653 lines
34 KiB
CSV
653 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,195000,5267386850,12410,12410,12410,12410,2805
|
|
20230803,194900,5267386850,12410,12410,12410,12410,0
|
|
20230803,194800,5267386850,12410,12410,12410,12410,0
|
|
20230803,194700,5267386850,12410,12410,12410,12410,0
|
|
20230803,194600,5267386850,12410,12410,12410,12410,0
|
|
20230803,194500,5267386850,12410,12410,12410,12410,0
|
|
20230803,194400,5267386850,12410,12410,12410,12410,0
|
|
20230803,194300,5267386850,12410,12410,12410,12410,0
|
|
20230803,194200,5267386850,12410,12410,12410,12410,0
|
|
20230803,194100,5267386850,12410,12410,12410,12410,0
|
|
20230803,194000,5267386850,12410,12410,12410,12410,0
|
|
20230803,193900,5267386850,12410,12410,12410,12410,0
|
|
20230803,193800,5267386850,12410,12410,12410,12410,0
|
|
20230803,193700,5267386850,12410,12410,12410,12410,0
|
|
20230803,193600,5267386850,12410,12410,12410,12410,0
|
|
20230803,193500,5267386850,12410,12410,12410,12410,0
|
|
20230803,193400,5267386850,12410,12410,12410,12410,0
|
|
20230803,193300,5267386850,12410,12410,12410,12410,0
|
|
20230803,193200,5267386850,12410,12410,12410,12410,0
|
|
20230803,193100,5267386850,12410,12410,12410,12410,0
|
|
20230803,193000,5267386850,12410,12410,12410,12410,0
|
|
20230803,192900,5267386850,12410,12410,12410,12410,0
|
|
20230803,192800,5267386850,12410,12410,12410,12410,0
|
|
20230803,192700,5267386850,12410,12410,12410,12410,0
|
|
20230803,192600,5267386850,12410,12410,12410,12410,0
|
|
20230803,192500,5267386850,12410,12410,12410,12410,0
|
|
20230803,192400,5267386850,12410,12410,12410,12410,0
|
|
20230803,192300,5267386850,12410,12410,12410,12410,0
|
|
20230803,192200,5267386850,12410,12410,12410,12410,0
|
|
20230803,192100,5267386850,12410,12410,12410,12410,0
|
|
20230803,192000,5267386850,12410,12410,12410,12410,2805
|
|
20230803,191900,5267386850,12410,12410,12410,12410,0
|
|
20230803,191800,5267386850,12410,12410,12410,12410,0
|
|
20230803,191700,5267386850,12410,12410,12410,12410,0
|
|
20230803,191600,5267386850,12410,12410,12410,12410,0
|
|
20230803,191500,5267386850,12410,12410,12410,12410,0
|
|
20230803,191400,5267386850,12410,12410,12410,12410,0
|
|
20230803,191300,5267386850,12410,12410,12410,12410,0
|
|
20230803,191200,5267386850,12410,12410,12410,12410,0
|
|
20230803,191100,5267386850,12410,12410,12410,12410,0
|
|
20230803,191000,5267386850,12410,12410,12410,12410,0
|
|
20230803,190900,5267386850,12410,12410,12410,12410,0
|
|
20230803,190800,5267386850,12410,12410,12410,12410,0
|
|
20230803,190700,5267386850,12410,12410,12410,12410,0
|
|
20230803,190600,5267386850,12410,12410,12410,12410,0
|
|
20230803,190500,5267386850,12410,12410,12410,12410,0
|
|
20230803,190400,5267386850,12410,12410,12410,12410,0
|
|
20230803,190300,5267386850,12410,12410,12410,12410,0
|
|
20230803,190200,5267386850,12410,12410,12410,12410,0
|
|
20230803,190100,5267386850,12410,12410,12410,12410,0
|
|
20230803,190000,5267386850,12410,12410,12410,12410,0
|
|
20230803,185900,5267386850,12410,12410,12410,12410,0
|
|
20230803,185800,5267386850,12410,12410,12410,12410,0
|
|
20230803,185700,5267386850,12410,12410,12410,12410,0
|
|
20230803,185600,5267386850,12410,12410,12410,12410,0
|
|
20230803,185500,5267386850,12410,12410,12410,12410,0
|
|
20230803,185400,5267386850,12410,12410,12410,12410,0
|
|
20230803,185300,5267386850,12410,12410,12410,12410,0
|
|
20230803,185200,5267386850,12410,12410,12410,12410,0
|
|
20230803,185100,5267386850,12410,12410,12410,12410,0
|
|
20230803,185000,5267386850,12410,12410,12410,12410,2805
|
|
20230803,184900,5267386850,12410,12410,12410,12410,0
|
|
20230803,184800,5267386850,12410,12410,12410,12410,0
|
|
20230803,184700,5267386850,12410,12410,12410,12410,0
|
|
20230803,184600,5267386850,12410,12410,12410,12410,0
|
|
20230803,184500,5267386850,12410,12410,12410,12410,0
|
|
20230803,184400,5267386850,12410,12410,12410,12410,0
|
|
20230803,184300,5267386850,12410,12410,12410,12410,0
|
|
20230803,184200,5267386850,12410,12410,12410,12410,0
|
|
20230803,184100,5267386850,12410,12410,12410,12410,0
|
|
20230803,184000,5267386850,12410,12410,12410,12410,0
|
|
20230803,183900,5267386850,12410,12410,12410,12410,0
|
|
20230803,183800,5267386850,12410,12410,12410,12410,0
|
|
20230803,183700,5267386850,12410,12410,12410,12410,0
|
|
20230803,183600,5267386850,12410,12410,12410,12410,0
|
|
20230803,183500,5267386850,12410,12410,12410,12410,0
|
|
20230803,183400,5267386850,12410,12410,12410,12410,0
|
|
20230803,183300,5267386850,12410,12410,12410,12410,0
|
|
20230803,183200,5267386850,12410,12410,12410,12410,0
|
|
20230803,183100,5267386850,12410,12410,12410,12410,0
|
|
20230803,183000,5267386850,12410,12410,12410,12410,0
|
|
20230803,182900,5267386850,12410,12410,12410,12410,0
