624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,192100,51076870,9430,9430,9430,9430,257
|
|
20230808,192000,51076870,9430,9430,9430,9430,0
|
|
20230808,191900,51076870,9430,9430,9430,9430,0
|
|
20230808,191800,51076870,9430,9430,9430,9430,0
|
|
20230808,191700,51076870,9430,9430,9430,9430,0
|
|
20230808,191600,51076870,9430,9430,9430,9430,0
|
|
20230808,191500,51076870,9430,9430,9430,9430,0
|
|
20230808,191400,51076870,9430,9430,9430,9430,0
|
|
20230808,191300,51076870,9430,9430,9430,9430,0
|
|
20230808,191200,51076870,9430,9430,9430,9430,0
|
|
20230808,191100,51076870,9430,9430,9430,9430,0
|
|
20230808,191000,51076870,9430,9430,9430,9430,0
|
|
20230808,190900,51076870,9430,9430,9430,9430,0
|
|
20230808,190800,51076870,9430,9430,9430,9430,0
|
|
20230808,190700,51076870,9430,9430,9430,9430,0
|
|
20230808,190600,51076870,9430,9430,9430,9430,0
|
|
20230808,190500,51076870,9430,9430,9430,9430,0
|
|
20230808,190400,51076870,9430,9430,9430,9430,0
|
|
20230808,190300,51076870,9430,9430,9430,9430,0
|
|
20230808,190200,51076870,9430,9430,9430,9430,0
|
|
20230808,190100,51076870,9430,9430,9430,9430,0
|
|
20230808,190000,51076870,9430,9430,9430,9430,0
|
|
20230808,185900,51076870,9430,9430,9430,9430,0
|
|
20230808,185800,51076870,9430,9430,9430,9430,0
|
|
20230808,185700,51076870,9430,9430,9430,9430,0
|
|
20230808,185600,51076870,9430,9430,9430,9430,0
|
|
20230808,185500,51076870,9430,9430,9430,9430,0
|
|
20230808,185400,51076870,9430,9430,9430,9430,0
|
|
20230808,185300,51076870,9430,9430,9430,9430,0
|
|
20230808,185200,51076870,9430,9430,9430,9430,0
|
|
20230808,185100,51076870,9430,9430,9430,9430,257
|
|
20230808,185000,51076870,9430,9430,9430,9430,0
|
|
20230808,184900,51076870,9430,9430,9430,9430,0
|
|
20230808,184800,51076870,9430,9430,9430,9430,0
|
|
20230808,184700,51076870,9430,9430,9430,9430,0
|
|
20230808,184600,51076870,9430,9430,9430,9430,0
|
|
20230808,184500,51076870,9430,9430,9430,9430,0
|
|
20230808,184400,51076870,9430,9430,9430,9430,0
|
|
20230808,184300,51076870,9430,9430,9430,9430,0
|
|
20230808,184200,51076870,9430,9430,9430,9430,0
|
|
20230808,184100,51076870,9430,9430,9430,9430,0
|
|
20230808,184000,51076870,9430,9430,9430,9430,0
|
|
20230808,183900,51076870,9430,9430,9430,9430,0
|
|
20230808,183800,51076870,9430,9430,9430,9430,0
|
|
20230808,183700,51076870,9430,9430,9430,9430,0
|
|
20230808,183600,51076870,9430,9430,9430,9430,0
|
|
20230808,183500,51076870,9430,9430,9430,9430,0
|
|
20230808,183400,51076870,9430,9430,9430,9430,0
|
|
20230808,183300,51076870,9430,9430,9430,9430,0
|
|
20230808,183200,51076870,9430,9430,9430,9430,0
|
|
20230808,183100,51076870,9430,9430,9430,9430,0
|
|
20230808,183000,51076870,9430,9430,9430,9430,0
|
|
20230808,182900,51076870,9430,9430,9430,9430,0
|
|
20230808,182800,51076870,9430,9430,9430,9430,0
|
|
20230808,182700,51076870,9430,9430,9430,9430,0
|
|
20230808,182600,51076870,9430,9430,9430,9430,0
|
|
20230808,182500,51076870,9430,9430,9430,9430,0
|
|
20230808,182400,51076870,9430,9430,9430,9430,0
|
|
20230808,182300,51076870,9430,9430,9430,9430,0
|
|
20230808,182200,51076870,9430,9430,9430,9430,0
|
|
20230808,182100,51076870,9430,9430,9430,9430,257
|
|
20230808,182000,51076870,9430,9430,9430,9430,0
|
|
20230808,181900,51076870,9430,9430,9430,9430,0
|
|
20230808,181800,51076870,9430,9430,9430,9430,0
|
|
20230808,181700,51076870,9430,9430,9430,9430,0
|
|
20230808,181600,51076870,9430,9430,9430,9430,0
|
|
20230808,181500,51076870,9430,9430,9430,9430,0
|
|
20230808,181400,51076870,9430,9430,9430,9430,0
|
|
20230808,181300,51076870,9430,9430,9430,9430,0
|
|
20230808,181200,51076870,9430,9430,9430,9430,0
|
|
20230808,181100,51076870,9430,9430,9430,9430,0
|
|
20230808,181000,51076870,9430,9430,9430,9430,0
|
|
20230808,180900,51076870,9430,9430,9430,9430,0
|
|
20230808,180800,51076870,9430,9430,9430,9430,0
|
|
20230808,180700,51076870,9430,9430,9430,9430,0
|
|
20230808,180600,51076870,9430,9430,9430,9430,0
|
|
20230808,180500,51076870,9430,9430,9430,9430,0
