091700,152525360,18640,18640,18640,18640,61
|
|
20230803,091600,151388320,18770,18650,18770,18650,36
|
|
20230803,091500,150716360,18810,18640,18810,18640,7
|
|
20230803,091400,150585140,18620,18580,18690,18580,1296
|
|
20230803,091300,126420730,18580,18630,18630,18550,3765
|
|
20230803,091200,56380950,18630,18630,18680,18620,223
|
|
20230803,091100,52226430,18630,18630,18630,18630,5
|
|
20230803,091000,52133280,18690,18690,18690,18690,33
|
|
20230803,090900,51516510,18690,18690,18690,18690,0
|
|
20230803,090800,51516510,18690,18690,18690,18690,30
|
|
20230803,090700,50955810,18610,18680,18690,18600,202
|
|
20230803,090600,47193400,18600,18600,18600,18600,0
|
|
20230803,090500,47193400,18600,18570,18630,18520,244
|
|
20230803,090400,42663880,18510,18510,18520,18510,280
|
|
20230803,090300,37480580,18510,18760,18760,18510,782
|
|
20230803,090200,22905470,18800,18800,18800,18780,669
|
|
20230803,090100,10329420,18810,18810,18810,18800,218
|
|
20230803,090000,6229270,18810,18950,18950,18810,329
|