610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,190700,162476980,8490,8490,8490,8490,174
|
|
20230803,190600,162476980,8490,8490,8490,8490,0
|
|
20230803,190500,162476980,8490,8490,8490,8490,0
|
|
20230803,190400,162476980,8490,8490,8490,8490,0
|
|
20230803,190300,162476980,8490,8490,8490,8490,0
|
|
20230803,190200,162476980,8490,8490,8490,8490,0
|
|
20230803,190100,162476980,8490,8490,8490,8490,0
|
|
20230803,190000,162476980,8490,8490,8490,8490,0
|
|
20230803,185900,162476980,8490,8490,8490,8490,0
|
|
20230803,185800,162476980,8490,8490,8490,8490,0
|
|
20230803,185700,162476980,8490,8490,8490,8490,0
|
|
20230803,185600,162476980,8490,8490,8490,8490,0
|
|
20230803,185500,162476980,8490,8490,8490,8490,0
|
|
20230803,185400,162476980,8490,8490,8490,8490,0
|
|
20230803,185300,162476980,8490,8490,8490,8490,0
|
|
20230803,185200,162476980,8490,8490,8490,8490,0
|
|
20230803,185100,162476980,8490,8490,8490,8490,0
|
|
20230803,185000,162476980,8490,8490,8490,8490,0
|
|
20230803,184900,162476980,8490,8490,8490,8490,0
|
|
20230803,184800,162476980,8490,8490,8490,8490,0
|
|
20230803,184700,162476980,8490,8490,8490,8490,0
|
|
20230803,184600,162476980,8490,8490,8490,8490,0
|
|
20230803,184500,162476980,8490,8490,8490,8490,0
|
|
20230803,184400,162476980,8490,8490,8490,8490,0
|
|
20230803,184300,162476980,8490,8490,8490,8490,0
|
|
20230803,184200,162476980,8490,8490,8490,8490,0
|
|
20230803,184100,162476980,8490,8490,8490,8490,0
|
|
20230803,184000,162476980,8490,8490,8490,8490,0
|
|
20230803,183900,162476980,8490,8490,8490,8490,0
|
|
20230803,183800,162476980,8490,8490,8490,8490,0
|
|
20230803,183700,162476980,8490,8490,8490,8490,174
|
|
20230803,183600,162476980,8490,8490,8490,8490,0
|
|
20230803,183500,162476980,8490,8490,8490,8490,0
|
|
20230803,183400,162476980,8490,8490,8490,8490,0
|
|
20230803,183300,162476980,8490,8490,8490,8490,0
|
|
20230803,183200,162476980,8490,8490,8490,8490,0
|
|
20230803,183100,162476980,8490,8490,8490,8490,0
|
|
20230803,183000,162476980,8490,8490,8490,8490,0
|
|
20230803,182900,162476980,8490,8490,8490,8490,0
|
|
20230803,182800,162476980,8490,8490,8490,8490,0
|
|
20230803,182700,162476980,8490,8490,8490,8490,0
|
|
20230803,182600,162476980,8490,8490,8490,8490,0
|
|
20230803,182500,162476980,8490,8490,8490,8490,0
|
|
20230803,182400,162476980,8490,8490,8490,8490,0
|
|
20230803,182300,162476980,8490,8490,8490,8490,0
|
|
20230803,182200,162476980,8490,8490,8490,8490,0
|
|
20230803,182100,162476980,8490,8490,8490,8490,0
|
|
20230803,182000,162476980,8490,8490,8490,8490,0
|
|
20230803,181900,162476980,8490,8490,8490,8490,0
|
|
20230803,181800,162476980,8490,8490,8490,8490,0
|
|
20230803,181700,162476980,8490,8490,8490,8490,0
|
|
20230803,181600,162476980,8490,8490,8490,8490,0
|
|
20230803,181500,162476980,8490,8490,8490,8490,0
|
|
20230803,181400,162476980,8490,8490,8490,8490,0
|
|
20230803,181300,162476980,8490,8490,8490,8490,0
|
|
20230803,181200,162476980,8490,8490,8490,8490,0
|
|
20230803,181100,162476980,8490,8490,8490,8490,0
|
|
20230803,181000,162476980,8490,8490,8490,8490,0
|
|
20230803,180900,162476980,8490,8490,8490,8490,0
|
|
20230803,180800,162476980,8490,8490,8490,8490,0
|
|
20230803,180700,162476980,8490,8490,8490,8490,174
|
|
20230803,180600,162476980,8490,8490,8490,8490,0
|
|
20230803,180500,162476980,8490,8490,8490,8490,0
|
|
20230803,180400,162476980,8490,8490,8490,8490,0
|
|
20230803,180300,162476980,8490,8490,8490,8490,0
|
|
20230803,180200,162476980,8490,8490,8490,8490,0
|
|
20230803,180100,162476980,8490,8490,8490,8490,0
|
|
20230803,180000,162476980,8490,8490,8490,8490,0
|
|
20230803,175900,162476980,8490,8490,8490,8490,0
|
|
20230803,175800,162476980,8490,8490,8490,8490,0
|
|
20230803,175700,162476980,8490,8490,8490,8490,0
|
|
20230803,175600,162476980,8490,8490,8490,8490,0
|
|
20230803,175500,162476980,8490,8490,8490,8490,0
|
|
20230803,175400,162476980,8490,8490,8490,8490,0
|
|
20230803,175300,162476980,8490,8490,8490,8490,0
|
|