|
|
20230808,180400,51076870,9430,9430,9430,9430,0
|
|
20230808,180300,51076870,9430,9430,9430,9430,0
|
|
20230808,180200,51076870,9430,9430,9430,9430,0
|
|
20230808,180100,51076870,9430,9430,9430,9430,0
|
|
20230808,180000,51076870,9430,9430,9430,9430,0
|
|
20230808,175900,51076870,9430,9430,9430,9430,0
|
|
20230808,175800,51076870,9430,9430,9430,9430,0
|
|
20230808,175700,51076870,9430,9430,9430,9430,0
|
|
20230808,175600,51076870,9430,9430,9430,9430,0
|
|
20230808,175500,51076870,9430,9430,9430,9430,0
|
|
20230808,175400,51076870,9430,9430,9430,9430,0
|
|
20230808,175300,51076870,9430,9430,9430,9430,0
|
|
20230808,175200,51076870,9430,9430,9430,9430,0
|
|
20230808,175100,51076870,9430,9430,9430,9430,257
|
|
20230808,175000,51076870,9430,9430,9430,9430,0
|
|
20230808,174900,51076870,9430,9430,9430,9430,0
|
|
20230808,174800,51076870,9430,9430,9430,9430,0
|
|
20230808,174700,51076870,9430,9430,9430,9430,0
|
|
20230808,174600,51076870,9430,9430,9430,9430,0
|
|
20230808,174500,51076870,9430,9430,9430,9430,0
|
|
20230808,174400,51076870,9430,9430,9430,9430,0
|
|
20230808,174300,51076870,9430,9430,9430,9430,0
|
|
20230808,174200,51076870,9430,9430,9430,9430,0
|
|
20230808,174100,51076870,9430,9430,9430,9430,0
|
|
20230808,174000,51076870,9430,9430,9430,9430,0
|
|
20230808,173900,51076870,9430,9430,9430,9430,0
|
|
20230808,173800,51076870,9430,9430,9430,9430,0
|
|
20230808,173700,51076870,9430,9430,9430,9430,0
|
|
20230808,173600,51076870,9430,9430,9430,9430,0
|
|
20230808,173500,51076870,9430,9430,9430,9430,0
|
|
20230808,173400,51076870,9430,9430,9430,9430,0
|
|
20230808,173300,51076870,9430,9430,9430,9430,0
|
|
20230808,173200,51076870,9430,9430,9430,9430,0
|
|
20230808,173100,51076870,9430,9430,9430,9430,0
|
|
20230808,173000,51076870,9430,9430,9430,9430,0
|
|
20230808,172900,51076870,9430,9430,9430,9430,0
|
|
20230808,172800,51076870,9430,9430,9430,9430,0
|
|
20230808,172700,51076870,9430,9430,9430,9430,0
|
|
20230808,172600,51076870,9430,9430,9430,9430,0
|
|
20230808,172500,51076870,9430,9430,9430,9430,0
|
|
20230808,172400,51076870,9430,9430,9430,9430,0
|
|
20230808,172300,51076870,9430,9430,9430,9430,0
|
|
20230808,172200,51076870,9430,9430,9430,9430,0
|
|
20230808,172100,51076870,9430,9430,9430,9430,257
|
|
20230808,172000,51076870,9430,9430,9430,9430,0
|
|
20230808,171900,51076870,9430,9430,9430,9430,0
|
|
20230808,171800,51076870,9430,9430,9430,9430,0
|
|
20230808,171700,51076870,9430,9430,9430,9430,0
|
|
20230808,171600,51076870,9430,9430,9430,9430,0
|
|
20230808,171500,51076870,9430,9430,9430,9430,0
|
|
20230808,171400,51076870,9430,9430,9430,9430,0
|
|
20230808,171300,51076870,9430,9430,9430,9430,0
|
|
20230808,171200,51076870,9430,9430,9430,9430,0
|
|
20230808,171100,51076870,9430,9430,9430,9430,0
|
|
20230808,171000,51076870,9430,9430,9430,9430,0
|
|
20230808,170900,51076870,9430,9430,9430,9430,0
|
|
20230808,170800,51076870,9430,9430,9430,9430,0
|
|
20230808,170700,51076870,9430,9430,9430,9430,0
|
|
20230808,170600,51076870,9430,9430,9430,9430,0
|
|
20230808,170500,51076870,9430,9430,9430,9430,0
|
|
20230808,170400,51076870,9430,9430,9430,9430,0
|
|
20230808,170300,51076870,9430,9430,9430,9430,0
|
|
20230808,170200,51076870,9430,9430,9430,9430,0
|
|
20230808,170100,51076870,9430,9430,9430,9430,0
|
|
20230808,170000,51076870,9430,9430,9430,9430,0
|
|
20230808,165900,51076870,9430,9430,9430,9430,0
|
|
20230808,165800,51076870,9430,9430,9430,9430,0
|
|
20230808,165700,51076870,9430,9430,9430,9430,0
|
|
20230808,165600,51076870,9430,9430,9430,9430,0
|
|
20230808,165500,51076870,9430,9430,9430,9430,0
|
|
20230808,165400,51076870,9430,9430,9430,9430,0
|
|
20230808,165300,51076870,9430,9430,9430,9430,0
|
|
20230808,165200,51076870,9430,9430,9430,9430,0
|
|
20230808,165100,51076870,9430,9430,9430,9430,257
|
|
20230808,165000,51076870,9430,9430,9430,9430,0
|
|
20230808,164900,51076870,9430,9430,9430,9430,0
|
|
20230808,164800,51076870,9430,9430,9430,9430,0
|
|
20230808,164700,51076870,9430,9430,9430,9430,0
