663 lines
35 KiB
CSV
663 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,200000,5457797920,11880,11880,11880,11880,10995
|
|
20230809,195900,5457797920,11880,11880,11880,11880,0
|
|
20230809,195800,5457797920,11880,11880,11880,11880,0
|
|
20230809,195700,5457797920,11880,11880,11880,11880,0
|
|
20230809,195600,5457797920,11880,11880,11880,11880,0
|
|
20230809,195500,5457797920,11880,11880,11880,11880,0
|
|
20230809,195400,5457797920,11880,11880,11880,11880,0
|
|
20230809,195300,5457797920,11880,11880,11880,11880,0
|
|
20230809,195200,5457797920,11880,11880,11880,11880,0
|
|
20230809,195100,5457797920,11880,11880,11880,11880,0
|
|
20230809,195000,5457797920,11880,11880,11880,11880,0
|
|
20230809,194900,5457797920,11880,11880,11880,11880,0
|
|
20230809,194800,5457797920,11880,11880,11880,11880,0
|
|
20230809,194700,5457797920,11880,11880,11880,11880,0
|
|
20230809,194600,5457797920,11880,11880,11880,11880,0
|
|
20230809,194500,5457797920,11880,11880,11880,11880,0
|
|
20230809,194400,5457797920,11880,11880,11880,11880,0
|
|
20230809,194300,5457797920,11880,11880,11880,11880,0
|
|
20230809,194200,5457797920,11880,11880,11880,11880,0
|
|
20230809,194100,5457797920,11880,11880,11880,11880,0
|
|
20230809,194000,5457797920,11880,11880,11880,11880,0
|
|
20230809,193900,5457797920,11880,11880,11880,11880,0
|
|
20230809,193800,5457797920,11880,11880,11880,11880,0
|
|
20230809,193700,5457797920,11880,11880,11880,11880,0
|
|
20230809,193600,5457797920,11880,11880,11880,11880,0
|
|
20230809,193500,5457797920,11880,11880,11880,11880,0
|
|
20230809,193400,5457797920,11880,11880,11880,11880,0
|
|
20230809,193300,5457797920,11880,11880,11880,11880,0
|
|
20230809,193200,5457797920,11880,11880,11880,11880,0
|
|
20230809,193100,5457797920,11880,11880,11880,11880,0
|
|
20230809,193000,5457797920,11880,11880,11880,11880,10995
|
|
20230809,192900,5457797920,11880,11880,11880,11880,0
|
|
20230809,192800,5457797920,11880,11880,11880,11880,0
|
|
20230809,192700,5457797920,11880,11880,11880,11880,0
|
|
20230809,192600,5457797920,11880,11880,11880,11880,0
|
|
20230809,192500,5457797920,11880,11880,11880,11880,0
|
|
20230809,192400,5457797920,11880,11880,11880,11880,0
|
|
20230809,192300,5457797920,11880,11880,11880,11880,0
|
|
20230809,192200,5457797920,11880,11880,11880,11880,0
|
|
20230809,192100,5457797920,11880,11880,11880,11880,0
|
|
20230809,192000,5457797920,11880,11880,11880,11880,0
|
|
20230809,191900,5457797920,11880,11880,11880,11880,0
|
|
20230809,191800,5457797920,11880,11880,11880,11880,0
|
|
20230809,191700,5457797920,11880,11880,11880,11880,0
|
|
20230809,191600,5457797920,11880,11880,11880,11880,0
|
|
20230809,191500,5457797920,11880,11880,11880,11880,0
|
|
20230809,191400,5457797920,11880,11880,11880,11880,0
|
|
20230809,191300,5457797920,11880,11880,11880,11880,0
|
|
20230809,191200,5457797920,11880,11880,11880,11880,0
|
|
20230809,191100,5457797920,11880,11880,11880,11880,0
|
|
20230809,191000,5457797920,11880,11880,11880,11880,0
|
|
20230809,190900,5457797920,11880,11880,11880,11880,0
|
|
20230809,190800,5457797920,11880,11880,11880,11880,0
|
|
20230809,190700,5457797920,11880,11880,11880,11880,0
|
|
20230809,190600,5457797920,11880,11880,11880,11880,0
|
|
20230809,190500,5457797920,11880,11880,11880,11880,0
|
|
20230809,190400,5457797920,11880,11880,11880,11880,0
|
|
20230809,190300,5457797920,11880,11880,11880,11880,0
|
|
20230809,190200,5457797920,11880,11880,11880,11880,0
|
|
20230809,190100,5457797920,11880,11880,11880,11880,0
|
|
20230809,190000,5457797920,11880,11880,11880,11880,10995
|
|
20230809,185900,5457797920,11880,11880,11880,11880,0
|
|
20230809,185800,5457797920,11880,11880,11880,11880,0
|
|
20230809,185700,5457797920,11880,11880,11880,11880,0
|
|
20230809,185600,5457797920,11880,11880,11880,11880,0
|
|
20230809,185500,5457797920,11880,11880,11880,11880,0
|
|
20230809,185400,5457797920,11880,11880,11880,11880,0
|
|
20230809,185300,5457797920,11880,11880,11880,11880,0
|
|
20230809,185200,5457797920,11880,11880,11880,11880,0
|
|
20230809,185100,5457797920,11880,11880,11880,11880,0
|
|
20230809,185000,5457797920,11880,11880,11880,11880,0
|
|
20230809,184900,5457797920,11880,11880,11880,11880,0
|
|
20230809,184800,5457797920,11880,11880,11880,11880,0
|
|
20230809,184700,5457797920,11880,11880,11880,11880,0
|
|
20230809,184600,5457797920,11880,11880,11880,11880,0
|
|
20230809,184500,5457797920,11880,11880,11880,11880,0
|
|
20230809,184400,5457797920,11880,11880,11880,11880,0
|
|
20230809,184300,5457797920,11880,11880,11880,11880,0
|
|
20230809,184200,5457797920,11880,11880,11880,11880,0
|
|
20230809,184100,5457797920,11880,11880,11880,11880,0
|
|
20230809,184000,5457797920,11880,11880,11880,11880,0
|
|
20230809,183900,5457797920,11880,11880,11880,11880,0
|
|
20230809,183800,5457797920,11880,11880,11880,11880,0
