581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,183800,490567370,9720,9720,9720,9720,533
|
|
20230803,183700,490567370,9720,9720,9720,9720,0
|
|
20230803,183600,490567370,9720,9720,9720,9720,0
|
|
20230803,183500,490567370,9720,9720,9720,9720,0
|
|
20230803,183400,490567370,9720,9720,9720,9720,0
|
|
20230803,183300,490567370,9720,9720,9720,9720,0
|
|
20230803,183200,490567370,9720,9720,9720,9720,0
|
|
20230803,183100,490567370,9720,9720,9720,9720,0
|
|
20230803,183000,490567370,9720,9720,9720,9720,0
|
|
20230803,182900,490567370,9720,9720,9720,9720,0
|
|
20230803,182800,490567370,9720,9720,9720,9720,0
|
|
20230803,182700,490567370,9720,9720,9720,9720,0
|
|
20230803,182600,490567370,9720,9720,9720,9720,0
|
|
20230803,182500,490567370,9720,9720,9720,9720,0
|
|
20230803,182400,490567370,9720,9720,9720,9720,0
|
|
20230803,182300,490567370,9720,9720,9720,9720,0
|
|
20230803,182200,490567370,9720,9720,9720,9720,0
|
|
20230803,182100,490567370,9720,9720,9720,9720,0
|
|
20230803,182000,490567370,9720,9720,9720,9720,0
|
|
20230803,181900,490567370,9720,9720,9720,9720,0
|
|
20230803,181800,490567370,9720,9720,9720,9720,0
|
|
20230803,181700,490567370,9720,9720,9720,9720,0
|
|
20230803,181600,490567370,9720,9720,9720,9720,0
|
|
20230803,181500,490567370,9720,9720,9720,9720,0
|
|
20230803,181400,490567370,9720,9720,9720,9720,0
|
|
20230803,181300,490567370,9720,9720,9720,9720,0
|
|
20230803,181200,490567370,9720,9720,9720,9720,0
|
|
20230803,181100,490567370,9720,9720,9720,9720,0
|
|
20230803,181000,490567370,9720,9720,9720,9720,0
|
|
20230803,180900,490567370,9720,9720,9720,9720,0
|
|
20230803,180800,490567370,9720,9720,9720,9720,533
|
|
20230803,180700,490567370,9720,9720,9720,9720,0
|
|
20230803,180600,490567370,9720,9720,9720,9720,0
|
|
20230803,180500,490567370,9720,9720,9720,9720,0
|
|
20230803,180400,490567370,9720,9720,9720,9720,0
|
|
20230803,180300,490567370,9720,9720,9720,9720,0
|
|
20230803,180200,490567370,9720,9720,9720,9720,0
|
|
20230803,180100,490567370,9720,9720,9720,9720,0
|
|
20230803,180000,490567370,9720,9720,9720,9720,0
|
|
20230803,175900,490567370,9720,9720,9720,9720,0
|
|
20230803,175800,490567370,9720,9720,9720,9720,0
|
|
20230803,175700,490567370,9720,9720,9720,9720,0
|
|
20230803,175600,490567370,9720,9720,9720,9720,0
|
|
20230803,175500,490567370,9720,9720,9720,9720,0
|
|
20230803,175400,490567370,9720,9720,9720,9720,0
|
|
20230803,175300,490567370,9720,9720,9720,9720,0
|
|
20230803,175200,490567370,9720,9720,9720,9720,0
|
|
20230803,175100,490567370,9720,9720,9720,9720,0
|
|
20230803,175000,490567370,9720,9720,9720,9720,0
|
|
20230803,174900,490567370,9720,9720,9720,9720,0
|
|
20230803,174800,490567370,9720,9720,9720,9720,0
|
|
20230803,174700,490567370,9720,9720,9720,9720,0
|
|
20230803,174600,490567370,9720,9720,9720,9720,0
|
|
20230803,174500,490567370,9720,9720,9720,9720,0
|
|
20230803,174400,490567370,9720,9720,9720,9720,0
|
|
20230803,174300,490567370,9720,9720,9720,9720,0
|
|
20230803,174200,490567370,9720,9720,9720,9720,0
|
|
20230803,174100,490567370,9720,9720,9720,9720,0
|
|
20230803,174000,490567370,9720,9720,9720,9720,0
|
|
20230803,173900,490567370,9720,9720,9720,9720,0
|
|
20230803,173800,490567370,9720,9720,9720,9720,533
|
|
20230803,173700,490567370,9720,9720,9720,9720,0
|
|
20230803,173600,490567370,9720,9720,9720,9720,0
|
|
20230803,173500,490567370,9720,9720,9720,9720,0
|
|
20230803,173400,490567370,9720,9720,9720,9720,0
|
|
20230803,173300,490567370,9720,9720,9720,9720,0
|
|
20230803,173200,490567370,9720,9720,9720,9720,0
|
|
20230803,173100,490567370,9720,9720,9720,9720,0
|
|
20230803,173000,490567370,9720,9720,9720,9720,0
|
|
20230803,172900,490567370,9720,9720,9720,9720,0
|
|
20230803,172800,490567370,9720,9720,9720,9720,0
|
|
20230803,172700,490567370,9720,9720,9720,9720,0
|
|