|
|
20230808,164600,51076870,9430,9430,9430,9430,0
|
|
20230808,164500,51076870,9430,9430,9430,9430,0
|
|
20230808,164400,51076870,9430,9430,9430,9430,0
|
|
20230808,164300,51076870,9430,9430,9430,9430,0
|
|
20230808,164200,51076870,9430,9430,9430,9430,0
|
|
20230808,164100,51076870,9430,9430,9430,9430,0
|
|
20230808,164000,51076870,9430,9430,9430,9430,0
|
|
20230808,163900,51076870,9430,9430,9430,9430,0
|
|
20230808,163800,51076870,9430,9430,9430,9430,0
|
|
20230808,163700,51076870,9430,9430,9430,9430,0
|
|
20230808,163600,51076870,9430,9430,9430,9430,0
|
|
20230808,163500,51076870,9430,9430,9430,9430,0
|
|
20230808,163400,51076870,9430,9430,9430,9430,0
|
|
20230808,163300,51076870,9430,9430,9430,9430,0
|
|
20230808,163200,51076870,9430,9430,9430,9430,0
|
|
20230808,163100,51076870,9430,9430,9430,9430,0
|
|
20230808,163000,51076870,9430,9430,9430,9430,0
|
|
20230808,162900,51076870,9430,9430,9430,9430,0
|
|
20230808,162800,51076870,9430,9430,9430,9430,0
|
|
20230808,162700,51076870,9430,9430,9430,9430,0
|
|
20230808,162600,51076870,9430,9430,9430,9430,0
|
|
20230808,162500,51076870,9430,9430,9430,9430,0
|
|
20230808,162400,51076870,9430,9430,9430,9430,0
|
|
20230808,162300,51076870,9430,9430,9430,9430,0
|
|
20230808,162200,51076870,9430,9430,9430,9430,0
|
|
20230808,162100,51076870,9430,9430,9430,9430,257
|
|
20230808,162000,51076870,9430,9430,9430,9430,0
|
|
20230808,161900,51076870,9430,9430,9430,9430,0
|
|
20230808,161800,51076870,9430,9430,9430,9430,0
|
|
20230808,161700,51076870,9430,9430,9430,9430,0
|
|
20230808,161600,51076870,9430,9430,9430,9430,0
|
|
20230808,161500,51076870,9430,9430,9430,9430,0
|
|
20230808,161400,51076870,9430,9430,9430,9430,0
|
|
20230808,161300,51076870,9430,9430,9430,9430,0
|
|
20230808,161200,51076870,9430,9430,9430,9430,0
|
|
20230808,161100,51076870,9430,9430,9430,9430,0
|
|
20230808,161000,51076870,9430,9430,9430,9430,0
|
|
20230808,160900,51076870,9430,9430,9430,9430,0
|
|
20230808,160800,51076870,9430,9430,9430,9430,0
|
|
20230808,160700,51076870,9430,9430,9430,9430,0
|
|
20230808,160600,51076870,9430,9430,9430,9430,0
|
|
20230808,160500,51076870,9430,9430,9430,9430,0
|
|
20230808,160400,51076870,9430,9430,9430,9430,0
|
|
20230808,160300,51076870,9430,9430,9430,9430,0
|
|
20230808,160200,51076870,9430,9430,9430,9430,0
|
|
20230808,160100,51076870,9430,9430,9430,9430,0
|
|
20230808,160000,51076870,9430,9430,9430,9430,0
|
|
20230808,155900,51076870,9430,9430,9430,9430,0
|
|
20230808,155800,51076870,9430,9430,9430,9430,0
|
|
20230808,155700,51076870,9430,9430,9430,9430,0
|
|
20230808,155600,51076870,9430,9430,9430,9430,0
|
|
20230808,155500,51076870,9430,9430,9430,9430,0
|
|
20230808,155400,51076870,9430,9430,9430,9430,0
|
|
20230808,155300,51076870,9430,9430,9430,9430,0
|
|
20230808,155200,51076870,9430,9430,9430,9430,0
|
|
20230808,155100,51076870,9430,9430,9430,9430,257
|
|
20230808,155000,51076870,9430,9430,9430,9430,0
|
|
20230808,154900,51076870,9430,9430,9430,9430,0
|
|
20230808,154800,51076870,9430,9430,9430,9430,0
|
|
20230808,154700,51076870,9430,9430,9430,9430,0
|
|
20230808,154600,51076870,9430,9430,9430,9430,0
|
|
20230808,154500,51076870,9430,9430,9430,9430,0
|
|
20230808,154400,51076870,9430,9430,9430,9430,0
|
|
20230808,154300,51076870,9430,9430,9430,9430,0
|
|
20230808,154200,51076870,9430,9430,9430,9430,0
|
|
20230808,154100,51076870,9430,9430,9430,9430,0
|
|
20230808,154000,51076870,9430,9430,9430,9430,0
|
|
20230808,153900,51076870,9430,9430,9430,9430,0
|
|
20230808,153800,51076870,9430,9430,9430,9430,0
|
|
20230808,153700,51076870,9430,9430,9430,9430,0
|
|
20230808,153600,51076870,9430,9430,9430,9430,0
|
|
20230808,153500,51076870,9430,9430,9430,9430,0
|
|
20230808,153400,51076870,9430,9430,9430,9430,0
|
|
20230808,153300,51076870,9430,9430,9430,9430,0
|
|
20230808,153200,51076870,9430,9430,9430,9430,0
|
|
20230808,153100,51076870,9430,9430,9430,9430,0
|
|
20230808,153000,51076870,9430,9430,9430,9430,257
|
|
20230808,152900,48653360,9420,9420,9420,9420,0
