673 lines
34 KiB
CSV
673 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,201000,425302520,12560,12560,12560,12560,1010
|
|
20230804,200900,425302520,12560,12560,12560,12560,0
|
|
20230804,200800,425302520,12560,12560,12560,12560,0
|
|
20230804,200700,425302520,12560,12560,12560,12560,0
|
|
20230804,200600,425302520,12560,12560,12560,12560,0
|
|
20230804,200500,425302520,12560,12560,12560,12560,0
|
|
20230804,200400,425302520,12560,12560,12560,12560,0
|
|
20230804,200300,425302520,12560,12560,12560,12560,0
|
|
20230804,200200,425302520,12560,12560,12560,12560,0
|
|
20230804,200100,425302520,12560,12560,12560,12560,0
|
|
20230804,200000,425302520,12560,12560,12560,12560,0
|
|
20230804,195900,425302520,12560,12560,12560,12560,0
|
|
20230804,195800,425302520,12560,12560,12560,12560,0
|
|
20230804,195700,425302520,12560,12560,12560,12560,0
|
|
20230804,195600,425302520,12560,12560,12560,12560,0
|
|
20230804,195500,425302520,12560,12560,12560,12560,0
|
|
20230804,195400,425302520,12560,12560,12560,12560,0
|
|
20230804,195300,425302520,12560,12560,12560,12560,0
|
|
20230804,195200,425302520,12560,12560,12560,12560,0
|
|
20230804,195100,425302520,12560,12560,12560,12560,0
|
|
20230804,195000,425302520,12560,12560,12560,12560,0
|
|
20230804,194900,425302520,12560,12560,12560,12560,0
|
|
20230804,194800,425302520,12560,12560,12560,12560,0
|
|
20230804,194700,425302520,12560,12560,12560,12560,0
|
|
20230804,194600,425302520,12560,12560,12560,12560,0
|
|
20230804,194500,425302520,12560,12560,12560,12560,0
|
|
20230804,194400,425302520,12560,12560,12560,12560,0
|
|
20230804,194300,425302520,12560,12560,12560,12560,0
|
|
20230804,194200,425302520,12560,12560,12560,12560,0
|
|
20230804,194100,425302520,12560,12560,12560,12560,0
|
|
20230804,194000,425302520,12560,12560,12560,12560,1010
|
|
20230804,193900,425302520,12560,12560,12560,12560,0
|
|
20230804,193800,425302520,12560,12560,12560,12560,0
|
|
20230804,193700,425302520,12560,12560,12560,12560,0
|
|
20230804,193600,425302520,12560,12560,12560,12560,0
|
|
20230804,193500,425302520,12560,12560,12560,12560,0
|
|
20230804,193400,425302520,12560,12560,12560,12560,0
|
|
20230804,193300,425302520,12560,12560,12560,12560,0
|
|
20230804,193200,425302520,12560,12560,12560,12560,0
|
|
20230804,193100,425302520,12560,12560,12560,12560,0
|
|
20230804,193000,425302520,12560,12560,12560,12560,0
|
|
20230804,192900,425302520,12560,12560,12560,12560,0
|
|
20230804,192800,425302520,12560,12560,12560,12560,0
|
|
20230804,192700,425302520,12560,12560,12560,12560,0
|
|
20230804,192600,425302520,12560,12560,12560,12560,0
|
|
20230804,192500,425302520,12560,12560,12560,12560,0
|
|
20230804,192400,425302520,12560,12560,12560,12560,0
|
|
20230804,192300,425302520,12560,12560,12560,12560,0
|
|
20230804,192200,425302520,12560,12560,12560,12560,0
|
|
20230804,192100,425302520,12560,12560,12560,12560,0
|
|
20230804,192000,425302520,12560,12560,12560,12560,0
|
|
20230804,191900,425302520,12560,12560,12560,12560,0
|
|
20230804,191800,425302520,12560,12560,12560,12560,0
|
|
20230804,191700,425302520,12560,12560,12560,12560,0
|
|
20230804,191600,425302520,12560,12560,12560,12560,0
|
|
20230804,191500,425302520,12560,12560,12560,12560,0
|
|
20230804,191400,425302520,12560,12560,12560,12560,0
|
|
20230804,191300,425302520,12560,12560,12560,12560,0
|
|
20230804,191200,425302520,12560,12560,12560,12560,0
|
|
20230804,191100,425302520,12560,12560,12560,12560,0
|
|
20230804,191000,425302520,12560,12560,12560,12560,1010
|
|
20230804,190900,425302520,12560,12560,12560,12560,0
|
|
20230804,190800,425302520,12560,12560,12560,12560,0
|
|
20230804,190700,425302520,12560,12560,12560,12560,0
|
|
20230804,190600,425302520,12560,12560,12560,12560,0
|
|
20230804,190500,425302520,12560,12560,12560,12560,0
|
|
20230804,190400,425302520,12560,12560,12560,12560,0
|
|
20230804,190300,425302520,12560,12560,12560,12560,0
|
|
20230804,190200,425302520,12560,12560,12560,12560,0
|
|
20230804,190100,425302520,12560,12560,12560,12560,0
|
|
20230804,190000,425302520,12560,12560,12560,12560,0
|
|
20230804,185900,425302520,12560,12560,12560,12560,0
|
|
20230804,185800,425302520,12560,12560,12560,12560,0
|
|
20230804,185700,425302520,12560,12560,12560,12560,0
|
|
20230804,185600,425302520,12560,12560,12560,12560,0
|
|
20230804,185500,425302520,12560,12560,12560,12560,0
|
|
20230804,185400,425302520,12560,12560,12560,12560,0
|
|
20230804,185300,425302520,12560,12560,12560,12560,0
|
|
20230804,185200,425302520,12560,12560,12560,12560,0
|
|
20230804,185100,425302520,12560,12560,12560,12560,0
|
|
20230804,185000,425302520,12560,12560,12560,12560,0
|
|
20230804,184900,425302520,12560,12560,12560,12560,0
|
|
20230804,184800,425302520,12560,12560,12560,12560,0
|
|
