620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,191700,1140970770,9270,9270,9270,9270,3883
|
|
20230803,191600,1140970770,9270,9270,9270,9270,0
|
|
20230803,191500,1140970770,9270,9270,9270,9270,0
|
|
20230803,191400,1140970770,9270,9270,9270,9270,0
|
|
20230803,191300,1140970770,9270,9270,9270,9270,0
|
|
20230803,191200,1140970770,9270,9270,9270,9270,0
|
|
20230803,191100,1140970770,9270,9270,9270,9270,0
|
|
20230803,191000,1140970770,9270,9270,9270,9270,0
|
|
20230803,190900,1140970770,9270,9270,9270,9270,0
|
|
20230803,190800,1140970770,9270,9270,9270,9270,0
|
|
20230803,190700,1140970770,9270,9270,9270,9270,0
|
|
20230803,190600,1140970770,9270,9270,9270,9270,0
|
|
20230803,190500,1140970770,9270,9270,9270,9270,0
|
|
20230803,190400,1140970770,9270,9270,9270,9270,0
|
|
20230803,190300,1140970770,9270,9270,9270,9270,0
|
|
20230803,190200,1140970770,9270,9270,9270,9270,0
|
|
20230803,190100,1140970770,9270,9270,9270,9270,0
|
|
20230803,190000,1140970770,9270,9270,9270,9270,0
|
|
20230803,185900,1140970770,9270,9270,9270,9270,0
|
|
20230803,185800,1140970770,9270,9270,9270,9270,0
|
|
20230803,185700,1140970770,9270,9270,9270,9270,0
|
|
20230803,185600,1140970770,9270,9270,9270,9270,0
|
|
20230803,185500,1140970770,9270,9270,9270,9270,0
|
|
20230803,185400,1140970770,9270,9270,9270,9270,0
|
|
20230803,185300,1140970770,9270,9270,9270,9270,0
|
|
20230803,185200,1140970770,9270,9270,9270,9270,0
|
|
20230803,185100,1140970770,9270,9270,9270,9270,0
|
|
20230803,185000,1140970770,9270,9270,9270,9270,0
|
|
20230803,184900,1140970770,9270,9270,9270,9270,0
|
|
20230803,184800,1140970770,9270,9270,9270,9270,0
|
|
20230803,184700,1140970770,9270,9270,9270,9270,3883
|
|
20230803,184600,1140970770,9270,9270,9270,9270,0
|
|
20230803,184500,1140970770,9270,9270,9270,9270,0
|
|
20230803,184400,1140970770,9270,9270,9270,9270,0
|
|
20230803,184300,1140970770,9270,9270,9270,9270,0
|
|
20230803,184200,1140970770,9270,9270,9270,9270,0
|
|
20230803,184100,1140970770,9270,9270,9270,9270,0
|
|
20230803,184000,1140970770,9270,9270,9270,9270,0
|
|
20230803,183900,1140970770,9270,9270,9270,9270,0
|
|
20230803,183800,1140970770,9270,9270,9270,9270,0
|
|
20230803,183700,1140970770,9270,9270,9270,9270,0
|
|
20230803,183600,1140970770,9270,9270,9270,9270,0
|
|
20230803,183500,1140970770,9270,9270,9270,9270,0
|
|
20230803,183400,1140970770,9270,9270,9270,9270,0
|
|
20230803,183300,1140970770,9270,9270,9270,9270,0
|
|
20230803,183200,1140970770,9270,9270,9270,9270,0
|
|
20230803,183100,1140970770,9270,9270,9270,9270,0
|
|
20230803,183000,1140970770,9270,9270,9270,9270,0
|
|
20230803,182900,1140970770,9270,9270,9270,9270,0
|
|
20230803,182800,1140970770,9270,9270,9270,9270,0
|
|
20230803,182700,1140970770,9270,9270,9270,9270,0
|
|
20230803,182600,1140970770,9270,9270,9270,9270,0
|
|
20230803,182500,1140970770,9270,9270,9270,9270,0
|
|
20230803,182400,1140970770,9270,9270,9270,9270,0
|
|
20230803,182300,1140970770,9270,9270,9270,9270,0
|
|
20230803,182200,1140970770,9270,9270,9270,9270,0
|
|
20230803,182100,1140970770,9270,9270,9270,9270,0
|
|
20230803,182000,1140970770,9270,9270,9270,9270,0
|
|
20230803,181900,1140970770,9270,9270,9270,9270,0
|
|
20230803,181800,1140970770,9270,9270,9270,9270,0
|
|
20230803,181700,1140970770,9270,9270,9270,9270,3883
|
|
20230803,181600,1140970770,9270,9270,9270,9270,0
|
|
20230803,181500,1140970770,9270,9270,9270,9270,0
|
|
20230803,181400,1140970770,9270,9270,9270,9270,0
|
|
20230803,181300,1140970770,9270,9270,9270,9270,0
|
|
20230803,181200,1140970770,9270,9270,9270,9270,0
|
|
20230803,181100,1140970770,9270,9270,9270,9270,0
|
|
20230803,181000,1140970770,9270,9270,9270,9270,0
|
|
20230803,180900,1140970770,9270,9270,9270,9270,0
|
|
20230803,180800,1140970770,9270,9270,9270,9270,0
|
|
20230803,180700,1140970770,9270,9270,9270,9270,0
|
|
20230803,180600,1140970770,9270,9270,9270,9270,0
|
|
20230803,180500,1140970770,9270,9270,9270,9270,0
|
|
20230803,180400,1140970770,9270,9270,9270,9270,0
|
|
20230803,180300,1140970770,9270,9270,9270,9270,0
|
|
20230803,180200,1140970770,9270,9270,9270,9270,0
|
|
20230803,180100,1140970770,9270,9270,9270,9270,0