|
|
20230809,183700,5457797920,11880,11880,11880,11880,0
|
|
20230809,183600,5457797920,11880,11880,11880,11880,0
|
|
20230809,183500,5457797920,11880,11880,11880,11880,0
|
|
20230809,183400,5457797920,11880,11880,11880,11880,0
|
|
20230809,183300,5457797920,11880,11880,11880,11880,0
|
|
20230809,183200,5457797920,11880,11880,11880,11880,0
|
|
20230809,183100,5457797920,11880,11880,11880,11880,0
|
|
20230809,183000,5457797920,11880,11880,11880,11880,10995
|
|
20230809,182900,5457797920,11880,11880,11880,11880,0
|
|
20230809,182800,5457797920,11880,11880,11880,11880,0
|
|
20230809,182700,5457797920,11880,11880,11880,11880,0
|
|
20230809,182600,5457797920,11880,11880,11880,11880,0
|
|
20230809,182500,5457797920,11880,11880,11880,11880,0
|
|
20230809,182400,5457797920,11880,11880,11880,11880,0
|
|
20230809,182300,5457797920,11880,11880,11880,11880,0
|
|
20230809,182200,5457797920,11880,11880,11880,11880,0
|
|
20230809,182100,5457797920,11880,11880,11880,11880,0
|
|
20230809,182000,5457797920,11880,11880,11880,11880,0
|
|
20230809,181900,5457797920,11880,11880,11880,11880,0
|
|
20230809,181800,5457797920,11880,11880,11880,11880,0
|
|
20230809,181700,5457797920,11880,11880,11880,11880,0
|
|
20230809,181600,5457797920,11880,11880,11880,11880,0
|
|
20230809,181500,5457797920,11880,11880,11880,11880,0
|
|
20230809,181400,5457797920,11880,11880,11880,11880,0
|
|
20230809,181300,5457797920,11880,11880,11880,11880,0
|
|
20230809,181200,5457797920,11880,11880,11880,11880,0
|
|
20230809,181100,5457797920,11880,11880,11880,11880,0
|
|
20230809,181000,5457797920,11880,11880,11880,11880,0
|
|
20230809,180900,5457797920,11880,11880,11880,11880,0
|
|
20230809,180800,5457797920,11880,11880,11880,11880,0
|
|
20230809,180700,5457797920,11880,11880,11880,11880,0
|
|
20230809,180600,5457797920,11880,11880,11880,11880,0
|
|
20230809,180500,5457797920,11880,11880,11880,11880,0
|
|
20230809,180400,5457797920,11880,11880,11880,11880,0
|
|
20230809,180300,5457797920,11880,11880,11880,11880,0
|
|
20230809,180200,5457797920,11880,11880,11880,11880,0
|
|
20230809,180100,5457797920,11880,11880,11880,11880,0
|
|
20230809,180000,5457797920,11880,11880,11880,11880,10995
|
|
20230809,175900,5457797920,11880,11880,11880,11880,0
|
|
20230809,175800,5457797920,11880,11880,11880,11880,0
|
|
20230809,175700,5457797920,11880,11880,11880,11880,0
|
|
20230809,175600,5457797920,11880,11880,11880,11880,0
|
|
20230809,175500,5457797920,11880,11880,11880,11880,0
|
|
20230809,175400,5457797920,11880,11880,11880,11880,0
|
|
20230809,175300,5457797920,11880,11880,11880,11880,0
|
|
20230809,175200,5457797920,11880,11880,11880,11880,0
|
|
20230809,175100,5457797920,11880,11880,11880,11880,0
|
|
20230809,175000,5457797920,11880,11880,11880,11880,0
|
|
20230809,174900,5457797920,11880,11880,11880,11880,0
|
|
20230809,174800,5457797920,11880,11880,11880,11880,0
|
|
20230809,174700,5457797920,11880,11880,11880,11880,0
|
|
20230809,174600,5457797920,11880,11880,11880,11880,0
|
|
20230809,174500,5457797920,11880,11880,11880,11880,0
|
|
20230809,174400,5457797920,11880,11880,11880,11880,0
|
|
20230809,174300,5457797920,11880,11880,11880,11880,0
|
|
20230809,174200,5457797920,11880,11880,11880,11880,0
|
|
20230809,174100,5457797920,11880,11880,11880,11880,0
|
|
20230809,174000,5457797920,11880,11880,11880,11880,0
|
|
20230809,173900,5457797920,11880,11880,11880,11880,0
|
|
20230809,173800,5457797920,11880,11880,11880,11880,0
|
|
20230809,173700,5457797920,11880,11880,11880,11880,0
|
|
20230809,173600,5457797920,11880,11880,11880,11880,0
|
|
20230809,173500,5457797920,11880,11880,11880,11880,0
|
|
20230809,173400,5457797920,11880,11880,11880,11880,0
|
|
20230809,173300,5457797920,11880,11880,11880,11880,0
|
|
20230809,173200,5457797920,11880,11880,11880,11880,0
|
|
20230809,173100,5457797920,11880,11880,11880,11880,0
|
|
20230809,173000,5457797920,11880,11880,11880,11880,10995
|
|
20230809,172900,5457797920,11880,11880,11880,11880,0
|
|
20230809,172800,5457797920,11880,11880,11880,11880,0
|
|
20230809,172700,5457797920,11880,11880,11880,11880,0
|
|
20230809,172600,5457797920,11880,11880,11880,11880,0
|
|
20230809,172500,5457797920,11880,11880,11880,11880,0
|
|
20230809,172400,5457797920,11880,11880,11880,11880,0
|
|
20230809,172300,5457797920,11880,11880,11880,11880,0
|
|
20230809,172200,5457797920,11880,11880,11880,11880,0
|
|
20230809,172100,5457797920,11880,11880,11880,11880,0
|
|
20230809,172000,5457797920,11880,11880,11880,11880,0
|
|
20230809,171900,5457797920,11880,11880,11880,11880,0
|
|
20230809,171800,5457797920,11880,11880,11880,11880,0
|
|
20230809,171700,5457797920,11880,11880,11880,11880,0
|
|
20230809,171600,5457797920,11880,11880,11880,11880,0
|
|
20230809,171500,5457797920,11880,11880,11880,11880,0
|
|
20230809,171400,5457797920,11880,11880,11880,11880,0
|
|