|
|
20230803,182800,5267386850,12410,12410,12410,12410,0
|
|
20230803,182700,5267386850,12410,12410,12410,12410,0
|
|
20230803,182600,5267386850,12410,12410,12410,12410,0
|
|
20230803,182500,5267386850,12410,12410,12410,12410,0
|
|
20230803,182400,5267386850,12410,12410,12410,12410,0
|
|
20230803,182300,5267386850,12410,12410,12410,12410,0
|
|
20230803,182200,5267386850,12410,12410,12410,12410,0
|
|
20230803,182100,5267386850,12410,12410,12410,12410,0
|
|
20230803,182000,5267386850,12410,12410,12410,12410,2805
|
|
20230803,181900,5267386850,12410,12410,12410,12410,0
|
|
20230803,181800,5267386850,12410,12410,12410,12410,0
|
|
20230803,181700,5267386850,12410,12410,12410,12410,0
|
|
20230803,181600,5267386850,12410,12410,12410,12410,0
|
|
20230803,181500,5267386850,12410,12410,12410,12410,0
|
|
20230803,181400,5267386850,12410,12410,12410,12410,0
|
|
20230803,181300,5267386850,12410,12410,12410,12410,0
|
|
20230803,181200,5267386850,12410,12410,12410,12410,0
|
|
20230803,181100,5267386850,12410,12410,12410,12410,0
|
|
20230803,181000,5267386850,12410,12410,12410,12410,0
|
|
20230803,180900,5267386850,12410,12410,12410,12410,0
|
|
20230803,180800,5267386850,12410,12410,12410,12410,0
|
|
20230803,180700,5267386850,12410,12410,12410,12410,0
|
|
20230803,180600,5267386850,12410,12410,12410,12410,0
|
|
20230803,180500,5267386850,12410,12410,12410,12410,0
|
|
20230803,180400,5267386850,12410,12410,12410,12410,0
|
|
20230803,180300,5267386850,12410,12410,12410,12410,0
|
|
20230803,180200,5267386850,12410,12410,12410,12410,0
|
|
20230803,180100,5267386850,12410,12410,12410,12410,0
|
|
20230803,180000,5267386850,12410,12410,12410,12410,0
|
|
20230803,175900,5267386850,12410,12410,12410,12410,0
|
|
20230803,175800,5267386850,12410,12410,12410,12410,0
|
|
20230803,175700,5267386850,12410,12410,12410,12410,0
|
|
20230803,175600,5267386850,12410,12410,12410,12410,0
|
|
20230803,175500,5267386850,12410,12410,12410,12410,0
|
|
20230803,175400,5267386850,12410,12410,12410,12410,0
|
|
20230803,175300,5267386850,12410,12410,12410,12410,0
|
|
20230803,175200,5267386850,12410,12410,12410,12410,0
|
|
20230803,175100,5267386850,12410,12410,12410,12410,0
|
|
20230803,175000,5267386850,12410,12410,12410,12410,2805
|
|
20230803,174900,5267386850,12410,12410,12410,12410,0
|
|
20230803,174800,5267386850,12410,12410,12410,12410,0
|
|
20230803,174700,5267386850,12410,12410,12410,12410,0
|
|
20230803,174600,5267386850,12410,12410,12410,12410,0
|
|
20230803,174500,5267386850,12410,12410,12410,12410,0
|
|
20230803,174400,5267386850,12410,12410,12410,12410,0
|
|
20230803,174300,5267386850,12410,12410,12410,12410,0
|
|
20230803,174200,5267386850,12410,12410,12410,12410,0
|
|
20230803,174100,5267386850,12410,12410,12410,12410,0
|
|
20230803,174000,5267386850,12410,12410,12410,12410,0
|
|
20230803,173900,5267386850,12410,12410,12410,12410,0
|
|
20230803,173800,5267386850,12410,12410,12410,12410,0
|
|
20230803,173700,5267386850,12410,12410,12410,12410,0
|
|
20230803,173600,5267386850,12410,12410,12410,12410,0
|
|
20230803,173500,5267386850,12410,12410,12410,12410,0
|
|
20230803,173400,5267386850,12410,12410,12410,12410,0
|
|
20230803,173300,5267386850,12410,12410,12410,12410,0
|
|
20230803,173200,5267386850,12410,12410,12410,12410,0
|
|
20230803,173100,5267386850,12410,12410,12410,12410,0
|
|
20230803,173000,5267386850,12410,12410,12410,12410,0
|
|
20230803,172900,5267386850,12410,12410,12410,12410,0
|
|
20230803,172800,5267386850,12410,12410,12410,12410,0
|
|
20230803,172700,5267386850,12410,12410,12410,12410,0
|
|
20230803,172600,5267386850,12410,12410,12410,12410,0
|
|
20230803,172500,5267386850,12410,12410,12410,12410,0
|
|
20230803,172400,5267386850,12410,12410,12410,12410,0
|
|
20230803,172300,5267386850,12410,12410,12410,12410,0
|
|
20230803,172200,5267386850,12410,12410,12410,12410,0
|
|
20230803,172100,5267386850,12410,12410,12410,12410,0
|
|
20230803,172000,5267386850,12410,12410,12410,12410,2805
|
|
20230803,171900,5267386850,12410,12410,12410,12410,0
|
|
20230803,171800,5267386850,12410,12410,12410,12410,0
|
|
20230803,171700,5267386850,12410,12410,12410,12410,0
|
|
20230803,171600,5267386850,12410,12410,12410,12410,0
|
|
20230803,171500,5267386850,12410,12410,12410,12410,0
|
|
20230803,171400,5267386850,12410,12410,12410,12410,0
|
|
20230803,171300,5267386850,12410,12410,12410,12410,0
|
|
20230803,171200,5267386850,12410,12410,12410,12410,0
|
|
20230803,171100,5267386850,12410,12410,12410,12410,0
|
|
20230803,171000,5267386850,12410,12410,12410,12410,0
|
|
20230803,170900,5267386850,12410,12410,12410,12410,0
|
|
20230803,170800,5267386850,12410,12410,12410,12410,0
|
|
20230803,170700,5267386850,12410,12410,12410,12410,0
|
|