20230803,172600,490567370,9720,9720,9720,9720,0
|
|
20230803,172500,490567370,9720,9720,9720,9720,0
|
|
20230803,172400,490567370,9720,9720,9720,9720,0
|
|
20230803,172300,490567370,9720,9720,9720,9720,0
|
|
20230803,172200,490567370,9720,9720,9720,9720,0
|
|
20230803,172100,490567370,9720,9720,9720,9720,0
|
|
20230803,172000,490567370,9720,9720,9720,9720,0
|
|
20230803,171900,490567370,9720,9720,9720,9720,0
|
|
20230803,171800,490567370,9720,9720,9720,9720,0
|
|
20230803,171700,490567370,9720,9720,9720,9720,0
|
|
20230803,171600,490567370,9720,9720,9720,9720,0
|
|
20230803,171500,490567370,9720,9720,9720,9720,0
|
|
20230803,171400,490567370,9720,9720,9720,9720,0
|
|
20230803,171300,490567370,9720,9720,9720,9720,0
|
|
20230803,171200,490567370,9720,9720,9720,9720,0
|
|
20230803,171100,490567370,9720,9720,9720,9720,0
|
|
20230803,171000,490567370,9720,9720,9720,9720,0
|
|
20230803,170900,490567370,9720,9720,9720,9720,0
|
|
20230803,170800,490567370,9720,9720,9720,9720,533
|
|
20230803,170700,490567370,9720,9720,9720,9720,0
|
|
20230803,170600,490567370,9720,9720,9720,9720,0
|
|
20230803,170500,490567370,9720,9720,9720,9720,0
|
|
20230803,170400,490567370,9720,9720,9720,9720,0
|
|
20230803,170300,490567370,9720,9720,9720,9720,0
|
|
20230803,170200,490567370,9720,9720,9720,9720,0
|
|
20230803,170100,490567370,9720,9720,9720,9720,0
|
|
20230803,170000,490567370,9720,9720,9720,9720,0
|
|
20230803,165900,490567370,9720,9720,9720,9720,0
|
|
20230803,165800,490567370,9720,9720,9720,9720,0
|
|
20230803,165700,490567370,9720,9720,9720,9720,0
|
|
20230803,165600,490567370,9720,9720,9720,9720,0
|
|
20230803,165500,490567370,9720,9720,9720,9720,0
|
|
20230803,165400,490567370,9720,9720,9720,9720,0
|
|
20230803,165300,490567370,9720,9720,9720,9720,0
|
|
20230803,165200,490567370,9720,9720,9720,9720,0
|
|
20230803,165100,490567370,9720,9720,9720,9720,0
|
|
20230803,165000,490567370,9720,9720,9720,9720,0
|
|
20230803,164900,490567370,9720,9720,9720,9720,0
|
|
20230803,164800,490567370,9720,9720,9720,9720,0
|
|
20230803,164700,490567370,9720,9720,9720,9720,0
|
|
20230803,164600,490567370,9720,9720,9720,9720,0
|
|
20230803,164500,490567370,9720,9720,9720,9720,0
|
|
20230803,164400,490567370,9720,9720,9720,9720,0
|
|
20230803,164300,490567370,9720,9720,9720,9720,0
|
|
20230803,164200,490567370,9720,9720,9720,9720,0
|
|
20230803,164100,490567370,9720,9720,9720,9720,0
|
|
20230803,164000,490567370,9720,9720,9720,9720,0
|
|
20230803,163900,490567370,9720,9720,9720,9720,0
|
|
20230803,163800,490567370,9720,9720,9720,9720,533
|
|
20230803,163700,490567370,9720,9720,9720,9720,0
|
|
20230803,163600,490567370,9720,9720,9720,9720,0
|
|
20230803,163500,490567370,9720,9720,9720,9720,0
|
|
20230803,163400,490567370,9720,9720,9720,9720,0
|
|
20230803,163300,490567370,9720,9720,9720,9720,0
|
|
20230803,163200,490567370,9720,9720,9720,9720,0
|
|
20230803,163100,490567370,9720,9720,9720,9720,0
|
|
20230803,163000,490567370,9720,9720,9720,9720,0
|
|
20230803,162900,490567370,9720,9720,9720,9720,0
|
|
20230803,162800,490567370,9720,9720,9720,9720,0
|
|
20230803,162700,490567370,9720,9720,9720,9720,0
|
|
20230803,162600,490567370,9720,9720,9720,9720,0
|
|
20230803,162500,490567370,9720,9720,9720,9720,0
|
|
20230803,162400,490567370,9720,9720,9720,9720,0
|
|
20230803,162300,490567370,9720,9720,9720,9720,0
|
|
20230803,162200,490567370,9720,9720,9720,9720,0
|
|
20230803,162100,490567370,9720,9720,9720,9720,0
|
|
20230803,162000,490567370,9720,9720,9720,9720,0
|
|
20230803,161900,490567370,9720,9720,9720,9720,0
|
|
20230803,161800,490567370,9720,9720,9720,9720,0
|
|
20230803,161700,490567370,9720,9720,9720,9720,0
|
|
20230803,161600,490567370,9720,9720,9720,9720,0
|
|
20230803,161500,490567370,9720,9720,9720,9720,0
|
|
20230803,161400,490567370,9720,9720,9720,9720,0
|
|