20230809,171300,5457797920,11880,11880,11880,11880,0
|
|
20230809,171200,5457797920,11880,11880,11880,11880,0
|
|
20230809,171100,5457797920,11880,11880,11880,11880,0
|
|
20230809,171000,5457797920,11880,11880,11880,11880,0
|
|
20230809,170900,5457797920,11880,11880,11880,11880,0
|
|
20230809,170800,5457797920,11880,11880,11880,11880,0
|
|
20230809,170700,5457797920,11880,11880,11880,11880,0
|
|
20230809,170600,5457797920,11880,11880,11880,11880,0
|
|
20230809,170500,5457797920,11880,11880,11880,11880,0
|
|
20230809,170400,5457797920,11880,11880,11880,11880,0
|
|
20230809,170300,5457797920,11880,11880,11880,11880,0
|
|
20230809,170200,5457797920,11880,11880,11880,11880,0
|
|
20230809,170100,5457797920,11880,11880,11880,11880,0
|
|
20230809,170000,5457797920,11880,11880,11880,11880,10995
|
|
20230809,165900,5457797920,11880,11880,11880,11880,0
|
|
20230809,165800,5457797920,11880,11880,11880,11880,0
|
|
20230809,165700,5457797920,11880,11880,11880,11880,0
|
|
20230809,165600,5457797920,11880,11880,11880,11880,0
|
|
20230809,165500,5457797920,11880,11880,11880,11880,0
|
|
20230809,165400,5457797920,11880,11880,11880,11880,0
|
|
20230809,165300,5457797920,11880,11880,11880,11880,0
|
|
20230809,165200,5457797920,11880,11880,11880,11880,0
|
|
20230809,165100,5457797920,11880,11880,11880,11880,0
|
|
20230809,165000,5457797920,11880,11880,11880,11880,0
|
|
20230809,164900,5457797920,11880,11880,11880,11880,0
|
|
20230809,164800,5457797920,11880,11880,11880,11880,0
|
|
20230809,164700,5457797920,11880,11880,11880,11880,0
|
|
20230809,164600,5457797920,11880,11880,11880,11880,0
|
|
20230809,164500,5457797920,11880,11880,11880,11880,0
|
|
20230809,164400,5457797920,11880,11880,11880,11880,0
|
|
20230809,164300,5457797920,11880,11880,11880,11880,0
|
|
20230809,164200,5457797920,11880,11880,11880,11880,0
|
|
20230809,164100,5457797920,11880,11880,11880,11880,0
|
|
20230809,164000,5457797920,11880,11880,11880,11880,0
|
|
20230809,163900,5457797920,11880,11880,11880,11880,0
|
|
20230809,163800,5457797920,11880,11880,11880,11880,0
|
|
20230809,163700,5457797920,11880,11880,11880,11880,0
|
|
20230809,163600,5457797920,11880,11880,11880,11880,0
|
|
20230809,163500,5457797920,11880,11880,11880,11880,0
|
|
20230809,163400,5457797920,11880,11880,11880,11880,0
|
|
20230809,163300,5457797920,11880,11880,11880,11880,0
|
|
20230809,163200,5457797920,11880,11880,11880,11880,0
|
|
20230809,163100,5457797920,11880,11880,11880,11880,0
|
|
20230809,163000,5457797920,11880,11880,11880,11880,10995
|
|
20230809,162900,5457797920,11880,11880,11880,11880,0
|
|
20230809,162800,5457797920,11880,11880,11880,11880,0
|
|
20230809,162700,5457797920,11880,11880,11880,11880,0
|
|
20230809,162600,5457797920,11880,11880,11880,11880,0
|
|
20230809,162500,5457797920,11880,11880,11880,11880,0
|
|
20230809,162400,5457797920,11880,11880,11880,11880,0
|
|
20230809,162300,5457797920,11880,11880,11880,11880,0
|
|
20230809,162200,5457797920,11880,11880,11880,11880,0
|
|
20230809,162100,5457797920,11880,11880,11880,11880,0
|
|
20230809,162000,5457797920,11880,11880,11880,11880,0
|
|
20230809,161900,5457797920,11880,11880,11880,11880,0
|
|
20230809,161800,5457797920,11880,11880,11880,11880,0
|
|
20230809,161700,5457797920,11880,11880,11880,11880,0
|
|
20230809,161600,5457797920,11880,11880,11880,11880,0
|
|
20230809,161500,5457797920,11880,11880,11880,11880,0
|
|
20230809,161400,5457797920,11880,11880,11880,11880,0
|
|
20230809,161300,5457797920,11880,11880,11880,11880,0
|
|
20230809,161200,5457797920,11880,11880,11880,11880,0
|
|
20230809,161100,5457797920,11880,11880,11880,11880,0
|
|
20230809,161000,5457797920,11880,11880,11880,11880,0
|
|
20230809,160900,5457797920,11880,11880,11880,11880,0
|
|
20230809,160800,5457797920,11880,11880,11880,11880,0
|
|
20230809,160700,5457797920,11880,11880,11880,11880,0
|
|
20230809,160600,5457797920,11880,11880,11880,11880,0
|
|
20230809,160500,5457797920,11880,11880,11880,11880,0
|
|
20230809,160400,5457797920,11880,11880,11880,11880,0
|
|
20230809,160300,5457797920,11880,11880,11880,11880,0
|
|
20230809,160200,5457797920,11880,11880,11880,11880,0
|
|
20230809,160100,5457797920,11880,11880,11880,11880,0
|
|
20230809,160000,5457797920,11880,11880,11880,11880,10995
|
|
20230809,155900,5457797920,11880,11880,11880,11880,0
|
|
20230809,155800,5457797920,11880,11880,11880,11880,0
|
|
20230809,155700,5457797920,11880,11880,11880,11880,0
|
|
20230809,155600,5457797920,11880,11880,11880,11880,0
|
|
20230809,155500,5457797920,11880,11880,11880,11880,0
|
|
20230809,155400,5457797920,11880,11880,11880,11880,0
|
|
20230809,155300,5457797920,11880,11880,11880,11880,0
|
|
20230809,155200,5457797920,11880,11880,11880,11880,0
|
|
20230809,155100,5457797920,11880,11880,11880,11880,0
|
|
20230809,155000,5457797920,11880,11880,11880,11880,0
|
|