20230804,184700,425302520,12560,12560,12560,12560,0
|
|
20230804,184600,425302520,12560,12560,12560,12560,0
|
|
20230804,184500,425302520,12560,12560,12560,12560,0
|
|
20230804,184400,425302520,12560,12560,12560,12560,0
|
|
20230804,184300,425302520,12560,12560,12560,12560,0
|
|
20230804,184200,425302520,12560,12560,12560,12560,0
|
|
20230804,184100,425302520,12560,12560,12560,12560,0
|
|
20230804,184000,425302520,12560,12560,12560,12560,1010
|
|
20230804,183900,425302520,12560,12560,12560,12560,0
|
|
20230804,183800,425302520,12560,12560,12560,12560,0
|
|
20230804,183700,425302520,12560,12560,12560,12560,0
|
|
20230804,183600,425302520,12560,12560,12560,12560,0
|
|
20230804,183500,425302520,12560,12560,12560,12560,0
|
|
20230804,183400,425302520,12560,12560,12560,12560,0
|
|
20230804,183300,425302520,12560,12560,12560,12560,0
|
|
20230804,183200,425302520,12560,12560,12560,12560,0
|
|
20230804,183100,425302520,12560,12560,12560,12560,0
|
|
20230804,183000,425302520,12560,12560,12560,12560,0
|
|
20230804,182900,425302520,12560,12560,12560,12560,0
|
|
20230804,182800,425302520,12560,12560,12560,12560,0
|
|
20230804,182700,425302520,12560,12560,12560,12560,0
|
|
20230804,182600,425302520,12560,12560,12560,12560,0
|
|
20230804,182500,425302520,12560,12560,12560,12560,0
|
|
20230804,182400,425302520,12560,12560,12560,12560,0
|
|
20230804,182300,425302520,12560,12560,12560,12560,0
|
|
20230804,182200,425302520,12560,12560,12560,12560,0
|
|
20230804,182100,425302520,12560,12560,12560,12560,0
|
|
20230804,182000,425302520,12560,12560,12560,12560,0
|
|
20230804,181900,425302520,12560,12560,12560,12560,0
|
|
20230804,181800,425302520,12560,12560,12560,12560,0
|
|
20230804,181700,425302520,12560,12560,12560,12560,0
|
|
20230804,181600,425302520,12560,12560,12560,12560,0
|
|
20230804,181500,425302520,12560,12560,12560,12560,0
|
|
20230804,181400,425302520,12560,12560,12560,12560,0
|
|
20230804,181300,425302520,12560,12560,12560,12560,0
|
|
20230804,181200,425302520,12560,12560,12560,12560,0
|
|
20230804,181100,425302520,12560,12560,12560,12560,0
|
|
20230804,181000,425302520,12560,12560,12560,12560,1010
|
|
20230804,180900,425302520,12560,12560,12560,12560,0
|
|
20230804,180800,425302520,12560,12560,12560,12560,0
|
|
20230804,180700,425302520,12560,12560,12560,12560,0
|
|
20230804,180600,425302520,12560,12560,12560,12560,0
|
|
20230804,180500,425302520,12560,12560,12560,12560,0
|
|
20230804,180400,425302520,12560,12560,12560,12560,0
|
|
20230804,180300,425302520,12560,12560,12560,12560,0
|
|
20230804,180200,425302520,12560,12560,12560,12560,0
|
|
20230804,180100,425302520,12560,12560,12560,12560,0
|
|
20230804,180000,425302520,12560,12560,12560,12560,0
|
|
20230804,175900,425302520,12560,12560,12560,12560,0
|
|
20230804,175800,425302520,12560,12560,12560,12560,0
|
|
20230804,175700,425302520,12560,12560,12560,12560,0
|
|
20230804,175600,425302520,12560,12560,12560,12560,0
|
|
20230804,175500,425302520,12560,12560,12560,12560,0
|
|
20230804,175400,425302520,12560,12560,12560,12560,0
|
|
20230804,175300,425302520,12560,12560,12560,12560,0
|
|
20230804,175200,425302520,12560,12560,12560,12560,0
|
|
20230804,175100,425302520,12560,12560,12560,12560,0
|
|
20230804,175000,425302520,12560,12560,12560,12560,0
|
|
20230804,174900,425302520,12560,12560,12560,12560,0
|
|
20230804,174800,425302520,12560,12560,12560,12560,0
|
|
20230804,174700,425302520,12560,12560,12560,12560,0
|
|
20230804,174600,425302520,12560,12560,12560,12560,0
|
|
20230804,174500,425302520,12560,12560,12560,12560,0
|
|
20230804,174400,425302520,12560,12560,12560,12560,0
|
|
20230804,174300,425302520,12560,12560,12560,12560,0
|
|
20230804,174200,425302520,12560,12560,12560,12560,0
|
|
20230804,174100,425302520,12560,12560,12560,12560,0
|
|
20230804,174000,425302520,12560,12560,12560,12560,1010
|
|
20230804,173900,425302520,12560,12560,12560,12560,0
|
|
20230804,173800,425302520,12560,12560,12560,12560,0
|
|
20230804,173700,425302520,12560,12560,12560,12560,0
|
|
20230804,173600,425302520,12560,12560,12560,12560,0
|
|
20230804,173500,425302520,12560,12560,12560,12560,0
|
|
20230804,173400,425302520,12560,12560,12560,12560,0
|
|
20230804,173300,425302520,12560,12560,12560,12560,0
|
|
20230804,173200,425302520,12560,12560,12560,12560,0
|
|
20230804,173100,425302520,12560,12560,12560,12560,0
|
|
20230804,173000,425302520,12560,12560,12560,12560,0
|
|
20230804,172900,425302520,12560,12560,12560,12560,0
|
|
20230804,172800,425302520,12560,12560,12560,12560,0
|
|
20230804,172700,425302520,12560,12560,12560,12560,0
|
|
20230804,172600,425302520,12560,12560,12560,12560,0
|
|
20230804,172500,425302520,12560,12560,12560,12560,0
|
|
20230804,172400,425302520,12560,12560,12560,12560,0
|
|