|
|
20230803,180000,1140970770,9270,9270,9270,9270,0
|
|
20230803,175900,1140970770,9270,9270,9270,9270,0
|
|
20230803,175800,1140970770,9270,9270,9270,9270,0
|
|
20230803,175700,1140970770,9270,9270,9270,9270,0
|
|
20230803,175600,1140970770,9270,9270,9270,9270,0
|
|
20230803,175500,1140970770,9270,9270,9270,9270,0
|
|
20230803,175400,1140970770,9270,9270,9270,9270,0
|
|
20230803,175300,1140970770,9270,9270,9270,9270,0
|
|
20230803,175200,1140970770,9270,9270,9270,9270,0
|
|
20230803,175100,1140970770,9270,9270,9270,9270,0
|
|
20230803,175000,1140970770,9270,9270,9270,9270,0
|
|
20230803,174900,1140970770,9270,9270,9270,9270,0
|
|
20230803,174800,1140970770,9270,9270,9270,9270,0
|
|
20230803,174700,1140970770,9270,9270,9270,9270,3883
|
|
20230803,174600,1140970770,9270,9270,9270,9270,0
|
|
20230803,174500,1140970770,9270,9270,9270,9270,0
|
|
20230803,174400,1140970770,9270,9270,9270,9270,0
|
|
20230803,174300,1140970770,9270,9270,9270,9270,0
|
|
20230803,174200,1140970770,9270,9270,9270,9270,0
|
|
20230803,174100,1140970770,9270,9270,9270,9270,0
|
|
20230803,174000,1140970770,9270,9270,9270,9270,0
|
|
20230803,173900,1140970770,9270,9270,9270,9270,0
|
|
20230803,173800,1140970770,9270,9270,9270,9270,0
|
|
20230803,173700,1140970770,9270,9270,9270,9270,0
|
|
20230803,173600,1140970770,9270,9270,9270,9270,0
|
|
20230803,173500,1140970770,9270,9270,9270,9270,0
|
|
20230803,173400,1140970770,9270,9270,9270,9270,0
|
|
20230803,173300,1140970770,9270,9270,9270,9270,0
|
|
20230803,173200,1140970770,9270,9270,9270,9270,0
|
|
20230803,173100,1140970770,9270,9270,9270,9270,0
|
|
20230803,173000,1140970770,9270,9270,9270,9270,0
|
|
20230803,172900,1140970770,9270,9270,9270,9270,0
|
|
20230803,172800,1140970770,9270,9270,9270,9270,0
|
|
20230803,172700,1140970770,9270,9270,9270,9270,0
|
|
20230803,172600,1140970770,9270,9270,9270,9270,0
|
|
20230803,172500,1140970770,9270,9270,9270,9270,0
|
|
20230803,172400,1140970770,9270,9270,9270,9270,0
|
|
20230803,172300,1140970770,9270,9270,9270,9270,0
|
|
20230803,172200,1140970770,9270,9270,9270,9270,0
|
|
20230803,172100,1140970770,9270,9270,9270,9270,0
|
|
20230803,172000,1140970770,9270,9270,9270,9270,0
|
|
20230803,171900,1140970770,9270,9270,9270,9270,0
|
|
20230803,171800,1140970770,9270,9270,9270,9270,0
|
|
20230803,171700,1140970770,9270,9270,9270,9270,3883
|
|
20230803,171600,1140970770,9270,9270,9270,9270,0
|
|
20230803,171500,1140970770,9270,9270,9270,9270,0
|
|
20230803,171400,1140970770,9270,9270,9270,9270,0
|
|
20230803,171300,1140970770,9270,9270,9270,9270,0
|
|
20230803,171200,1140970770,9270,9270,9270,9270,0
|
|
20230803,171100,1140970770,9270,9270,9270,9270,0
|
|
20230803,171000,1140970770,9270,9270,9270,9270,0
|
|
20230803,170900,1140970770,9270,9270,9270,9270,0
|
|
20230803,170800,1140970770,9270,9270,9270,9270,0
|
|
20230803,170700,1140970770,9270,9270,9270,9270,0
|
|
20230803,170600,1140970770,9270,9270,9270,9270,0
|
|
20230803,170500,1140970770,9270,9270,9270,9270,0
|
|
20230803,170400,1140970770,9270,9270,9270,9270,0
|
|
20230803,170300,1140970770,9270,9270,9270,9270,0
|
|
20230803,170200,1140970770,9270,9270,9270,9270,0
|
|
20230803,170100,1140970770,9270,9270,9270,9270,0
|
|
20230803,170000,1140970770,9270,9270,9270,9270,0
|
|
20230803,165900,1140970770,9270,9270,9270,9270,0
|
|
20230803,165800,1140970770,9270,9270,9270,9270,0
|
|
20230803,165700,1140970770,9270,9270,9270,9270,0
|
|
20230803,165600,1140970770,9270,9270,9270,9270,0
|
|
20230803,165500,1140970770,9270,9270,9270,9270,0
|
|
20230803,165400,1140970770,9270,9270,9270,9270,0
|
|
20230803,165300,1140970770,9270,9270,9270,9270,0
|
|
20230803,165200,1140970770,9270,9270,9270,9270,0
|
|
20230803,165100,1140970770,9270,9270,9270,9270,0
|
|
20230803,165000,1140970770,9270,9270,9270,9270,0
|
|
20230803,164900,1140970770,9270,9270,9270,9270,0
|
|
20230803,164800,1140970770,9270,9270,9270,9270,0
|
|
20230803,164700,1140970770,9270,9270,9270,9270,3883
|
|
20230803,164600,1140970770,9270,9270,9270,9270,0
|
|
20230803,164500,1140970770,9270,9270,9270,9270,0
|
|
20230803,164400,1140970770,9270,9270,9270,9270,0
|