20230809,154900,5457797920,11880,11880,11880,11880,0
|
|
20230809,154800,5457797920,11880,11880,11880,11880,0
|
|
20230809,154700,5457797920,11880,11880,11880,11880,0
|
|
20230809,154600,5457797920,11880,11880,11880,11880,0
|
|
20230809,154500,5457797920,11880,11880,11880,11880,0
|
|
20230809,154400,5457797920,11880,11880,11880,11880,0
|
|
20230809,154300,5457797920,11880,11880,11880,11880,0
|
|
20230809,154200,5457797920,11880,11880,11880,11880,0
|
|
20230809,154100,5457797920,11880,11880,11880,11880,0
|
|
20230809,154000,5457797920,11880,11880,11880,11880,0
|
|
20230809,153900,5457797920,11880,11880,11880,11880,0
|
|
20230809,153800,5457797920,11880,11880,11880,11880,0
|
|
20230809,153700,5457797920,11880,11880,11880,11880,0
|
|
20230809,153600,5457797920,11880,11880,11880,11880,0
|
|
20230809,153500,5457797920,11880,11880,11880,11880,0
|
|
20230809,153400,5457797920,11880,11880,11880,11880,0
|
|
20230809,153300,5457797920,11880,11880,11880,11880,0
|
|
20230809,153200,5457797920,11880,11880,11880,11880,0
|
|
20230809,153100,5457797920,11880,11880,11880,11880,0
|
|
20230809,153000,5457797920,11880,11880,11880,11880,21990
|
|
20230809,152900,5327177320,11840,11840,11840,11840,0
|
|
20230809,152800,5327177320,11840,11840,11840,11840,0
|
|
20230809,152700,5327177320,11840,11840,11840,11840,0
|
|
20230809,152600,5327177320,11840,11840,11840,11840,0
|
|
20230809,152500,5327177320,11840,11840,11840,11840,0
|
|
20230809,152400,5327177320,11840,11840,11840,11840,0
|
|
20230809,152300,5327177320,11840,11840,11840,11840,0
|
|
20230809,152200,5327177320,11840,11840,11840,11840,0
|
|
20230809,152100,5327177320,11840,11840,11840,11840,0
|
|
20230809,152000,5327177320,11840,11840,11840,11840,0
|
|
20230809,151900,5327177320,11840,11830,11840,11790,8607
|
|
20230809,151800,5225439900,11830,11840,11840,11820,2934
|
|
20230809,151700,5190750710,11840,11830,11840,11830,4061
|
|
20230809,151600,5142689480,11830,11830,11830,11810,1129
|
|
20230809,151500,5129334170,11810,11800,11820,11800,5257
|
|
20230809,151400,5067248590,11810,11810,11810,11800,521
|
|
20230809,151300,5061097120,11810,11810,11810,11800,1001
|
|
20230809,151200,5049281450,11800,11800,11810,11790,1036
|
|
20230809,151100,5037057460,11800,11800,11800,11790,1468
|
|
20230809,151000,5019735560,11800,11810,11810,11790,1210
|
|
20230809,150900,5005462510,11810,11800,11810,11790,4401
|
|
20230809,150800,4953529920,11800,11790,11800,11790,114
|
|
20230809,150700,4952184830,11790,11770,11790,11770,2711
|
|
20230809,150600,4920239870,11750,11750,11770,11750,543
|
|
20230809,150500,4913855280,11760,11770,11780,11760,1411
|
|
20230809,150400,4897252780,11780,11780,11790,11770,1920
|
|
20230809,150300,4874636540,11770,11770,11770,11770,218
|
|
20230809,150200,4872070680,11770,11780,11780,11770,759
|
|
20230809,150100,4863132660,11780,11780,11790,11780,1880
|
|
20230809,150000,4840983080,11790,11790,11800,11790,1931
|
|
20230809,145900,4818215990,11790,11790,11790,11780,512
|
|
20230809,145800,4812181870,11790,11770,11790,11770,1074
|
|
20230809,145700,4799529560,11780,11760,11780,11760,1496
|
|
20230809,145600,4781921740,11770,11760,11770,11760,284
|
|
20230809,145500,4778581870,11760,11770,11770,11760,1752
|
|
20230809,145400,4757977220,11770,11760,11770,11750,1403
|
|
20230809,145300,4741478610,11760,11760,11760,11750,3602
|
|
20230809,145200,4699135410,11770,11760,11770,11760,863
|
|
20230809,145100,4688985050,11770,11760,11770,11760,458
|
|
20230809,145000,4683598840,11770,11760,11770,11760,767
|
|
20230809,144900,4674574620,11770,11780,11780,11770,465
|
|
20230809,144800,4669101060,11780,11780,11780,11770,1246
|
|
20230809,144700,4654428750,11780,11790,11790,11780,1185
|
|
20230809,144600,4640468750,11800,11770,11800,11770,5888
|
|
20230809,144500,4571118270,11760,11740,11760,11740,1635
|
|
20230809,144400,4551901810,11740,11740,11740,11740,1169
|
|
20230809,144300,4538177750,11740,11760,11760,11740,223
|
|
20230809,144200,4535558290,11750,11750,11750,11740,1518
|
|
20230809,144100,4517726330,11750,11750,11750,11750,2572
|
|
20230809,144000,4487505330,11740,11740,11750,11740,101
|
|
20230809,143900,4486319490,11740,11740,11740,11730,994
|
|
20230809,143800,4474649950,11730,11730,11730,11730,1
|
|
20230809,143700,4474638220,11740,11740,11740,11730,623
|
|
20230809,143600,4467326570,11750,11750,11750,11730,124
|
|
20230809,143500,4465869610,11730,11730,11750,11730,286
|
|
20230809,143400,4462511010,11730,11750,11760,11720,1577
|
|
20230809,143300,4443993800,11750,11750,11750,11750,201
|
|
20230809,143200,4441632050,11750,11750,11750,11740,154
|
|
20230809,143100,4439822730,11750,11760,11760,11750,60
|
|
20230809,143000,4439117710,11760,11760,11760,11760,370
|
|
20230809,142900,4434766510,11760,11760,11770,11760,402
|
|
20230809,142800,4430038980,11760,11710,11760,11710,9287
|
|