20230803,161300,490567370,9720,9720,9720,9720,0
|
|
20230803,161200,490567370,9720,9720,9720,9720,0
|
|
20230803,161100,490567370,9720,9720,9720,9720,0
|
|
20230803,161000,490567370,9720,9720,9720,9720,0
|
|
20230803,160900,490567370,9720,9720,9720,9720,0
|
|
20230803,160800,490567370,9720,9720,9720,9720,533
|
|
20230803,160700,490567370,9720,9720,9720,9720,0
|
|
20230803,160600,490567370,9720,9720,9720,9720,0
|
|
20230803,160500,490567370,9720,9720,9720,9720,0
|
|
20230803,160400,490567370,9720,9720,9720,9720,0
|
|
20230803,160300,490567370,9720,9720,9720,9720,0
|
|
20230803,160200,490567370,9720,9720,9720,9720,0
|
|
20230803,160100,490567370,9720,9720,9720,9720,0
|
|
20230803,160000,490567370,9720,9720,9720,9720,0
|
|
20230803,155900,490567370,9720,9720,9720,9720,0
|
|
20230803,155800,490567370,9720,9720,9720,9720,0
|
|
20230803,155700,490567370,9720,9720,9720,9720,0
|
|
20230803,155600,490567370,9720,9720,9720,9720,0
|
|
20230803,155500,490567370,9720,9720,9720,9720,0
|
|
20230803,155400,490567370,9720,9720,9720,9720,0
|
|
20230803,155300,490567370,9720,9720,9720,9720,0
|
|
20230803,155200,490567370,9720,9720,9720,9720,0
|
|
20230803,155100,490567370,9720,9720,9720,9720,0
|
|
20230803,155000,490567370,9720,9720,9720,9720,0
|
|
20230803,154900,490567370,9720,9720,9720,9720,0
|
|
20230803,154800,490567370,9720,9720,9720,9720,0
|
|
20230803,154700,490567370,9720,9720,9720,9720,0
|
|
20230803,154600,490567370,9720,9720,9720,9720,0
|
|
20230803,154500,490567370,9720,9720,9720,9720,0
|
|
20230803,154400,490567370,9720,9720,9720,9720,0
|
|
20230803,154300,490567370,9720,9720,9720,9720,0
|
|
20230803,154200,490567370,9720,9720,9720,9720,0
|
|
20230803,154100,490567370,9720,9720,9720,9720,0
|
|
20230803,154000,490567370,9720,9720,9720,9720,0
|
|
20230803,153900,490567370,9720,9720,9720,9720,0
|
|
20230803,153800,490567370,9720,9720,9720,9720,533
|
|
20230803,153700,490567370,9720,9720,9720,9720,0
|
|
20230803,153600,490567370,9720,9720,9720,9720,0
|
|
20230803,153500,490567370,9720,9720,9720,9720,0
|
|
20230803,153400,490567370,9720,9720,9720,9720,0
|
|
20230803,153300,490567370,9720,9720,9720,9720,0
|
|
20230803,153200,490567370,9720,9720,9720,9720,0
|
|
20230803,153100,490567370,9720,9720,9720,9720,0
|
|
20230803,153000,490567370,9720,9720,9720,9720,533
|
|
20230803,152900,485386610,9730,9730,9730,9730,0
|
|
20230803,152800,485386610,9730,9730,9730,9730,0
|
|
20230803,152700,485386610,9730,9730,9730,9730,0
|
|
20230803,152600,485386610,9730,9730,9730,9730,0
|
|
20230803,152500,485386610,9730,9730,9730,9730,0
|
|
20230803,152400,485386610,9730,9730,9730,9730,0
|
|
20230803,152300,485386610,9730,9730,9730,9730,0
|
|
20230803,152200,485386610,9730,9730,9730,9730,0
|
|
20230803,152100,485386610,9730,9730,9730,9730,0
|
|
20230803,152000,485386610,9730,9730,9730,9730,0
|
|
20230803,151900,485386610,9730,9740,9740,9730,2
|
|
20230803,151800,485367140,9740,9740,9740,9740,5
|
|
20230803,151700,485318440,9730,9730,9730,9730,0
|
|
20230803,151600,485318440,9730,9730,9730,9730,19
|
|
20230803,151500,485133570,9730,9730,9730,9730,10
|
|
20230803,151400,485036270,9720,9720,9720,9720,0
|
|
20230803,151300,485036270,9720,9730,9730,9720,71
|
|
20230803,151200,484345450,9730,9730,9730,9730,1
|
|
20230803,151100,484335720,9750,9750,9750,9750,10
|
|
20230803,151000,484238220,9710,9710,9710,9710,0
|
|
20230803,150900,484238220,9710,9710,9710,9710,0
|
|
20230803,150800,484238220,9710,9710,9710,9710,0
|
|
20230803,150700,484238220,9710,9710,9710,9710,0
|
|
20230803,150600,484238220,9710,9710,9710,9710,71
|
|
20230803,150500,483548810,9710,9710,9710,9710,1575
|
|
20230803,150400,468255560,9720,9720,9720,9720,0
|
|
20230803,150300,468255560,9720,9720,9720,9720,0
|
|
20230803,150200,468255560,9720,9720,9720,9720,1
|
|
20230803,150100,468245840,9720,9720,9720,9720,66
