621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,191800,657967370,9300,9300,9300,9300,4726
|
|
20230804,191700,657967370,9300,9300,9300,9300,0
|
|
20230804,191600,657967370,9300,9300,9300,9300,0
|
|
20230804,191500,657967370,9300,9300,9300,9300,0
|
|
20230804,191400,657967370,9300,9300,9300,9300,0
|
|
20230804,191300,657967370,9300,9300,9300,9300,0
|
|
20230804,191200,657967370,9300,9300,9300,9300,0
|
|
20230804,191100,657967370,9300,9300,9300,9300,0
|
|
20230804,191000,657967370,9300,9300,9300,9300,0
|
|
20230804,190900,657967370,9300,9300,9300,9300,0
|
|
20230804,190800,657967370,9300,9300,9300,9300,0
|
|
20230804,190700,657967370,9300,9300,9300,9300,0
|
|
20230804,190600,657967370,9300,9300,9300,9300,0
|
|
20230804,190500,657967370,9300,9300,9300,9300,0
|
|
20230804,190400,657967370,9300,9300,9300,9300,0
|
|
20230804,190300,657967370,9300,9300,9300,9300,0
|
|
20230804,190200,657967370,9300,9300,9300,9300,0
|
|
20230804,190100,657967370,9300,9300,9300,9300,0
|
|
20230804,190000,657967370,9300,9300,9300,9300,0
|
|
20230804,185900,657967370,9300,9300,9300,9300,0
|
|
20230804,185800,657967370,9300,9300,9300,9300,0
|
|
20230804,185700,657967370,9300,9300,9300,9300,0
|
|
20230804,185600,657967370,9300,9300,9300,9300,0
|
|
20230804,185500,657967370,9300,9300,9300,9300,0
|
|
20230804,185400,657967370,9300,9300,9300,9300,0
|
|
20230804,185300,657967370,9300,9300,9300,9300,0
|
|
20230804,185200,657967370,9300,9300,9300,9300,0
|
|
20230804,185100,657967370,9300,9300,9300,9300,0
|
|
20230804,185000,657967370,9300,9300,9300,9300,0
|
|
20230804,184900,657967370,9300,9300,9300,9300,0
|
|
20230804,184800,657967370,9300,9300,9300,9300,4726
|
|
20230804,184700,657967370,9300,9300,9300,9300,0
|
|
20230804,184600,657967370,9300,9300,9300,9300,0
|
|
20230804,184500,657967370,9300,9300,9300,9300,0
|
|
20230804,184400,657967370,9300,9300,9300,9300,0
|
|
20230804,184300,657967370,9300,9300,9300,9300,0
|
|
20230804,184200,657967370,9300,9300,9300,9300,0
|
|
20230804,184100,657967370,9300,9300,9300,9300,0
|
|
20230804,184000,657967370,9300,9300,9300,9300,0
|
|
20230804,183900,657967370,9300,9300,9300,9300,0
|
|
20230804,183800,657967370,9300,9300,9300,9300,0
|
|
20230804,183700,657967370,9300,9300,9300,9300,0
|
|
20230804,183600,657967370,9300,9300,9300,9300,0
|
|
20230804,183500,657967370,9300,9300,9300,9300,0
|
|
20230804,183400,657967370,9300,9300,9300,9300,0
|
|
20230804,183300,657967370,9300,9300,9300,9300,0
|
|
20230804,183200,657967370,9300,9300,9300,9300,0
|
|
20230804,183100,657967370,9300,9300,9300,9300,0
|
|
20230804,183000,657967370,9300,9300,9300,9300,0
|
|
20230804,182900,657967370,9300,9300,9300,9300,0
|
|
20230804,182800,657967370,9300,9300,9300,9300,0
|
|
20230804,182700,657967370,9300,9300,9300,9300,0
|
|
20230804,182600,657967370,9300,9300,9300,9300,0
|
|
20230804,182500,657967370,9300,9300,9300,9300,0
|
|
20230804,182400,657967370,9300,9300,9300,9300,0
|
|
20230804,182300,657967370,9300,9300,9300,9300,0
|
|
20230804,182200,657967370,9300,9300,9300,9300,0
|
|
20230804,182100,657967370,9300,9300,9300,9300,0
|
|
20230804,182000,657967370,9300,9300,9300,9300,0
|
|
20230804,181900,657967370,9300,9300,9300,9300,0
|
|
20230804,181800,657967370,9300,9300,9300,9300,4726
|
|
20230804,181700,657967370,9300,9300,9300,9300,0
|
|
20230804,181600,657967370,9300,9300,9300,9300,0
|
|
20230804,181500,657967370,9300,9300,9300,9300,0
|
|
20230804,181400,657967370,9300,9300,9300,9300,0
|
|
20230804,181300,657967370,9300,9300,9300,9300,0
|
|
20230804,181200,657967370,9300,9300,9300,9300,0
|
|
20230804,181100,657967370,9300,9300,9300,9300,0
|
|
20230804,181000,657967370,9300,9300,9300,9300,0
|
|
20230804,180900,657967370,9300,9300,9300,9300,0
|
|
20230804,180800,657967370,9300,9300,9300,9300,0
|
|
20230804,180700,657967370,9300,9300,9300,9300,0
|
|
20230804,180600,657967370,9300,9300,9300,9300,0
|
|
20230804,180500,657967370,9300,9300,9300,9300,0
|
|
20230804,180400,657967370,9300,9300,9300,9300,0
|
|
20230804,180300,657967370,9300,9300,9300,9300,0
|
|
20230804,180200,657967370,9300,9300,9300,9300,0
|
|