20230803,170600,5267386850,12410,12410,12410,12410,0
|
|
20230803,170500,5267386850,12410,12410,12410,12410,0
|
|
20230803,170400,5267386850,12410,12410,12410,12410,0
|
|
20230803,170300,5267386850,12410,12410,12410,12410,0
|
|
20230803,170200,5267386850,12410,12410,12410,12410,0
|
|
20230803,170100,5267386850,12410,12410,12410,12410,0
|
|
20230803,170000,5267386850,12410,12410,12410,12410,0
|
|
20230803,165900,5267386850,12410,12410,12410,12410,0
|
|
20230803,165800,5267386850,12410,12410,12410,12410,0
|
|
20230803,165700,5267386850,12410,12410,12410,12410,0
|
|
20230803,165600,5267386850,12410,12410,12410,12410,0
|
|
20230803,165500,5267386850,12410,12410,12410,12410,0
|
|
20230803,165400,5267386850,12410,12410,12410,12410,0
|
|
20230803,165300,5267386850,12410,12410,12410,12410,0
|
|
20230803,165200,5267386850,12410,12410,12410,12410,0
|
|
20230803,165100,5267386850,12410,12410,12410,12410,0
|
|
20230803,165000,5267386850,12410,12410,12410,12410,2805
|
|
20230803,164900,5267386850,12410,12410,12410,12410,0
|
|
20230803,164800,5267386850,12410,12410,12410,12410,0
|
|
20230803,164700,5267386850,12410,12410,12410,12410,0
|
|
20230803,164600,5267386850,12410,12410,12410,12410,0
|
|
20230803,164500,5267386850,12410,12410,12410,12410,0
|
|
20230803,164400,5267386850,12410,12410,12410,12410,0
|
|
20230803,164300,5267386850,12410,12410,12410,12410,0
|
|
20230803,164200,5267386850,12410,12410,12410,12410,0
|
|
20230803,164100,5267386850,12410,12410,12410,12410,0
|
|
20230803,164000,5267386850,12410,12410,12410,12410,0
|
|
20230803,163900,5267386850,12410,12410,12410,12410,0
|
|
20230803,163800,5267386850,12410,12410,12410,12410,0
|
|
20230803,163700,5267386850,12410,12410,12410,12410,0
|
|
20230803,163600,5267386850,12410,12410,12410,12410,0
|
|
20230803,163500,5267386850,12410,12410,12410,12410,0
|
|
20230803,163400,5267386850,12410,12410,12410,12410,0
|
|
20230803,163300,5267386850,12410,12410,12410,12410,0
|
|
20230803,163200,5267386850,12410,12410,12410,12410,0
|
|
20230803,163100,5267386850,12410,12410,12410,12410,0
|
|
20230803,163000,5267386850,12410,12410,12410,12410,0
|
|
20230803,162900,5267386850,12410,12410,12410,12410,0
|
|
20230803,162800,5267386850,12410,12410,12410,12410,0
|
|
20230803,162700,5267386850,12410,12410,12410,12410,0
|
|
20230803,162600,5267386850,12410,12410,12410,12410,0
|
|
20230803,162500,5267386850,12410,12410,12410,12410,0
|
|
20230803,162400,5267386850,12410,12410,12410,12410,0
|
|
20230803,162300,5267386850,12410,12410,12410,12410,0
|
|
20230803,162200,5267386850,12410,12410,12410,12410,0
|
|
20230803,162100,5267386850,12410,12410,12410,12410,0
|
|
20230803,162000,5267386850,12410,12410,12410,12410,2805
|
|
20230803,161900,5267386850,12410,12410,12410,12410,0
|
|
20230803,161800,5267386850,12410,12410,12410,12410,0
|
|
20230803,161700,5267386850,12410,12410,12410,12410,0
|
|
20230803,161600,5267386850,12410,12410,12410,12410,0
|
|
20230803,161500,5267386850,12410,12410,12410,12410,0
|
|
20230803,161400,5267386850,12410,12410,12410,12410,0
|
|
20230803,161300,5267386850,12410,12410,12410,12410,0
|
|
20230803,161200,5267386850,12410,12410,12410,12410,0
|
|
20230803,161100,5267386850,12410,12410,12410,12410,0
|
|
20230803,161000,5267386850,12410,12410,12410,12410,0
|
|
20230803,160900,5267386850,12410,12410,12410,12410,0
|
|
20230803,160800,5267386850,12410,12410,12410,12410,0
|
|
20230803,160700,5267386850,12410,12410,12410,12410,0
|
|
20230803,160600,5267386850,12410,12410,12410,12410,0
|
|
20230803,160500,5267386850,12410,12410,12410,12410,0
|
|
20230803,160400,5267386850,12410,12410,12410,12410,0
|
|
20230803,160300,5267386850,12410,12410,12410,12410,0
|
|
20230803,160200,5267386850,12410,12410,12410,12410,0
|
|
20230803,160100,5267386850,12410,12410,12410,12410,0
|
|
20230803,160000,5267386850,12410,12410,12410,12410,0
|
|
20230803,155900,5267386850,12410,12410,12410,12410,0
|
|
20230803,155800,5267386850,12410,12410,12410,12410,0
|
|
20230803,155700,5267386850,12410,12410,12410,12410,0
|
|
20230803,155600,5267386850,12410,12410,12410,12410,0
|
|
20230803,155500,5267386850,12410,12410,12410,12410,0
|
|
20230803,155400,5267386850,12410,12410,12410,12410,0
|
|
20230803,155300,5267386850,12410,12410,12410,12410,0
|
|
20230803,155200,5267386850,12410,12410,12410,12410,0
|
|
20230803,155100,5267386850,12410,12410,12410,12410,0
|
|
20230803,155000,5267386850,12410,12410,12410,12410,2805
|
|
20230803,154900,5267386850,12410,12410,12410,12410,0
|
|
20230803,154800,5267386850,12410,12410,12410,12410,0
|
|
20230803,154700,5267386850,12410,12410,12410,12410,0
|
|
20230803,154600,5267386850,12410,12410,12410,12410,0
|
|
20230803,154500,5267386850,12410,12410,12410,12410,0
|
|
20230803,154400,5267386850,12410,12410,12410,12410,0
|
|