|
|
20230808,152800,48653360,9420,9420,9420,9420,0
|
|
20230808,152700,48653360,9420,9420,9420,9420,0
|
|
20230808,152600,48653360,9420,9420,9420,9420,0
|
|
20230808,152500,48653360,9420,9420,9420,9420,0
|
|
20230808,152400,48653360,9420,9420,9420,9420,0
|
|
20230808,152300,48653360,9420,9420,9420,9420,0
|
|
20230808,152200,48653360,9420,9420,9420,9420,0
|
|
20230808,152100,48653360,9420,9420,9420,9420,0
|
|
20230808,152000,48653360,9420,9420,9420,9420,0
|
|
20230808,151900,48653360,9420,9450,9490,9420,163
|
|
20230808,151800,47110450,9460,9460,9460,9460,0
|
|
20230808,151700,47110450,9460,9460,9460,9460,0
|
|
20230808,151600,47110450,9460,9460,9460,9460,0
|
|
20230808,151500,47110450,9460,9460,9460,9460,0
|
|
20230808,151400,47110450,9460,9460,9460,9460,0
|
|
20230808,151300,47110450,9460,9460,9460,9460,0
|
|
20230808,151200,47110450,9460,9460,9460,9460,0
|
|
20230808,151100,47110450,9460,9460,9460,9460,0
|
|
20230808,151000,47110450,9460,9460,9460,9460,0
|
|
20230808,150900,47110450,9460,9460,9460,9460,0
|
|
20230808,150800,47110450,9460,9460,9460,9460,0
|
|
20230808,150700,47110450,9460,9460,9460,9460,0
|
|
20230808,150600,47110450,9460,9460,9460,9460,0
|
|
20230808,150500,47110450,9460,9460,9460,9460,0
|
|
20230808,150400,47110450,9460,9460,9460,9460,0
|
|
20230808,150300,47110450,9460,9420,9460,9420,2
|
|
20230808,150200,47091570,9460,9460,9460,9460,0
|
|
20230808,150100,47091570,9460,9460,9460,9460,0
|
|
20230808,150000,47091570,9460,9420,9460,9420,3
|
|
20230808,145900,47063270,9460,9440,9460,9440,4
|
|
20230808,145800,47025480,9420,9420,9420,9420,3
|
|
20230808,145700,46997220,9420,9420,9420,9420,1
|
|
20230808,145600,46987800,9480,9480,9480,9480,0
|
|
20230808,145500,46987800,9480,9480,9480,9480,1
|
|
20230808,145400,46978320,9420,9420,9420,9420,2
|
|
20230808,145300,46959480,9470,9430,9470,9430,6
|
|
20230808,145200,46902780,9420,9420,9420,9420,1
|
|
20230808,145100,46893360,9450,9450,9450,9450,0
|
|
20230808,145000,46893360,9450,9450,9450,9450,1
|
|
20230808,144900,46883910,9420,9420,9420,9420,2
|
|
20230808,144800,46865070,9420,9420,9420,9420,0
|
|
20230808,144700,46865070,9420,9420,9420,9420,2
|
|
20230808,144600,46846230,9490,9490,9490,9490,0
|
|
20230808,144500,46846230,9490,9450,9490,9450,4
|
|
20230808,144400,46808350,9450,9420,9450,9420,3
|
|
20230808,144300,46780060,9440,9440,9440,9440,0
|
|
20230808,144200,46780060,9440,9440,9440,9440,2
|
|
20230808,144100,46761180,9450,9470,9470,9420,122
|
|
20230808,144000,45611750,9440,9430,9440,9420,3
|
|
20230808,143900,45583460,9420,9420,9420,9420,1
|
|
20230808,143800,45574040,9430,9430,9430,9430,1
|
|
20230808,143700,45564610,9440,9440,9440,9440,1
|
|
20230808,143600,45555170,9450,9450,9450,9450,1
|
|
20230808,143500,45545720,9490,9490,9490,9490,0
|
|
20230808,143400,45545720,9490,9420,9490,9420,21
|
|
20230808,143300,45347760,9490,9440,9490,9440,5
|
|
20230808,143200,45300480,9420,9420,9420,9420,2
|
|
20230808,143100,45281640,9460,9460,9460,9460,0
|
|
20230808,143000,45281640,9460,9430,9460,9430,4
|
|
20230808,142900,45243860,9420,9420,9420,9420,2
|
|
20230808,142800,45225020,9450,9450,9450,9450,0
|
|
20230808,142700,45225020,9450,9420,9450,9420,2
|
|
20230808,142600,45206150,9450,9450,9450,9450,0
|
|
20230808,142500,45206150,9450,9440,9450,9440,5
|
|
20230808,142400,45158940,9420,9420,9420,9420,2
|
|
20230808,142300,45140100,9470,9470,9470,9470,0
|
|
20230808,142200,45140100,9470,9420,9470,9420,3
|
|
20230808,142100,45111790,9490,9490,9490,9490,0
|
|
20230808,142000,45111790,9490,9490,9490,9490,1
|
|
20230808,141900,45102300,9420,9420,9420,9420,2
|
|
20230808,141800,45083460,9540,9430,9540,9430,37
|
|
20230808,141700,44734440,9430,9420,9560,9420,47
|
|
20230808,141600,44288190,9420,9420,9420,9420,2
|
|
20230808,141500,44269350,9440,9440,9440,9440,1
|
|
20230808,141400,44259910,9420,9430,9440,9420,4
|
|
20230808,141300,44222180,9420,9420,9420,9420,2
|
|
20230808,141200,44203340,9420,9420,9420,9420,6
|
|