|
|
20230803,150000,467604320,9710,9710,9710,9710,0
|
|
20230803,145900,467604320,9710,9710,9710,9710,7
|
|
20230803,145800,467536350,9710,9710,9710,9710,0
|
|
20230803,145700,467536350,9710,9700,9710,9700,31
|
|
20230803,145600,467235430,9710,9710,9710,9710,500
|
|
20230803,145500,462380430,9720,9720,9720,9710,68
|
|
20230803,145400,461719530,9710,9710,9710,9710,0
|
|
20230803,145300,461719530,9710,9710,9710,9710,6
|
|
20230803,145200,461661270,9710,9710,9710,9710,29
|
|
20230803,145100,461379680,9710,9710,9710,9710,1
|
|
20230803,145000,461369970,9710,9710,9710,9710,6
|
|
20230803,144900,461311710,9710,9710,9710,9710,0
|
|
20230803,144800,461311710,9710,9720,9720,9710,16
|
|
20230803,144700,461156250,9720,9720,9720,9720,110
|
|
20230803,144600,460087050,9710,9710,9710,9710,6
|
|
20230803,144500,460028790,9710,9720,9720,9710,39
|
|
20230803,144400,459649720,9710,9710,9710,9710,0
|
|
20230803,144300,459649720,9710,9710,9710,9710,6
|
|
20230803,144200,459591460,9710,9710,9710,9710,1
|
|
20230803,144100,459581750,9710,9710,9710,9710,6
|
|
20230803,144000,459523490,9710,9710,9710,9710,0
|
|
20230803,143900,459523490,9710,9710,9710,9710,6
|
|
20230803,143800,459465230,9710,9710,9710,9710,0
|
|
20230803,143700,459465230,9710,9710,9710,9710,34
|
|
20230803,143600,459135090,9710,9720,9720,9710,20
|
|
20230803,143500,458940790,9720,9720,9720,9720,0
|
|
20230803,143400,458940790,9720,9730,9730,9720,16
|
|
20230803,143300,458785170,9730,9730,9730,9730,48
|
|
20230803,143200,458318130,9730,9730,9730,9730,7
|
|
20230803,143100,458250020,9730,9730,9730,9730,0
|
|
20230803,143000,458250020,9730,9730,9730,9730,6
|
|
20230803,142900,458191640,9730,9730,9730,9730,0
|
|
20230803,142800,458191640,9730,9730,9730,9730,0
|
|
20230803,142700,458191640,9730,9740,9740,9730,11
|
|
20230803,142600,458084560,9730,9730,9730,9730,0
|
|
20230803,142500,458084560,9730,9730,9730,9730,10
|
|
20230803,142400,457987260,9730,9720,9730,9720,8
|
|
20230803,142300,457909470,9710,9710,9710,9710,6
|
|
20230803,142200,457851210,9700,9700,9700,9700,558
|
|
20230803,142100,452438610,9700,9710,9710,9700,1038
|
|
20230803,142000,442363930,9720,9720,9720,9720,0
|
|
20230803,141900,442363930,9720,9720,9720,9720,0
|
|
20230803,141800,442363930,9720,9720,9720,9720,1
|
|
20230803,141700,442354210,9720,9720,9720,9720,0
|
|
20230803,141600,442354210,9720,9720,9720,9720,6
|
|
20230803,141500,442295890,9720,9720,9720,9720,0
|
|
20230803,141400,442295890,9720,9710,9720,9710,8
|
|
20230803,141300,442218190,9720,9720,9720,9720,2
|
|
20230803,141200,442198750,9720,9720,9720,9720,2
|
|
20230803,141100,442179310,9720,9720,9720,9720,45
|
|
20230803,141000,441741910,9710,9710,9710,9710,160
|
|
20230803,140900,440188310,9710,9710,9710,9710,6
|
|
20230803,140800,440130050,9720,9720,9720,9720,2
|
|
20230803,140700,440110610,9720,9720,9720,9720,2
|
|
20230803,140600,440091170,9730,9730,9730,9730,0
|
|
20230803,140500,440091170,9730,9710,9730,9710,107
|
|
20230803,140400,439050620,9710,9710,9710,9710,10
|
|
20230803,140300,438953520,9720,9720,9720,9720,0
|
|
20230803,140200,438953520,9720,9720,9720,9720,5
|
|
20230803,140100,438904920,9720,9720,9720,9720,6
|
|
20230803,140000,438846600,9730,9730,9730,9730,0
|
|
20230803,135900,438846600,9730,9730,9730,9730,1
|
|
20230803,135800,438836870,9690,9690,9690,9680,1855
|
|
20230803,135700,420861980,9680,9680,9680,9680,0
|
|
20230803,135600,420861980,9680,9680,9680,9680,6
|
|
20230803,135500,420803900,9690,9690,9690,9690,83
|
|
20230803,135400,419999630,9680,9680,9680,9680,0
|
|
20230803,135300,419999630,9680,9690,9690,9680,7
|
|
20230803,135200,419931860,9690,9690,9690,9690,26
|
|
20230803,135100,419679920,9680,9690,9690,9680,7
|
|
20230803,135000,419612150,9680,9680,9680,9680,0
|
|
20230803,134900,419612150,9680,9680,9680,9680,7
|
|