20230804,180100,657967370,9300,9300,9300,9300,0
|
|
20230804,180000,657967370,9300,9300,9300,9300,0
|
|
20230804,175900,657967370,9300,9300,9300,9300,0
|
|
20230804,175800,657967370,9300,9300,9300,9300,0
|
|
20230804,175700,657967370,9300,9300,9300,9300,0
|
|
20230804,175600,657967370,9300,9300,9300,9300,0
|
|
20230804,175500,657967370,9300,9300,9300,9300,0
|
|
20230804,175400,657967370,9300,9300,9300,9300,0
|
|
20230804,175300,657967370,9300,9300,9300,9300,0
|
|
20230804,175200,657967370,9300,9300,9300,9300,0
|
|
20230804,175100,657967370,9300,9300,9300,9300,0
|
|
20230804,175000,657967370,9300,9300,9300,9300,0
|
|
20230804,174900,657967370,9300,9300,9300,9300,0
|
|
20230804,174800,657967370,9300,9300,9300,9300,4726
|
|
20230804,174700,657967370,9300,9300,9300,9300,0
|
|
20230804,174600,657967370,9300,9300,9300,9300,0
|
|
20230804,174500,657967370,9300,9300,9300,9300,0
|
|
20230804,174400,657967370,9300,9300,9300,9300,0
|
|
20230804,174300,657967370,9300,9300,9300,9300,0
|
|
20230804,174200,657967370,9300,9300,9300,9300,0
|
|
20230804,174100,657967370,9300,9300,9300,9300,0
|
|
20230804,174000,657967370,9300,9300,9300,9300,0
|
|
20230804,173900,657967370,9300,9300,9300,9300,0
|
|
20230804,173800,657967370,9300,9300,9300,9300,0
|
|
20230804,173700,657967370,9300,9300,9300,9300,0
|
|
20230804,173600,657967370,9300,9300,9300,9300,0
|
|
20230804,173500,657967370,9300,9300,9300,9300,0
|
|
20230804,173400,657967370,9300,9300,9300,9300,0
|
|
20230804,173300,657967370,9300,9300,9300,9300,0
|
|
20230804,173200,657967370,9300,9300,9300,9300,0
|
|
20230804,173100,657967370,9300,9300,9300,9300,0
|
|
20230804,173000,657967370,9300,9300,9300,9300,0
|
|
20230804,172900,657967370,9300,9300,9300,9300,0
|
|
20230804,172800,657967370,9300,9300,9300,9300,0
|
|
20230804,172700,657967370,9300,9300,9300,9300,0
|
|
20230804,172600,657967370,9300,9300,9300,9300,0
|
|
20230804,172500,657967370,9300,9300,9300,9300,0
|
|
20230804,172400,657967370,9300,9300,9300,9300,0
|
|
20230804,172300,657967370,9300,9300,9300,9300,0
|
|
20230804,172200,657967370,9300,9300,9300,9300,0
|
|
20230804,172100,657967370,9300,9300,9300,9300,0
|
|
20230804,172000,657967370,9300,9300,9300,9300,0
|
|
20230804,171900,657967370,9300,9300,9300,9300,0
|
|
20230804,171800,657967370,9300,9300,9300,9300,4726
|
|
20230804,171700,657967370,9300,9300,9300,9300,0
|
|
20230804,171600,657967370,9300,9300,9300,9300,0
|
|
20230804,171500,657967370,9300,9300,9300,9300,0
|
|
20230804,171400,657967370,9300,9300,9300,9300,0
|
|
20230804,171300,657967370,9300,9300,9300,9300,0
|
|
20230804,171200,657967370,9300,9300,9300,9300,0
|
|
20230804,171100,657967370,9300,9300,9300,9300,0
|
|
20230804,171000,657967370,9300,9300,9300,9300,0
|
|
20230804,170900,657967370,9300,9300,9300,9300,0
|
|
20230804,170800,657967370,9300,9300,9300,9300,0
|
|
20230804,170700,657967370,9300,9300,9300,9300,0
|
|
20230804,170600,657967370,9300,9300,9300,9300,0
|
|
20230804,170500,657967370,9300,9300,9300,9300,0
|
|
20230804,170400,657967370,9300,9300,9300,9300,0
|
|
20230804,170300,657967370,9300,9300,9300,9300,0
|
|
20230804,170200,657967370,9300,9300,9300,9300,0
|
|
20230804,170100,657967370,9300,9300,9300,9300,0
|
|
20230804,170000,657967370,9300,9300,9300,9300,0
|
|
20230804,165900,657967370,9300,9300,9300,9300,0
|
|
20230804,165800,657967370,9300,9300,9300,9300,0
|
|
20230804,165700,657967370,9300,9300,9300,9300,0
|
|
20230804,165600,657967370,9300,9300,9300,9300,0
|
|
20230804,165500,657967370,9300,9300,9300,9300,0
|
|
20230804,165400,657967370,9300,9300,9300,9300,0
|
|
20230804,165300,657967370,9300,9300,9300,9300,0
|
|
20230804,165200,657967370,9300,9300,9300,9300,0
|
|
20230804,165100,657967370,9300,9300,9300,9300,0
|
|
20230804,165000,657967370,9300,9300,9300,9300,0
|
|
20230804,164900,657967370,9300,9300,9300,9300,0
|
|
20230804,164800,657967370,9300,9300,9300,9300,4726
|
|
20230804,164700,657967370,9300,9300,9300,9300,0
|
|
20230804,164600,657967370,9300,9300,9300,9300,0
|
|
20230804,164500,657967370,9300,9300,9300,9300,0
|
|
20230804,164400,657967370,9300,9300,9300,9300,0
|
|