20230804,172300,425302520,12560,12560,12560,12560,0
|
|
20230804,172200,425302520,12560,12560,12560,12560,0
|
|
20230804,172100,425302520,12560,12560,12560,12560,0
|
|
20230804,172000,425302520,12560,12560,12560,12560,0
|
|
20230804,171900,425302520,12560,12560,12560,12560,0
|
|
20230804,171800,425302520,12560,12560,12560,12560,0
|
|
20230804,171700,425302520,12560,12560,12560,12560,0
|
|
20230804,171600,425302520,12560,12560,12560,12560,0
|
|
20230804,171500,425302520,12560,12560,12560,12560,0
|
|
20230804,171400,425302520,12560,12560,12560,12560,0
|
|
20230804,171300,425302520,12560,12560,12560,12560,0
|
|
20230804,171200,425302520,12560,12560,12560,12560,0
|
|
20230804,171100,425302520,12560,12560,12560,12560,0
|
|
20230804,171000,425302520,12560,12560,12560,12560,1010
|
|
20230804,170900,425302520,12560,12560,12560,12560,0
|
|
20230804,170800,425302520,12560,12560,12560,12560,0
|
|
20230804,170700,425302520,12560,12560,12560,12560,0
|
|
20230804,170600,425302520,12560,12560,12560,12560,0
|
|
20230804,170500,425302520,12560,12560,12560,12560,0
|
|
20230804,170400,425302520,12560,12560,12560,12560,0
|
|
20230804,170300,425302520,12560,12560,12560,12560,0
|
|
20230804,170200,425302520,12560,12560,12560,12560,0
|
|
20230804,170100,425302520,12560,12560,12560,12560,0
|
|
20230804,170000,425302520,12560,12560,12560,12560,0
|
|
20230804,165900,425302520,12560,12560,12560,12560,0
|
|
20230804,165800,425302520,12560,12560,12560,12560,0
|
|
20230804,165700,425302520,12560,12560,12560,12560,0
|
|
20230804,165600,425302520,12560,12560,12560,12560,0
|
|
20230804,165500,425302520,12560,12560,12560,12560,0
|
|
20230804,165400,425302520,12560,12560,12560,12560,0
|
|
20230804,165300,425302520,12560,12560,12560,12560,0
|
|
20230804,165200,425302520,12560,12560,12560,12560,0
|
|
20230804,165100,425302520,12560,12560,12560,12560,0
|
|
20230804,165000,425302520,12560,12560,12560,12560,0
|
|
20230804,164900,425302520,12560,12560,12560,12560,0
|
|
20230804,164800,425302520,12560,12560,12560,12560,0
|
|
20230804,164700,425302520,12560,12560,12560,12560,0
|
|
20230804,164600,425302520,12560,12560,12560,12560,0
|
|
20230804,164500,425302520,12560,12560,12560,12560,0
|
|
20230804,164400,425302520,12560,12560,12560,12560,0
|
|
20230804,164300,425302520,12560,12560,12560,12560,0
|
|
20230804,164200,425302520,12560,12560,12560,12560,0
|
|
20230804,164100,425302520,12560,12560,12560,12560,0
|
|
20230804,164000,425302520,12560,12560,12560,12560,1010
|
|
20230804,163900,425302520,12560,12560,12560,12560,0
|
|
20230804,163800,425302520,12560,12560,12560,12560,0
|
|
20230804,163700,425302520,12560,12560,12560,12560,0
|
|
20230804,163600,425302520,12560,12560,12560,12560,0
|
|
20230804,163500,425302520,12560,12560,12560,12560,0
|
|
20230804,163400,425302520,12560,12560,12560,12560,0
|
|
20230804,163300,425302520,12560,12560,12560,12560,0
|
|
20230804,163200,425302520,12560,12560,12560,12560,0
|
|
20230804,163100,425302520,12560,12560,12560,12560,0
|
|
20230804,163000,425302520,12560,12560,12560,12560,0
|
|
20230804,162900,425302520,12560,12560,12560,12560,0
|
|
20230804,162800,425302520,12560,12560,12560,12560,0
|
|
20230804,162700,425302520,12560,12560,12560,12560,0
|
|
20230804,162600,425302520,12560,12560,12560,12560,0
|
|
20230804,162500,425302520,12560,12560,12560,12560,0
|
|
20230804,162400,425302520,12560,12560,12560,12560,0
|
|
20230804,162300,425302520,12560,12560,12560,12560,0
|
|
20230804,162200,425302520,12560,12560,12560,12560,0
|
|
20230804,162100,425302520,12560,12560,12560,12560,0
|
|
20230804,162000,425302520,12560,12560,12560,12560,0
|
|
20230804,161900,425302520,12560,12560,12560,12560,0
|
|
20230804,161800,425302520,12560,12560,12560,12560,0
|
|
20230804,161700,425302520,12560,12560,12560,12560,0
|
|
20230804,161600,425302520,12560,12560,12560,12560,0
|
|
20230804,161500,425302520,12560,12560,12560,12560,0
|
|
20230804,161400,425302520,12560,12560,12560,12560,0
|
|
20230804,161300,425302520,12560,12560,12560,12560,0
|
|
20230804,161200,425302520,12560,12560,12560,12560,0
|
|
20230804,161100,425302520,12560,12560,12560,12560,0
|
|
20230804,161000,425302520,12560,12560,12560,12560,1010
|
|
20230804,160900,425302520,12560,12560,12560,12560,0
|
|
20230804,160800,425302520,12560,12560,12560,12560,0
|
|
20230804,160700,425302520,12560,12560,12560,12560,0
|
|
20230804,160600,425302520,12560,12560,12560,12560,0
|
|
20230804,160500,425302520,12560,12560,12560,12560,0
|
|
20230804,160400,425302520,12560,12560,12560,12560,0
|
|
20230804,160300,425302520,12560,12560,12560,12560,0
|
|
20230804,160200,425302520,12560,12560,12560,12560,0
|
|
20230804,160100,425302520,12560,12560,12560,12560,0
|
|
20230804,160000,425302520,12560,12560,12560,12560,0
|
|
20230804,155900,425302520,12560,12560,12560,12560,0