20230803,134800,419544390,9680,9680,9680,9680,0
|
|
20230803,134700,419544390,9680,9680,9680,9680,6
|
|
20230803,134600,419486310,9680,9680,9680,9680,30
|
|
20230803,134500,419195910,9680,9680,9680,9680,0
|
|
20230803,134400,419195910,9680,9680,9680,9680,6
|
|
20230803,134300,419137830,9690,9680,9690,9680,569
|
|
20230803,134200,413628560,9670,9680,9680,9670,9
|
|
20230803,134100,413541500,9670,9670,9670,9670,0
|
|
20230803,134000,413541500,9670,9670,9670,9670,6
|
|
20230803,133900,413483480,9680,9680,9680,9680,3
|
|
20230803,133800,413454440,9680,9680,9680,9680,2
|
|
20230803,133700,413435080,9670,9670,9670,9670,6
|
|
20230803,133600,413377060,9670,9670,9670,9670,0
|
|
20230803,133500,413377060,9670,9680,9680,9670,16
|
|
20230803,133400,413222240,9670,9670,9670,9670,0
|
|
20230803,133300,413222240,9670,9670,9670,9670,6
|
|
20230803,133200,413164220,9670,9670,9670,9670,0
|
|
20230803,133100,413164220,9670,9670,9670,9670,6
|
|
20230803,133000,413106200,9670,9670,9670,9670,0
|
|
20230803,132900,413106200,9670,9670,9670,9670,4
|
|
20230803,132800,413067520,9670,9670,9670,9670,2
|
|
20230803,132700,413048180,9670,9670,9670,9670,0
|
|
20230803,132600,413048180,9670,9670,9670,9660,462
|
|
20230803,132500,408583180,9670,9670,9670,9670,0
|
|
20230803,132400,408583180,9670,9670,9670,9670,28
|
|
20230803,132300,408312420,9670,9670,9670,9670,0
|
|
20230803,132200,408312420,9670,9670,9670,9670,0
|
|
20230803,132100,408312420,9670,9670,9670,9670,6
|
|
20230803,132000,408254400,9680,9670,9680,9670,8
|
|
20230803,131900,408177020,9670,9670,9670,9670,52
|
|
20230803,131800,407674180,9670,9670,9670,9670,0
|
|
20230803,131700,407674180,9670,9670,9670,9670,6
|
|
20230803,131600,407616160,9670,9670,9670,9670,0
|
|
20230803,131500,407616160,9670,9670,9670,9670,6
|
|
20230803,131400,407558140,9670,9670,9670,9670,0
|
|
20230803,131300,407558140,9670,9670,9670,9670,0
|
|
20230803,131200,407558140,9670,9670,9670,9670,12
|
|
20230803,131100,407442100,9670,9670,9670,9670,0
|
|
20230803,131000,407442100,9670,9670,9670,9670,6
|
|
20230803,130900,407384080,9670,9670,9670,9670,0
|
|
20230803,130800,407384080,9670,9670,9670,9670,10
|
|
20230803,130700,407287380,9670,9670,9670,9670,0
|
|
20230803,130600,407287380,9670,9670,9670,9670,6
|
|
20230803,130500,407229360,9690,9690,9690,9690,0
|
|
20230803,130400,407229360,9690,9690,9690,9690,205
|
|
20230803,130300,405242910,9690,9690,9690,9690,12
|
|
20230803,130200,405126630,9700,9700,9700,9700,0
|
|
20230803,130100,405126630,9700,9700,9700,9700,2
|
|
20230803,130000,405107230,9690,9690,9690,9690,0
|
|
20230803,125900,405107230,9690,9690,9690,9690,0
|
|
20230803,125800,405107230,9690,9690,9690,9690,0
|
|
20230803,125700,405107230,9690,9690,9690,9690,40
|
|
20230803,125600,404719630,9700,9730,9730,9700,15
|
|
20230803,125500,404573800,9730,9730,9730,9730,11
|
|
20230803,125400,404466770,9740,9710,9740,9710,265
|
|
20230803,125300,401893590,9690,9680,9690,9680,585
|
|
20230803,125200,396226190,9670,9670,9670,9670,6
|
|
20230803,125100,396168170,9670,9670,9670,9670,0
|
|
20230803,125000,396168170,9670,9670,9670,9670,10
|
|
20230803,124900,396071470,9670,9670,9670,9670,0
|
|
20230803,124800,396071470,9670,9670,9670,9670,0
|
|
20230803,124700,396071470,9670,9670,9670,9670,70
|
|
20230803,124600,395394570,9660,9660,9660,9660,0
|
|
20230803,124500,395394570,9660,9660,9660,9660,6
|
|
20230803,124400,395336610,9660,9660,9660,9660,0
|
|
20230803,124300,395336610,9660,9670,9670,9660,54
|
|
20230803,124200,394814700,9670,9670,9670,9670,205
|
|
20230803,124100,392832350,9670,9670,9670,9670,2
|
|
20230803,124000,392813010,9660,9660,9660,9660,66
|
|
20230803,123900,392175450,9660,9660,9660,9660,0
|
|
20230803,123800,392175450,9660,9660,9660,9660,111
|
|
20230803,123700,391103190,9660,9660,9660,9660,0
|
|
20230803,123600,391103190,9660,9660,9660,9660,12