20230804,164300,657967370,9300,9300,9300,9300,0
|
|
20230804,164200,657967370,9300,9300,9300,9300,0
|
|
20230804,164100,657967370,9300,9300,9300,9300,0
|
|
20230804,164000,657967370,9300,9300,9300,9300,0
|
|
20230804,163900,657967370,9300,9300,9300,9300,0
|
|
20230804,163800,657967370,9300,9300,9300,9300,0
|
|
20230804,163700,657967370,9300,9300,9300,9300,0
|
|
20230804,163600,657967370,9300,9300,9300,9300,0
|
|
20230804,163500,657967370,9300,9300,9300,9300,0
|
|
20230804,163400,657967370,9300,9300,9300,9300,0
|
|
20230804,163300,657967370,9300,9300,9300,9300,0
|
|
20230804,163200,657967370,9300,9300,9300,9300,0
|
|
20230804,163100,657967370,9300,9300,9300,9300,0
|
|
20230804,163000,657967370,9300,9300,9300,9300,0
|
|
20230804,162900,657967370,9300,9300,9300,9300,0
|
|
20230804,162800,657967370,9300,9300,9300,9300,0
|
|
20230804,162700,657967370,9300,9300,9300,9300,0
|
|
20230804,162600,657967370,9300,9300,9300,9300,0
|
|
20230804,162500,657967370,9300,9300,9300,9300,0
|
|
20230804,162400,657967370,9300,9300,9300,9300,0
|
|
20230804,162300,657967370,9300,9300,9300,9300,0
|
|
20230804,162200,657967370,9300,9300,9300,9300,0
|
|
20230804,162100,657967370,9300,9300,9300,9300,0
|
|
20230804,162000,657967370,9300,9300,9300,9300,0
|
|
20230804,161900,657967370,9300,9300,9300,9300,0
|
|
20230804,161800,657967370,9300,9300,9300,9300,4726
|
|
20230804,161700,657967370,9300,9300,9300,9300,0
|
|
20230804,161600,657967370,9300,9300,9300,9300,0
|
|
20230804,161500,657967370,9300,9300,9300,9300,0
|
|
20230804,161400,657967370,9300,9300,9300,9300,0
|
|
20230804,161300,657967370,9300,9300,9300,9300,0
|
|
20230804,161200,657967370,9300,9300,9300,9300,0
|
|
20230804,161100,657967370,9300,9300,9300,9300,0
|
|
20230804,161000,657967370,9300,9300,9300,9300,0
|
|
20230804,160900,657967370,9300,9300,9300,9300,0
|
|
20230804,160800,657967370,9300,9300,9300,9300,0
|
|
20230804,160700,657967370,9300,9300,9300,9300,0
|
|
20230804,160600,657967370,9300,9300,9300,9300,0
|
|
20230804,160500,657967370,9300,9300,9300,9300,0
|
|
20230804,160400,657967370,9300,9300,9300,9300,0
|
|
20230804,160300,657967370,9300,9300,9300,9300,0
|
|
20230804,160200,657967370,9300,9300,9300,9300,0
|
|
20230804,160100,657967370,9300,9300,9300,9300,0
|
|
20230804,160000,657967370,9300,9300,9300,9300,0
|
|
20230804,155900,657967370,9300,9300,9300,9300,0
|
|
20230804,155800,657967370,9300,9300,9300,9300,0
|
|
20230804,155700,657967370,9300,9300,9300,9300,0
|
|
20230804,155600,657967370,9300,9300,9300,9300,0
|
|
20230804,155500,657967370,9300,9300,9300,9300,0
|
|
20230804,155400,657967370,9300,9300,9300,9300,0
|
|
20230804,155300,657967370,9300,9300,9300,9300,0
|
|
20230804,155200,657967370,9300,9300,9300,9300,0
|
|
20230804,155100,657967370,9300,9300,9300,9300,0
|
|
20230804,155000,657967370,9300,9300,9300,9300,0
|
|
20230804,154900,657967370,9300,9300,9300,9300,0
|
|
20230804,154800,657967370,9300,9300,9300,9300,4726
|
|
20230804,154700,657967370,9300,9300,9300,9300,0
|
|
20230804,154600,657967370,9300,9300,9300,9300,0
|
|
20230804,154500,657967370,9300,9300,9300,9300,0
|
|
20230804,154400,657967370,9300,9300,9300,9300,0
|
|
20230804,154300,657967370,9300,9300,9300,9300,0
|
|
20230804,154200,657967370,9300,9300,9300,9300,0
|
|
20230804,154100,657967370,9300,9300,9300,9300,0
|
|
20230804,154000,657967370,9300,9300,9300,9300,0
|
|
20230804,153900,657967370,9300,9300,9300,9300,0
|
|
20230804,153800,657967370,9300,9300,9300,9300,0
|
|
20230804,153700,657967370,9300,9300,9300,9300,0
|
|
20230804,153600,657967370,9300,9300,9300,9300,0
|
|
20230804,153500,657967370,9300,9300,9300,9300,0
|
|
20230804,153400,657967370,9300,9300,9300,9300,0
|
|
20230804,153300,657967370,9300,9300,9300,9300,0
|
|
20230804,153200,657967370,9300,9300,9300,9300,0
|
|
20230804,153100,657967370,9300,9300,9300,9300,0
|
|
20230804,153000,657967370,9300,9300,9300,9300,4726
|
|
20230804,152900,614015570,9270,9270,9270,9270,0
|
|
20230804,152800,614015570,9270,9270,9270,9270,0
|
|
20230804,152700,614015570,9270,9270,9270,9270,0
|
|
20230804,152600,614015570,9270,9270,9270,9270,0
|
|