20230803,175200,162476980,8490,8490,8490,8490,0
|
|
20230803,175100,162476980,8490,8490,8490,8490,0
|
|
20230803,175000,162476980,8490,8490,8490,8490,0
|
|
20230803,174900,162476980,8490,8490,8490,8490,0
|
|
20230803,174800,162476980,8490,8490,8490,8490,0
|
|
20230803,174700,162476980,8490,8490,8490,8490,0
|
|
20230803,174600,162476980,8490,8490,8490,8490,0
|
|
20230803,174500,162476980,8490,8490,8490,8490,0
|
|
20230803,174400,162476980,8490,8490,8490,8490,0
|
|
20230803,174300,162476980,8490,8490,8490,8490,0
|
|
20230803,174200,162476980,8490,8490,8490,8490,0
|
|
20230803,174100,162476980,8490,8490,8490,8490,0
|
|
20230803,174000,162476980,8490,8490,8490,8490,0
|
|
20230803,173900,162476980,8490,8490,8490,8490,0
|
|
20230803,173800,162476980,8490,8490,8490,8490,0
|
|
20230803,173700,162476980,8490,8490,8490,8490,174
|
|
20230803,173600,162476980,8490,8490,8490,8490,0
|
|
20230803,173500,162476980,8490,8490,8490,8490,0
|
|
20230803,173400,162476980,8490,8490,8490,8490,0
|
|
20230803,173300,162476980,8490,8490,8490,8490,0
|
|
20230803,173200,162476980,8490,8490,8490,8490,0
|
|
20230803,173100,162476980,8490,8490,8490,8490,0
|
|
20230803,173000,162476980,8490,8490,8490,8490,0
|
|
20230803,172900,162476980,8490,8490,8490,8490,0
|
|
20230803,172800,162476980,8490,8490,8490,8490,0
|
|
20230803,172700,162476980,8490,8490,8490,8490,0
|
|
20230803,172600,162476980,8490,8490,8490,8490,0
|
|
20230803,172500,162476980,8490,8490,8490,8490,0
|
|
20230803,172400,162476980,8490,8490,8490,8490,0
|
|
20230803,172300,162476980,8490,8490,8490,8490,0
|
|
20230803,172200,162476980,8490,8490,8490,8490,0
|
|
20230803,172100,162476980,8490,8490,8490,8490,0
|
|
20230803,172000,162476980,8490,8490,8490,8490,0
|
|
20230803,171900,162476980,8490,8490,8490,8490,0
|
|
20230803,171800,162476980,8490,8490,8490,8490,0
|
|
20230803,171700,162476980,8490,8490,8490,8490,0
|
|
20230803,171600,162476980,8490,8490,8490,8490,0
|
|
20230803,171500,162476980,8490,8490,8490,8490,0
|
|
20230803,171400,162476980,8490,8490,8490,8490,0
|
|
20230803,171300,162476980,8490,8490,8490,8490,0
|
|
20230803,171200,162476980,8490,8490,8490,8490,0
|
|
20230803,171100,162476980,8490,8490,8490,8490,0
|
|
20230803,171000,162476980,8490,8490,8490,8490,0
|
|
20230803,170900,162476980,8490,8490,8490,8490,0
|
|
20230803,170800,162476980,8490,8490,8490,8490,0
|
|
20230803,170700,162476980,8490,8490,8490,8490,174
|
|
20230803,170600,162476980,8490,8490,8490,8490,0
|
|
20230803,170500,162476980,8490,8490,8490,8490,0
|
|
20230803,170400,162476980,8490,8490,8490,8490,0
|
|
20230803,170300,162476980,8490,8490,8490,8490,0
|
|
20230803,170200,162476980,8490,8490,8490,8490,0
|
|
20230803,170100,162476980,8490,8490,8490,8490,0
|
|
20230803,170000,162476980,8490,8490,8490,8490,0
|
|
20230803,165900,162476980,8490,8490,8490,8490,0
|
|
20230803,165800,162476980,8490,8490,8490,8490,0
|
|
20230803,165700,162476980,8490,8490,8490,8490,0
|
|
20230803,165600,162476980,8490,8490,8490,8490,0
|
|
20230803,165500,162476980,8490,8490,8490,8490,0
|
|
20230803,165400,162476980,8490,8490,8490,8490,0
|
|
20230803,165300,162476980,8490,8490,8490,8490,0
|
|
20230803,165200,162476980,8490,8490,8490,8490,0
|
|
20230803,165100,162476980,8490,8490,8490,8490,0
|
|
20230803,165000,162476980,8490,8490,8490,8490,0
|
|
20230803,164900,162476980,8490,8490,8490,8490,0
|
|
20230803,164800,162476980,8490,8490,8490,8490,0
|
|
20230803,164700,162476980,8490,8490,8490,8490,0
|
|
20230803,164600,162476980,8490,8490,8490,8490,0
|
|
20230803,164500,162476980,8490,8490,8490,8490,0
|
|
20230803,164400,162476980,8490,8490,8490,8490,0
|
|
20230803,164300,162476980,8490,8490,8490,8490,0
|
|
20230803,164200,162476980,8490,8490,8490,8490,0
|
|
20230803,164100,162476980,8490,8490,8490,8490,0
|
|
20230803,164000,162476980,8490,8490,8490,8490,0
|
|
20230803,163900,162476980,8490,8490,8490,8490,0
|
|
20230803,163800,162476980,8490,8490,8490,8490,0
|
|
20230803,163700,162476980,8490,8490,8490,8490,174
|
|