|
|
20230803,123500,390987270,9670,9670,9670,9670,16
|
|
20230803,123400,390832550,9670,9670,9670,9670,6
|
|
20230803,123300,390774530,9680,9690,9690,9670,418
|
|
20230803,123200,386729920,9690,9690,9690,9690,125
|
|
20230803,123100,385518670,9700,9710,9710,9700,374
|
|
20230803,123000,381887360,9710,9740,9740,9710,831
|
|
20230803,122900,373799090,9750,9750,9750,9740,1706
|
|
20230803,122800,357174300,9740,9710,9740,9710,419
|
|
20230803,122700,353098830,9700,9690,9700,9690,21
|
|
20230803,122600,352895190,9690,9690,9690,9690,3
|
|
20230803,122500,352866120,9690,9690,9690,9690,3
|
|
20230803,122400,352837050,9690,9680,9690,9680,50
|
|
20230803,122300,352352560,9680,9680,9680,9680,5
|
|
20230803,122200,352304160,9670,9670,9670,9670,0
|
|
20230803,122100,352304160,9670,9670,9670,9670,11
|
|
20230803,122000,352197790,9670,9670,9670,9670,1
|
|
20230803,121900,352188120,9670,9670,9670,9670,0
|
|
20230803,121800,352188120,9670,9670,9670,9670,15
|
|
20230803,121700,352043070,9670,9670,9670,9670,11
|
|
20230803,121600,351936700,9670,9670,9670,9670,0
|
|
20230803,121500,351936700,9670,9670,9670,9670,53
|
|
20230803,121400,351424190,9680,9680,9680,9680,0
|
|
20230803,121300,351424190,9680,9680,9680,9680,1
|
|
20230803,121200,351414510,9680,9680,9680,9680,9
|
|
20230803,121100,351327390,9670,9670,9670,9670,6
|
|
20230803,121000,351269370,9680,9680,9680,9680,26
|
|
20230803,120900,351017690,9670,9670,9670,9670,6
|
|
20230803,120800,350959670,9670,9670,9670,9670,0
|
|
20230803,120700,350959670,9670,9670,9670,9670,50
|
|
20230803,120600,350476170,9670,9670,9670,9670,15
|
|
20230803,120500,350331120,9670,9670,9670,9670,0
|
|
20230803,120400,350331120,9670,9670,9670,9670,11
|
|
20230803,120300,350224750,9680,9680,9680,9680,0
|
|
20230803,120200,350224750,9680,9670,9680,9670,7
|
|
20230803,120100,350157050,9670,9670,9670,9670,0
|
|
20230803,120000,350157050,9670,9670,9670,9670,6
|
|
20230803,115900,350099030,9670,9670,9670,9670,0
|
|
20230803,115800,350099030,9670,9670,9670,9670,0
|
|
20230803,115700,350099030,9670,9670,9670,9670,0
|
|
20230803,115600,350099030,9670,9670,9670,9670,5
|
|
20230803,115500,350050680,9670,9660,9670,9660,7
|
|
20230803,115400,349983050,9670,9670,9670,9670,0
|
|
20230803,115300,349983050,9670,9670,9670,9670,6
|
|
20230803,115200,349925030,9670,9670,9670,9670,121
|
|
20230803,115100,348754960,9660,9660,9660,9660,0
|
|
20230803,115000,348754960,9660,9660,9660,9660,6
|
|
20230803,114900,348697000,9660,9660,9660,9660,0
|
|
20230803,114800,348697000,9660,9680,9680,9660,275
|
|
20230803,114700,346039380,9680,9680,9680,9680,0
|
|
20230803,114600,346039380,9680,9680,9680,9680,6
|
|
20230803,114500,345981300,9680,9680,9680,9680,1
|
|
20230803,114400,345971620,9680,9680,9680,9680,10
|
|
20230803,114300,345874820,9660,9660,9660,9660,0
|
|
20230803,114200,345874820,9660,9660,9660,9660,0
|
|
20230803,114100,345874820,9660,9660,9660,9660,13
|
|
20230803,114000,345749240,9660,9660,9660,9660,0
|
|
20230803,113900,345749240,9660,9660,9660,9660,18
|
|
20230803,113800,345575360,9660,9660,9660,9660,0
|
|
20230803,113700,345575360,9660,9660,9660,9660,10
|
|
20230803,113600,345478760,9660,9660,9660,9660,120
|
|
20230803,113500,344319560,9660,9660,9660,9660,818
|
|
20230803,113400,336417680,9660,9660,9660,9660,181
|
|
20230803,113300,334669220,9670,9680,9680,9670,1248
|
|
20230803,113200,322601020,9680,9690,9690,9680,44
|
|
20230803,113100,322174720,9690,9680,9690,9680,485
|
|
20230803,113000,317475320,9680,9680,9680,9680,1
|
|
20230803,112900,317465640,9680,9690,9690,9680,402
|
|
20230803,112800,313572280,9690,9680,9690,9680,102
|
|
20230803,112700,312583920,9710,9710,9710,9710,0
|
|
20230803,112600,312583920,9710,9700,9710,9690,96
|
|
20230803,112500,311653620,9700,9710,9710,9700,4
|
|
20230803,112400,311614800,9700,9700,9700,9700,0
|