20230808,141100,44146820,9410,9450,9450,9410,3
|
|
20230808,141000,44118550,9410,9420,9420,9410,147
|
|
20230808,140900,42733850,9420,9430,9440,9420,19
|
|
20230808,140800,42554690,9430,9440,9450,9430,92
|
|
20230808,140700,41687100,9430,9430,9430,9430,0
|
|
20230808,140600,41687100,9430,9430,9430,9430,3
|
|
20230808,140500,41658810,9430,9430,9430,9430,0
|
|
20230808,140400,41658810,9430,9430,9430,9430,2
|
|
20230808,140300,41639950,9450,9450,9450,9450,4
|
|
20230808,140200,41602150,9500,9500,9500,9500,1
|
|
20230808,140100,41592650,9450,9450,9450,9450,1
|
|
20230808,140000,41583200,9450,9450,9450,9450,3
|
|
20230808,135900,41554850,9450,9450,9450,9450,2
|
|
20230808,135800,41535950,9530,9530,9530,9530,1
|
|
20230808,135700,41526420,9450,9450,9450,9450,0
|
|
20230808,135600,41526420,9450,9450,9450,9450,2
|
|
20230808,135500,41507520,9450,9450,9450,9450,2
|
|
20230808,135400,41488620,9560,9440,9560,9440,5
|
|
20230808,135300,41441080,9560,9560,9560,9560,0
|
|
20230808,135200,41441080,9560,9470,9560,9470,7
|
|
20230808,135100,41374540,9440,9440,9440,9440,2
|
|
20230808,135000,41355660,9440,9440,9440,9440,0
|
|
20230808,134900,41355660,9440,9430,9440,9430,139
|
|
20230808,134800,40043510,9440,9440,9440,9440,3
|
|
20230808,134700,40015190,9440,9440,9440,9440,0
|
|
20230808,134600,40015190,9440,9440,9440,9440,2
|
|
20230808,134500,39996310,9440,9440,9440,9440,1
|
|
20230808,134400,39986870,9540,9440,9540,9440,104
|
|
20230808,134300,38997500,9480,9480,9480,9480,1
|
|
20230808,134200,38988020,9420,9420,9420,9420,0
|
|
20230808,134100,38988020,9420,9420,9420,9420,6
|
|
20230808,134000,38931500,9460,9460,9460,9460,1
|
|
20230808,133900,38922040,9420,9420,9420,9420,2
|
|
20230808,133800,38903200,9510,9510,9510,9510,0
|
|
20230808,133700,38903200,9510,9510,9510,9510,0
|
|
20230808,133600,38903200,9510,9430,9510,9420,126
|
|
20230808,133500,37715630,9440,9440,9440,9440,0
|
|
20230808,133400,37715630,9440,9430,9440,9430,3
|
|
20230808,133300,37687330,9430,9470,9470,9430,5
|
|
20230808,133200,37640140,9430,9430,9430,9430,1
|
|
20230808,133100,37630710,9470,9440,9470,9430,145
|
|
20230808,133000,36263280,9510,9510,9510,9510,1
|
|
20230808,132900,36253770,9460,9430,9460,9430,5
|
|
20230808,132800,36206530,9460,9440,9460,9440,4
|
|
20230808,132700,36168730,9440,9440,9440,9440,0
|
|
20230808,132600,36168730,9440,9430,9440,9430,19
|
|
20230808,132500,35989390,9430,9430,9430,9430,0
|
|
20230808,132400,35989390,9430,9430,9430,9430,2
|
|
20230808,132300,35970530,9430,9430,9430,9430,1
|
|
20230808,132200,35961100,9430,9430,9430,9430,0
|
|
20230808,132100,35961100,9430,9430,9430,9430,3
|
|
20230808,132000,35932810,9430,9430,9430,9430,2
|
|
20230808,131900,35913950,9440,9440,9440,9440,1
|
|
20230808,131800,35904510,9430,9430,9430,9430,3
|
|
20230808,131700,35876220,9430,9430,9430,9430,2
|
|
20230808,131600,35857360,9430,9430,9430,9430,2
|
|
20230808,131500,35838500,9430,9430,9430,9430,0
|
|
20230808,131400,35838500,9430,9430,9440,9430,3
|
|
20230808,131300,35810200,9430,9430,9430,9430,2
|
|
20230808,131200,35791340,9440,9440,9440,9440,0
|
|
20230808,131100,35791340,9440,9430,9440,9430,7
|
|
20230808,131000,35725300,9440,9440,9440,9440,0
|
|
20230808,130900,35725300,9440,9440,9440,9440,2
|
|
20230808,130800,35706420,9430,9430,9440,9430,4
|
|
20230808,130700,35668690,9440,9430,9440,9430,7
|
|
20230808,130600,35602660,9430,9430,9430,9430,2
|
|
20230808,130500,35583800,9430,9430,9430,9430,0
|
|
20230808,130400,35583800,9430,9430,9430,9430,2
|
|
20230808,130300,35564940,9430,9430,9430,9430,2
|
|
20230808,130200,35546080,9440,9440,9440,9440,0
|
|
20230808,130100,35546080,9440,9420,9440,9420,6
|
|
20230808,130000,35489520,9420,9420,9420,9420,1
|
|
20230808,125900,35480100,9440,9440,9440,9440,0
|
|
20230808,125800,35480100,9440,9420,9440,9420,5
|
|
20230808,125700,35432960,9440,9440,9440,9440,0
|
|
20230808,125600,35432960,9440,9420,9440,9420,4
|
|
20230808,125500,35395250,9420,9420,9420,9420,0
|
|
20230808,125400,35395250,9420,9420,9420,9420,2