20230803,163600,162476980,8490,8490,8490,8490,0
|
|
20230803,163500,162476980,8490,8490,8490,8490,0
|
|
20230803,163400,162476980,8490,8490,8490,8490,0
|
|
20230803,163300,162476980,8490,8490,8490,8490,0
|
|
20230803,163200,162476980,8490,8490,8490,8490,0
|
|
20230803,163100,162476980,8490,8490,8490,8490,0
|
|
20230803,163000,162476980,8490,8490,8490,8490,0
|
|
20230803,162900,162476980,8490,8490,8490,8490,0
|
|
20230803,162800,162476980,8490,8490,8490,8490,0
|
|
20230803,162700,162476980,8490,8490,8490,8490,0
|
|
20230803,162600,162476980,8490,8490,8490,8490,0
|
|
20230803,162500,162476980,8490,8490,8490,8490,0
|
|
20230803,162400,162476980,8490,8490,8490,8490,0
|
|
20230803,162300,162476980,8490,8490,8490,8490,0
|
|
20230803,162200,162476980,8490,8490,8490,8490,0
|
|
20230803,162100,162476980,8490,8490,8490,8490,0
|
|
20230803,162000,162476980,8490,8490,8490,8490,0
|
|
20230803,161900,162476980,8490,8490,8490,8490,0
|
|
20230803,161800,162476980,8490,8490,8490,8490,0
|
|
20230803,161700,162476980,8490,8490,8490,8490,0
|
|
20230803,161600,162476980,8490,8490,8490,8490,0
|
|
20230803,161500,162476980,8490,8490,8490,8490,0
|
|
20230803,161400,162476980,8490,8490,8490,8490,0
|
|
20230803,161300,162476980,8490,8490,8490,8490,0
|
|
20230803,161200,162476980,8490,8490,8490,8490,0
|
|
20230803,161100,162476980,8490,8490,8490,8490,0
|
|
20230803,161000,162476980,8490,8490,8490,8490,0
|
|
20230803,160900,162476980,8490,8490,8490,8490,0
|
|
20230803,160800,162476980,8490,8490,8490,8490,0
|
|
20230803,160700,162476980,8490,8490,8490,8490,174
|
|
20230803,160600,162476980,8490,8490,8490,8490,0
|
|
20230803,160500,162476980,8490,8490,8490,8490,0
|
|
20230803,160400,162476980,8490,8490,8490,8490,0
|
|
20230803,160300,162476980,8490,8490,8490,8490,0
|
|
20230803,160200,162476980,8490,8490,8490,8490,0
|
|
20230803,160100,162476980,8490,8490,8490,8490,0
|
|
20230803,160000,162476980,8490,8490,8490,8490,0
|
|
20230803,155900,162476980,8490,8490,8490,8490,0
|
|
20230803,155800,162476980,8490,8490,8490,8490,0
|
|
20230803,155700,162476980,8490,8490,8490,8490,0
|
|
20230803,155600,162476980,8490,8490,8490,8490,0
|
|
20230803,155500,162476980,8490,8490,8490,8490,0
|
|
20230803,155400,162476980,8490,8490,8490,8490,0
|
|
20230803,155300,162476980,8490,8490,8490,8490,0
|
|
20230803,155200,162476980,8490,8490,8490,8490,0
|
|
20230803,155100,162476980,8490,8490,8490,8490,0
|
|
20230803,155000,162476980,8490,8490,8490,8490,0
|
|
20230803,154900,162476980,8490,8490,8490,8490,0
|
|
20230803,154800,162476980,8490,8490,8490,8490,0
|
|
20230803,154700,162476980,8490,8490,8490,8490,0
|
|
20230803,154600,162476980,8490,8490,8490,8490,0
|
|
20230803,154500,162476980,8490,8490,8490,8490,0
|
|
20230803,154400,162476980,8490,8490,8490,8490,0
|
|
20230803,154300,162476980,8490,8490,8490,8490,0
|
|
20230803,154200,162476980,8490,8490,8490,8490,0
|
|
20230803,154100,162476980,8490,8490,8490,8490,0
|
|
20230803,154000,162476980,8490,8490,8490,8490,0
|
|
20230803,153900,162476980,8490,8490,8490,8490,0
|
|
20230803,153800,162476980,8490,8490,8490,8490,0
|
|
20230803,153700,162476980,8490,8490,8490,8490,174
|
|
20230803,153600,162476980,8490,8490,8490,8490,0
|
|
20230803,153500,162476980,8490,8490,8490,8490,0
|
|
20230803,153400,162476980,8490,8490,8490,8490,0
|
|
20230803,153300,162476980,8490,8490,8490,8490,0
|
|
20230803,153200,162476980,8490,8490,8490,8490,0
|
|
20230803,153100,162476980,8490,8490,8490,8490,0
|
|
20230803,153000,162476980,8490,8490,8490,8490,174
|
|
20230803,152900,160999720,8470,8470,8470,8470,0
|
|
20230803,152800,160999720,8470,8470,8470,8470,0
|
|
20230803,152700,160999720,8470,8470,8470,8470,0
|
|
20230803,152600,160999720,8470,8470,8470,8470,0
|
|
20230803,152500,160999720,8470,8470,8470,8470,0
|
|
20230803,152400,160999720,8470,8470,8470,8470,0
|
|
20230803,152300,160999720,8470,8470,8470,8470,0
|
|
20230803,152200,160999720,8470,8470,8470,8470,0
|
|
20230803,152100,160999720,8470,8470,8470,8470,0
|
|