20230809,142700,4321045310,11700,11710,11710,11700,1563
|
|
20230809,142600,4302754600,11710,11720,11720,11710,250
|
|
20230809,142500,4299824700,11720,11730,11730,11720,1314
|
|
20230809,142400,4284412850,11730,11730,11730,11720,502
|
|
20230809,142300,4278524890,11730,11720,11730,11720,109
|
|
20230809,142200,4277247390,11720,11730,11730,11720,63
|
|
20230809,142100,4276508520,11720,11730,11730,11720,963
|
|
20230809,142000,4265214550,11740,11740,11750,11740,1215
|
|
20230809,141900,4250950440,11740,11740,11750,11740,368
|
|
20230809,141800,4246628810,11740,11720,11740,11720,1430
|
|
20230809,141700,4229844540,11710,11700,11720,11700,682
|
|
20230809,141600,4221864600,11700,11700,11700,11700,403
|
|
20230809,141500,4217149500,11700,11720,11720,11700,102
|
|
20230809,141400,4215955000,11720,11730,11730,11720,490
|
|
20230809,141300,4210211820,11740,11750,11760,11730,2312
|
|
20230809,141200,4183060690,11750,11720,11760,11720,1959
|
|
20230809,141100,4160059000,11720,11670,11720,11670,2868
|
|
20230809,141000,4126545160,11660,11650,11660,11640,942
|
|
20230809,140900,4115567650,11650,11670,11670,11650,756
|
|
20230809,140800,4106755710,11670,11670,11670,11650,2156
|
|
20230809,140700,4081609440,11670,11670,11680,11670,1099
|
|
20230809,140600,4068780680,11670,11670,11670,11670,264
|
|
20230809,140500,4065699800,11670,11680,11680,11670,840
|
|
20230809,140400,4055890330,11690,11680,11690,11680,84
|
|
20230809,140300,4054909150,11690,11690,11690,11680,141
|
|
20230809,140200,4053261610,11680,11720,11720,11680,1816
|
|
20230809,140100,4032034320,11720,11690,11720,11690,87
|
|
20230809,140000,4031016090,11690,11720,11720,11690,3180
|
|
20230809,135900,3993809600,11720,11740,11740,11720,300
|
|
20230809,135800,3990290460,11740,11740,11740,11740,769
|
|
20230809,135700,3981262400,11740,11740,11740,11730,1392
|
|
20230809,135600,3964921470,11740,11760,11760,11740,696
|
|
20230809,135500,3956743550,11760,11740,11760,11730,3543
|
|
20230809,135400,3915102940,11740,11720,11740,11720,1808
|
|
20230809,135300,3893881620,11720,11700,11720,11700,1930
|
|
20230809,135200,3871296510,11710,11700,11710,11700,1403
|
|
20230809,135100,3854869140,11700,11710,11710,11700,2102
|
|
20230809,135000,3830261950,11710,11730,11740,11710,1859
|
|
20230809,134900,3808478720,11730,11730,11740,11730,688
|
|
20230809,134800,3800404200,11730,11710,11730,11710,2437
|
|
20230809,134700,3771832240,11710,11710,11720,11690,975
|
|
20230809,134600,3760409220,11710,11710,11710,11680,1174
|
|
20230809,134500,3746675160,11710,11700,11720,11700,1694
|
|
20230809,134400,3726829450,11700,11700,11720,11700,1372
|
|
20230809,134300,3710757290,11700,11700,11710,11680,2580
|
|
20230809,134200,3680587070,11690,11700,11700,11680,54
|
|
20230809,134100,3679955330,11700,11690,11700,11670,1567
|
|
20230809,134000,3661632370,11690,11700,11710,11690,1253
|
|
20230809,133900,3646966040,11700,11720,11720,11700,714
|
|
20230809,133800,3638605670,11730,11680,11730,11670,5421
|
|
20230809,133700,3575113770,11680,11680,11680,11670,134
|
|
20230809,133600,3573549280,11680,11670,11690,11670,571
|
|
20230809,133500,3566880220,11670,11680,11680,11670,584
|
|
20230809,133400,3560064630,11680,11670,11680,11660,1770
|
|
20230809,133300,3539401070,11670,11680,11680,11660,1575
|
|
20230809,133200,3521016560,11700,11700,11700,11670,2344
|
|
20230809,133100,3493599780,11720,11690,11720,11660,1727
|
|
20230809,133000,3473422570,11700,11660,11710,11660,2890
|
|
20230809,132900,3439605960,11700,11640,11730,11640,5236
|
|
20230809,132800,3378311030,11650,11650,11660,11640,1158
|
|
20230809,132700,3364821790,11670,11680,11700,11650,1385
|
|
20230809,132600,3348671250,11700,11670,11700,11640,2182
|
|
20230809,132500,3323171310,11660,11650,11660,11630,4858
|
|
20230809,132400,3266656250,11640,11630,11650,11630,1759
|
|
20230809,132300,3246195250,11630,11660,11660,11620,3292
|
|
20230809,132200,3207843650,11660,11700,11700,11660,1412
|
|
20230809,132100,3191354830,11730,11730,11780,11700,13189
|
|
20230809,132000,3036301610,11730,11700,11730,11700,3664
|
|
20230809,131900,2993377800,11680,11680,11720,11630,3443
|
|
20230809,131800,2953186840,11680,11750,11780,11680,9997
|
|
20230809,131700,2835837080,11750,11670,11760,11670,16547
|
|
20230809,131600,2641992450,11660,11650,11660,11630,4108
|
|
20230809,131500,2594114060,11610,11630,11670,11590,6323
|
|
20230809,131400,2520598460,11640,11560,11660,11560,7626
|
|
20230809,131300,2431991880,11540,11520,11580,11520,8121
|
|
20230809,131200,2338180630,11520,11510,11530,11500,2988
|
|
20230809,131100,2303769040,11510,11500,11510,11490,2087
|
|
20230809,131000,2279760740,11500,11490,11500,11480,994
|
|
20230809,130900,2268333680,11490,11500,11500,11480,920
|
|
20230809,130800,2257768150,11480,11450,11500,11430,9550
|
|
20230809,130700,2148215130,11450,11440,11450,11440,698
|
|