|
20230803,164300,1140970770,9270,9270,9270,9270,0
|
|
20230803,164200,1140970770,9270,9270,9270,9270,0
|
|
20230803,164100,1140970770,9270,9270,9270,9270,0
|
|
20230803,164000,1140970770,9270,9270,9270,9270,0
|
|
20230803,163900,1140970770,9270,9270,9270,9270,0
|
|
20230803,163800,1140970770,9270,9270,9270,9270,0
|
|
20230803,163700,1140970770,9270,9270,9270,9270,0
|
|
20230803,163600,1140970770,9270,9270,9270,9270,0
|
|
20230803,163500,1140970770,9270,9270,9270,9270,0
|
|
20230803,163400,1140970770,9270,9270,9270,9270,0
|
|
20230803,163300,1140970770,9270,9270,9270,9270,0
|
|
20230803,163200,1140970770,9270,9270,9270,9270,0
|
|
20230803,163100,1140970770,9270,9270,9270,9270,0
|
|
20230803,163000,1140970770,9270,9270,9270,9270,0
|
|
20230803,162900,1140970770,9270,9270,9270,9270,0
|
|
20230803,162800,1140970770,9270,9270,9270,9270,0
|
|
20230803,162700,1140970770,9270,9270,9270,9270,0
|
|
20230803,162600,1140970770,9270,9270,9270,9270,0
|
|
20230803,162500,1140970770,9270,9270,9270,9270,0
|
|
20230803,162400,1140970770,9270,9270,9270,9270,0
|
|
20230803,162300,1140970770,9270,9270,9270,9270,0
|
|
20230803,162200,1140970770,9270,9270,9270,9270,0
|
|
20230803,162100,1140970770,9270,9270,9270,9270,0
|
|
20230803,162000,1140970770,9270,9270,9270,9270,0
|
|
20230803,161900,1140970770,9270,9270,9270,9270,0
|
|
20230803,161800,1140970770,9270,9270,9270,9270,0
|
|
20230803,161700,1140970770,9270,9270,9270,9270,3883
|
|
20230803,161600,1140970770,9270,9270,9270,9270,0
|
|
20230803,161500,1140970770,9270,9270,9270,9270,0
|
|
20230803,161400,1140970770,9270,9270,9270,9270,0
|
|
20230803,161300,1140970770,9270,9270,9270,9270,0
|
|
20230803,161200,1140970770,9270,9270,9270,9270,0
|
|
20230803,161100,1140970770,9270,9270,9270,9270,0
|
|
20230803,161000,1140970770,9270,9270,9270,9270,0
|
|
20230803,160900,1140970770,9270,9270,9270,9270,0
|
|
20230803,160800,1140970770,9270,9270,9270,9270,0
|
|
20230803,160700,1140970770,9270,9270,9270,9270,0
|
|
20230803,160600,1140970770,9270,9270,9270,9270,0
|
|
20230803,160500,1140970770,9270,9270,9270,9270,0
|
|
20230803,160400,1140970770,9270,9270,9270,9270,0
|
|
20230803,160300,1140970770,9270,9270,9270,9270,0
|
|
20230803,160200,1140970770,9270,9270,9270,9270,0
|
|
20230803,160100,1140970770,9270,9270,9270,9270,0
|
|
20230803,160000,1140970770,9270,9270,9270,9270,0
|
|
20230803,155900,1140970770,9270,9270,9270,9270,0
|
|
20230803,155800,1140970770,9270,9270,9270,9270,0
|
|
20230803,155700,1140970770,9270,9270,9270,9270,0
|
|
20230803,155600,1140970770,9270,9270,9270,9270,0
|
|
20230803,155500,1140970770,9270,9270,9270,9270,0
|
|
20230803,155400,1140970770,9270,9270,9270,9270,0
|
|
20230803,155300,1140970770,9270,9270,9270,9270,0
|
|
20230803,155200,1140970770,9270,9270,9270,9270,0
|
|
20230803,155100,1140970770,9270,9270,9270,9270,0
|
|
20230803,155000,1140970770,9270,9270,9270,9270,0
|
|
20230803,154900,1140970770,9270,9270,9270,9270,0
|
|
20230803,154800,1140970770,9270,9270,9270,9270,0
|
|
20230803,154700,1140970770,9270,9270,9270,9270,3883
|
|
20230803,154600,1140970770,9270,9270,9270,9270,0
|
|
20230803,154500,1140970770,9270,9270,9270,9270,0
|
|
20230803,154400,1140970770,9270,9270,9270,9270,0
|
|
20230803,154300,1140970770,9270,9270,9270,9270,0
|
|
20230803,154200,1140970770,9270,9270,9270,9270,0
|
|
20230803,154100,1140970770,9270,9270,9270,9270,0
|
|
20230803,154000,1140970770,9270,9270,9270,9270,0
|
|
20230803,153900,1140970770,9270,9270,9270,9270,0
|
|
20230803,153800,1140970770,9270,9270,9270,9270,0
|
|
20230803,153700,1140970770,9270,9270,9270,9270,0
|
|
20230803,153600,1140970770,9270,9270,9270,9270,0
|
|
20230803,153500,1140970770,9270,9270,9270,9270,0
|
|
20230803,153400,1140970770,9270,9270,9270,9270,0
|
|
20230803,153300,1140970770,9270,9270,9270,9270,0
|
|
20230803,153200,1140970770,9270,9270,9270,9270,0
|
|
20230803,153100,1140970770,9270,9270,9270,9270,0
|
|
20230803,153000,1140970770,9270,9270,9270,9270,3883
|
|
20230803,152900,1104975360,9380,9380,9380,9380,0
|
|
20230803,152800,1104975360,9380,9380,9380,9380,0
|
|
20230803,152700,1104975360,9380,9380,9380,9380,0
|
|