20230803,152000,160999720,8470,8470,8470,8470,0
|
|
20230803,151900,160999720,8470,8470,8470,8470,27
|
|
20230803,151800,160771030,8470,8470,8470,8470,2
|
|
20230803,151700,160754090,8470,8470,8470,8470,0
|
|
20230803,151600,160754090,8470,8440,8470,8440,6
|
|
20230803,151500,160703360,8440,8450,8450,8440,100
|
|
20230803,151400,159859130,8470,8470,8470,8470,0
|
|
20230803,151300,159859130,8470,8470,8470,8470,0
|
|
20230803,151200,159859130,8470,8450,8470,8450,4
|
|
20230803,151100,159825290,8450,8450,8450,8450,0
|
|
20230803,151000,159825290,8450,8450,8450,8450,0
|
|
20230803,150900,159825290,8450,8450,8450,8450,10
|
|
20230803,150800,159740790,8450,8450,8450,8450,0
|
|
20230803,150700,159740790,8450,8460,8460,8450,400
|
|
20230803,150600,156358790,8480,8480,8480,8480,0
|
|
20230803,150500,156358790,8480,8480,8480,8480,0
|
|
20230803,150400,156358790,8480,8480,8480,8480,105
|
|
20230803,150300,155468390,8490,8490,8490,8490,2
|
|
20230803,150200,155451410,8480,8480,8480,8480,56
|
|
20230803,150100,154976530,8480,8460,8480,8460,2
|
|
20230803,150000,154959590,8490,8490,8490,8490,0
|
|
20230803,145900,154959590,8490,8440,8490,8440,19
|
|
20230803,145800,154799080,8490,8450,8490,8440,18
|
|
20230803,145700,154646970,8490,8490,8490,8490,0
|
|
20230803,145600,154646970,8490,8460,8490,8460,9
|
|
20230803,145500,154570710,8490,8470,8490,8470,3
|
|
20230803,145400,154545260,8440,8480,8480,8440,172
|
|
20230803,145300,153090830,8490,8490,8490,8490,0
|
|
20230803,145200,153090830,8490,8490,8490,8490,0
|
|
20230803,145100,153090830,8490,8490,8490,8490,1
|
|
20230803,145000,153082340,8470,8480,8480,8470,25
|
|
20230803,144900,152870560,8490,8490,8490,8490,0
|
|
20230803,144800,152870560,8490,8490,8490,8490,0
|
|
20230803,144700,152870560,8490,8490,8490,8490,0
|
|
20230803,144600,152870560,8490,8490,8490,8490,0
|
|
20230803,144500,152870560,8490,8490,8490,8490,0
|
|
20230803,144400,152870560,8490,8490,8490,8490,20
|
|
20230803,144300,152700760,8490,8490,8490,8490,47
|
|
20230803,144200,152301730,8490,8480,8490,8480,1500
|
|
20230803,144100,139566810,8480,8480,8480,8480,160
|
|
20230803,144000,138210010,8460,8460,8460,8460,4
|
|
20230803,143900,138176170,8470,8470,8470,8470,2
|
|
20230803,143800,138159230,8480,8480,8480,8480,0
|
|
20230803,143700,138159230,8480,8480,8480,8480,0
|
|
20230803,143600,138159230,8480,8480,8480,8480,0
|
|
20230803,143500,138159230,8480,8480,8480,8480,5
|
|
20230803,143400,138116830,8480,8480,8480,8480,0
|
|
20230803,143300,138116830,8480,8480,8480,8480,2
|
|
20230803,143200,138099870,8460,8460,8460,8460,0
|
|
20230803,143100,138099870,8460,8460,8460,8460,120
|
|
20230803,143000,137084670,8460,8460,8460,8460,0
|
|
20230803,142900,137084670,8460,8460,8460,8460,0
|
|
20230803,142800,137084670,8460,8420,8460,8420,224
|
|
20230803,142700,135196550,8420,8440,8440,8420,100
|
|
20230803,142600,134354480,8440,8440,8440,8440,0
|
|
20230803,142500,134354480,8440,8440,8440,8440,10
|
|
20230803,142400,134270080,8460,8460,8460,8460,43
|
|
20230803,142300,133906300,8460,8460,8460,8460,86
|
|
20230803,142200,133178740,8460,8460,8460,8460,531
|
|
20230803,142100,128686480,8460,8460,8460,8460,60
|
|
20230803,142000,128178880,8460,8460,8460,8460,0
|
|
20230803,141900,128178880,8460,8460,8460,8460,0
|
|
20230803,141800,128178880,8460,8460,8460,8460,0
|
|
20230803,141700,128178880,8460,8460,8460,8460,0
|
|
20230803,141600,128178880,8460,8460,8460,8460,0
|
|
20230803,141500,128178880,8460,8460,8460,8460,0
|
|
20230803,141400,128178880,8460,8460,8460,8460,0
|
|
20230803,141300,128178880,8460,8460,8460,8460,0
|
|
20230803,141200,128178880,8460,8460,8460,8460,1
|
|
20230803,141100,128170420,8480,8480,8480,8480,0
|
|
20230803,141000,128170420,8480,8480,8480,8480,0
|
|
20230803,140900,128170420,8480,8480,8480,8480,0
|
|
20230803,140800,128170420,8480,8480,8480,8480,0
|
|
20230803,140700,128170420,8480,8480,8480,8480,0
|
|
20230803,140600,128170420,8480,8480,8480,8480,0
|
|
20230803,140500,128170420,8480,8480,8480,8480,0