20230809,130600,2140225680,11440,11450,11450,11440,1279
|
|
20230809,130500,2125584360,11450,11440,11450,11440,1399
|
|
20230809,130400,2109575290,11440,11430,11440,11430,2336
|
|
20230809,130300,2082860240,11420,11410,11420,11410,253
|
|
20230809,130200,2079972180,11410,11410,11410,11410,1
|
|
20230809,130100,2079960770,11390,11400,11400,11390,379
|
|
20230809,130000,2075641830,11400,11400,11400,11400,1000
|
|
20230809,125900,2064241830,11400,11400,11400,11400,155
|
|
20230809,125800,2062474830,11410,11410,11410,11410,228
|
|
20230809,125700,2059873350,11410,11400,11410,11400,381
|
|
20230809,125600,2055527000,11400,11390,11400,11390,1788
|
|
20230809,125500,2035156680,11390,11370,11390,11370,1239
|
|
20230809,125400,2021056860,11370,11370,11370,11370,117
|
|
20230809,125300,2019726570,11370,11370,11370,11370,10
|
|
20230809,125200,2019612870,11370,11360,11370,11360,2093
|
|
20230809,125100,1995815620,11360,11360,11360,11340,920
|
|
20230809,125000,1985365920,11340,11350,11360,11340,582
|
|
20230809,124900,1978755320,11340,11330,11340,11330,570
|
|
20230809,124800,1972295440,11330,11330,11330,11330,90
|
|
20230809,124700,1971275740,11330,11340,11340,11330,101
|
|
20230809,124600,1970131310,11330,11330,11330,11330,100
|
|
20230809,124500,1968998310,11330,11330,11330,11330,4
|
|
20230809,124400,1968952990,11330,11330,11330,11330,0
|
|
20230809,124300,1968952990,11330,11320,11330,11320,393
|
|
20230809,124200,1964500400,11320,11320,11320,11320,1
|
|
20230809,124100,1964489080,11330,11330,11330,11330,1
|
|
20230809,124000,1964477750,11330,11330,11330,11330,6
|
|
20230809,123900,1964409770,11330,11330,11330,11330,4
|
|
20230809,123800,1964364450,11330,11330,11330,11330,269
|
|
20230809,123700,1961316680,11350,11350,11350,11350,0
|
|
20230809,123600,1961316680,11350,11330,11350,11330,265
|
|
20230809,123500,1958310090,11330,11330,11330,11330,0
|
|
20230809,123400,1958310090,11330,11330,11330,11330,4
|
|
20230809,123300,1958264770,11320,11330,11330,11320,57
|
|
20230809,123200,1957619060,11310,11330,11330,11310,119
|
|
20230809,123100,1956271790,11320,11320,11330,11320,209
|
|
20230809,123000,1953905900,11320,11320,11320,11320,300
|
|
20230809,122900,1950509900,11320,11320,11320,11320,1000
|
|
20230809,122800,1939189900,11310,11290,11310,11290,5899
|
|
20230809,122700,1872532620,11280,11280,11280,11280,94
|
|
20230809,122600,1871472300,11280,11280,11280,11280,29
|
|
20230809,122500,1871145180,11260,11260,11280,11260,710
|
|
20230809,122400,1863142580,11250,11250,11250,11250,100
|
|
20230809,122300,1862017580,11250,11260,11260,11250,27
|
|
20230809,122200,1861713810,11260,11250,11260,11250,103
|
|
20230809,122100,1860555040,11250,11280,11280,11250,46
|
|
20230809,122000,1860037510,11280,11280,11280,11280,1
|
|
20230809,121900,1860026230,11250,11250,11250,11250,0
|
|
20230809,121800,1860026230,11250,11260,11260,11250,10
|
|
20230809,121700,1859913720,11250,11250,11250,11250,0
|
|
20230809,121600,1859913720,11250,11250,11250,11250,400
|
|
20230809,121500,1855413720,11250,11270,11270,11250,7422
|
|
20230809,121400,1771887760,11270,11280,11280,11270,1313
|
|
20230809,121300,1757089120,11270,11270,11270,11270,419
|
|
20230809,121200,1752366990,11270,11270,11270,11270,3
|
|
20230809,121100,1752333180,11260,11260,11260,11260,0
|
|
20230809,121000,1752333180,11260,11260,11260,11260,147
|
|
20230809,120900,1750677960,11260,11260,11260,11260,801
|
|
20230809,120800,1741658700,11280,11280,11280,11280,200
|
|
20230809,120700,1739402700,11290,11290,11290,11290,7
|
|
20230809,120600,1739323670,11290,11290,11290,11290,0
|
|
20230809,120500,1739323670,11290,11290,11290,11290,7
|
|
20230809,120400,1739244640,11290,11290,11290,11290,446
|
|
20230809,120300,1734209300,11260,11260,11260,11260,1000
|
|
20230809,120200,1722949300,11280,11280,11280,11280,315
|
|
20230809,120100,1719396100,11280,11280,11280,11280,10
|
|
20230809,120000,1719283300,11260,11260,11260,11260,0
|
|
20230809,115900,1719283300,11260,11270,11270,11260,1001
|
|
20230809,115800,1708012030,11270,11270,11280,11270,64
|
|
20230809,115700,1707290740,11260,11260,11260,11260,0
|
|
20230809,115600,1707290740,11260,11270,11270,11260,400
|
|
20230809,115500,1702786270,11280,11280,11280,11280,0
|
|
20230809,115400,1702786270,11280,11280,11280,11280,11
|
|
20230809,115300,1702662190,11260,11260,11260,11260,0
|
|
20230809,115200,1702662190,11260,11260,11260,11260,210
|
|
20230809,115100,1700297590,11260,11280,11280,11260,256
|
|
20230809,115000,1697412830,11270,11270,11280,11250,450
|
|
20230809,114900,1692341640,11270,11270,11270,11270,0
|
|
20230809,114800,1692341640,11270,11280,11280,11270,214
|
|
20230809,114700,1689928500,11280,11280,11280,11280,0
|
|
20230809,114600,1689928500,11280,11280,11280,11280,281
|
|
20230809,114500,1686758820,11270,11250,11270,11240,108
|
|