20230804,152500,614015570,9270,9270,9270,9270,0
|
|
20230804,152400,614015570,9270,9270,9270,9270,0
|
|
20230804,152300,614015570,9270,9270,9270,9270,0
|
|
20230804,152200,614015570,9270,9270,9270,9270,0
|
|
20230804,152100,614015570,9270,9270,9270,9270,0
|
|
20230804,152000,614015570,9270,9270,9270,9270,0
|
|
20230804,151900,614015570,9270,9260,9270,9260,4
|
|
20230804,151800,613978520,9260,9270,9270,9260,127
|
|
20230804,151700,612801960,9270,9270,9270,9270,356
|
|
20230804,151600,609501840,9260,9280,9280,9260,257
|
|
20230804,151500,607120900,9240,9280,9290,9240,578
|
|
20230804,151400,601776220,9290,9290,9290,9290,0
|
|
20230804,151300,601776220,9290,9260,9290,9260,3
|
|
20230804,151200,601748410,9270,9270,9270,9270,0
|
|
20230804,151100,601748410,9270,9270,9270,9270,0
|
|
20230804,151000,601748410,9270,9270,9270,9270,100
|
|
20230804,150900,600821410,9280,9280,9290,9270,745
|
|
20230804,150800,593908210,9290,9280,9290,9280,67
|
|
20230804,150700,593286440,9280,9280,9280,9280,1
|
|
20230804,150600,593277160,9270,9280,9280,9270,157
|
|
20230804,150500,591820590,9280,9280,9280,9280,223
|
|
20230804,150400,589751150,9300,9290,9310,9280,13
|
|
20230804,150300,589630330,9310,9310,9310,9310,41
|
|
20230804,150200,589248620,9310,9290,9310,9290,17
|
|
20230804,150100,589090590,9310,9320,9320,9290,7
|
|
20230804,150000,589025430,9320,9290,9320,9290,324
|
|
20230804,145900,586009320,9290,9290,9290,9290,170
|
|
20230804,145800,584430020,9290,9290,9290,9290,147
|
|
20230804,145700,583064390,9290,9280,9290,9270,410
|
|
20230804,145600,579257290,9290,9290,9290,9290,20
|
|
20230804,145500,579071490,9280,9280,9280,9280,42
|
|
20230804,145400,578681730,9290,9290,9290,9290,0
|
|
20230804,145300,578681730,9290,9290,9290,9290,277
|
|
20230804,145200,576108400,9300,9320,9350,9300,168
|
|
20230804,145100,574542930,9300,9300,9300,9300,20
|
|
20230804,145000,574356930,9330,9330,9330,9330,0
|
|
20230804,144900,574356930,9330,9330,9330,9330,0
|
|
20230804,144800,574356930,9330,9310,9330,9310,738
|
|
20230804,144700,567477850,9330,9330,9330,9330,0
|
|
20230804,144600,567477850,9330,9300,9330,9300,208
|
|
20230804,144500,565543150,9340,9340,9340,9340,0
|
|
20230804,144400,565543150,9340,9320,9340,9320,92
|
|
20230804,144300,564685690,9300,9300,9300,9300,3
|
|
20230804,144200,564657790,9310,9310,9310,9310,0
|
|
20230804,144100,564657790,9310,9320,9350,9310,103
|
|
20230804,144000,563698080,9320,9330,9340,9320,201
|
|
20230804,143900,561822420,9330,9300,9330,9300,91
|
|
20230804,143800,560975450,9300,9300,9300,9300,159
|
|
20230804,143700,559496750,9290,9290,9290,9290,0
|
|
20230804,143600,559496750,9290,9290,9290,9290,1
|
|
20230804,143500,559487460,9290,9290,9290,9290,0
|
|
20230804,143400,559487460,9290,9290,9290,9290,0
|
|
20230804,143300,559487460,9290,9290,9290,9290,0
|
|
20230804,143200,559487460,9290,9290,9290,9290,0
|
|
20230804,143100,559487460,9290,9290,9290,9290,101
|
|
20230804,143000,558549170,9300,9300,9300,9300,30
|
|
20230804,142900,558270170,9300,9300,9300,9300,0
|
|
20230804,142800,558270170,9300,9300,9300,9300,72
|
|
20230804,142700,557600570,9280,9280,9280,9280,0
|
|
20230804,142600,557600570,9280,9280,9280,9280,0
|
|
20230804,142500,557600570,9280,9300,9300,9280,125
|
|
20230804,142400,556440450,9300,9300,9300,9300,1
|
|
20230804,142300,556431150,9300,9300,9300,9300,10
|
|
20230804,142200,556338150,9270,9270,9270,9270,49
|
|
20230804,142100,555883920,9260,9260,9260,9260,0
|
|
20230804,142000,555883920,9260,9270,9270,9260,200
|
|
20230804,141900,554031100,9270,9300,9300,9270,108
|
|
20230804,141800,553028950,9300,9280,9300,9280,600
|
|
20230804,141700,547452950,9280,9280,9300,9280,645
|
|
20230804,141600,541455350,9280,9300,9300,9280,732
|
|
20230804,141500,534648590,9290,9300,9300,9280,750
|
|
20230804,141400,527674490,9290,9290,9290,9290,0
|
|
20230804,141300,527674490,9290,9290,9290,9290,0
|
|
20230804,141200,527674490,9290,9290,9290,9290,0
|
|
20230804,141100,527674490,9290,9300,9300,9290,3
|
|
20230804,141000,527646600,9290,9280,9290,9270,254
|
|
20230804,140900,525289940,9270,9270,9270,9270,0
|
|