|
|
20230808,125300,35376410,9420,9420,9420,9420,2
|
|
20230808,125200,35357570,9440,9430,9440,9430,2
|
|
20230808,125100,35338700,9420,9420,9420,9420,3
|
|
20230808,125000,35310440,9440,9440,9440,9440,0
|
|
20230808,124900,35310440,9440,9440,9440,9440,5
|
|
20230808,124800,35263240,9420,9430,9440,9420,602
|
|
20230808,124700,29580410,9440,9440,9440,9440,0
|
|
20230808,124600,29580410,9440,9430,9440,9430,13
|
|
20230808,124500,29457750,9430,9440,9440,9430,115
|
|
20230808,124400,28373150,9440,9440,9440,9440,2
|
|
20230808,124300,28354270,9440,9440,9440,9440,2
|
|
20230808,124200,28335390,9460,9450,9460,9450,2
|
|
20230808,124100,28316480,9440,9440,9440,9440,3
|
|
20230808,124000,28288160,9450,9450,9450,9450,1
|
|
20230808,123900,28278710,9440,9440,9440,9440,0
|
|
20230808,123800,28278710,9440,9440,9440,9440,4
|
|
20230808,123700,28240950,9450,9450,9450,9450,0
|
|
20230808,123600,28240950,9450,9450,9450,9450,1
|
|
20230808,123500,28231500,9440,9440,9440,9440,3
|
|
20230808,123400,28203180,9440,9440,9440,9440,0
|
|
20230808,123300,28203180,9440,9440,9440,9440,2
|
|
20230808,123200,28184300,9450,9450,9450,9450,1
|
|
20230808,123100,28174850,9430,9430,9430,9430,7
|
|
20230808,123000,28108840,9430,9430,9430,9430,2
|
|
20230808,122900,28089980,9430,9430,9430,9430,385
|
|
20230808,122800,24459430,9420,9420,9420,9420,2
|
|
20230808,122700,24440590,9470,9470,9470,9470,0
|
|
20230808,122600,24440590,9470,9470,9470,9470,1
|
|
20230808,122500,24431120,9420,9420,9420,9420,2
|
|
20230808,122400,24412280,9490,9490,9490,9490,0
|
|
20230808,122300,24412280,9490,9420,9490,9420,2
|
|
20230808,122200,24393370,9420,9420,9420,9420,0
|
|
20230808,122100,24393370,9420,9420,9420,9420,1
|
|
20230808,122000,24383950,9430,9430,9430,9430,50
|
|
20230808,121900,23912450,9440,9450,9450,9440,21
|
|
20230808,121800,23714200,9450,9450,9450,9450,2
|
|
20230808,121700,23695300,9510,9510,9510,9510,1
|
|
20230808,121600,23685790,9510,9440,9510,9440,11
|
|
20230808,121500,23581650,9440,9440,9440,9440,2
|
|
20230808,121400,23562770,9450,9450,9450,9450,0
|
|
20230808,121300,23562770,9450,9450,9450,9450,2
|
|
20230808,121200,23543870,9520,9460,9520,9460,16
|
|
20230808,121100,23392050,9460,9460,9460,9460,1
|
|
20230808,121000,23382590,9440,9440,9440,9440,51
|
|
20230808,120900,22901150,9500,9440,9500,9440,10
|
|
20230808,120800,22806570,9440,9440,9440,9440,2
|
|
20230808,120700,22787690,9470,9450,9470,9450,3
|
|
20230808,120600,22759310,9440,9440,9440,9440,0
|
|
20230808,120500,22759310,9440,9440,9440,9440,30
|
|
20230808,120400,22476110,9440,9440,9440,9440,1
|
|
20230808,120300,22466670,9440,9440,9440,9440,2
|
|
20230808,120200,22447790,9450,9450,9450,9450,1
|
|
20230808,120100,22438340,9440,9440,9440,9440,0
|
|
20230808,120000,22438340,9440,9440,9450,9440,22
|
|
20230808,115900,22230650,9450,9450,9450,9450,1
|
|
20230808,115800,22221200,9440,9440,9440,9440,1
|
|
20230808,115700,22211760,9460,9460,9460,9460,0
|
|
20230808,115600,22211760,9460,9460,9460,9460,0
|
|
20230808,115500,22211760,9460,9450,9460,9450,39
|
|
20230808,115400,21843200,9450,9450,9450,9450,0
|
|
20230808,115300,21843200,9450,9450,9450,9450,0
|
|
20230808,115200,21843200,9450,9450,9450,9450,2
|
|
20230808,115100,21824300,9530,9450,9530,9450,13
|
|
20230808,115000,21701110,9450,9450,9450,9450,2
|
|
20230808,114900,21682210,9460,9460,9460,9460,1
|
|
20230808,114800,21672750,9470,9460,9470,9460,3
|
|
20230808,114700,21644350,9450,9450,9450,9450,2
|
|
20230808,114600,21625450,9450,9450,9450,9450,0
|
|
20230808,114500,21625450,9450,9450,9450,9450,1
|
|
20230808,114400,21616000,9450,9450,9450,9450,0
|
|
20230808,114300,21616000,9450,9450,9450,9450,0
|
|
20230808,114200,21616000,9450,9450,9450,9450,2
|
|
20230808,114100,21597100,9450,9450,9450,9450,80
|
|
20230808,114000,20841100,9450,9460,9460,9450,6
|
|
20230808,113900,20784370,9540,9540,9540,9540,0
|
|
20230808,113800,20784370,9540,9460,9540,9460,2
|
|
20230808,113700,20765370,9460,9470,9470,9460,4
|
|
20230808,113600,20727520,9540,9540,9540,9540,0