|
20230803,112300,311614800,9700,9700,9700,9700,16
|
|
20230803,112200,311459600,9700,9700,9700,9700,188
|
|
20230803,112100,309636000,9700,9710,9710,9700,155
|
|
20230803,112000,308132490,9710,9710,9710,9710,5
|
|
20230803,111900,308083940,9710,9710,9710,9710,1
|
|
20230803,111800,308074230,9700,9700,9700,9700,8
|
|
20230803,111700,307996630,9700,9720,9720,9700,733
|
|
20230803,111600,300886510,9700,9700,9700,9700,124
|
|
20230803,111500,299683710,9730,9730,9730,9730,0
|
|
20230803,111400,299683710,9730,9730,9730,9730,1
|
|
20230803,111300,299673980,9680,9680,9680,9680,32
|
|
20230803,111200,299364220,9680,9680,9680,9670,470
|
|
20230803,111100,294814680,9680,9680,9680,9680,0
|
|
20230803,111000,294814680,9680,9680,9680,9680,44
|
|
20230803,110900,294388760,9670,9680,9680,9670,18
|
|
20230803,110800,294214580,9670,9670,9670,9670,0
|
|
20230803,110700,294214580,9670,9670,9670,9670,6
|
|
20230803,110600,294156560,9670,9670,9670,9670,0
|
|
20230803,110500,294156560,9670,9670,9670,9670,0
|
|
20230803,110400,294156560,9670,9670,9670,9670,62
|
|
20230803,110300,293557020,9690,9670,9690,9670,381
|
|
20230803,110200,289865250,9680,9680,9680,9680,0
|
|
20230803,110100,289865250,9680,9670,9680,9670,17
|
|
20230803,110000,289700750,9660,9670,9670,9660,50
|
|
20230803,105900,289217450,9670,9670,9670,9670,70
|
|
20230803,105800,288540550,9660,9660,9660,9660,363
|
|
20230803,105700,285033970,9670,9670,9670,9670,204
|
|
20230803,105600,283061290,9670,9670,9670,9670,226
|
|
20230803,105500,280875870,9690,9690,9690,9690,2
|
|
20230803,105400,280856490,9670,9680,9680,9670,226
|
|
20230803,105300,278670070,9690,9690,9690,9690,1
|
|
20230803,105200,278660380,9670,9670,9670,9670,0
|
|
20230803,105100,278660380,9670,9680,9680,9670,176
|
|
20230803,105000,276958070,9680,9660,9680,9660,481
|
|
20230803,104900,272302390,9660,9660,9660,9660,493
|
|
20230803,104800,267540010,9660,9660,9660,9660,59
|
|
20230803,104700,266970070,9660,9660,9660,9650,629
|
|
20230803,104600,260898930,9660,9660,9660,9660,1000
|
|
20230803,104500,251238930,9660,9660,9660,9660,1
|
|
20230803,104400,251229270,9670,9700,9700,9670,1771
|
|
20230803,104300,234071440,9700,9700,9700,9700,0
|
|
20230803,104200,234071440,9700,9700,9700,9700,426
|
|
20230803,104100,229939240,9710,9710,9730,9710,568
|
|
20230803,104000,224423600,9710,9710,9710,9710,50
|
|
20230803,103900,223938100,9710,9710,9710,9710,111
|
|
20230803,103800,222860290,9710,9700,9710,9700,15
|
|
20230803,103700,222714700,9710,9710,9710,9710,74
|
|
20230803,103600,221996160,9700,9710,9710,9700,502
|
|
20230803,103500,217126280,9710,9710,9710,9710,212
|
|
20230803,103400,215067760,9710,9710,9720,9710,1085
|
|
20230803,103300,204532210,9720,9720,9720,9720,284
|
|
20230803,103200,201771730,9730,9750,9750,9730,1505
|
|
20230803,103100,187123630,9740,9740,9740,9740,6
|
|
20230803,103000,187065190,9740,9740,9740,9740,0
|
|
20230803,102900,187065190,9740,9740,9740,9740,3
|
|
20230803,102800,187035970,9740,9740,9740,9740,34
|
|
20230803,102700,186704810,9750,9760,9760,9750,813
|
|
20230803,102600,178777960,9750,9760,9760,9750,522
|
|
20230803,102500,173688160,9760,9760,9760,9760,0
|
|
20230803,102400,173688160,9760,9770,9770,9760,1228
|
|
20230803,102300,161702480,9770,9770,9770,9770,100
|
|
20230803,102200,160725480,9770,9780,9780,9770,386
|
|
20230803,102100,156953920,9800,9780,9810,9780,743
|
|
20230803,102000,149678840,9770,9770,9770,9770,0
|
|
20230803,101900,149678840,9770,9770,9770,9770,6
|
|
20230803,101800,149620220,9770,9770,9770,9770,0
|
|
20230803,101700,149620220,9770,9770,9770,9770,52
|
|
20230803,101600,149112180,9770,9780,9780,9770,488
|
|
20230803,101500,144344160,9780,9780,9780,9780,6
|
|
20230803,101400,144285480,9780,9780,9780,9780,0
|
|
20230803,101300,144285480,9780,9780,9780,9780,13
|
|