20230803,152600,1104975360,9380,9380,9380,9380,0
|
|
20230803,152500,1104975360,9380,9380,9380,9380,0
|
|
20230803,152400,1104975360,9380,9380,9380,9380,0
|
|
20230803,152300,1104975360,9380,9380,9380,9380,0
|
|
20230803,152200,1104975360,9380,9380,9380,9380,0
|
|
20230803,152100,1104975360,9380,9380,9380,9380,0
|
|
20230803,152000,1104975360,9380,9380,9380,9380,0
|
|
20230803,151900,1104975360,9380,9300,9380,9300,3796
|
|
20230803,151800,1069442990,9300,9300,9300,9290,19
|
|
20230803,151700,1069266350,9300,9300,9300,9300,827
|
|
20230803,151600,1061575250,9300,9300,9300,9300,1
|
|
20230803,151500,1061565950,9300,9270,9300,9270,18
|
|
20230803,151400,1061399030,9290,9290,9290,9290,10
|
|
20230803,151300,1061306130,9300,9300,9300,9300,103
|
|
20230803,151200,1060348230,9260,9300,9300,9260,53
|
|
20230803,151100,1059856220,9300,9300,9300,9300,1
|
|
20230803,151000,1059846920,9240,9300,9300,9240,3467
|
|
20230803,150900,1027733500,9300,9290,9300,9290,152
|
|
20230803,150800,1026321410,9300,9300,9300,9300,0
|
|
20230803,150700,1026321410,9300,9290,9300,9290,4
|
|
20230803,150600,1026284220,9290,9300,9300,9290,127
|
|
20230803,150500,1025104370,9320,9320,9320,9310,67
|
|
20230803,150400,1024480460,9300,9320,9330,9280,579
|
|
20230803,150300,1019101250,9370,9370,9370,9330,9
|
|
20230803,150200,1019017080,9380,9320,9390,9320,445
|
|
20230803,150100,1014844950,9390,9300,9390,9300,1362
|
|
20230803,150000,1002117490,9300,9290,9300,9290,288
|
|
20230803,145900,999439600,9290,9290,9290,9290,149
|
|
20230803,145800,998055390,9290,9280,9290,9280,523
|
|
20230803,145700,993201430,9280,9280,9280,9280,0
|
|
20230803,145600,993201430,9280,9280,9280,9280,0
|
|
20230803,145500,993201430,9280,9290,9290,9280,7
|
|
20230803,145400,993136460,9290,9290,9290,9290,147
|
|
20230803,145300,991770830,9280,9280,9280,9280,590
|
|
20230803,145200,986295630,9300,9300,9300,9300,0
|
|
20230803,145100,986295630,9300,9300,9300,9300,0
|
|
20230803,145000,986295630,9300,9300,9300,9300,2
|
|
20230803,144900,986277030,9300,9300,9300,9300,6
|
|
20230803,144800,986221230,9300,9300,9300,9300,20
|
|
20230803,144700,986035230,9300,9260,9300,9250,301
|
|
20230803,144600,983250920,9280,9270,9280,9270,1556
|
|
20230803,144500,968811360,9270,9270,9270,9260,154
|
|
20230803,144400,967385110,9280,9320,9320,9280,162
|
|
20230803,144300,965877270,9320,9320,9320,9320,0
|
|
20230803,144200,965877270,9320,9320,9320,9320,1
|
|
20230803,144100,965867950,9270,9290,9290,9270,68
|
|
20230803,144000,965237350,9290,9330,9330,9290,6
|
|
20230803,143900,965181540,9280,9280,9280,9280,1
|
|
20230803,143800,965172260,9290,9330,9330,9270,547
|
|
20230803,143700,960099140,9330,9330,9330,9330,0
|
|
20230803,143600,960099140,9330,9290,9330,9280,501
|
|
20230803,143500,955446370,9330,9330,9330,9330,61
|
|
20230803,143400,954877240,9330,9290,9330,9290,11
|
|
20230803,143300,954775010,9290,9290,9290,9290,0
|
|
20230803,143200,954775010,9290,9330,9330,9290,7
|
|
20230803,143100,954709940,9300,9300,9300,9300,0
|
|
20230803,143000,954709940,9300,9300,9300,9300,100
|
|
20230803,142900,953779940,9330,9330,9330,9330,3
|
|
20230803,142800,953751950,9320,9320,9320,9320,18
|
|
20230803,142700,953584190,9300,9300,9300,9300,0
|
|
20230803,142600,953584190,9300,9300,9300,9300,375
|
|
20230803,142500,950096690,9300,9300,9300,9300,1
|
|
20230803,142400,950087390,9310,9320,9320,9310,3
|
|
20230803,142300,950059450,9330,9300,9330,9300,237
|
|
20230803,142200,947855310,9290,9300,9300,9290,2
|
|
20230803,142100,947836720,9290,9290,9290,9280,6
|
|
20230803,142000,947781000,9280,9280,9280,9280,0
|
|
20230803,141900,947781000,9280,9280,9280,9280,5
|
|
20230803,141800,947734600,9300,9300,9300,9300,1
|
|
20230803,141700,947725300,9300,9300,9300,9300,0
|
|
20230803,141600,947725300,9300,9300,9300,9300,0
|
|
20230803,141500,947725300,9300,9300,9300,9300,0
|
|
20230803,141400,947725300,9300,9300,9300,9300,0
|
|
20230803,141300,947725300,9300,9300,9300,9300,1
|
|
20230803,141200,947716000,9270,9270,9270,9270,0
|
|
20230803,141100,947716000,9270,9270,9270,9270,0
|
|
20230803,141000,947716000,9270,9260,9270,9260,1465
|
|
20230803,140900,934147500,9260,9260,9260,9260,561