|
|
20230804,155800,425302520,12560,12560,12560,12560,0
|
|
20230804,155700,425302520,12560,12560,12560,12560,0
|
|
20230804,155600,425302520,12560,12560,12560,12560,0
|
|
20230804,155500,425302520,12560,12560,12560,12560,0
|
|
20230804,155400,425302520,12560,12560,12560,12560,0
|
|
20230804,155300,425302520,12560,12560,12560,12560,0
|
|
20230804,155200,425302520,12560,12560,12560,12560,0
|
|
20230804,155100,425302520,12560,12560,12560,12560,0
|
|
20230804,155000,425302520,12560,12560,12560,12560,0
|
|
20230804,154900,425302520,12560,12560,12560,12560,0
|
|
20230804,154800,425302520,12560,12560,12560,12560,0
|
|
20230804,154700,425302520,12560,12560,12560,12560,0
|
|
20230804,154600,425302520,12560,12560,12560,12560,0
|
|
20230804,154500,425302520,12560,12560,12560,12560,0
|
|
20230804,154400,425302520,12560,12560,12560,12560,0
|
|
20230804,154300,425302520,12560,12560,12560,12560,0
|
|
20230804,154200,425302520,12560,12560,12560,12560,0
|
|
20230804,154100,425302520,12560,12560,12560,12560,0
|
|
20230804,154000,425302520,12560,12560,12560,12560,1010
|
|
20230804,153900,425302520,12560,12560,12560,12560,0
|
|
20230804,153800,425302520,12560,12560,12560,12560,0
|
|
20230804,153700,425302520,12560,12560,12560,12560,0
|
|
20230804,153600,425302520,12560,12560,12560,12560,0
|
|
20230804,153500,425302520,12560,12560,12560,12560,0
|
|
20230804,153400,425302520,12560,12560,12560,12560,0
|
|
20230804,153300,425302520,12560,12560,12560,12560,0
|
|
20230804,153200,425302520,12560,12560,12560,12560,0
|
|
20230804,153100,425302520,12560,12560,12560,12560,0
|
|
20230804,153000,425302520,12560,12560,12560,12560,1010
|
|
20230804,152900,412616920,12500,12500,12500,12500,0
|
|
20230804,152800,412616920,12500,12500,12500,12500,0
|
|
20230804,152700,412616920,12500,12500,12500,12500,0
|
|
20230804,152600,412616920,12500,12500,12500,12500,0
|
|
20230804,152500,412616920,12500,12500,12500,12500,0
|
|
20230804,152400,412616920,12500,12500,12500,12500,0
|
|
20230804,152300,412616920,12500,12500,12500,12500,0
|
|
20230804,152200,412616920,12500,12500,12500,12500,0
|
|
20230804,152100,412616920,12500,12500,12500,12500,0
|
|
20230804,152000,412616920,12500,12500,12500,12500,0
|
|
20230804,151900,412616920,12500,12500,12550,12500,227
|
|
20230804,151800,409770620,12500,12540,12540,12500,130
|
|
20230804,151700,408144420,12500,12510,12540,12500,436
|
|
20230804,151600,402679040,12510,12510,12510,12510,2
|
|
20230804,151500,402654020,12500,12550,12550,12500,122
|
|
20230804,151400,401128570,12570,12490,12570,12450,339
|
|
20230804,151300,396893190,12480,12460,12480,12460,396
|
|
20230804,151200,391954880,12450,12450,12450,12450,84
|
|
20230804,151100,390909080,12450,12450,12450,12440,352
|
|
20230804,151000,386527400,12450,12440,12470,12440,187
|
|
20230804,150900,384200280,12470,12440,12470,12440,1004
|
|
20230804,150800,371699610,12430,12430,12430,12430,164
|
|
20230804,150700,369661090,12420,12420,12420,12420,100
|
|
20230804,150600,368419090,12430,12430,12430,12430,0
|
|
20230804,150500,368419090,12430,12430,12430,12430,0
|
|
20230804,150400,368419090,12430,12430,12430,12430,0
|
|
20230804,150300,368419090,12430,12430,12430,12430,0
|
|
20230804,150200,368419090,12430,12430,12430,12430,0
|
|
20230804,150100,368419090,12430,12430,12430,12430,57
|
|
20230804,150000,367710580,12400,12400,12400,12400,1
|
|
20230804,145900,367698180,12430,12400,12430,12400,21
|
|
20230804,145800,367437720,12430,12430,12430,12430,1
|
|
20230804,145700,367425290,12400,12420,12420,12400,27
|
|
20230804,145600,367089970,12420,12420,12420,12420,0
|
|
20230804,145500,367089970,12420,12420,12420,12420,0
|
|
20230804,145400,367089970,12420,12420,12420,12420,100
|
|
20230804,145300,365847970,12420,12410,12420,12410,110
|
|
20230804,145200,364482270,12420,12420,12420,12420,1
|
|
20230804,145100,364469850,12380,12380,12380,12380,0
|
|
20230804,145000,364469850,12380,12380,12380,12380,4
|
|
20230804,144900,364420330,12420,12420,12420,12420,0
|
|
20230804,144800,364420330,12420,12420,12420,12420,0
|
|
20230804,144700,364420330,12420,12420,12420,12420,0
|
|
20230804,144600,364420330,12420,12420,12420,12420,0
|
|
20230804,144500,364420330,12420,12420,12420,12420,0
|
|
20230804,144400,364420330,12420,12420,12420,12420,0
|
|
20230804,144300,364420330,12420,12420,12420,12420,0
|
|
20230804,144200,364420330,12420,12420,12420,12420,0
|
|
20230804,144100,364420330,12420,12420,12420,12420,1
|
|
20230804,144000,364407910,12420,12370,12420,12370,111
|
|
20230804,143900,363034790,12370,12370,12370,12370,1008
|
|
20230804,143800,350565830,12370,12370,12370,12370,0
|
|
20230804,143700,350565830,12370,12370,12370,12370,19
|
|
20230804,143600,350330800,12370,12370,12370,12370,0
|
|