20230809,114400,1685541890,11240,11240,11240,11240,0
|
|
20230809,114300,1685541890,11240,11250,11250,11240,656
|
|
20230809,114200,1678167290,11260,11260,11260,11260,10
|
|
20230809,114100,1678054690,11260,11260,11260,11260,11
|
|
20230809,114000,1677930830,11270,11250,11270,11250,5
|
|
20230809,113900,1677874560,11280,11280,11280,11250,155
|
|
20230809,113800,1676130120,11260,11260,11260,11260,1
|
|
20230809,113700,1676118860,11260,11260,11260,11260,1
|
|
20230809,113600,1676107600,11250,11250,11250,11250,0
|
|
20230809,113500,1676107600,11250,11270,11270,11250,601
|
|
20230809,113400,1669344440,11270,11270,11270,11270,174
|
|
20230809,113300,1667383460,11250,11260,11260,11250,100
|
|
20230809,113200,1666258450,11260,11270,11270,11260,460
|
|
20230809,113100,1661078090,11260,11260,11260,11260,4
|
|
20230809,113000,1661033050,11270,11270,11270,11270,0
|
|
20230809,112900,1661033050,11270,11270,11270,11270,1
|
|
20230809,112800,1661021780,11240,11240,11240,11240,0
|
|
20230809,112700,1661021780,11240,11250,11250,11240,2395
|
|
20230809,112600,1634099840,11250,11250,11250,11250,24
|
|
20230809,112500,1633829840,11270,11250,11270,11250,4
|
|
20230809,112400,1633784820,11230,11240,11240,11230,347
|
|
20230809,112300,1629886950,11230,11240,11240,11230,1000
|
|
20230809,112200,1618656780,11220,11220,11220,11220,0
|
|
20230809,112100,1618656780,11220,11240,11240,11220,774
|
|
20230809,112000,1609967690,11240,11270,11270,11240,609
|
|
20230809,111900,1603111810,11270,11270,11270,11270,1
|
|
20230809,111800,1603100540,11270,11250,11270,11240,1404
|
|
20230809,111700,1587312880,11230,11230,11230,11230,0
|
|
20230809,111600,1587312880,11230,11250,11260,11230,1353
|
|
20230809,111500,1572104330,11260,11270,11270,11260,13
|
|
20230809,111400,1571957940,11270,11270,11270,11270,0
|
|
20230809,111300,1571957940,11270,11240,11270,11240,963
|
|
20230809,111200,1561119150,11240,11230,11240,11230,4650
|
|
20230809,111100,1508894410,11230,11220,11230,11220,305
|
|
20230809,111000,1505470290,11220,11220,11220,11220,101
|
|
20230809,110900,1504337070,11220,11250,11250,11220,5792
|
|
20230809,110800,1439312930,11290,11290,11290,11290,50
|
|
20230809,110700,1438748430,11290,11240,11300,11240,6
|
|
20230809,110600,1438680720,11240,11290,11290,11230,8039
|
|
20230809,110500,1348216940,11280,11300,11300,11280,68
|
|
20230809,110400,1347449870,11280,11280,11280,11280,2000
|
|
20230809,110300,1324889870,11280,11290,11290,11280,2020
|
|
20230809,110200,1302104070,11290,11310,11310,11290,801
|
|
20230809,110100,1293053180,11290,11290,11290,11290,649
|
|
20230809,110000,1285725970,11290,11290,11290,11290,19
|
|
20230809,105900,1285511460,11310,11310,11310,11310,8
|
|
20230809,105800,1285420980,11300,11300,11310,11300,152
|
|
20230809,105700,1283703370,11300,11300,11300,11300,68
|
|
20230809,105600,1282934970,11330,11330,11330,11330,33
|
|
20230809,105500,1282561080,11300,11300,11300,11300,49
|
|
20230809,105400,1282007380,11300,11290,11300,11290,87
|
|
20230809,105300,1281025140,11280,11290,11290,11280,326
|
|
20230809,105200,1277344700,11300,11300,11300,11300,206
|
|
20230809,105100,1275016900,11300,11320,11320,11300,147
|
|
20230809,105000,1273353740,11320,11330,11330,11320,109
|
|
20230809,104900,1272119800,11330,11310,11330,11300,276
|
|
20230809,104800,1269000410,11300,11330,11330,11300,1261
|
|
20230809,104700,1254747480,11330,11340,11340,11330,3
|
|
20230809,104600,1254713480,11340,11330,11340,11300,2108
|
|
20230809,104500,1230885360,11340,11340,11340,11310,2009
|
|
20230809,104400,1208150810,11330,11350,11350,11330,241
|
|
20230809,104300,1205418840,11360,11360,11360,11360,0
|
|
20230809,104200,1205418840,11360,11350,11360,11350,2
|
|
20230809,104100,1205396130,11350,11360,11360,11350,164
|
|
20230809,104000,1203534030,11370,11350,11370,11350,104
|
|
20230809,103900,1202353610,11350,11360,11360,11350,2053
|
|
20230809,103800,1179050240,11370,11370,11370,11370,1
|
|
20230809,103700,1179038870,11370,11360,11370,11360,60
|
|
20230809,103600,1178356870,11360,11370,11370,11360,326
|
|
20230809,103500,1174652790,11370,11370,11370,11370,81
|
|
20230809,103400,1173731820,11380,11370,11380,11370,126
|
|
20230809,103300,1172298650,11370,11360,11370,11360,255
|
|
20230809,103200,1169400400,11360,11360,11360,11350,63
|
|
20230809,103100,1168684820,11360,11360,11360,11360,200
|
|
20230809,103000,1166412820,11360,11350,11360,11350,21
|
|
20230809,102900,1166174360,11350,11360,11370,11350,216
|
|
20230809,102800,1163722680,11360,11360,11360,11360,116
|
|
20230809,102700,1162404920,11360,11380,11380,11360,123
|
|
20230809,102600,1161007390,11370,11370,11380,11370,469
|
|
20230809,102500,1155671780,11370,11360,11380,11360,425
|
|
20230809,102400,1150841230,11360,11360,11360,11330,217
|
|
20230809,102300,1148380960,11360,11360,11360,11360,1
|
|
20230809,102200,1148369600,11330,11350,11350,11330,763