|
|
20230803,140800,928952640,9270,9270,9270,9270,23
|
|
20230803,140700,928739430,9310,9310,9310,9310,8
|
|
20230803,140600,928664950,9260,9260,9260,9260,0
|
|
20230803,140500,928664950,9260,9270,9270,9260,17
|
|
20230803,140400,928507450,9320,9320,9320,9320,0
|
|
20230803,140300,928507450,9320,9320,9320,9320,1
|
|
20230803,140200,928498130,9300,9300,9300,9300,0
|
|
20230803,140100,928498130,9300,9330,9330,9290,51
|
|
20230803,140000,928024160,9260,9290,9300,9260,984
|
|
20230803,135900,918886110,9290,9300,9300,9290,1585
|
|
20230803,135800,904154320,9310,9310,9310,9310,62
|
|
20230803,135700,903577100,9320,9320,9320,9320,1
|
|
20230803,135600,903567780,9320,9320,9320,9320,9
|
|
20230803,135500,903483900,9320,9320,9320,9320,1
|
|
20230803,135400,903474580,9330,9330,9330,9330,6
|
|
20230803,135300,903418600,9330,9330,9330,9330,9
|
|
20230803,135200,903334630,9330,9330,9330,9330,1
|
|
20230803,135100,903325300,9330,9330,9330,9330,9
|
|
20230803,135000,903241330,9310,9310,9310,9310,1
|
|
20230803,134900,903232020,9340,9320,9340,9320,82
|
|
20230803,134800,902466160,9340,9340,9340,9340,0
|
|
20230803,134700,902466160,9340,9340,9340,9340,1
|
|
20230803,134600,902456820,9340,9340,9340,9340,0
|
|
20230803,134500,902456820,9340,9320,9340,9310,201
|
|
20230803,134400,900584080,9340,9330,9340,9320,414
|
|
20230803,134300,896721580,9320,9320,9320,9320,23
|
|
20230803,134200,896507220,9320,9320,9320,9320,3
|
|
20230803,134100,896479260,9330,9330,9330,9330,50
|
|
20230803,134000,896012760,9330,9330,9330,9330,0
|
|
20230803,133900,896012760,9330,9330,9330,9330,0
|
|
20230803,133800,896012760,9330,9330,9330,9330,1
|
|
20230803,133700,896003430,9320,9320,9320,9320,13
|
|
20230803,133600,895882270,9320,9300,9320,9300,3
|
|
20230803,133500,895854330,9310,9290,9310,9290,2
|
|
20230803,133400,895835730,9310,9310,9310,9310,1
|
|
20230803,133300,895826420,9310,9310,9310,9310,1
|
|
20230803,133200,895817110,9340,9340,9340,9310,363
|
|
20230803,133100,892437520,9290,9300,9300,9290,643
|
|
20230803,133000,886457740,9310,9310,9310,9310,152
|
|
20230803,132900,885042620,9310,9310,9310,9310,0
|
|
20230803,132800,885042620,9310,9310,9310,9310,0
|
|
20230803,132700,885042620,9310,9310,9310,9310,0
|
|
20230803,132600,885042620,9310,9310,9310,9310,0
|
|
20230803,132500,885042620,9310,9320,9340,9310,728
|
|
20230803,132400,878253740,9320,9320,9320,9320,0
|
|
20230803,132300,878253740,9320,9320,9320,9320,10
|
|
20230803,132200,878160540,9320,9320,9320,9320,2
|
|
20230803,132100,878141900,9320,9320,9320,9320,250
|
|
20230803,132000,875811900,9320,9320,9320,9320,5
|
|
20230803,131900,875765300,9340,9340,9340,9340,1
|
|
20230803,131800,875755960,9340,9340,9340,9340,198
|
|
20230803,131700,873906640,9340,9320,9350,9320,621
|
|
20230803,131600,868110130,9340,9340,9340,9340,3
|
|
20230803,131500,868082110,9300,9330,9330,9300,618
|
|
20230803,131400,862321420,9350,9350,9350,9350,0
|
|
20230803,131300,862321420,9350,9350,9350,9350,0
|
|
20230803,131200,862321420,9350,9350,9350,9350,0
|
|
20230803,131100,862321420,9350,9330,9350,9330,7
|
|
20230803,131000,862256090,9330,9330,9330,9330,347
|
|
20230803,130900,859018580,9330,9330,9330,9330,0
|
|
20230803,130800,859018580,9330,9330,9330,9330,0
|
|
20230803,130700,859018580,9330,9340,9340,9330,36
|
|
20230803,130600,858682540,9350,9350,9350,9350,94
|
|
20230803,130500,857803640,9350,9350,9350,9350,0
|
|
20230803,130400,857803640,9350,9350,9350,9350,0
|
|
20230803,130300,857803640,9350,9350,9350,9350,10
|
|
20230803,130200,857710140,9370,9330,9370,9330,683
|
|
20230803,130100,851328070,9340,9360,9360,9340,3
|
|
20230803,130000,851300020,9300,9360,9360,9300,2218
|
|
20230803,125900,830638770,9380,9380,9380,9370,136
|
|
20230803,125800,829363190,9390,9390,9390,9390,2
|
|
20230803,125700,829344410,9390,9370,9390,9370,2
|
|
20230803,125600,829325650,9390,9390,9390,9380,20
|
|
20230803,125500,829137980,9390,9390,9390,9390,19
|
|
20230803,125400,828959570,9390,9360,9390,9360,346
|
|
20230803,125300,825720950,9360,9360,9360,9360,10
|
|
20230803,125200,825627350,9360,9360,9360,9360,305
|
|
20230803,125100,822772550,9360,9360,9360,9360,0