20230804,143500,350330800,12370,12370,12370,12370,1
|
|
20230804,143400,350318430,12420,12420,12420,12420,0
|
|
20230804,143300,350318430,12420,12420,12420,12420,0
|
|
20230804,143200,350318430,12420,12420,12420,12420,1
|
|
20230804,143100,350306010,12420,12420,12420,12420,0
|
|
20230804,143000,350306010,12420,12420,12420,12420,0
|
|
20230804,142900,350306010,12420,12420,12420,12420,0
|
|
20230804,142800,350306010,12420,12420,12420,12420,0
|
|
20230804,142700,350306010,12420,12420,12420,12420,0
|
|
20230804,142600,350306010,12420,12420,12420,12420,0
|
|
20230804,142500,350306010,12420,12370,12420,12370,5
|
|
20230804,142400,350244110,12360,12360,12360,12360,0
|
|
20230804,142300,350244110,12360,12400,12400,12360,78
|
|
20230804,142200,349276950,12400,12400,12400,12400,108
|
|
20230804,142100,347937750,12400,12400,12400,12400,80
|
|
20230804,142000,346945750,12430,12430,12430,12400,307
|
|
20230804,141900,343131200,12430,12430,12430,12430,0
|
|
20230804,141800,343131200,12430,12430,12430,12430,0
|
|
20230804,141700,343131200,12430,12430,12430,12430,8
|
|
20230804,141600,343031760,12430,12430,12430,12430,4
|
|
20230804,141500,342982040,12430,12430,12430,12430,380
|
|
20230804,141400,338258640,12440,12440,12440,12440,0
|
|
20230804,141300,338258640,12440,12440,12440,12440,0
|
|
20230804,141200,338258640,12440,12400,12440,12400,26
|
|
20230804,141100,337936200,12440,12440,12440,12440,1
|
|
20230804,141000,337923760,12440,12440,12440,12440,3
|
|
20230804,140900,337886440,12440,12440,12440,12440,0
|
|
20230804,140800,337886440,12440,12440,12440,12440,0
|
|
20230804,140700,337886440,12440,12440,12440,12440,1
|
|
20230804,140600,337874000,12400,12400,12400,12400,0
|
|
20230804,140500,337874000,12400,12400,12400,12400,109
|
|
20230804,140400,336522400,12450,12450,12450,12450,0
|
|
20230804,140300,336522400,12450,12450,12450,12450,0
|
|
20230804,140200,336522400,12450,12450,12450,12450,1
|
|
20230804,140100,336509950,12440,12440,12440,12440,181
|
|
20230804,140000,334258310,12450,12450,12450,12450,0
|
|
20230804,135900,334258310,12450,12450,12450,12450,0
|
|
20230804,135800,334258310,12450,12440,12450,12440,387
|
|
20230804,135700,329442590,12450,12440,12450,12440,30
|
|
20230804,135600,329069180,12440,12400,12440,12400,769
|
|
20230804,135500,319525380,12400,12400,12400,12400,4
|
|
20230804,135400,319475780,12400,12400,12400,12400,1
|
|
20230804,135300,319463380,12390,12390,12390,12390,0
|
|
20230804,135200,319463380,12390,12360,12390,12360,1869
|
|
20230804,135100,296341530,12360,12360,12360,12360,0
|
|
20230804,135000,296341530,12360,12360,12360,12360,0
|
|
20230804,134900,296341530,12360,12360,12360,12360,0
|
|
20230804,134800,296341530,12360,12360,12360,12360,0
|
|
20230804,134700,296341530,12360,12360,12360,12360,0
|
|
20230804,134600,296341530,12360,12360,12360,12360,1
|
|
20230804,134500,296329170,12360,12360,12360,12360,0
|
|
20230804,134400,296329170,12360,12360,12360,12360,0
|
|
20230804,134300,296329170,12360,12360,12360,12360,0
|
|
20230804,134200,296329170,12360,12360,12360,12360,0
|
|
20230804,134100,296329170,12360,12360,12360,12360,0
|
|
20230804,134000,296329170,12360,12360,12360,12360,36
|
|
20230804,133900,295884210,12370,12370,12370,12370,0
|
|
20230804,133800,295884210,12370,12370,12370,12370,0
|
|
20230804,133700,295884210,12370,12370,12370,12370,0
|
|
20230804,133600,295884210,12370,12370,12370,12370,0
|
|
20230804,133500,295884210,12370,12370,12370,12370,0
|
|
20230804,133400,295884210,12370,12370,12370,12370,0
|
|
20230804,133300,295884210,12370,12370,12370,12370,0
|
|
20230804,133200,295884210,12370,12370,12370,12370,0
|
|
20230804,133100,295884210,12370,12370,12370,12370,0
|
|
20230804,133000,295884210,12370,12370,12370,12370,0
|
|
20230804,132900,295884210,12370,12370,12370,12370,0
|
|
20230804,132800,295884210,12370,12370,12370,12370,0
|
|
20230804,132700,295884210,12370,12370,12370,12370,1
|
|
20230804,132600,295871840,12280,12300,12300,12280,1563
|
|
20230804,132500,276666720,12300,12300,12300,12300,0
|
|
20230804,132400,276666720,12300,12300,12300,12300,0
|
|
20230804,132300,276666720,12300,12300,12300,12300,0
|
|
20230804,132200,276666720,12300,12300,12300,12300,0
|
|
20230804,132100,276666720,12300,12300,12300,12300,0
|
|
20230804,132000,276666720,12300,12300,12300,12300,0
|
|
20230804,131900,276666720,12300,12300,12300,12300,0
|
|
20230804,131800,276666720,12300,12300,12300,12300,0
|
|
20230804,131700,276666720,12300,12310,12310,12300,40
|
|
20230804,131600,276174690,12370,12370,12370,12370,81
|
|
20230804,131500,275172720,12370,12370,12370,12370,2
|
|
20230804,131400,275147980,12370,12370,12370,12370,0
|
|
20230804,131300,275147980,12370,12370,12370,12370,0
|
|
20230804,131200,275147980,12370,12370,12370,12370,0
|
|