20230804,140800,525289940,9270,9290,9290,9270,53
|
|
20230804,140700,524797870,9310,9310,9310,9310,5
|
|
20230804,140600,524751320,9350,9350,9350,9350,0
|
|
20230804,140500,524751320,9350,9350,9350,9350,0
|
|
20230804,140400,524751320,9350,9350,9350,9350,5
|
|
20230804,140300,524704570,9350,9350,9350,9350,0
|
|
20230804,140200,524704570,9350,9310,9350,9310,24
|
|
20230804,140100,524480720,9280,9280,9280,9280,100
|
|
20230804,140000,523552720,9280,9320,9350,9280,46
|
|
20230804,135900,523124270,9350,9350,9350,9310,3
|
|
20230804,135800,523096260,9290,9290,9290,9290,0
|
|
20230804,135700,523096260,9290,9320,9320,9290,3
|
|
20230804,135600,523068350,9360,9290,9360,9290,1263
|
|
20230804,135500,511306470,9270,9290,9290,9270,311
|
|
20230804,135400,508417300,9280,9280,9280,9280,320
|
|
20230804,135300,505447700,9210,9270,9280,9210,257
|
|
20230804,135200,503069480,9210,9210,9210,9210,2
|
|
20230804,135100,503051060,9280,9280,9290,9200,1002
|
|
20230804,135000,493817120,9290,9280,9290,9280,3
|
|
20230804,134900,493789270,9290,9290,9290,9290,0
|
|
20230804,134800,493789270,9290,9260,9290,9260,22
|
|
20230804,134700,493585490,9260,9290,9290,9260,7
|
|
20230804,134600,493520640,9270,9270,9270,9270,6
|
|
20230804,134500,493465020,9290,9260,9290,9260,328
|
|
20230804,134400,490427580,9260,9260,9260,9260,2
|
|
20230804,134300,490409060,9240,9240,9240,9240,0
|
|
20230804,134200,490409060,9240,9240,9240,9240,8
|
|
20230804,134100,490335140,9240,9240,9240,9240,0
|
|
20230804,134000,490335140,9240,9240,9240,9240,0
|
|
20230804,133900,490335140,9240,9240,9240,9240,1
|
|
20230804,133800,490325900,9240,9290,9290,9240,2
|
|
20230804,133700,490307370,9260,9240,9260,9240,8
|
|
20230804,133600,490233330,9280,9230,9280,9220,556
|
|
20230804,133500,485092710,9220,9220,9220,9220,0
|
|
20230804,133400,485092710,9220,9220,9220,9220,0
|
|
20230804,133300,485092710,9220,9220,9220,9220,0
|
|
20230804,133200,485092710,9220,9220,9220,9220,0
|
|
20230804,133100,485092710,9220,9220,9220,9220,3
|
|
20230804,133000,485065050,9240,9290,9290,9220,38
|
|
20230804,132900,484714140,9250,9250,9250,9250,0
|
|
20230804,132800,484714140,9250,9250,9250,9250,0
|
|
20230804,132700,484714140,9250,9250,9250,9250,0
|
|
20230804,132600,484714140,9250,9250,9250,9250,0
|
|
20230804,132500,484714140,9250,9250,9250,9250,0
|
|
20230804,132400,484714140,9250,9250,9250,9250,0
|
|
20230804,132300,484714140,9250,9250,9250,9250,0
|
|
20230804,132200,484714140,9250,9250,9250,9250,0
|
|
20230804,132100,484714140,9250,9250,9250,9250,0
|
|
20230804,132000,484714140,9250,9250,9250,9250,4
|
|
20230804,131900,484677140,9240,9240,9240,9240,0
|
|
20230804,131800,484677140,9240,9240,9240,9240,0
|
|
20230804,131700,484677140,9240,9240,9240,9240,1
|
|
20230804,131600,484667900,9240,9240,9240,9240,1
|
|
20230804,131500,484658660,9270,9230,9270,9230,1293
|
|
20230804,131400,472672590,9240,9240,9240,9240,2
|
|
20230804,131300,472654110,9260,9240,9260,9220,228
|
|
20230804,131200,470550070,9240,9240,9240,9240,1
|
|
20230804,131100,470540830,9240,9240,9240,9240,1
|
|
20230804,131000,470531590,9240,9240,9240,9240,1
|
|
20230804,130900,470522350,9230,9230,9230,9230,0
|
|
20230804,130800,470522350,9230,9230,9230,9230,0
|
|
20230804,130700,470522350,9230,9230,9230,9230,1
|
|
20230804,130600,470513120,9230,9220,9230,9220,13
|
|
20230804,130500,470393240,9210,9210,9210,9210,0
|
|
20230804,130400,470393240,9210,9230,9230,9210,10
|
|
20230804,130300,470301040,9250,9250,9250,9250,0
|
|
20230804,130200,470301040,9250,9250,9250,9250,1
|
|
20230804,130100,470291790,9250,9250,9250,9250,0
|
|
20230804,130000,470291790,9250,9250,9250,9250,2
|
|
20230804,125900,470273290,9250,9250,9250,9250,12
|
|
20230804,125800,470162290,9250,9250,9250,9250,0
|
|
20230804,125700,470162290,9250,9250,9250,9250,0
|
|
20230804,125600,470162290,9250,9250,9250,9250,237
|
|
20230804,125500,467970040,9250,9250,9250,9250,10
|
|
20230804,125400,467877540,9250,9250,9250,9250,0
|
|
20230804,125300,467877540,9250,9250,9250,9250,0
|
|
20230804,125200,467877540,9250,9250,9250,9250,0
|
|
20230804,125100,467877540,9250,9250,9250,9250,0