|
|
20230803,140400,128170420,8480,8480,8480,8480,0
|
|
20230803,140300,128170420,8480,8480,8480,8480,0
|
|
20230803,140200,128170420,8480,8480,8480,8480,0
|
|
20230803,140100,128170420,8480,8480,8480,8480,1
|
|
20230803,140000,128161940,8480,8430,8480,8430,3
|
|
20230803,135900,128136600,8430,8480,8480,8430,25
|
|
20230803,135800,127925600,8480,8480,8480,8480,0
|
|
20230803,135700,127925600,8480,8480,8480,8480,4
|
|
20230803,135600,127891680,8480,8480,8480,8480,0
|
|
20230803,135500,127891680,8480,8480,8480,8480,0
|
|
20230803,135400,127891680,8480,8480,8480,8480,0
|
|
20230803,135300,127891680,8480,8480,8480,8480,0
|
|
20230803,135200,127891680,8480,8480,8480,8480,0
|
|
20230803,135100,127891680,8480,8480,8480,8480,6
|
|
20230803,135000,127840800,8430,8480,8480,8430,4
|
|
20230803,134900,127806930,8430,8430,8430,8430,4
|
|
20230803,134800,127773210,8440,8440,8440,8440,44
|
|
20230803,134700,127401850,8440,8440,8440,8440,13
|
|
20230803,134600,127292130,8440,8440,8440,8440,0
|
|
20230803,134500,127292130,8440,8450,8450,8440,3
|
|
20230803,134400,127266800,8480,8480,8480,8480,1
|
|
20230803,134300,127258320,8450,8450,8480,8450,4
|
|
20230803,134200,127224490,8480,8480,8480,8480,1
|
|
20230803,134100,127216010,8480,8480,8480,8480,1
|
|
20230803,134000,127207530,8480,8480,8480,8480,0
|
|
20230803,133900,127207530,8480,8480,8480,8480,2
|
|
20230803,133800,127190570,8480,8480,8480,8480,0
|
|
20230803,133700,127190570,8480,8480,8480,8480,1
|
|
20230803,133600,127182090,8450,8450,8450,8450,4
|
|
20230803,133500,127148290,8490,8490,8490,8490,0
|
|
20230803,133400,127148290,8490,8490,8490,8490,0
|
|
20230803,133300,127148290,8490,8470,8490,8470,10
|
|
20230803,133200,127063430,8470,8470,8470,8470,0
|
|
20230803,133100,127063430,8470,8470,8470,8470,0
|
|
20230803,133000,127063430,8470,8470,8470,8470,0
|
|
20230803,132900,127063430,8470,8470,8470,8470,0
|
|
20230803,132800,127063430,8470,8470,8470,8470,1
|
|
20230803,132700,127054960,8430,8440,8440,8430,45
|
|
20230803,132600,126675540,8430,8470,8470,8430,2
|
|
20230803,132500,126658640,8470,8470,8470,8470,0
|
|
20230803,132400,126658640,8470,8470,8470,8470,1
|
|
20230803,132300,126650170,8470,8470,8470,8470,0
|
|
20230803,132200,126650170,8470,8470,8470,8470,0
|
|
20230803,132100,126650170,8470,8470,8470,8470,0
|
|
20230803,132000,126650170,8470,8470,8470,8470,0
|
|
20230803,131900,126650170,8470,8470,8470,8470,11
|
|
20230803,131800,126557000,8470,8470,8470,8470,3
|
|
20230803,131700,126531590,8490,8490,8490,8490,0
|
|
20230803,131600,126531590,8490,8490,8490,8490,0
|
|
20230803,131500,126531590,8490,8490,8490,8490,0
|
|
20230803,131400,126531590,8490,8490,8490,8490,0
|
|
20230803,131300,126531590,8490,8490,8490,8490,0
|
|
20230803,131200,126531590,8490,8490,8490,8490,100
|
|
20230803,131100,125682590,8490,8490,8490,8490,1
|
|
20230803,131000,125674100,8500,8480,8500,8470,195
|
|
20230803,130900,124017910,8510,8460,8510,8460,99
|
|
20230803,130800,123179660,8380,8450,8450,8380,440
|
|
20230803,130700,119486080,8470,8470,8470,8470,0
|
|
20230803,130600,119486080,8470,8470,8470,8470,0
|
|
20230803,130500,119486080,8470,8470,8470,8470,0
|
|
20230803,130400,119486080,8470,8470,8470,8470,0
|
|
20230803,130300,119486080,8470,8470,8470,8470,0
|
|
20230803,130200,119486080,8470,8470,8470,8470,0
|
|
20230803,130100,119486080,8470,8470,8470,8470,0
|
|
20230803,130000,119486080,8470,8470,8470,8470,0
|
|
20230803,125900,119486080,8470,8470,8470,8470,0
|
|
20230803,125800,119486080,8470,8470,8470,8470,0
|
|
20230803,125700,119486080,8470,8470,8470,8470,0
|
|
20230803,125600,119486080,8470,8470,8470,8470,0
|
|
20230803,125500,119486080,8470,8470,8470,8470,0
|
|
20230803,125400,119486080,8470,8470,8470,8470,0
|
|
20230803,125300,119486080,8470,8470,8470,8470,0
|
|
20230803,125200,119486080,8470,8470,8470,8470,0
|
|
20230803,125100,119486080,8470,8470,8470,8470,0
|
|
20230803,125000,119486080,8470,8470,8470,8470,0
|
|
20230803,124900,119486080,8470,8470,8470,8470,0