|
|
20230809,102100,1139716280,11360,11360,11360,11350,290
|
|
20230809,102000,1136424630,11360,11360,11360,11360,51
|
|
20230809,101900,1135845270,11360,11370,11370,11360,69
|
|
20230809,101800,1135061340,11360,11360,11360,11360,100
|
|
20230809,101700,1133925340,11370,11360,11370,11360,890
|
|
20230809,101600,1123810140,11360,11360,11360,11360,0
|
|
20230809,101500,1123810140,11360,11370,11370,11360,192
|
|
20230809,101400,1121628920,11370,11370,11370,11370,17
|
|
20230809,101300,1121435630,11360,11360,11360,11360,500
|
|
20230809,101200,1115755630,11380,11350,11380,11350,1101
|
|
20230809,101100,1103228720,11350,11350,11360,11350,3079
|
|
20230809,101000,1068280390,11350,11350,11370,11350,1287
|
|
20230809,100900,1053667730,11350,11330,11350,11330,178
|
|
20230809,100800,1051649150,11320,11340,11340,11320,34
|
|
20230809,100700,1051263980,11350,11350,11350,11340,58
|
|
20230809,100600,1050606240,11350,11340,11350,11310,2011
|
|
20230809,100500,1027842650,11350,11350,11350,11350,165
|
|
20230809,100400,1025969900,11350,11360,11360,11350,925
|
|
20230809,100300,1015467500,11370,11380,11380,11370,468
|
|
20230809,100200,1010146210,11380,11390,11390,11380,1027
|
|
20230809,100100,998457870,11390,11400,11400,11390,541
|
|
20230809,100000,992293340,11380,11400,11410,11380,237
|
|
20230809,095900,989591650,11380,11400,11400,11380,806
|
|
20230809,095800,980415620,11400,11400,11410,11400,82
|
|
20230809,095700,979480810,11400,11400,11400,11400,62
|
|
20230809,095600,978774010,11410,11410,11410,11400,81
|
|
20230809,095500,977849810,11410,11390,11410,11380,701
|
|
20230809,095400,969861790,11390,11420,11420,11390,730
|
|
20230809,095300,961535210,11420,11410,11420,11410,101
|
|
20230809,095200,960382790,11420,11420,11430,11420,89
|
|
20230809,095100,959366350,11420,11410,11420,11410,321
|
|
20230809,095000,955701900,11410,11430,11430,11410,142
|
|
20230809,094900,954080070,11430,11440,11440,11430,588
|
|
20230809,094800,947358790,11440,11430,11440,11430,986
|
|
20230809,094700,936088690,11430,11430,11440,11420,789
|
|
20230809,094600,927068500,11440,11390,11440,11390,4906
|
|
20230809,094500,871056900,11390,11370,11400,11370,1188
|
|
20230809,094400,857528280,11380,11370,11380,11370,303
|
|
20230809,094300,854083120,11370,11370,11370,11350,340
|
|
20230809,094200,850219100,11350,11390,11390,11350,1178
|
|
20230809,094100,836825960,11390,11390,11390,11380,581
|
|
20230809,094000,830211390,11390,11390,11390,11390,100
|
|
20230809,093900,829072390,11400,11400,11400,11390,584
|
|
20230809,093800,822418270,11380,11390,11390,11380,979
|
|
20230809,093700,811267950,11380,11390,11390,11370,542
|
|
20230809,093600,805101960,11390,11380,11390,11370,1766
|
|
20230809,093500,784993250,11370,11390,11390,11370,329
|
|
20230809,093400,781250990,11390,11400,11400,11390,995
|
|
20230809,093300,769908370,11400,11400,11410,11400,3725
|
|
20230809,093200,727436440,11400,11390,11400,11390,295
|
|
20230809,093100,724074620,11390,11380,11390,11360,702
|
|
20230809,093000,716085940,11390,11370,11390,11370,729
|
|
20230809,092900,707793350,11360,11380,11380,11360,24
|
|
20230809,092800,707520590,11390,11380,11390,11360,889
|
|
20230809,092700,697408380,11390,11380,11390,11380,412
|
|
20230809,092600,692716930,11390,11390,11390,11390,146
|
|
20230809,092500,691053990,11390,11400,11400,11390,971
|
|
20230809,092400,679986590,11380,11410,11420,11380,2142
|
|
20230809,092300,655566750,11410,11410,11420,11410,469
|
|
20230809,092200,650214990,11410,11380,11410,11380,4965
|
|
20230809,092100,593648180,11380,11380,11390,11380,2927
|
|
20230809,092000,560338770,11370,11370,11390,11360,3268
|
|
20230809,091900,523155970,11370,11370,11380,11350,1301
|
|
20230809,091800,508382400,11370,11340,11390,11340,6033
|
|
20230809,091700,439779340,11330,11360,11360,11330,332
|
|
20230809,091600,436012420,11360,11350,11360,11340,42
|
|
20230809,091500,435535780,11350,11350,11380,11350,2040
|
|
20230809,091400,412362860,11350,11410,11420,11350,3402
|
|
20230809,091300,373629290,11400,11350,11400,11350,8118
|
|
20230809,091200,281302980,11350,11290,11350,11290,3895
|
|
20230809,091100,237167380,11270,11270,11290,11270,518
|
|
20230809,091000,231329220,11290,11280,11290,11270,197
|
|
20230809,090900,229108120,11270,11320,11320,11270,1715
|
|
20230809,090800,209744570,11280,11300,11310,11280,1467
|
|
20230809,090700,193181190,11300,11250,11300,11250,5413
|
|
20230809,090600,132237690,11250,11270,11280,11250,1099
|
|
20230809,090500,119863660,11270,11260,11290,11260,867
|
|
20230809,090400,110093430,11260,11250,11260,11250,657
|
|
20230809,090300,102697940,11250,11220,11250,11220,470
|
|
20230809,090200,97418710,11210,11220,11220,11210,1077
|
|
20230809,090100,85335330,11220,11240,11260,11220,2599
|
|
20230809,090000,56163650,11260,11220,11280,11220,4963
|