|
|
20230804,125000,467877540,9250,9250,9250,9250,0
|
|
20230804,124900,467877540,9250,9250,9250,9250,32
|
|
20230804,124800,467581540,9250,9250,9250,9250,14
|
|
20230804,124700,467452040,9250,9250,9250,9250,101
|
|
20230804,124600,466517790,9250,9250,9250,9250,0
|
|
20230804,124500,466517790,9250,9250,9250,9250,25
|
|
20230804,124400,466286540,9250,9250,9250,9250,0
|
|
20230804,124300,466286540,9250,9250,9250,9250,0
|
|
20230804,124200,466286540,9250,9270,9270,9250,25
|
|
20230804,124100,466055270,9250,9240,9250,9240,118
|
|
20230804,124000,464964020,9250,9250,9250,9250,1
|
|
20230804,123900,464954770,9240,9240,9240,9240,2
|
|
20230804,123800,464936290,9200,9200,9200,9200,1
|
|
20230804,123700,464927090,9250,9230,9250,9230,117
|
|
20230804,123600,463847110,9190,9190,9190,9190,93
|
|
20230804,123500,462992440,9190,9190,9190,9190,22
|
|
20230804,123400,462790260,9180,9180,9180,9180,0
|
|
20230804,123300,462790260,9180,9180,9180,9180,0
|
|
20230804,123200,462790260,9180,9180,9180,9180,0
|
|
20230804,123100,462790260,9180,9180,9180,9180,0
|
|
20230804,123000,462790260,9180,9180,9180,9180,0
|
|
20230804,122900,462790260,9180,9180,9180,9180,0
|
|
20230804,122800,462790260,9180,9190,9190,9160,646
|
|
20230804,122700,456857830,9160,9210,9210,9160,2500
|
|
20230804,122600,433874690,9210,9210,9210,9210,169
|
|
20230804,122500,432318200,9220,9220,9220,9220,1
|
|
20230804,122400,432308980,9230,9220,9230,9220,287
|
|
20230804,122300,429662140,9220,9230,9230,9220,25
|
|
20230804,122200,429431620,9230,9230,9230,9230,0
|
|
20230804,122100,429431620,9230,9230,9230,9230,10
|
|
20230804,122000,429339320,9230,9230,9230,9230,0
|
|
20230804,121900,429339320,9230,9230,9230,9230,0
|
|
20230804,121800,429339320,9230,9230,9230,9230,0
|
|
20230804,121700,429339320,9230,9230,9230,9230,0
|
|
20230804,121600,429339320,9230,9230,9230,9230,0
|
|
20230804,121500,429339320,9230,9230,9230,9230,0
|
|
20230804,121400,429339320,9230,9230,9230,9230,43
|
|
20230804,121300,428942430,9270,9270,9270,9270,1
|
|
20230804,121200,428933160,9270,9270,9270,9270,0
|
|
20230804,121100,428933160,9270,9250,9270,9250,551
|
|
20230804,121000,423831190,9260,9260,9260,9260,0
|
|
20230804,120900,423831190,9260,9240,9260,9240,49
|
|
20230804,120800,423377930,9230,9230,9230,9230,63
|
|
20230804,120700,422796440,9240,9240,9240,9240,2
|
|
20230804,120600,422777960,9270,9270,9270,9270,0
|
|
20230804,120500,422777960,9270,9270,9270,9270,0
|
|
20230804,120400,422777960,9270,9260,9270,9260,2
|
|
20230804,120300,422759430,9270,9270,9270,9270,2
|
|
20230804,120200,422740890,9260,9260,9260,9260,29
|
|
20230804,120100,422472350,9240,9250,9250,9240,65
|
|
20230804,120000,421871640,9250,9250,9250,9250,270
|
|
20230804,115900,419374140,9240,9240,9240,9240,0
|
|
20230804,115800,419374140,9240,9230,9240,9230,2
|
|
20230804,115700,419355670,9230,9250,9250,9210,545
|
|
20230804,115600,414333380,9260,9260,9260,9260,9
|
|
20230804,115500,414250040,9250,9250,9250,9250,1
|
|
20230804,115400,414240790,9250,9250,9250,9250,0
|
|
20230804,115300,414240790,9250,9260,9260,9250,12
|
|
20230804,115200,414129770,9270,9270,9270,9270,0
|
|
20230804,115100,414129770,9270,9270,9270,9270,0
|
|
20230804,115000,414129770,9270,9270,9270,9270,0
|
|
20230804,114900,414129770,9270,9260,9270,9260,10
|
|
20230804,114800,414037080,9270,9270,9270,9270,0
|
|
20230804,114700,414037080,9270,9270,9270,9270,0
|
|
20230804,114600,414037080,9270,9270,9270,9270,0
|
|
20230804,114500,414037080,9270,9230,9270,9230,5
|
|
20230804,114400,413990860,9250,9250,9250,9250,137
|
|
20230804,114300,412723610,9270,9270,9270,9270,1
|
|
20230804,114200,412714340,9250,9250,9250,9250,0
|
|
20230804,114100,412714340,9250,9250,9250,9250,0
|
|
20230804,114000,412714340,9250,9250,9250,9250,89
|
|
20230804,113900,411891090,9250,9250,9250,9250,0
|
|
20230804,113800,411891090,9250,9250,9250,9250,0
|
|
20230804,113700,411891090,9250,9230,9250,9230,2
|
|
20230804,113600,411872610,9280,9250,9280,9240,458
|
|
20230804,113500,407636820,9270,9230,9270,9230,228
|
|
20230804,113400,405530680,9220,9230,9230,9200,2510
|
|