20230803,154300,5267386850,12410,12410,12410,12410,0
|
|
20230803,154200,5267386850,12410,12410,12410,12410,0
|
|
20230803,154100,5267386850,12410,12410,12410,12410,0
|
|
20230803,154000,5267386850,12410,12410,12410,12410,0
|
|
20230803,153900,5267386850,12410,12410,12410,12410,0
|
|
20230803,153800,5267386850,12410,12410,12410,12410,0
|
|
20230803,153700,5267386850,12410,12410,12410,12410,0
|
|
20230803,153600,5267386850,12410,12410,12410,12410,0
|
|
20230803,153500,5267386850,12410,12410,12410,12410,0
|
|
20230803,153400,5267386850,12410,12410,12410,12410,0
|
|
20230803,153300,5267386850,12410,12410,12410,12410,0
|
|
20230803,153200,5267386850,12410,12410,12410,12410,0
|
|
20230803,153100,5267386850,12410,12410,12410,12410,0
|
|
20230803,153000,5267386850,12410,12410,12410,12410,2805
|
|
20230803,152900,5232576800,12380,12380,12380,12380,0
|
|
20230803,152800,5232576800,12380,12380,12380,12380,0
|
|
20230803,152700,5232576800,12380,12380,12380,12380,0
|
|
20230803,152600,5232576800,12380,12380,12380,12380,0
|
|
20230803,152500,5232576800,12380,12380,12380,12380,0
|
|
20230803,152400,5232576800,12380,12380,12380,12380,0
|
|
20230803,152300,5232576800,12380,12380,12380,12380,0
|
|
20230803,152200,5232576800,12380,12380,12380,12380,0
|
|
20230803,152100,5232576800,12380,12380,12380,12380,0
|
|
20230803,152000,5232576800,12380,12380,12380,12380,0
|
|
20230803,151900,5232576800,12380,12390,12390,12380,52
|
|
20230803,151800,5231932540,12390,12370,12390,12370,61
|
|
20230803,151700,5231177270,12390,12380,12390,12380,243
|
|
20230803,151600,5228168920,12380,12380,12380,12270,1532
|
|
20230803,151500,5209234410,12380,12370,12380,12370,322
|
|
20230803,151400,5205249750,12380,12380,12380,12380,20
|
|
20230803,151300,5205002150,12380,12380,12390,12380,1017
|
|
20230803,151200,5192411680,12380,12390,12390,12380,132
|
|
20230803,151100,5190776320,12390,12360,12390,12360,201
|
|
20230803,151000,5188291930,12390,12390,12390,12390,0
|
|
20230803,150900,5188291930,12390,12260,12390,12260,669
|
|
20230803,150800,5180047700,12270,12270,12280,12260,601
|
|
20230803,150700,5172672470,12280,12250,12280,12250,963
|
|
20230803,150600,5160858230,12270,12260,12270,12260,171
|
|
20230803,150500,5158761090,12270,12300,12310,12270,896
|
|
20230803,150400,5147749700,12320,12330,12330,12320,130
|
|
20230803,150300,5146148050,12330,12330,12330,12330,0
|
|
20230803,150200,5146148050,12330,12320,12330,12320,131
|
|
20230803,150100,5144534110,12320,12320,12320,12320,333
|
|
20230803,150000,5140431550,12340,12340,12340,12300,132
|
|
20230803,145900,5138807820,12290,12290,12300,12290,360
|
|
20230803,145800,5134383310,12340,12300,12340,12290,232
|
|
20230803,145700,5131531820,12340,12300,12340,12290,111
|
|
20230803,145600,5130167550,12340,12340,12340,12300,479
|
|
20230803,145500,5124269830,12340,12300,12340,12300,180
|
|
20230803,145400,5122049950,12360,12370,12370,12310,102
|
|
20230803,145300,5120788880,12370,12370,12370,12300,173
|
|
20230803,145200,5118652280,12380,12380,12380,12380,0
|
|
20230803,145100,5118652280,12380,12380,12380,12380,12
|
|
20230803,145000,5118503720,12380,12380,12380,12380,25
|
|
20230803,144900,5118194220,12380,12290,12380,12290,211
|
|
20230803,144800,5115599120,12290,12290,12290,12270,42
|
|
20230803,144700,5115083340,12300,12300,12300,12300,1
|
|
20230803,144600,5115071040,12290,12290,12290,12290,1
|
|
20230803,144500,5115058750,12300,12350,12400,12300,2643
|
|
20230803,144400,5082368120,12410,12410,12410,12410,5
|
|
20230803,144300,5082306070,12410,12410,12410,12410,101
|
|
20230803,144200,5081052660,12420,12400,12420,12350,616
|
|
20230803,144100,5073414350,12410,12410,12410,12410,0
|
|
20230803,144000,5073414350,12410,12410,12410,12410,1
|
|
20230803,143900,5073401940,12340,12410,12410,12340,53
|
|
20230803,143800,5072747710,12320,12370,12410,12320,121
|
|
20230803,143700,5071255480,12370,12370,12410,12370,183
|
|
20230803,143600,5068991690,12370,12410,12410,12370,51
|
|
20230803,143500,5068360780,12420,12380,12420,12370,173
|
|
20230803,143400,5066216990,12430,12430,12430,12430,0
|
|
20230803,143300,5066216990,12430,12420,12430,12360,14
|
|
20230803,143200,5066043540,12430,12430,12430,12430,0
|
|
20230803,143100,5066043540,12430,12430,12430,12430,1
|
|
20230803,143000,5066031110,12430,12430,12430,12430,40
|
|
20230803,142900,5065533910,12430,12360,12430,12360,5
|
|
20230803,142800,5065472040,12430,12430,12430,12430,5
|
|
20230803,142700,5065409890,12430,12430,12430,12430,0
|
|
20230803,142600,5065409890,12430,12420,12430,12420,137
|
|
20230803,142500,5063708140,12430,12410,12430,12410,1401
|
|
20230803,142400,5046307910,12420,12390,12420,12390,253
|
|
20230803,142300,5043171190,12400,12270,12400,12210,1666
|
|
20230803,142200,5022711730,12270,12260,12270,12260,27