20230804,131100,275147980,12370,12370,12370,12370,0
|
|
20230804,131000,275147980,12370,12370,12370,12370,0
|
|
20230804,130900,275147980,12370,12370,12370,12370,0
|
|
20230804,130800,275147980,12370,12350,12370,12300,181
|
|
20230804,130700,272916610,12300,12300,12300,12300,0
|
|
20230804,130600,272916610,12300,12310,12310,12300,1000
|
|
20230804,130500,260613980,12310,12310,12310,12310,0
|
|
20230804,130400,260613980,12310,12310,12310,12310,0
|
|
20230804,130300,260613980,12310,12310,12310,12310,0
|
|
20230804,130200,260613980,12310,12310,12310,12310,0
|
|
20230804,130100,260613980,12310,12310,12310,12310,2
|
|
20230804,130000,260589360,12310,12320,12320,12310,16
|
|
20230804,125900,260392310,12360,12360,12360,12360,0
|
|
20230804,125800,260392310,12360,12360,12360,12360,1
|
|
20230804,125700,260379950,12310,12310,12310,12310,0
|
|
20230804,125600,260379950,12310,12310,12310,12310,0
|
|
20230804,125500,260379950,12310,12310,12310,12310,0
|
|
20230804,125400,260379950,12310,12310,12310,12310,45
|
|
20230804,125300,259826000,12390,12390,12390,12390,0
|
|
20230804,125200,259826000,12390,12390,12390,12390,0
|
|
20230804,125100,259826000,12390,12390,12390,12390,0
|
|
20230804,125000,259826000,12390,12390,12390,12390,20
|
|
20230804,124900,259578200,12390,12390,12390,12390,0
|
|
20230804,124800,259578200,12390,12340,12390,12310,1301
|
|
20230804,124700,243552430,12330,12330,12330,12330,76
|
|
20230804,124600,242615350,12390,12370,12390,12370,480
|
|
20230804,124500,236676370,12370,12370,12370,12370,0
|
|
20230804,124400,236676370,12370,12370,12370,12370,0
|
|
20230804,124300,236676370,12370,12370,12370,12370,0
|
|
20230804,124200,236676370,12370,12370,12370,12370,0
|
|
20230804,124100,236676370,12370,12370,12370,12370,0
|
|
20230804,124000,236676370,12370,12370,12370,12370,0
|
|
20230804,123900,236676370,12370,12370,12370,12370,0
|
|
20230804,123800,236676370,12370,12320,12370,12320,37
|
|
20230804,123700,236220480,12320,12370,12370,12320,52
|
|
20230804,123600,235579790,12320,12320,12320,12320,39
|
|
20230804,123500,235099310,12370,12370,12370,12370,0
|
|
20230804,123400,235099310,12370,12370,12370,12370,0
|
|
20230804,123300,235099310,12370,12370,12370,12370,1
|
|
20230804,123200,235086940,12320,12320,12320,12320,0
|
|
20230804,123100,235086940,12320,12370,12370,12320,28
|
|
20230804,123000,234741550,12380,12370,12380,12370,2
|
|
20230804,122900,234716800,12360,12360,12360,12360,6
|
|
20230804,122800,234642640,12370,12330,12370,12320,201
|
|
20230804,122700,232158220,12330,12330,12330,12330,0
|
|
20230804,122600,232158220,12330,12330,12330,12330,0
|
|
20230804,122500,232158220,12330,12330,12330,12330,0
|
|
20230804,122400,232158220,12330,12330,12330,12320,102
|
|
20230804,122300,230900640,12330,12330,12330,12330,29
|
|
20230804,122200,230543070,12330,12330,12330,12330,173
|
|
20230804,122100,228409980,12350,12350,12350,12350,34
|
|
20230804,122000,227990080,12380,12380,12380,12380,0
|
|
20230804,121900,227990080,12380,12380,12380,12380,0
|
|
20230804,121800,227990080,12380,12380,12380,12380,0
|
|
20230804,121700,227990080,12380,12380,12380,12380,0
|
|
20230804,121600,227990080,12380,12360,12380,12350,59
|
|
20230804,121500,227261250,12370,12370,12370,12370,0
|
|
20230804,121400,227261250,12370,12370,12370,12370,1
|
|
20230804,121300,227248880,12350,12350,12350,12350,0
|
|
20230804,121200,227248880,12350,12360,12370,12350,14
|
|
20230804,121100,227075860,12360,12360,12360,12360,1
|
|
20230804,121000,227063500,12330,12330,12330,12330,5
|
|
20230804,120900,227001850,12360,12360,12360,12360,0
|
|
20230804,120800,227001850,12360,12360,12360,12360,0
|
|
20230804,120700,227001850,12360,12340,12360,12340,21
|
|
20230804,120600,226742590,12410,12410,12410,12410,0
|
|
20230804,120500,226742590,12410,12410,12410,12410,3
|
|
20230804,120400,226705360,12420,12420,12420,12420,0
|
|
20230804,120300,226705360,12420,12420,12420,12420,0
|
|
20230804,120200,226705360,12420,12420,12420,12420,0
|
|
20230804,120100,226705360,12420,12420,12420,12420,1
|
|
20230804,120000,226692940,12330,12340,12340,12330,11
|
|
20230804,115900,226557210,12330,12350,12350,12330,435
|
|
20230804,115800,221193320,12420,12390,12420,12390,229
|
|
20230804,115700,218352870,12390,12330,12390,12320,255
|
|
20230804,115600,215210100,12320,12320,12320,12320,0
|
|
20230804,115500,215210100,12320,12320,12320,12320,17
|
|
20230804,115400,215000660,12320,12340,12350,12320,214
|
|
20230804,115300,212362980,12330,12330,12400,12330,263
|
|
20230804,115200,209120120,12330,12330,12330,12330,36
|
|
20230804,115100,208676240,12320,12370,12370,12320,1000
|
|
20230804,115000,196332670,12410,12410,12410,12410,0
|
|
20230804,114900,196332670,12410,12410,12410,12410,0
|
|
20230804,114800,196332670,12410,12410,12410,12410,0
|
|