20230803,101200,144158340,9780,9780,9780,9780,0
|
|
20230803,101100,144158340,9780,9780,9780,9780,0
|
|
20230803,101000,144158340,9780,9780,9780,9780,12
|
|
20230803,100900,144040980,9780,9780,9780,9780,276
|
|
20230803,100800,141341700,9780,9790,9790,9780,266
|
|
20230803,100700,138737620,9790,9790,9790,9790,0
|
|
20230803,100600,138737620,9790,9790,9790,9790,70
|
|
20230803,100500,138052320,9790,9790,9790,9790,0
|
|
20230803,100400,138052320,9790,9790,9790,9790,0
|
|
20230803,100300,138052320,9790,9790,9790,9790,2
|
|
20230803,100200,138032740,9820,9820,9820,9820,204
|
|
20230803,100100,136029460,9800,9800,9800,9800,55
|
|
20230803,100000,135490460,9800,9790,9800,9790,470
|
|
20230803,095900,130884640,9790,9800,9800,9790,280
|
|
20230803,095800,128142410,9800,9820,9820,9800,189
|
|
20230803,095700,126289550,9830,9830,9830,9830,4
|
|
20230803,095600,126250230,9830,9830,9830,9830,0
|
|
20230803,095500,126250230,9830,9830,9830,9830,0
|
|
20230803,095400,126250230,9830,9840,9840,9830,7
|
|
20230803,095300,126181410,9830,9830,9830,9830,30
|
|
20230803,095200,125886510,9830,9830,9840,9830,215
|
|
20230803,095100,123772970,9830,9830,9830,9830,594
|
|
20230803,095000,117933950,9840,9840,9840,9840,4
|
|
20230803,094900,117894590,9850,9850,9850,9840,278
|
|
20230803,094800,115156400,9840,9840,9840,9840,6
|
|
20230803,094700,115097360,9850,9850,9850,9850,1
|
|
20230803,094600,115087510,9850,9850,9850,9850,0
|
|
20230803,094500,115087510,9850,9850,9850,9850,0
|
|
20230803,094400,115087510,9850,9850,9850,9850,81
|
|
20230803,094300,114289660,9840,9840,9840,9840,6
|
|
20230803,094200,114230620,9840,9840,9840,9840,0
|
|
20230803,094100,114230620,9840,9840,9840,9840,0
|
|
20230803,094000,114230620,9840,9860,9860,9840,12
|
|
20230803,093900,114112520,9850,9850,9850,9850,250
|
|
20230803,093800,111650020,9840,9840,9840,9840,6
|
|
20230803,093700,111590980,9840,9860,9860,9840,17
|
|
20230803,093600,111423460,9860,9860,9860,9860,2
|
|
20230803,093500,111403740,9820,9810,9820,9810,670
|
|
20230803,093400,104828410,9800,9800,9800,9800,6
|
|
20230803,093300,104769610,9800,9800,9800,9800,13
|
|
20230803,093200,104642210,9800,9840,9840,9800,1041
|
|
20230803,093100,94407210,9810,9810,9810,9810,873
|
|
20230803,093000,85843080,9790,9790,9790,9790,8
|
|
20230803,092900,85764760,9800,9800,9800,9800,12
|
|
20230803,092800,85647160,9800,9800,9800,9800,6
|
|
20230803,092700,85588360,9800,9800,9800,9800,0
|
|
20230803,092600,85588360,9800,9820,9820,9800,88
|
|
20230803,092500,84725850,9820,9820,9820,9820,2
|
|
20230803,092400,84706210,9820,9810,9820,9810,569
|
|
20230803,092300,79122680,9830,9830,9830,9830,419
|
|
20230803,092200,75003910,9880,9810,9920,9810,1891
|
|
20230803,092100,56354900,9780,9810,9810,9780,53
|
|
20230803,092000,55836500,9790,9770,9790,9770,482
|
|
20230803,091900,51118590,9800,9800,9840,9770,253
|
|
20230803,091800,48645030,9790,9770,9790,9770,42
|
|
20230803,091700,48234650,9810,9810,9810,9810,0
|
|
20230803,091600,48234650,9810,9780,9810,9780,29
|
|
20230803,091500,47950980,9780,9790,9810,9770,426
|
|
20230803,091400,43788470,9830,9780,9830,9780,949
|
|
20230803,091300,34507200,9760,9760,9760,9760,0
|
|
20230803,091200,34507200,9760,9780,9780,9760,316
|
|
20230803,091100,31417510,9790,9800,9810,9790,268
|
|
20230803,091000,28793120,9790,9810,9810,9790,40
|
|
20230803,090900,28401320,9800,9800,9800,9800,696
|
|
20230803,090800,21580520,9810,9810,9810,9810,66
|
|
20230803,090700,20933060,9800,9800,9800,9800,0
|
|
20230803,090600,20933060,9800,9800,9800,9800,1
|
|
20230803,090500,20923260,9800,9800,9800,9800,2
|
|
20230803,090400,20903660,9800,9870,9870,9800,1635
|
|
20230803,090300,4817910,9870,9870,9870,9870,473
|
|
20230803,090200,149400,9960,9960,9960,9960,0
|
|
20230803,090100,149400,9960,9960,9960,9960,0
|
|
20230803,090000,149400,9960,9960,9960,9960,15
|