|
|
20230803,124800,119486080,8470,8470,8470,8470,0
|
|
20230803,124700,119486080,8470,8470,8470,8470,0
|
|
20230803,124600,119486080,8470,8470,8470,8470,0
|
|
20230803,124500,119486080,8470,8470,8470,8470,0
|
|
20230803,124400,119486080,8470,8470,8470,8470,0
|
|
20230803,124300,119486080,8470,8470,8470,8470,0
|
|
20230803,124200,119486080,8470,8470,8470,8470,0
|
|
20230803,124100,119486080,8470,8470,8470,8470,0
|
|
20230803,124000,119486080,8470,8470,8470,8470,0
|
|
20230803,123900,119486080,8470,8470,8470,8470,0
|
|
20230803,123800,119486080,8470,8470,8470,8470,2
|
|
20230803,123700,119469140,8440,8440,8440,8440,0
|
|
20230803,123600,119469140,8440,8470,8470,8440,47
|
|
20230803,123500,119071140,8470,8470,8470,8470,0
|
|
20230803,123400,119071140,8470,8470,8470,8470,2
|
|
20230803,123300,119054200,8450,8450,8450,8450,2
|
|
20230803,123200,119037300,8460,8460,8460,8460,0
|
|
20230803,123100,119037300,8460,8460,8460,8460,0
|
|
20230803,123000,119037300,8460,8460,8460,8460,2
|
|
20230803,122900,119020380,8470,8470,8470,8470,0
|
|
20230803,122800,119020380,8470,8470,8470,8470,0
|
|
20230803,122700,119020380,8470,8470,8470,8470,0
|
|
20230803,122600,119020380,8470,8470,8470,8470,1
|
|
20230803,122500,119011910,8420,8420,8420,8420,11
|
|
20230803,122400,118919290,8410,8410,8410,8410,0
|
|
20230803,122300,118919290,8410,8410,8410,8410,0
|
|
20230803,122200,118919290,8410,8410,8410,8410,0
|
|
20230803,122100,118919290,8410,8410,8410,8410,0
|
|
20230803,122000,118919290,8410,8410,8410,8410,0
|
|
20230803,121900,118919290,8410,8410,8410,8410,0
|
|
20230803,121800,118919290,8410,8410,8410,8410,0
|
|
20230803,121700,118919290,8410,8410,8410,8410,0
|
|
20230803,121600,118919290,8410,8410,8410,8410,0
|
|
20230803,121500,118919290,8410,8410,8410,8410,0
|
|
20230803,121400,118919290,8410,8410,8410,8410,0
|
|
20230803,121300,118919290,8410,8410,8410,8410,0
|
|
20230803,121200,118919290,8410,8410,8410,8410,0
|
|
20230803,121100,118919290,8410,8410,8410,8410,0
|
|
20230803,121000,118919290,8410,8410,8410,8410,0
|
|
20230803,120900,118919290,8410,8410,8410,8410,20
|
|
20230803,120800,118751090,8470,8470,8470,8470,0
|
|
20230803,120700,118751090,8470,8470,8470,8470,0
|
|
20230803,120600,118751090,8470,8470,8470,8470,0
|
|
20230803,120500,118751090,8470,8470,8470,8470,0
|
|
20230803,120400,118751090,8470,8470,8470,8470,0
|
|
20230803,120300,118751090,8470,8470,8470,8470,0
|
|
20230803,120200,118751090,8470,8470,8470,8470,0
|
|
20230803,120100,118751090,8470,8470,8470,8470,10
|
|
20230803,120000,118666390,8470,8470,8470,8470,0
|
|
20230803,115900,118666390,8470,8470,8470,8470,0
|
|
20230803,115800,118666390,8470,8470,8470,8470,0
|
|
20230803,115700,118666390,8470,8470,8470,8470,1
|
|
20230803,115600,118657920,8470,8470,8470,8470,0
|
|
20230803,115500,118657920,8470,8470,8470,8470,0
|
|
20230803,115400,118657920,8470,8470,8470,8470,0
|
|
20230803,115300,118657920,8470,8470,8470,8470,0
|
|
20230803,115200,118657920,8470,8460,8470,8460,2
|
|
20230803,115100,118640990,8470,8470,8470,8470,0
|
|
20230803,115000,118640990,8470,8470,8470,8470,0
|
|
20230803,114900,118640990,8470,8470,8470,8470,1
|
|
20230803,114800,118632520,8390,8410,8410,8390,600
|
|
20230803,114700,113592720,8410,8410,8410,8410,0
|
|
20230803,114600,113592720,8410,8420,8420,8410,31
|
|
20230803,114500,113331820,8420,8420,8420,8420,0
|
|
20230803,114400,113331820,8420,8420,8420,8420,0
|
|
20230803,114300,113331820,8420,8420,8420,8420,0
|
|
20230803,114200,113331820,8420,8420,8420,8420,0
|
|
20230803,114100,113331820,8420,8420,8420,8420,200
|
|
20230803,114000,111647820,8420,8420,8420,8420,0
|
|
20230803,113900,111647820,8420,8420,8420,8420,18
|
|
20230803,113800,111496260,8430,8430,8430,8430,0
|
|
20230803,113700,111496260,8430,8430,8430,8430,0
|
|
20230803,113600,111496260,8430,8430,8430,8430,0
|
|
20230803,113500,111496260,8430,8430,8430,8430,32
|
|
20230803,113400,111226500,8520,8520,8520,8520,0
|
|