|
|
20230803,125000,822772550,9360,9360,9360,9350,119
|
|
20230803,124900,821659100,9350,9340,9360,9340,173
|
|
20230803,124800,820042440,9340,9300,9340,9300,111
|
|
20230803,124700,819007500,9320,9320,9320,9320,4
|
|
20230803,124600,818970220,9320,9320,9320,9320,1
|
|
20230803,124500,818960900,9300,9300,9300,9300,0
|
|
20230803,124400,818960900,9300,9300,9300,9300,0
|
|
20230803,124300,818960900,9300,9300,9300,9300,0
|
|
20230803,124200,818960900,9300,9360,9360,9300,101
|
|
20230803,124100,818015600,9360,9310,9360,9310,195
|
|
20230803,124000,816199620,9300,9300,9300,9300,200
|
|
20230803,123900,814339620,9360,9310,9360,9310,3
|
|
20230803,123800,814311640,9340,9290,9360,9290,69
|
|
20230803,123700,813669540,9290,9290,9290,9290,99
|
|
20230803,123600,812749830,9280,9280,9280,9280,60
|
|
20230803,123500,812193030,9290,9290,9290,9290,1
|
|
20230803,123400,812183740,9280,9300,9370,9280,64
|
|
20230803,123300,811589110,9300,9340,9370,9300,388
|
|
20230803,123200,807971870,9320,9350,9350,9320,29
|
|
20230803,123100,807701150,9350,9390,9390,9340,37
|
|
20230803,123000,807354020,9390,9390,9390,9390,9
|
|
20230803,122900,807269510,9390,9400,9400,9340,280
|
|
20230803,122800,804648540,9400,9380,9410,9360,1136
|
|
20230803,122700,793999990,9380,9350,9380,9350,363
|
|
20230803,122600,790600880,9350,9350,9350,9350,0
|
|
20230803,122500,790600880,9350,9330,9350,9330,2
|
|
20230803,122400,790582200,9350,9350,9350,9350,261
|
|
20230803,122300,788141850,9330,9320,9330,9310,503
|
|
20230803,122200,783453860,9310,9310,9310,9270,764
|
|
20230803,122100,776355580,9250,9300,9300,9250,1216
|
|
20230803,122000,765089440,9290,9290,9290,9290,81
|
|
20230803,121900,764336950,9290,9290,9290,9290,200
|
|
20230803,121800,762478950,9290,9290,9290,9290,0
|
|
20230803,121700,762478950,9290,9290,9290,9270,268
|
|
20230803,121600,759993830,9290,9290,9290,9290,3
|
|
20230803,121500,759965960,9290,9290,9290,9290,1
|
|
20230803,121400,759956670,9300,9300,9300,9280,11
|
|
20230803,121300,759854390,9280,9280,9280,9280,7
|
|
20230803,121200,759789430,9280,9300,9350,9280,1736
|
|
20230803,121100,743567400,9280,9280,9280,9280,92
|
|
20230803,121000,742713640,9270,9270,9270,9270,101
|
|
20230803,120900,741777370,9270,9260,9270,9260,21
|
|
20230803,120800,741582900,9260,9260,9260,9260,91
|
|
20230803,120700,740740240,9300,9300,9300,9300,390
|
|
20230803,120600,737113240,9300,9300,9300,9300,10
|
|
20230803,120500,737020240,9300,9300,9300,9300,1
|
|
20230803,120400,737010940,9290,9290,9290,9290,0
|
|
20230803,120300,737010940,9290,9280,9310,9280,82
|
|
20230803,120200,736249900,9280,9270,9280,9270,433
|
|
20230803,120100,732235980,9260,9320,9320,9260,1625
|
|
20230803,120000,717157300,9320,9300,9320,9300,60
|
|
20230803,115900,716598720,9270,9270,9270,9270,0
|
|
20230803,115800,716598720,9270,9270,9270,9270,0
|
|
20230803,115700,716598720,9270,9270,9270,9270,3
|
|
20230803,115600,716570910,9300,9290,9300,9290,224
|
|
20230803,115500,714488260,9280,9280,9280,9280,2
|
|
20230803,115400,714469700,9260,9250,9260,9250,74
|
|
20230803,115300,713785170,9250,9250,9250,9250,32
|
|
20230803,115200,713489170,9230,9230,9250,9230,402
|
|
20230803,115100,709770710,9240,9240,9240,9240,63
|
|
20230803,115000,709188590,9240,9250,9250,9240,14
|
|
20230803,114900,709059100,9250,9250,9250,9250,1
|
|
20230803,114800,709049850,9250,9250,9250,9240,145
|
|
20230803,114700,707708840,9270,9250,9270,9250,18
|
|
20230803,114600,707542240,9260,9260,9330,9260,48
|
|
20230803,114500,707095370,9300,9250,9300,9250,2331
|
|
20230803,114400,685421350,9250,9230,9260,9230,222
|
|
20230803,114300,683369470,9240,9210,9240,9210,15
|
|
20230803,114200,683230920,9200,9200,9200,9200,140
|
|
20230803,114100,681942920,9200,9190,9200,9190,27
|
|
20230803,114000,681694530,9200,9210,9210,9200,2920
|
|
20230803,113900,654818380,9220,9220,9220,9220,0
|
|
20230803,113800,654818380,9220,9220,9220,9220,21
|
|
20230803,113700,654624760,9230,9220,9230,9220,4
|
|
20230803,113600,654587870,9210,9230,9230,9210,244
|
|
20230803,113500,652339910,9240,9260,9260,9240,2
|
|
20230803,113400,652321410,9220,9240,9260,9220,1029
|
|