20230804,114700,196332670,12410,12410,12410,12410,0
|
|
20230804,114600,196332670,12410,12400,12410,12400,86
|
|
20230804,114500,195266140,12380,12360,12380,12360,271
|
|
20230804,114400,191912330,12360,12360,12360,12360,21
|
|
20230804,114300,191652770,12350,12350,12350,12350,45
|
|
20230804,114200,191097020,12360,12360,12360,12360,0
|
|
20230804,114100,191097020,12360,12360,12360,12360,0
|
|
20230804,114000,191097020,12360,12360,12360,12360,0
|
|
20230804,113900,191097020,12360,12360,12360,12360,0
|
|
20230804,113800,191097020,12360,12350,12360,12350,42
|
|
20230804,113700,190577940,12340,12340,12340,12340,1
|
|
20230804,113600,190565600,12340,12340,12340,12340,107
|
|
20230804,113500,189245220,12340,12340,12340,12340,6
|
|
20230804,113400,189171180,12340,12340,12340,12340,172
|
|
20230804,113300,187048700,12370,12370,12370,12370,0
|
|
20230804,113200,187048700,12370,12370,12370,12370,0
|
|
20230804,113100,187048700,12370,12370,12370,12370,0
|
|
20230804,113000,187048700,12370,12370,12370,12370,0
|
|
20230804,112900,187048700,12370,12370,12370,12370,0
|
|
20230804,112800,187048700,12370,12370,12370,12370,1
|
|
20230804,112700,187036330,12350,12350,12350,12350,56
|
|
20230804,112600,186344730,12350,12350,12350,12350,0
|
|
20230804,112500,186344730,12350,12350,12350,12350,0
|
|
20230804,112400,186344730,12350,12350,12350,12350,1
|
|
20230804,112300,186332380,12310,12310,12310,12310,0
|
|
20230804,112200,186332380,12310,12340,12340,12310,1300
|
|
20230804,112100,170314160,12350,12350,12350,12350,0
|
|
20230804,112000,170314160,12350,12350,12350,12350,0
|
|
20230804,111900,170314160,12350,12350,12350,12350,0
|
|
20230804,111800,170314160,12350,12350,12350,12350,0
|
|
20230804,111700,170314160,12350,12350,12350,12350,0
|
|
20230804,111600,170314160,12350,12350,12350,12350,0
|
|
20230804,111500,170314160,12350,12350,12350,12350,1
|
|
20230804,111400,170301810,12330,12330,12330,12330,400
|
|
20230804,111300,165369810,12330,12330,12330,12330,0
|
|
20230804,111200,165369810,12330,12330,12330,12330,0
|
|
20230804,111100,165369810,12330,12330,12330,12330,246
|
|
20230804,111000,162336630,12330,12330,12330,12330,0
|
|
20230804,110900,162336630,12330,12330,12330,12330,0
|
|
20230804,110800,162336630,12330,12330,12330,12330,6
|
|
20230804,110700,162262650,12360,12360,12360,12360,0
|
|
20230804,110600,162262650,12360,12360,12360,12360,162
|
|
20230804,110500,160260330,12360,12360,12360,12360,0
|
|
20230804,110400,160260330,12360,12360,12360,12360,0
|
|
20230804,110300,160260330,12360,12360,12360,12360,1
|
|
20230804,110200,160247970,12320,12320,12320,12320,0
|
|
20230804,110100,160247970,12320,12320,12320,12320,0
|
|
20230804,110000,160247970,12320,12320,12320,12310,634
|
|
20230804,105900,152437260,12330,12330,12330,12330,0
|
|
20230804,105800,152437260,12330,12330,12330,12330,0
|
|
20230804,105700,152437260,12330,12330,12330,12330,0
|
|
20230804,105600,152437260,12330,12330,12330,12330,1
|
|
20230804,105500,152424930,12330,12330,12330,12330,0
|
|
20230804,105400,152424930,12330,12330,12330,12320,337
|
|
20230804,105300,148273040,12330,12330,12330,12330,0
|
|
20230804,105200,148273040,12330,12330,12330,12330,1
|
|
20230804,105100,148260710,12320,12320,12320,12320,0
|
|
20230804,105000,148260710,12320,12320,12320,12320,0
|
|
20230804,104900,148260710,12320,12320,12320,12320,100
|
|
20230804,104800,147028710,12320,12330,12330,12320,52
|
|
20230804,104700,146387920,12380,12380,12380,12380,0
|
|
20230804,104600,146387920,12380,12380,12380,12380,1
|
|
20230804,104500,146375540,12370,12370,12370,12370,39
|
|
20230804,104400,145893110,12370,12370,12370,12370,101
|
|
20230804,104300,144643740,12370,12370,12370,12370,80
|
|
20230804,104200,143654140,12370,12370,12370,12370,0
|
|
20230804,104100,143654140,12370,12370,12370,12370,0
|
|
20230804,104000,143654140,12370,12370,12370,12370,8
|
|
20230804,103900,143555180,12370,12370,12370,12370,29
|
|
20230804,103800,143196450,12370,12370,12370,12370,41
|
|
20230804,103700,142689280,12370,12360,12370,12360,10
|
|
20230804,103600,142565670,12330,12330,12330,12330,0
|
|
20230804,103500,142565670,12330,12270,12330,12270,786
|
|
20230804,103400,132884180,12270,12270,12270,12270,1
|
|
20230804,103300,132871910,12270,12270,12270,12270,0
|
|
20230804,103200,132871910,12270,12270,12270,12270,0
|
|
20230804,103100,132871910,12270,12270,12270,12270,90
|
|
20230804,103000,131767610,12270,12270,12270,12270,76
|
|
20230804,102900,130835090,12280,12280,12280,12280,24
|
|
20230804,102800,130540370,12310,12310,12310,12310,1
|
|
20230804,102700,130528060,12280,12280,12280,12280,170
|
|
20230804,102600,128440460,12290,12290,12290,12290,34
|
|
20230804,102500,128022600,12290,12290,12290,12290,0
|
|
20230804,102400,128022600,12290,12290,12290,12290,12