20230803,113300,111226500,8520,8520,8520,8520,0
|
|
20230803,113200,111226500,8520,8520,8520,8520,1
|
|
20230803,113100,111217980,8420,8420,8420,8420,0
|
|
20230803,113000,111217980,8420,8420,8420,8420,0
|
|
20230803,112900,111217980,8420,8420,8420,8420,0
|
|
20230803,112800,111217980,8420,8420,8420,8420,0
|
|
20230803,112700,111217980,8420,8420,8420,8420,0
|
|
20230803,112600,111217980,8420,8490,8490,8420,200
|
|
20230803,112500,109533780,8430,8430,8430,8430,0
|
|
20230803,112400,109533780,8430,8490,8490,8430,100
|
|
20230803,112300,108689550,8510,8510,8510,8510,0
|
|
20230803,112200,108689550,8510,8510,8510,8510,0
|
|
20230803,112100,108689550,8510,8510,8510,8510,2
|
|
20230803,112000,108672530,8500,8500,8500,8500,0
|
|
20230803,111900,108672530,8500,8490,8500,8490,1073
|
|
20230803,111800,99552760,8490,8490,8490,8490,115
|
|
20230803,111700,98576410,8490,8490,8490,8490,309
|
|
20230803,111600,95953000,8490,8490,8490,8490,0
|
|
20230803,111500,95953000,8490,8490,8490,8490,0
|
|
20230803,111400,95953000,8490,8490,8490,8490,0
|
|
20230803,111300,95953000,8490,8490,8490,8490,0
|
|
20230803,111200,95953000,8490,8490,8490,8490,0
|
|
20230803,111100,95953000,8490,8470,8490,8470,7
|
|
20230803,111000,95893690,8470,8470,8470,8470,0
|
|
20230803,110900,95893690,8470,8470,8470,8470,0
|
|
20230803,110800,95893690,8470,8470,8470,8470,3
|
|
20230803,110700,95868280,8420,8420,8420,8420,0
|
|
20230803,110600,95868280,8420,8420,8420,8420,0
|
|
20230803,110500,95868280,8420,8420,8420,8420,122
|
|
20230803,110400,94841040,8430,8430,8430,8430,0
|
|
20230803,110300,94841040,8430,8430,8430,8430,0
|
|
20230803,110200,94841040,8430,8470,8470,8430,707
|
|
20230803,110100,88864150,8480,8480,8480,8480,0
|
|
20230803,110000,88864150,8480,8490,8490,8480,36
|
|
20230803,105900,88558730,8490,8490,8490,8490,0
|
|
20230803,105800,88558730,8490,8490,8490,8490,0
|
|
20230803,105700,88558730,8490,8490,8490,8490,0
|
|
20230803,105600,88558730,8490,8490,8490,8490,0
|
|
20230803,105500,88558730,8490,8490,8490,8490,0
|
|
20230803,105400,88558730,8490,8490,8490,8490,0
|
|
20230803,105300,88558730,8490,8490,8490,8490,140
|
|
20230803,105200,87370130,8490,8490,8490,8490,0
|
|
20230803,105100,87370130,8490,8490,8490,8490,0
|
|
20230803,105000,87370130,8490,8490,8490,8490,0
|
|
20230803,104900,87370130,8490,8490,8490,8490,0
|
|
20230803,104800,87370130,8490,8490,8490,8490,1
|
|
20230803,104700,87361640,8500,8510,8510,8500,169
|
|
20230803,104600,85923490,8520,8520,8520,8520,0
|
|
20230803,104500,85923490,8520,8520,8520,8520,0
|
|
20230803,104400,85923490,8520,8520,8520,8520,148
|
|
20230803,104300,84662530,8530,8530,8530,8530,0
|
|
20230803,104200,84662530,8530,8530,8530,8530,0
|
|
20230803,104100,84662530,8530,8530,8530,8530,4
|
|
20230803,104000,84628410,8530,8530,8530,8530,0
|
|
20230803,103900,84628410,8530,8520,8530,8520,144
|
|
20230803,103800,83401090,8520,8520,8520,8520,0
|
|
20230803,103700,83401090,8520,8520,8520,8520,0
|
|
20230803,103600,83401090,8520,8530,8530,8520,270
|
|
20230803,103500,81099250,8530,8530,8530,8530,0
|
|
20230803,103400,81099250,8530,8530,8530,8530,15
|
|
20230803,103300,80971300,8620,8590,8620,8590,700
|
|
20230803,103200,74938360,8530,8530,8530,8530,189
|
|
20230803,103100,73326190,8530,8530,8530,8530,103
|
|
20230803,103000,72447600,8530,8560,8620,8530,130
|
|
20230803,102900,71330300,8540,8540,8540,8540,3
|
|
20230803,102800,71304680,8550,8560,8560,8550,14
|
|
20230803,102700,71184890,8570,8570,8570,8570,7
|
|
20230803,102600,71124900,8600,8600,8600,8600,0
|
|
20230803,102500,71124900,8600,8600,8600,8600,0
|
|
20230803,102400,71124900,8600,8590,8600,8590,10
|
|
20230803,102300,71038910,8590,8590,8590,8590,2
|
|
20230803,102200,71021730,8600,8600,8600,8600,0
|
|
20230803,102100,71021730,8600,8590,8600,8590,107
|
|
20230803,102000,70101540,8580,8580,8580,8580,0
|
|
20230803,101900,70101540,8580,8580,8580,8580,0
|
|
20230803,101800,70101540,8580,8580,8580,8580,0
|
|
20230803,101700,70101540,8580,8580,8580,8580,0
|
|