20230803,113300,642830370,9240,9240,9260,9240,121
|
|
20230803,113200,641712110,9260,9250,9260,9240,120
|
|
20230803,113100,640602010,9250,9270,9270,9250,1962
|
|
20230803,113000,622435840,9270,9260,9290,9260,464
|
|
20230803,112900,618134550,9260,9270,9270,9260,699
|
|
20230803,112800,611654840,9300,9280,9300,9280,64
|
|
20230803,112700,611060900,9300,9300,9300,9300,10
|
|
20230803,112600,610967900,9300,9280,9300,9280,64
|
|
20230803,112500,610373940,9300,9300,9300,9290,523
|
|
20230803,112400,605510250,9290,9290,9290,9290,61
|
|
20230803,112300,604943560,9290,9290,9290,9290,11
|
|
20230803,112200,604841370,9290,9280,9290,9280,759
|
|
20230803,112100,597794260,9280,9280,9280,9270,512
|
|
20230803,112000,593043000,9270,9270,9270,9270,0
|
|
20230803,111900,593043000,9270,9290,9290,9270,1023
|
|
20230803,111800,583546010,9330,9320,9330,9320,3
|
|
20230803,111700,583518030,9310,9310,9330,9300,441
|
|
20230803,111600,579414720,9330,9330,9330,9330,20
|
|
20230803,111500,579228120,9330,9330,9330,9330,21
|
|
20230803,111400,579032190,9310,9310,9340,9310,121
|
|
20230803,111300,577905650,9340,9340,9340,9340,0
|
|
20230803,111200,577905650,9340,9320,9340,9320,11
|
|
20230803,111100,577803110,9340,9300,9340,9300,12
|
|
20230803,111000,577691070,9300,9290,9300,9290,119
|
|
20230803,110900,576585550,9290,9300,9300,9290,131
|
|
20230803,110800,575368530,9290,9290,9290,9290,0
|
|
20230803,110700,575368530,9290,9290,9290,9290,4
|
|
20230803,110600,575331370,9290,9290,9300,9290,8
|
|
20230803,110500,575257020,9300,9290,9300,9280,90
|
|
20230803,110400,574421150,9290,9290,9290,9290,14
|
|
20230803,110300,574291090,9280,9300,9300,9280,7
|
|
20230803,110200,574226010,9300,9300,9300,9300,1
|
|
20230803,110100,574216710,9300,9300,9300,9300,1
|
|
20230803,110000,574207410,9300,9280,9300,9280,90
|
|
20230803,105900,573371290,9280,9290,9290,9280,209
|
|
20230803,105800,571429920,9270,9280,9280,9270,344
|
|
20230803,105700,568240730,9280,9280,9280,9280,41
|
|
20230803,105600,567860250,9280,9290,9300,9280,262
|
|
20230803,105500,565428500,9280,9290,9290,9280,14
|
|
20230803,105400,565298570,9300,9290,9300,9290,14
|
|
20230803,105300,565168490,9300,9300,9300,9300,101
|
|
20230803,105200,564229190,9290,9300,9300,9290,164
|
|
20230803,105100,562705620,9300,9300,9300,9290,192
|
|
20230803,105000,560920510,9300,9300,9300,9300,185
|
|
20230803,104900,559200010,9310,9310,9310,9310,57
|
|
20230803,104800,558669340,9310,9310,9310,9290,247
|
|
20230803,104700,556372370,9310,9310,9310,9300,992
|
|
20230803,104600,547146710,9310,9300,9310,9300,1020
|
|
20230803,104500,537659170,9300,9320,9320,9300,92
|
|
20230803,104400,536802840,9320,9310,9320,9310,103
|
|
20230803,104300,535843880,9320,9320,9320,9320,90
|
|
20230803,104200,535005080,9320,9300,9320,9300,8
|
|
20230803,104100,534930640,9320,9300,9360,9300,2179
|
|
20230803,104000,514657330,9360,9330,9360,9300,5312
|
|
20230803,103900,465210090,9360,9360,9360,9340,110
|
|
20230803,103800,464182490,9370,9370,9370,9370,0
|
|
20230803,103700,464182490,9370,9370,9370,9370,0
|
|
20230803,103600,464182490,9370,9310,9370,9310,1614
|
|
20230803,103500,449149440,9320,9360,9360,9320,667
|
|
20230803,103400,442927760,9340,9350,9350,9340,40
|
|
20230803,103300,442554140,9370,9330,9370,9330,96
|
|
20230803,103200,441658420,9330,9340,9340,9330,454
|
|
20230803,103100,437420590,9360,9330,9370,9330,59
|
|
20230803,103000,436869970,9370,9330,9370,9330,562
|
|
20230803,102900,431621920,9330,9320,9330,9320,370
|
|
20230803,102800,428173510,9310,9340,9340,9310,996
|
|
20230803,102700,418886780,9330,9390,9440,9330,3036
|
|
20230803,102600,390496340,9390,9440,9440,9380,2944
|
|
20230803,102500,362852100,9400,9400,9400,9400,534
|
|
20230803,102400,357832500,9420,9400,9440,9400,79
|
|
20230803,102300,357088570,9390,9390,9390,9390,0
|
|
20230803,102200,357088570,9390,9410,9410,9390,1787
|
|
20230803,102100,340289450,9430,9430,9430,9430,12
|
|
20230803,102000,340176290,9430,9420,9430,9410,41
|
|
20230803,101900,339790140,9430,9400,9440,9400,243
|
|
20230803,101800,337505600,9400,9400,9440,9390,166
|
|
20230803,101700,335945530,9410,9440,9440,9410,61
|
|