|
|
20230808,113500,20727520,9540,9450,9540,9450,3
|
|
20230808,113400,20699080,9540,9520,9540,9520,4
|
|
20230808,113300,20660960,9460,9460,9460,9460,1
|
|
20230808,113200,20651500,9450,9520,9540,9450,5
|
|
20230808,113100,20603930,9460,9460,9460,9460,0
|
|
20230808,113000,20603930,9460,9460,9460,9460,2
|
|
20230808,112900,20585010,9540,9540,9540,9540,0
|
|
20230808,112800,20585010,9540,9540,9540,9540,0
|
|
20230808,112700,20585010,9540,9490,9540,9450,10
|
|
20230808,112600,20489980,9460,9460,9460,9460,0
|
|
20230808,112500,20489980,9460,9460,9460,9460,52
|
|
20230808,112400,19998060,9570,9450,9570,9450,23
|
|
20230808,112300,19779990,9460,9460,9460,9460,2
|
|
20230808,112200,19761070,9450,9450,9450,9450,2
|
|
20230808,112100,19742170,9460,9460,9460,9460,4
|
|
20230808,112000,19704330,9460,9460,9460,9460,2
|
|
20230808,111900,19685410,9460,9460,9460,9460,2
|
|
20230808,111800,19666490,9460,9460,9460,9460,0
|
|
20230808,111700,19666490,9460,9460,9460,9460,2
|
|
20230808,111600,19647570,9470,9470,9470,9470,1
|
|
20230808,111500,19638100,9470,9460,9470,9460,3
|
|
20230808,111400,19609710,9460,9460,9460,9460,0
|
|
20230808,111300,19609710,9460,9460,9460,9460,67
|
|
20230808,111200,18975890,9440,9450,9460,9440,5
|
|
20230808,111100,18928650,9440,9440,9440,9440,0
|
|
20230808,111000,18928650,9440,9450,9450,9440,178
|
|
20230808,110900,17247180,9460,9460,9460,9460,32
|
|
20230808,110800,16944460,9460,9460,9460,9460,0
|
|
20230808,110700,16944460,9460,9460,9460,9460,1
|
|
20230808,110600,16935000,9510,9510,9510,9510,0
|
|
20230808,110500,16935000,9510,9480,9510,9480,3
|
|
20230808,110400,16906510,9460,9460,9460,9460,2
|
|
20230808,110300,16887590,9490,9500,9500,9490,3
|
|
20230808,110200,16859110,9460,9460,9460,9460,5
|
|
20230808,110100,16811810,9490,9490,9490,9490,0
|
|
20230808,110000,16811810,9490,9460,9490,9460,6
|
|
20230808,105900,16754970,9460,9460,9460,9460,2
|
|
20230808,105800,16736050,9460,9460,9460,9460,50
|
|
20230808,105700,16263050,9540,9460,9540,9460,3
|
|
20230808,105600,16234590,9470,9470,9470,9470,0
|
|
20230808,105500,16234590,9470,9470,9470,9470,14
|
|
20230808,105400,16102010,9470,9480,9480,9470,4
|
|
20230808,105300,16064100,9560,9490,9570,9490,7
|
|
20230808,105200,15997280,9480,9480,9480,9480,2
|
|
20230808,105100,15978320,9470,9470,9470,9470,0
|
|
20230808,105000,15978320,9470,9480,9480,9470,3
|
|
20230808,104900,15949900,9490,9500,9500,9490,35
|
|
20230808,104800,15617410,9510,9510,9510,9510,4
|
|
20230808,104700,15579370,9510,9510,9510,9510,14
|
|
20230808,104600,15446230,9510,9510,9510,9510,36
|
|
20230808,104500,15103870,9570,9570,9570,9570,0
|
|
20230808,104400,15103870,9570,9570,9570,9570,0
|
|
20230808,104300,15103870,9570,9570,9570,9570,0
|
|
20230808,104200,15103870,9570,9570,9570,9570,0
|
|
20230808,104100,15103870,9570,9570,9570,9570,1
|
|
20230808,104000,15094300,9560,9560,9560,9560,0
|
|
20230808,103900,15094300,9560,9530,9560,9530,10
|
|
20230808,103800,14998880,9500,9500,9500,9500,0
|
|
20230808,103700,14998880,9500,9500,9500,9500,0
|
|
20230808,103600,14998880,9500,9500,9500,9500,0
|
|
20230808,103500,14998880,9500,9500,9500,9500,0
|
|
20230808,103400,14998880,9500,9500,9500,9500,98
|
|
20230808,103300,14067880,9570,9570,9570,9570,0
|
|
20230808,103200,14067880,9570,9570,9570,9570,0
|
|
20230808,103100,14067880,9570,9570,9570,9570,0
|
|
20230808,103000,14067880,9570,9570,9570,9570,1
|
|
20230808,102900,14058310,9530,9530,9530,9530,0
|
|
20230808,102800,14058310,9530,9530,9530,9530,0
|
|
20230808,102700,14058310,9530,9530,9530,9530,0
|
|
20230808,102600,14058310,9530,9530,9530,9530,0
|
|
20230808,102500,14058310,9530,9530,9530,9530,0
|
|
20230808,102400,14058310,9530,9530,9530,9530,2
|
|
20230808,102300,14039250,9570,9570,9570,9570,0
|
|
20230808,102200,14039250,9570,9570,9570,9570,0
|
|
20230808,102100,14039250,9570,9570,9570,9570,0
|
|
20230808,102000,14039250,9570,9570,9570,9570,0
|
|
20230808,101900,14039250,9570,9570,9570,9570,0
|
|