|
|
20230803,142100,5022380600,12270,12270,12270,12270,97
|
|
20230803,142000,5021190410,12270,12210,12270,12210,305
|
|
20230803,141900,5017460960,12190,12270,12270,12190,2084
|
|
20230803,141800,4991975380,12270,12300,12300,12270,2500
|
|
20230803,141700,4961276760,12320,12290,12320,12280,526
|
|
20230803,141600,4954810030,12300,12310,12310,12300,728
|
|
20230803,141500,4945854080,12320,12380,12380,12320,29
|
|
20230803,141400,4945496620,12320,12390,12390,12320,167
|
|
20230803,141300,4943439100,12320,12400,12400,12320,273
|
|
20230803,141200,4940072390,12400,12350,12400,12330,395
|
|
20230803,141100,4935181140,12390,12390,12390,12390,0
|
|
20230803,141000,4935181140,12390,12390,12390,12340,227
|
|
20230803,140900,4932379580,12390,12360,12390,12360,399
|
|
20230803,140800,4927438550,12390,12390,12390,12390,2
|
|
20230803,140700,4927413770,12390,12390,12390,12360,52
|
|
20230803,140600,4926769520,12390,12390,12390,12390,4
|
|
20230803,140500,4926719960,12340,12380,12380,12320,3824
|
|
20230803,140400,4879512800,12380,12380,12380,12380,71
|
|
20230803,140300,4878633820,12390,12390,12390,12390,1
|
|
20230803,140200,4878621430,12400,12370,12400,12370,201
|
|
20230803,140100,4876135030,12380,12380,12400,12380,19
|
|
20230803,140000,4875899790,12380,12390,12390,12380,909
|
|
20230803,135900,4864645970,12400,12400,12400,12400,80
|
|
20230803,135800,4863653970,12420,12420,12430,12420,32
|
|
20230803,135700,4863256290,12430,12430,12430,12430,0
|
|
20230803,135600,4863256290,12430,12430,12430,12430,3
|
|
20230803,135500,4863219000,12430,12430,12430,12430,1
|
|
20230803,135400,4863206570,12380,12380,12380,12380,301
|
|
20230803,135300,4859480190,12380,12400,12400,12380,325
|
|
20230803,135200,4855453720,12430,12430,12430,12380,4042
|
|
20230803,135100,4805386580,12430,12420,12430,12420,9
|
|
20230803,135000,4805274790,12420,12430,12430,12420,270
|
|
20230803,134900,4801920270,12430,12430,12430,12430,0
|
|
20230803,134800,4801920270,12430,12430,12430,12430,0
|
|
20230803,134700,4801920270,12430,12430,12430,12430,159
|
|
20230803,134600,4799943900,12440,12440,12440,12440,272
|
|
20230803,134500,4796560220,12440,12450,12450,12440,96
|
|
20230803,134400,4795365860,12470,12470,12470,12470,23
|
|
20230803,134300,4795079050,12470,12470,12470,12470,160
|
|
20230803,134200,4793083850,12480,12470,12480,12470,10
|
|
20230803,134100,4792959100,12480,12460,12480,12460,21
|
|
20230803,134000,4792697220,12480,12480,12480,12480,0
|
|
20230803,133900,4792697220,12480,12480,12480,12480,0
|
|
20230803,133800,4792697220,12480,12460,12480,12460,121
|
|
20230803,133700,4791187160,12460,12480,12480,12460,130
|
|
20230803,133600,4789567200,12480,12480,12490,12480,217
|
|
20230803,133500,4786858880,12480,12460,12480,12460,301
|
|
20230803,133400,4783104420,12460,12460,12460,12460,31
|
|
20230803,133300,4782718160,12460,12410,12460,12400,210
|
|
20230803,133200,4780114000,12400,12450,12460,12400,567
|
|
20230803,133100,4773078850,12460,12440,12460,12440,240
|
|
20230803,133000,4770091240,12440,12440,12440,12440,111
|
|
20230803,132900,4768710400,12440,12440,12440,12410,43
|
|
20230803,132800,4768176680,12400,12400,12400,12400,0
|
|
20230803,132700,4768176680,12400,12400,12400,12400,180
|
|
20230803,132600,4765944680,12440,12440,12440,12440,39
|
|
20230803,132500,4765459520,12440,12380,12450,12380,805
|
|
20230803,132400,4755492610,12380,12380,12380,12380,705
|
|
20230803,132300,4746764710,12380,12400,12400,12380,804
|
|
20230803,132200,4736801210,12390,12480,12480,12390,835
|
|
20230803,132100,4726450360,12400,12430,12430,12400,609
|
|
20230803,132000,4718893300,12480,12440,12480,12430,253
|
|
20230803,131900,4715747900,12440,12490,12490,12440,22
|
|
20230803,131800,4715474120,12440,12460,12460,12440,166
|
|
20230803,131700,4713408510,12490,12460,12490,12450,92
|
|
20230803,131600,4712263050,12490,12490,12490,12490,0
|
|
20230803,131500,4712263050,12490,12500,12500,12490,9
|
|
20230803,131400,4712150590,12500,12500,12500,12500,1
|
|
20230803,131300,4712138090,12490,12480,12490,12480,22
|
|
20230803,131200,4711863440,12490,12490,12490,12490,0
|
|
20230803,131100,4711863440,12490,12480,12490,12480,21
|
|
20230803,131000,4711601350,12480,12430,12480,12430,2
|
|
20230803,130900,4711576440,12480,12480,12480,12410,135
|
|
20230803,130800,4709898950,12440,12440,12440,12440,9
|
|
20230803,130700,4709786990,12450,12460,12460,12440,83
|
|
20230803,130600,4708753520,12500,12500,12500,12500,12
|
|
20230803,130500,4708603520,12500,12450,12500,12450,7
|
|
20230803,130400,4708516320,12450,12450,12450,12450,114
|
|
20230803,130300,4707097020,12500,12420,12500,12420,3
|
|
20230803,130200,4707059680,12500,12420,12500,12410,391
|
|
20230803,130100,4702204580,12410,12450,12450,12410,800
|