20230804,113300,382395640,9240,9250,9250,9240,2225
|
|
20230804,113200,361821550,9260,9260,9260,9260,111
|
|
20230804,113100,360793690,9280,9280,9280,9280,280
|
|
20230804,113000,358195290,9280,9280,9280,9280,0
|
|
20230804,112900,358195290,9280,9280,9280,9280,0
|
|
20230804,112800,358195290,9280,9280,9280,9280,0
|
|
20230804,112700,358195290,9280,9270,9280,9270,4
|
|
20230804,112600,358158180,9250,9260,9260,9250,1150
|
|
20230804,112500,347517540,9280,9280,9280,9280,1
|
|
20230804,112400,347508260,9280,9280,9280,9280,0
|
|
20230804,112300,347508260,9280,9280,9280,9280,518
|
|
20230804,112200,342701220,9320,9280,9320,9280,7
|
|
20230804,112100,342636220,9280,9270,9280,9260,226
|
|
20230804,112000,340542420,9270,9270,9280,9270,565
|
|
20230804,111900,335304440,9270,9270,9270,9270,1
|
|
20230804,111800,335295170,9270,9270,9270,9270,21
|
|
20230804,111700,335100500,9290,9290,9290,9290,2
|
|
20230804,111600,335081920,9310,9310,9320,9310,467
|
|
20230804,111500,330730740,9310,9290,9320,9290,28
|
|
20230804,111400,330469860,9320,9320,9320,9320,0
|
|
20230804,111300,330469860,9320,9320,9320,9320,0
|
|
20230804,111200,330469860,9320,9320,9320,9320,0
|
|
20230804,111100,330469860,9320,9290,9320,9290,22
|
|
20230804,111000,330265450,9290,9290,9290,9290,1
|
|
20230804,110900,330256160,9290,9290,9290,9290,0
|
|
20230804,110800,330256160,9290,9290,9290,9290,416
|
|
20230804,110700,326391520,9330,9290,9330,9290,677
|
|
20230804,110600,320100150,9290,9290,9290,9260,1371
|
|
20230804,110500,307383710,9300,9300,9300,9300,0
|
|
20230804,110400,307383710,9300,9300,9300,9300,249
|
|
20230804,110300,305068010,9330,9320,9330,9320,57
|
|
20230804,110200,304536760,9320,9330,9330,9320,225
|
|
20230804,110100,302439710,9330,9300,9330,9300,7
|
|
20230804,110000,302374580,9300,9270,9300,9270,32
|
|
20230804,105900,302077170,9270,9270,9270,9270,1
|
|
20230804,105800,302067900,9290,9290,9290,9270,681
|
|
20230804,105700,295753910,9290,9330,9330,9290,2
|
|
20230804,105600,295735290,9300,9300,9300,9300,15
|
|
20230804,105500,295595790,9330,9330,9330,9330,0
|
|
20230804,105400,295595790,9330,9330,9330,9330,0
|
|
20230804,105300,295595790,9330,9330,9330,9330,1
|
|
20230804,105200,295586460,9320,9320,9320,9320,3
|
|
20230804,105100,295558500,9320,9330,9330,9320,21
|
|
20230804,105000,295362750,9300,9300,9300,9300,145
|
|
20230804,104900,294014250,9330,9360,9360,9330,5
|
|
20230804,104800,293967510,9360,9360,9360,9340,4
|
|
20230804,104700,293930110,9350,9350,9350,9350,7
|
|
20230804,104600,293864660,9380,9360,9380,9360,2
|
|
20230804,104500,293845920,9380,9350,9380,9350,12
|
|
20230804,104400,293733660,9390,9390,9390,9390,1
|
|
20230804,104300,293724270,9390,9390,9390,9390,10
|
|
20230804,104200,293630370,9390,9390,9390,9390,1
|
|
20230804,104100,293620980,9350,9350,9350,9350,3
|
|
20230804,104000,293592930,9390,9390,9390,9390,0
|
|
20230804,103900,293592930,9390,9390,9390,9390,1
|
|
20230804,103800,293583540,9360,9390,9390,9360,30
|
|
20230804,103700,293302440,9390,9370,9400,9330,720
|
|
20230804,103600,286578250,9360,9330,9360,9330,387
|
|
20230804,103500,282964210,9310,9310,9310,9310,101
|
|
20230804,103400,282023900,9280,9280,9280,9280,82
|
|
20230804,103300,281262940,9310,9310,9310,9310,3
|
|
20230804,103200,281235010,9310,9310,9310,9310,488
|
|
20230804,103100,276691730,9310,9300,9310,9280,49
|
|
20230804,103000,276236750,9300,9300,9300,9300,140
|
|
20230804,102900,274934750,9290,9290,9290,9290,0
|
|
20230804,102800,274934750,9290,9290,9290,9290,1
|
|
20230804,102700,274925460,9290,9290,9290,9290,4
|
|
20230804,102600,274888300,9300,9300,9300,9300,0
|
|
20230804,102500,274888300,9300,9300,9300,9300,1
|
|
20230804,102400,274879000,9300,9300,9300,9300,0
|
|
20230804,102300,274879000,9300,9300,9300,9300,0
|
|
20230804,102200,274879000,9300,9300,9300,9300,16
|
|
20230804,102100,274730200,9300,9300,9300,9300,0
|
|
20230804,102000,274730200,9300,9310,9310,9300,45
|
|
20230804,101900,274311600,9310,9290,9310,9290,13
|
|
20230804,101800,274190610,9290,9280,9290,9280,8
|
|
20230804,101700,274116300,9340,9280,9340,9280,101
|
|