20230808,101800,14039250,9570,9570,9570,9570,0
|
|
20230808,101700,14039250,9570,9570,9570,9570,0
|
|
20230808,101600,14039250,9570,9560,9570,9560,2
|
|
20230808,101500,14020120,9500,9500,9500,9500,0
|
|
20230808,101400,14020120,9500,9500,9500,9500,0
|
|
20230808,101300,14020120,9500,9510,9510,9500,33
|
|
20230808,101200,13706390,9580,9580,9580,9580,0
|
|
20230808,101100,13706390,9580,9580,9580,9580,2
|
|
20230808,101000,13687230,9580,9580,9580,9580,0
|
|
20230808,100900,13687230,9580,9570,9580,9570,111
|
|
20230808,100800,12624480,9580,9580,9580,9480,24
|
|
20230808,100700,12396260,9460,9540,9540,9450,284
|
|
20230808,100600,9701860,9530,9530,9530,9530,0
|
|
20230808,100500,9701860,9530,9530,9530,9530,0
|
|
20230808,100400,9701860,9530,9530,9530,9530,0
|
|
20230808,100300,9701860,9530,9530,9530,9530,0
|
|
20230808,100200,9701860,9530,9530,9530,9530,0
|
|
20230808,100100,9701860,9530,9540,9540,9530,38
|
|
20230808,100000,9339470,9560,9560,9560,9560,0
|
|
20230808,095900,9339470,9560,9560,9560,9560,0
|
|
20230808,095800,9339470,9560,9560,9560,9560,0
|
|
20230808,095700,9339470,9560,9560,9560,9560,1
|
|
20230808,095600,9329910,9550,9550,9550,9550,0
|
|
20230808,095500,9329910,9550,9570,9570,9550,27
|
|
20230808,095400,9071860,9570,9570,9570,9570,1
|
|
20230808,095300,9062290,9550,9550,9550,9550,0
|
|
20230808,095200,9062290,9550,9550,9550,9550,7
|
|
20230808,095100,8995440,9590,9590,9590,9590,0
|
|
20230808,095000,8995440,9590,9590,9590,9590,0
|
|
20230808,094900,8995440,9590,9590,9590,9590,0
|
|
20230808,094800,8995440,9590,9590,9590,9590,0
|
|
20230808,094700,8995440,9590,9590,9590,9590,0
|
|
20230808,094600,8995440,9590,9590,9590,9590,0
|
|
20230808,094500,8995440,9590,9540,9590,9540,12
|
|
20230808,094400,8880870,9510,9510,9510,9510,0
|
|
20230808,094300,8880870,9510,9580,9580,9510,21
|
|
20230808,094200,8680840,9590,9590,9590,9590,0
|
|
20230808,094100,8680840,9590,9590,9590,9590,0
|
|
20230808,094000,8680840,9590,9590,9590,9590,0
|
|
20230808,093900,8680840,9590,9590,9590,9590,0
|
|
20230808,093800,8680840,9590,9590,9590,9590,0
|
|
20230808,093700,8680840,9590,9590,9590,9590,0
|
|
20230808,093600,8680840,9590,9590,9590,9590,1
|
|
20230808,093500,8671250,9520,9520,9520,9520,0
|
|
20230808,093400,8671250,9520,9590,9590,9520,22
|
|
20230808,093300,8461740,9520,9520,9520,9520,164
|
|
20230808,093200,6900460,9510,9510,9510,9510,0
|
|
20230808,093100,6900460,9510,9510,9510,9510,0
|
|
20230808,093000,6900460,9510,9510,9510,9510,0
|
|
20230808,092900,6900460,9510,9510,9510,9510,0
|
|
20230808,092800,6900460,9510,9510,9510,9510,0
|
|
20230808,092700,6900460,9510,9510,9510,9510,0
|
|
20230808,092600,6900460,9510,9510,9510,9510,0
|
|
20230808,092500,6900460,9510,9510,9510,9510,0
|
|
20230808,092400,6900460,9510,9510,9510,9510,1
|
|
20230808,092300,6890950,9500,9500,9500,9500,1
|
|
20230808,092200,6881450,9500,9500,9500,9500,2
|
|
20230808,092100,6862450,9500,9500,9500,9500,0
|
|
20230808,092000,6862450,9500,9510,9510,9500,29
|
|
20230808,091900,6586850,9520,9520,9520,9520,0
|
|
20230808,091800,6586850,9520,9520,9520,9520,0
|
|
20230808,091700,6586850,9520,9520,9520,9520,0
|
|
20230808,091600,6586850,9520,9510,9520,9510,3
|
|
20230808,091500,6558300,9520,9520,9520,9520,0
|
|
20230808,091400,6558300,9520,9520,9520,9520,44
|
|
20230808,091300,6139420,9520,9520,9520,9520,0
|
|
20230808,091200,6139420,9520,9520,9520,9520,0
|
|
20230808,091100,6139420,9520,9520,9520,9520,66
|
|
20230808,091000,5511100,9520,9540,9540,9520,88
|
|
20230808,090900,4672280,9620,9620,9620,9620,0
|
|
20230808,090800,4672280,9620,9620,9620,9620,0
|
|
20230808,090700,4672280,9620,9620,9620,9620,0
|
|
20230808,090600,4672280,9620,9620,9620,9620,0
|
|
20230808,090500,4672280,9620,9620,9620,9620,0
|
|
20230808,090400,4672280,9620,9620,9620,9620,12
|
|
20230808,090300,4556840,9610,9610,9610,9610,0
|
|
20230808,090200,4556840,9610,9610,9610,9610,11
|
|
20230808,090100,4451130,9530,9530,9540,9530,36
|
|
20230808,090000,4108000,9580,9520,9580,9520,431
|