|
20230803,130000,4692268440,12550,12450,12550,12450,106
|
|
20230803,125900,4690948540,12550,12550,12550,12440,62
|
|
20230803,125800,4690171490,12550,12550,12550,12550,0
|
|
20230803,125700,4690171490,12550,12460,12550,12440,99
|
|
20230803,125600,4688939480,12550,12470,12550,12450,131
|
|
20230803,125500,4687308150,12550,12530,12550,12530,43
|
|
20230803,125400,4686769090,12530,12470,12530,12460,4
|
|
20230803,125300,4686719170,12540,12540,12540,12540,10
|
|
20230803,125200,4686593770,12540,12540,12540,12540,0
|
|
20230803,125100,4686593770,12540,12540,12540,12420,126
|
|
20230803,125000,4685022760,12540,12500,12540,12500,188
|
|
20230803,124900,4682671470,12500,12500,12510,12500,21
|
|
20230803,124800,4682408960,12460,12460,12460,12460,139
|
|
20230803,124700,4680677020,12460,12460,12460,12460,0
|
|
20230803,124600,4680677020,12460,12460,12460,12460,401
|
|
20230803,124500,4675680560,12460,12460,12460,12460,63
|
|
20230803,124400,4674895580,12400,12460,12460,12400,143
|
|
20230803,124300,4673121670,12430,12440,12440,12430,13
|
|
20230803,124200,4672960070,12540,12540,12540,12540,0
|
|
20230803,124100,4672960070,12540,12540,12540,12540,1
|
|
20230803,124000,4672947530,12550,12430,12550,12430,553
|
|
20230803,123900,4666064470,12430,12390,12430,12380,1218
|
|
20230803,123800,4650967830,12380,12410,12410,12370,1087
|
|
20230803,123700,4637502730,12430,12440,12440,12390,1197
|
|
20230803,123600,4622655590,12450,12450,12450,12450,250
|
|
20230803,123500,4619543090,12440,12520,12530,12440,581
|
|
20230803,123400,4612297370,12530,12540,12560,12530,68
|
|
20230803,123300,4611445080,12540,12650,12650,12540,560
|
|
20230803,123200,4604414540,12660,12660,12660,12660,4
|
|
20230803,123100,4604363900,12580,12670,12670,12580,909
|
|
20230803,123000,4592916520,12680,12670,12680,12610,23
|
|
20230803,122900,4592626060,12680,12670,12680,12670,139
|
|
20230803,122800,4590864810,12670,12680,12680,12670,2
|
|
20230803,122700,4590839460,12600,12610,12610,12600,285
|
|
20230803,122600,4587248400,12680,12610,12680,12610,25
|
|
20230803,122500,4586933080,12610,12680,12680,12600,564
|
|
20230803,122400,4579822930,12680,12680,12680,12680,0
|
|
20230803,122300,4579822930,12680,12680,12680,12680,5
|
|
20230803,122200,4579759530,12680,12680,12680,12680,0
|
|
20230803,122100,4579759530,12680,12640,12680,12640,2
|
|
20230803,122000,4579734210,12640,12640,12640,12640,20
|
|
20230803,121900,4579481410,12640,12630,12640,12590,168
|
|
20230803,121800,4577364310,12640,12650,12680,12640,209
|
|
20230803,121700,4574721840,12690,12680,12690,12630,187
|
|
20230803,121600,4572356860,12690,12690,12690,12690,0
|
|
20230803,121500,4572356860,12690,12630,12690,12630,500
|
|
20230803,121400,4566013140,12630,12630,12630,12610,318
|
|
20230803,121300,4561999490,12690,12690,12690,12690,80
|
|
20230803,121200,4560984290,12690,12690,12690,12690,1
|
|
20230803,121100,4560971600,12610,12610,12610,12600,295
|
|
20230803,121000,4557253950,12600,12560,12600,12560,332
|
|
20230803,120900,4553082880,12550,12540,12550,12540,455
|
|
20230803,120800,4547373360,12530,12520,12530,12520,68
|
|
20230803,120700,4546521340,12530,12530,12530,12480,84
|
|
20230803,120600,4545471310,12530,12530,12530,12530,4
|
|
20230803,120500,4545421190,12540,12540,12540,12540,0
|
|
20230803,120400,4545421190,12540,12540,12540,12540,0
|
|
20230803,120300,4545421190,12540,12530,12540,12530,321
|
|
20230803,120200,4541399050,12510,12510,12510,12510,40
|
|
20230803,120100,4540898650,12540,12490,12540,12490,23
|
|
20230803,120000,4540611130,12540,12500,12540,12470,60
|
|
20230803,115900,4539862360,12540,12500,12540,12500,31
|
|
20230803,115800,4539474810,12500,12500,12500,12500,9
|
|
20230803,115700,4539362310,12550,12550,12550,12550,0
|
|
20230803,115600,4539362310,12550,12480,12550,12440,2001
|
|
20230803,115500,4514451280,12550,12470,12550,12470,104
|
|
20230803,115400,4513148490,12550,12550,12550,12550,0
|
|
20230803,115300,4513148490,12550,12550,12550,12550,11
|
|
20230803,115200,4513010440,12450,12460,12460,12450,30
|
|
20230803,115100,4512636930,12550,12470,12550,12440,339
|
|
20230803,115000,4508418480,12550,12550,12550,12550,11
|
|
20230803,114900,4508280430,12550,12540,12550,12540,511
|
|
20230803,114800,4501867580,12540,12540,12540,12540,300
|
|
20230803,114700,4498105580,12540,12540,12540,12540,12
|
|
20230803,114600,4497955100,12550,12520,12550,12520,22
|
|
20230803,114500,4497679510,12520,12460,12520,12440,103
|
|
20230803,114400,4496397990,12560,12560,12560,12560,0
|
|
20230803,114300,4496397990,12560,12450,12560,12450,121
|
|
20230803,114200,4494891430,12450,12450,12450,12450,0
|
|
20230803,114100,4494891430,12450,12440,12450,12440,304
|
|
20230803,114000,4491108080,12440,12440,12440,12430,17
|
|