20230803,101600,335370960,9440,9390,9440,9390,255
|
|
20230803,101500,332972460,9390,9390,9400,9390,738
|
|
20230803,101400,326036360,9390,9410,9440,9390,1015
|
|
20230803,101300,316494290,9440,9410,9440,9410,269
|
|
20230803,101200,313960980,9410,9390,9420,9390,362
|
|
20230803,101100,310561740,9420,9410,9420,9400,777
|
|
20230803,101000,303252110,9400,9410,9420,9390,2968
|
|
20230803,100900,275336660,9420,9420,9430,9410,63
|
|
20230803,100800,274743220,9430,9420,9440,9420,265
|
|
20230803,100700,272244400,9420,9440,9440,9420,1585
|
|
20230803,100600,257310000,9430,9460,9460,9430,625
|
|
20230803,100500,251402210,9460,9470,9470,9460,501
|
|
20230803,100400,246662240,9490,9490,9490,9490,1
|
|
20230803,100300,246652750,9470,9470,9470,9470,48
|
|
20230803,100200,246198190,9490,9500,9500,9470,89
|
|
20230803,100100,245354250,9500,9500,9500,9500,0
|
|
20230803,100000,245354250,9500,9500,9500,9500,10
|
|
20230803,095900,245259250,9500,9500,9500,9500,0
|
|
20230803,095800,245259250,9500,9510,9510,9500,676
|
|
20230803,095700,238837240,9530,9560,9560,9510,1044
|
|
20230803,095600,228888060,9540,9550,9550,9540,320
|
|
20230803,095500,225833760,9560,9550,9560,9550,3
|
|
20230803,095400,225805100,9560,9560,9560,9560,1
|
|
20230803,095300,225795540,9540,9540,9560,9540,57
|
|
20230803,095200,225251560,9540,9530,9560,9530,23
|
|
20230803,095100,225032120,9510,9510,9560,9510,998
|
|
20230803,095000,215533450,9520,9580,9580,9520,54
|
|
20230803,094900,215018700,9520,9550,9580,9520,851
|
|
20230803,094800,206907810,9580,9560,9580,9520,153
|
|
20230803,094700,205447970,9580,9570,9580,9520,268
|
|
20230803,094600,202891780,9560,9570,9570,9550,71
|
|
20230803,094500,202212730,9570,9570,9570,9570,1
|
|
20230803,094400,202203160,9600,9570,9600,9540,123
|
|
20230803,094300,201028260,9570,9570,9580,9530,303
|
|
20230803,094200,198133090,9570,9610,9610,9570,2
|
|
20230803,094100,198113910,9570,9570,9630,9540,207
|
|
20230803,094000,196136630,9590,9570,9610,9570,272
|
|
20230803,093900,193525070,9570,9570,9570,9570,10
|
|
20230803,093800,193429370,9560,9590,9590,9560,16
|
|
20230803,093700,193275960,9590,9590,9600,9590,307
|
|
20230803,093600,190331820,9590,9590,9590,9590,1
|
|
20230803,093500,190322230,9610,9610,9610,9610,0
|
|
20230803,093400,190322230,9610,9590,9610,9590,180
|
|
20230803,093300,188594530,9590,9600,9600,9590,197
|
|
20230803,093200,186703340,9590,9590,9590,9590,244
|
|
20230803,093100,184363380,9590,9570,9590,9570,64
|
|
20230803,093000,183750300,9570,9590,9590,9570,221
|
|
20230803,092900,181634230,9600,9610,9610,9600,159
|
|
20230803,092800,180107320,9620,9630,9630,9620,121
|
|
20230803,092700,178942200,9610,9600,9630,9600,359
|
|
20230803,092600,175489080,9610,9540,9610,9490,1021
|
|
20230803,092500,165763490,9580,9610,9610,9580,475
|
|
20230803,092400,161204130,9630,9600,9630,9600,205
|
|
20230803,092300,159232750,9600,9600,9600,9600,51
|
|
20230803,092200,158743150,9600,9590,9600,9540,655
|
|
20230803,092100,152461060,9580,9520,9590,9520,309
|
|
20230803,092000,149503940,9520,9490,9520,9490,420
|
|
20230803,091900,145505690,9470,9470,9470,9470,7
|
|
20230803,091800,145439400,9520,9520,9520,9520,11
|
|
20230803,091700,145334680,9480,9450,9480,9420,782
|
|
20230803,091600,137950700,9440,9450,9460,9440,128
|
|
20230803,091500,136741920,9470,9460,9490,9450,346
|
|
20230803,091400,133469800,9450,9450,9520,9450,9
|
|
20230803,091300,133384660,9470,9520,9520,9430,600
|
|
20230803,091200,127708720,9470,9450,9470,9400,1984
|
|
20230803,091100,108953480,9460,9500,9500,9460,1321
|
|
20230803,091000,96432480,9500,9500,9500,9490,661
|
|
20230803,090900,90158880,9510,9520,9520,9490,226
|
|
20230803,090800,88012140,9500,9500,9520,9500,212
|
|
20230803,090700,85998120,9520,9540,9540,9520,139
|
|
20230803,090600,84673750,9540,9490,9590,9480,1167
|
|
20230803,090500,73583150,9500,9520,9530,9480,1506
|
|
20230803,090400,59267290,9530,9530,9530,9530,783
|
|
20230803,090300,51805300,9520,9570,9600,9510,1366
|
|
20230803,090200,38764260,9590,9710,9710,9590,2440
|
|
20230803,090100,15291260,9710,9630,9730,9630,113
|
|
20230803,090000,14201540,9630,9710,9750,9610,1468
|