|
|
20230804,102300,127875120,12290,12290,12290,12290,42
|
|
20230804,102200,127358940,12280,12280,12280,12280,35
|
|
20230804,102100,126929140,12290,12290,12290,12290,9
|
|
20230804,102000,126818530,12280,12280,12280,12280,2
|
|
20230804,101900,126793970,12280,12290,12290,12280,54
|
|
20230804,101800,126130430,12290,12290,12290,12290,20
|
|
20230804,101700,125884630,12290,12290,12290,12290,0
|
|
20230804,101600,125884630,12290,12290,12290,12290,51
|
|
20230804,101500,125257840,12310,12310,12310,12310,0
|
|
20230804,101400,125257840,12310,12310,12310,12310,0
|
|
20230804,101300,125257840,12310,12310,12310,12310,3
|
|
20230804,101200,125220910,12310,12300,12310,12290,197
|
|
20230804,101100,122796340,12300,12310,12310,12300,31
|
|
20230804,101000,122415030,12300,12300,12300,12300,0
|
|
20230804,100900,122415030,12300,12300,12300,12300,0
|
|
20230804,100800,122415030,12300,12300,12300,12300,0
|
|
20230804,100700,122415030,12300,12300,12300,12300,40
|
|
20230804,100600,121923030,12300,12300,12300,12300,273
|
|
20230804,100500,118565130,12300,12300,12300,12280,13
|
|
20230804,100400,118405270,12300,12300,12300,12300,0
|
|
20230804,100300,118405270,12300,12300,12300,12300,0
|
|
20230804,100200,118405270,12300,12300,12300,12300,167
|
|
20230804,100100,116351170,12280,12280,12280,12280,0
|
|
20230804,100000,116351170,12280,12280,12280,12280,0
|
|
20230804,095900,116351170,12280,12280,12280,12280,0
|
|
20230804,095800,116351170,12280,12280,12280,12280,20
|
|
20230804,095700,116105570,12280,12280,12280,12280,0
|
|
20230804,095600,116105570,12280,12280,12280,12280,8
|
|
20230804,095500,116007330,12330,12330,12330,12330,0
|
|
20230804,095400,116007330,12330,12330,12330,12330,1
|
|
20230804,095300,115995000,12280,12340,12340,12280,184
|
|
20230804,095200,113732600,12340,12340,12340,12340,1
|
|
20230804,095100,113720260,12340,12280,12340,12270,1701
|
|
20230804,095000,92845240,12350,12350,12350,12350,0
|
|
20230804,094900,92845240,12350,12350,12350,12350,0
|
|
20230804,094800,92845240,12350,12350,12350,12350,1
|
|
20230804,094700,92832890,12280,12330,12340,12280,39
|
|
20230804,094600,92352700,12340,12340,12340,12340,10
|
|
20230804,094500,92229300,12350,12350,12350,12350,1
|
|
20230804,094400,92216950,12340,12340,12340,12340,0
|
|
20230804,094300,92216950,12340,12340,12340,12340,0
|
|
20230804,094200,92216950,12340,12350,12350,12340,24
|
|
20230804,094100,91920740,12350,12350,12350,12350,0
|
|
20230804,094000,91920740,12350,12330,12350,12330,540
|
|
20230804,093900,85262520,12330,12330,12330,12330,3
|
|
20230804,093800,85225530,12330,12310,12330,12310,60
|
|
20230804,093700,84486530,12310,12280,12310,12280,709
|
|
20230804,093600,75778900,12280,12280,12280,12280,0
|
|
20230804,093500,75778900,12280,12270,12280,12270,500
|
|
20230804,093400,69638990,12270,12270,12270,12270,148
|
|
20230804,093300,67823030,12280,12280,12280,12280,0
|
|
20230804,093200,67823030,12280,12280,12280,12280,100
|
|
20230804,093100,66595030,12280,12280,12280,12280,0
|
|
20230804,093000,66595030,12280,12280,12280,12280,0
|
|
20230804,092900,66595030,12280,12280,12280,12280,2
|
|
20230804,092800,66570470,12280,12250,12280,12250,11
|
|
20230804,092700,66435690,12250,12230,12250,12230,53
|
|
20230804,092600,65787460,12230,12230,12230,12230,29
|
|
20230804,092500,65432790,12230,12250,12250,12230,205
|
|
20230804,092400,62923040,12290,12280,12290,12280,8
|
|
20230804,092300,62824730,12280,12280,12280,12280,1
|
|
20230804,092200,62812450,12240,12290,12290,12240,159
|
|
20230804,092100,60862580,12290,12290,12290,12290,3
|
|
20230804,092000,60825710,12240,12240,12240,12240,0
|
|
20230804,091900,60825710,12240,12240,12240,12240,16
|
|
20230804,091800,60629870,12240,12240,12310,12240,15
|
|
20230804,091700,60446200,12240,12240,12240,12240,247
|
|
20230804,091600,57422920,12310,12310,12310,12310,1
|
|
20230804,091500,57410610,12240,12290,12290,12240,35
|
|
20230804,091400,56981590,12310,12310,12310,12310,34
|
|
20230804,091300,56563050,12310,12310,12310,12310,0
|
|
20230804,091200,56563050,12310,12310,12310,12310,11
|
|
20230804,091100,56427640,12260,12260,12260,12260,25
|
|
20230804,091000,56121140,12220,12220,12260,12220,401
|
|
20230804,090900,51217140,12230,12230,12230,12230,0
|
|
20230804,090800,51217140,12230,12230,12230,12230,33
|
|
20230804,090700,50813550,12230,12230,12230,12230,62
|
|
20230804,090600,50055290,12230,12230,12230,12230,24
|
|
20230804,090500,49761770,12160,12160,12240,12160,181
|
|
20230804,090400,47560730,12160,12160,12160,12160,157
|
|
20230804,090300,45651610,12150,12150,12150,12150,0
|
|
20230804,090200,45651610,12150,12130,12220,12130,256
|
|
20230804,090100,42532760,12130,12370,12370,12120,1489
|
|
20230804,090000,24304240,12370,12250,12370,12250,1984
|