20230804,101600,273178100,9280,9280,9280,9280,10
|
|
20230804,101500,273085300,9280,9300,9300,9280,706
|
|
20230804,101400,266527940,9300,9310,9310,9300,81
|
|
20230804,101300,265774210,9310,9310,9310,9310,1
|
|
20230804,101200,265764900,9330,9330,9330,9330,311
|
|
20230804,101100,262863270,9330,9330,9330,9330,0
|
|
20230804,101000,262863270,9330,9330,9330,9330,1
|
|
20230804,100900,262853940,9350,9360,9370,9350,22
|
|
20230804,100800,262648020,9320,9320,9320,9320,20
|
|
20230804,100700,262461620,9380,9370,9380,9370,4
|
|
20230804,100600,262424110,9380,9360,9380,9360,50
|
|
20230804,100500,261955580,9380,9330,9380,9330,280
|
|
20230804,100400,259331350,9330,9310,9330,9310,121
|
|
20230804,100300,258203450,9280,9280,9280,9280,10
|
|
20230804,100200,258110650,9270,9310,9320,9270,104
|
|
20230804,100100,257145780,9290,9290,9290,9290,0
|
|
20230804,100000,257145780,9290,9290,9290,9290,1
|
|
20230804,095900,257136490,9290,9290,9290,9290,6
|
|
20230804,095800,257080750,9290,9280,9310,9280,359
|
|
20230804,095700,253747930,9280,9300,9300,9280,167
|
|
20230804,095600,252196400,9320,9320,9320,9320,2
|
|
20230804,095500,252177760,9310,9310,9310,9310,43
|
|
20230804,095400,251777430,9350,9350,9350,9350,1
|
|
20230804,095300,251768080,9330,9330,9330,9330,30
|
|
20230804,095200,251488180,9300,9320,9320,9290,355
|
|
20230804,095100,248186680,9300,9320,9320,9300,141
|
|
20230804,095000,246873170,9330,9330,9330,9330,191
|
|
20230804,094900,245091140,9340,9340,9340,9340,50
|
|
20230804,094800,244624140,9360,9350,9360,9350,21
|
|
20230804,094700,244427780,9350,9350,9350,9350,1
|
|
20230804,094600,244418430,9340,9340,9340,9340,0
|
|
20230804,094500,244418430,9340,9380,9380,9340,383
|
|
20230804,094400,240830000,9400,9400,9430,9380,59
|
|
20230804,094300,240276390,9400,9380,9430,9380,5
|
|
20230804,094200,240229420,9380,9390,9390,9370,300
|
|
20230804,094100,237416430,9370,9430,9430,9370,44
|
|
20230804,094000,237003250,9370,9390,9450,9370,362
|
|
20230804,093900,233610490,9360,9560,9560,9360,2118
|
|
20230804,093800,213574360,9560,9400,9610,9400,3949
|
|
20230804,093700,176159160,9410,9300,9410,9300,2001
|
|
20230804,093600,157417990,9340,9340,9340,9300,395
|
|
20230804,093500,153732570,9310,9330,9340,9310,166
|
|
20230804,093400,152184450,9330,9330,9330,9330,0
|
|
20230804,093300,152184450,9330,9330,9330,9310,11
|
|
20230804,093200,152081840,9340,9300,9340,9300,3
|
|
20230804,093100,152053900,9340,9320,9340,9320,55
|
|
20230804,093000,151541280,9320,9330,9340,9320,278
|
|
20230804,092900,148949590,9330,9350,9350,9330,293
|
|
20230804,092800,146210780,9340,9300,9340,9300,776
|
|
20230804,092700,138979990,9280,9280,9300,9280,95
|
|
20230804,092600,138097690,9270,9290,9300,9260,534
|
|
20230804,092500,133138730,9300,9270,9310,9270,119
|
|
20230804,092400,132034320,9260,9260,9280,9260,355
|
|
20230804,092300,128746770,9260,9260,9260,9260,51
|
|
20230804,092200,128274510,9280,9300,9320,9280,152
|
|
20230804,092100,126861410,9300,9280,9300,9280,105
|
|
20230804,092000,125884970,9280,9280,9280,9280,20
|
|
20230804,091900,125699370,9280,9260,9280,9260,125
|
|
20230804,091800,124541830,9240,9260,9290,9240,909
|
|
20230804,091700,116126240,9270,9300,9330,9270,489
|
|
20230804,091600,111585610,9300,9350,9350,9280,841
|
|
20230804,091500,103780170,9360,9370,9390,9290,866
|
|
20230804,091400,95708770,9390,9270,9390,9270,865
|
|
20230804,091300,87678400,9270,9160,9270,9160,2326
|
|
20230804,091200,66361930,9200,9200,9200,9200,0
|
|
20230804,091100,66361930,9200,9200,9200,9200,0
|
|
20230804,091000,66361930,9200,9190,9760,9190,2046
|
|
20230804,090900,47060840,9170,9120,9170,9120,1408
|
|
20230804,090800,34194580,9120,9130,9130,9120,52
|
|
20230804,090700,33720140,9120,9120,9130,9120,592
|
|
20230804,090600,28320680,9120,9110,9120,9100,356
|
|
20230804,090500,25079260,9110,9120,9130,9100,842
|
|
20230804,090400,17409300,9110,9140,9140,9110,171
|
|
20230804,090300,15849320,9140,9130,9140,9120,8
|
|
20230804,090200,15776250,9110,9150,9150,9110,2
|
|
20230804,090100,15757990,9150,9150,9150,9150,458
|
|
20230804,090000,11567290,9170,9230,9250,9170,1253
|