20230803,113900,4490896750,12430,12370,12430,12370,144
|
|
20230803,113800,4489111030,12370,12400,12440,12360,561
|
|
20230803,113700,4482173010,12440,12450,12450,12440,115
|
|
20230803,113600,4480741410,12450,12450,12450,12380,618
|
|
20230803,113500,4473084940,12450,12450,12460,12400,134
|
|
20230803,113400,4471415470,12460,12400,12460,12400,161
|
|
20230803,113300,4469409470,12480,12400,12480,12390,1004
|
|
20230803,113200,4456935160,12390,12440,12440,12390,457
|
|
20230803,113100,4451268970,12420,12420,12420,12420,57
|
|
20230803,113000,4450561030,12460,12450,12460,12450,11
|
|
20230803,112900,4450424070,12470,12460,12480,12460,90
|
|
20230803,112800,4449301270,12480,12420,12480,12410,3
|
|
20230803,112700,4449263960,12480,12480,12550,12480,578
|
|
20230803,112600,4442050450,12480,12450,12480,12430,1128
|
|
20230803,112500,4428028070,12530,12540,12540,12500,126
|
|
20230803,112400,4426451240,12540,12540,12540,12540,0
|
|
20230803,112300,4426451240,12540,12430,12540,12430,76
|
|
20230803,112200,4425505300,12430,12350,12430,12340,1091
|
|
20230803,112100,4412033270,12350,12500,12560,12350,985
|
|
20230803,112000,4399826470,12570,12530,12570,12360,5076
|
|
20230803,111900,4336424280,12540,12570,12570,12540,904
|
|
20230803,111800,4325077410,12570,12600,12600,12570,426
|
|
20230803,111700,4319714520,12610,12620,12620,12610,171
|
|
20230803,111600,4317558020,12730,12730,12730,12730,0
|
|
20230803,111500,4317558020,12730,12620,12730,12610,109
|
|
20230803,111400,4316180310,12730,12680,12730,12680,88
|
|
20230803,111300,4315063230,12610,12620,12620,12610,154
|
|
20230803,111200,4313121190,12610,12630,12630,12610,978
|
|
20230803,111100,4300774170,12630,12630,12630,12630,10
|
|
20230803,111000,4300647870,12630,12650,12650,12630,5
|
|
20230803,110900,4300584700,12710,12640,12710,12630,810
|
|
20230803,110800,4290347240,12640,12730,12730,12640,35
|
|
20230803,110700,4289903930,12680,12700,12700,12680,384
|
|
20230803,110600,4285034610,12690,12680,12690,12680,362
|
|
20230803,110500,4280443830,12690,12690,12690,12690,504
|
|
20230803,110400,4274048070,12690,12690,12690,12690,0
|
|
20230803,110300,4274048070,12690,12690,12690,12690,0
|
|
20230803,110200,4274048070,12690,12680,12690,12680,221
|
|
20230803,110100,4271245460,12670,12670,12670,12670,266
|
|
20230803,110000,4267875240,12670,12670,12670,12670,79
|
|
20230803,105900,4266874310,12620,12630,12670,12620,309
|
|
20230803,105800,4262970270,12680,12690,12690,12680,83
|
|
20230803,105700,4261917810,12650,12670,12740,12620,384
|
|
20230803,105600,4257057450,12750,12760,12760,12680,56
|
|
20230803,105500,4256344240,12760,12760,12770,12760,195
|
|
20230803,105400,4253855380,12760,12700,12770,12690,313
|
|
20230803,105300,4249872370,12700,12680,12700,12680,2
|
|
20230803,105200,4249846990,12700,12680,12700,12610,123
|
|
20230803,105100,4248287380,12680,12580,12680,12560,421
|
|
20230803,105000,4242975920,12600,12660,12660,12570,1195
|
|
20230803,104900,4227914440,12670,12680,12680,12640,272
|
|
20230803,104800,4224474610,12650,12680,12680,12650,131
|
|
20230803,104700,4222813680,12680,12640,12680,12630,66
|
|
20230803,104600,4221978780,12680,12670,12680,12620,348
|
|
20230803,104500,4217571840,12680,12610,12680,12600,139
|
|
20230803,104400,4215810910,12680,12620,12690,12610,168
|
|
20230803,104300,4213691440,12630,12630,12630,12630,7
|
|
20230803,104200,4213603030,12630,12660,12710,12620,355
|
|
20230803,104100,4209101350,12660,12710,12710,12660,603
|
|
20230803,104000,4201460760,12710,12660,12710,12660,221
|
|
20230803,103900,4198661580,12660,12610,12660,12610,538
|
|
20230803,103800,4191860350,12620,12640,12640,12570,152
|
|
20230803,103700,4189949250,12570,12640,12640,12570,43
|
|
20230803,103600,4189408170,12640,12550,12640,12520,2578
|
|
20230803,103500,4157090180,12540,12610,12670,12540,1195
|
|
20230803,103400,4142064960,12640,12600,12650,12600,1636
|
|
20230803,103300,4121389490,12610,12640,12640,12610,564
|
|
20230803,103200,4114276850,12640,12630,12670,12600,372
|
|
20230803,103100,4109578490,12630,12570,12630,12560,1119
|
|
20230803,103000,4095500080,12630,12610,12630,12560,2709
|
|
20230803,102900,4061402850,12620,12670,12670,12620,2196
|
|
20230803,102800,4033603920,12680,12680,12680,12680,0
|
|
20230803,102700,4033603920,12680,12750,12790,12680,3960
|
|
20230803,102600,3983184970,12750,12730,12770,12720,2323
|
|
20230803,102500,3953593960,12740,12840,12840,12740,3180
|
|
20230803,102400,3912925580,12830,12870,12870,12830,2630
|
|
20230803,102300,3879142150,12870,12950,13000,12870,421
|
|
20230803,102200,3873712340,13000,13040,13040,12860,1511
|
|
20230803,102100,3854225820,12960,12960,13040,12960,202
|
|
20230803,102000,3851607600,12960,12950,13030,12950,103
|
|
20230803,101900,3850272670,13040,12890,13040,12860,1756