20230803,101600,70101540,8580,8580,8580,8580,0
|
|
20230803,101500,70101540,8580,8580,8580,8580,0
|
|
20230803,101400,70101540,8580,8580,8580,8580,50
|
|
20230803,101300,69672540,8580,8550,8620,8550,661
|
|
20230803,101200,63997360,8530,8540,8540,8530,185
|
|
20230803,101100,62418410,8600,8600,8600,8600,800
|
|
20230803,101000,55538410,8540,8540,8540,8540,1
|
|
20230803,100900,55529870,8610,8580,8610,8580,165
|
|
20230803,100800,54109980,8550,8590,8640,8550,113
|
|
20230803,100700,53136680,8600,8500,8600,8500,1103
|
|
20230803,100600,43693160,8500,8500,8500,8500,2
|
|
20230803,100500,43676160,8490,8460,8500,8460,1503
|
|
20230803,100400,30926340,8450,8450,8450,8450,0
|
|
20230803,100300,30926340,8450,8440,8450,8440,1000
|
|
20230803,100200,22478680,8440,8440,8440,8440,0
|
|
20230803,100100,22478680,8440,8440,8440,8440,0
|
|
20230803,100000,22478680,8440,8440,8440,8440,2
|
|
20230803,095900,22461800,8430,8430,8430,8430,0
|
|
20230803,095800,22461800,8430,8430,8430,8430,20
|
|
20230803,095700,22293200,8430,8420,8430,8410,98
|
|
20230803,095600,21468810,8420,8420,8420,8420,49
|
|
20230803,095500,21056230,8420,8420,8420,8420,33
|
|
20230803,095400,20778370,8420,8420,8420,8420,0
|
|
20230803,095300,20778370,8420,8420,8420,8420,0
|
|
20230803,095200,20778370,8420,8420,8420,8420,0
|
|
20230803,095100,20778370,8420,8420,8420,8420,11
|
|
20230803,095000,20685750,8420,8420,8420,8420,0
|
|
20230803,094900,20685750,8420,8420,8420,8420,33
|
|
20230803,094800,20407890,8420,8420,8420,8420,0
|
|
20230803,094700,20407890,8420,8420,8420,8420,0
|
|
20230803,094600,20407890,8420,8430,8430,8420,23
|
|
20230803,094500,20214130,8430,8430,8430,8430,0
|
|
20230803,094400,20214130,8430,8430,8430,8430,0
|
|
20230803,094300,20214130,8430,8420,8430,8410,214
|
|
20230803,094200,18413900,8430,8430,8430,8430,0
|
|
20230803,094100,18413900,8430,8430,8430,8430,0
|
|
20230803,094000,18413900,8430,8430,8430,8430,14
|
|
20230803,093900,18295880,8450,8450,8450,8450,0
|
|
20230803,093800,18295880,8450,8450,8450,8450,0
|
|
20230803,093700,18295880,8450,8450,8450,8450,0
|
|
20230803,093600,18295880,8450,8450,8450,8450,0
|
|
20230803,093500,18295880,8450,8450,8450,8450,0
|
|
20230803,093400,18295880,8450,8450,8450,8450,0
|
|
20230803,093300,18295880,8450,8450,8450,8450,4
|
|
20230803,093200,18262080,8450,8430,8450,8430,5
|
|
20230803,093100,18219890,8450,8450,8450,8450,3
|
|
20230803,093000,18194540,8450,8450,8450,8450,3
|
|
20230803,092900,18169190,8410,8410,8410,8410,12
|
|
20230803,092800,18068270,8450,8450,8450,8450,20
|
|
20230803,092700,17899270,8450,8450,8450,8450,11
|
|
20230803,092600,17806320,8450,8450,8450,8450,1
|
|
20230803,092500,17797870,8460,8440,8470,8440,102
|
|
20230803,092400,16935230,8460,8460,8460,8460,0
|
|
20230803,092300,16935230,8460,8460,8460,8460,1
|
|
20230803,092200,16926770,8480,8480,8480,8480,0
|
|
20230803,092100,16926770,8480,8480,8480,8480,2
|
|
20230803,092000,16909810,8410,8410,8410,8410,100
|
|
20230803,091900,16068810,8400,8400,8400,8400,102
|
|
20230803,091800,15212010,8390,8390,8390,8390,17
|
|
20230803,091700,15069380,8390,8400,8400,8390,421
|
|
20230803,091600,11533280,8470,8410,8470,8410,446
|
|
20230803,091500,7782300,8470,8470,8470,8470,0
|
|
20230803,091400,7782300,8470,8470,8470,8470,2
|
|
20230803,091300,7765360,8410,8410,8410,8410,1
|
|
20230803,091200,7756950,8400,8420,8420,8400,139
|
|
20230803,091100,6587940,8420,8430,8430,8420,71
|
|
20230803,091000,5990090,8430,8440,8440,8430,97
|
|
20230803,090900,5171870,8440,8440,8440,8440,0
|
|
20230803,090800,5171870,8440,8440,8440,8440,0
|
|
20230803,090700,5171870,8440,8440,8440,8440,1
|
|
20230803,090600,5163430,8440,8440,8440,8440,1
|
|
20230803,090500,5154990,8430,8430,8430,8430,0
|
|
20230803,090400,5154990,8430,8450,8450,8430,63
|
|
20230803,090300,4623300,8460,8460,8460,8460,1
|
|
20230803,090200,4614840,8480,8480,8480,8480,0
|
|
20230803,090100,4614840,8480,8480,8480,8480,0
|
|
20230803,090000,4614840,8480,8450,8480,8450,546
|