|
|
20230803,101800,3827640050,12890,12910,12910,12890,4566
|
|
20230803,101700,3768775540,12910,13000,13000,12910,2269
|
|
20230803,101600,3739426550,13000,13040,13040,12980,1099
|
|
20230803,101500,3725144790,13040,13030,13040,12990,5774
|
|
20230803,101400,3650062120,13030,13120,13120,13030,650
|
|
20230803,101300,3641577490,13120,13150,13150,13100,1060
|
|
20230803,101200,3627685960,13150,13050,13150,13010,1922
|
|
20230803,101100,3602628010,13010,13150,13150,13010,3495
|
|
20230803,101000,3556930420,13150,13190,13200,13150,1255
|
|
20230803,100900,3540403590,13200,13280,13280,13190,2753
|
|
20230803,100800,3504042860,13330,13330,13330,13280,143
|
|
20230803,100700,3502137600,13380,13320,13400,13320,1677
|
|
20230803,100600,3479745560,13320,13260,13330,13250,544
|
|
20230803,100500,3472529350,13260,13240,13270,13230,1476
|
|
20230803,100400,3452967530,13250,13260,13260,13250,306
|
|
20230803,100300,3448911120,13270,13240,13270,13210,1804
|
|
20230803,100200,3425055670,13250,13290,13290,13240,1563
|
|
20230803,100100,3404330200,13300,13350,13360,13300,626
|
|
20230803,100000,3395993920,13360,13370,13370,13360,391
|
|
20230803,095900,3390768660,13370,13350,13390,13250,2922
|
|
20230803,095800,3351826890,13350,13410,13420,13350,2415
|
|
20230803,095700,3319496110,13410,13520,13520,13410,2970
|
|
20230803,095600,3279452440,13520,13500,13520,13500,1068
|
|
20230803,095500,3265027050,13510,13520,13520,13500,1582
|
|
20230803,095400,3243658220,13520,13580,13580,13500,2179
|
|
20230803,095300,3214195560,13580,13490,13580,13470,2603
|
|
20230803,095200,3179019820,13490,13600,13600,13490,4650
|
|
20230803,095100,3116122610,13630,13580,13640,13560,1580
|
|
20230803,095000,3094631810,13580,13570,13690,13570,2347
|
|
20230803,094900,3062632050,13560,13690,13690,13560,3201
|
|
20230803,094800,3019046520,13690,13720,13740,13620,1978
|
|
20230803,094700,2991950950,13710,13850,13850,13710,6473
|
|
20230803,094600,2902669790,13850,13850,13930,13850,2113
|
|
20230803,094500,2873349750,13840,13890,13890,13840,4110
|
|
20230803,094400,2816460410,13820,14030,14060,13820,11853
|
|
20230803,094300,2651256650,14030,13750,14050,13680,11743
|
|
20230803,094200,2488524490,13760,14080,14330,13480,26296
|
|
20230803,094100,2121656620,14330,14330,14330,14330,0
|
|
20230803,094000,2121656620,14330,13490,14330,13490,22278
|
|
20230803,093900,1814990530,13480,13430,13490,13380,5758
|
|
20230803,093800,1737556800,13430,13120,13450,13090,8287
|
|
20230803,093700,1627364440,13120,12980,13120,12970,969
|
|
20230803,093600,1614730320,12980,13020,13030,12930,414
|
|
20230803,093500,1609349820,13020,12950,13020,12920,576
|
|
20230803,093400,1601880410,12960,12850,12960,12850,565
|
|
20230803,093300,1594596300,12850,12780,12850,12730,6836
|
|
20230803,093200,1507389460,12780,12910,12910,12770,1198
|
|
20230803,093100,1491979520,12950,13040,13040,12910,3626
|
|
20230803,093000,1444864130,13050,13040,13050,13030,1008
|
|
20230803,092900,1431726170,13040,13070,13070,13040,821
|
|
20230803,092800,1421008110,13070,13090,13110,13070,464
|
|
20230803,092700,1414939060,13090,13110,13110,13080,1448
|
|
20230803,092600,1395974670,13110,13110,13120,13110,1324
|
|
20230803,092500,1378607970,13110,13140,13140,13100,1607
|
|
20230803,092400,1357543020,13140,13150,13160,13110,2093
|
|
20230803,092300,1330037750,13160,13260,13260,13160,7268
|
|
20230803,092200,1234075360,13260,13310,13320,13260,1121
|
|
20230803,092100,1219190540,13320,13320,13330,13290,3082
|
|
20230803,092000,1178158660,13320,13340,13340,13320,377
|
|
20230803,091900,1173135110,13340,13350,13360,13310,592
|
|
20230803,091800,1165235610,13350,13300,13350,13290,1413
|
|
20230803,091700,1146424180,13340,13340,13340,13280,1795
|
|
20230803,091600,1122545470,13340,13400,13490,13340,3726
|
|
20230803,091500,1072671980,13490,13500,13500,13370,3611
|
|
20230803,091400,1024184200,13490,13400,13500,13400,5518
|
|
20230803,091300,949949590,13410,13400,13410,13330,2146
|
|
20230803,091200,921212490,13390,13350,13390,13320,2336
|
|
20230803,091100,889994280,13350,13240,13350,13240,1500
|
|
20230803,091000,870036280,13270,13180,13270,13170,3966
|
|
20230803,090900,817624970,13170,13110,13190,13110,541
|
|
20230803,090800,810515390,13100,13160,13210,13080,3422
|
|
20230803,090700,765640060,13170,13350,13350,13170,3410
|
|
20230803,090600,720330930,13350,13390,13410,13350,1284
|
|
20230803,090500,703136960,13320,13320,13400,13320,2372
|
|
20230803,090400,671502750,13320,13400,13490,13320,3605
|
|
20230803,090300,623174810,13400,13320,13410,13320,3159
|
|
20230803,090200,580925060,13320,13170,13320,13160,3020
|
|
20230803,090100,540995930,13220,13200,13300,13150,9272
|
|
20230803,090000,418571190,13200,13620,13630,13150,30961
|