696 lines
33 KiB
CSV
696 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,203300,596658310,9440,9440,9440,9440,626
|
|
20230801,203200,596658310,9440,9440,9440,9440,0
|
|
20230801,203100,596658310,9440,9440,9440,9440,0
|
|
20230801,203000,596658310,9440,9440,9440,9440,0
|
|
20230801,202900,596658310,9440,9440,9440,9440,0
|
|
20230801,202800,596658310,9440,9440,9440,9440,0
|
|
20230801,202700,596658310,9440,9440,9440,9440,0
|
|
20230801,202600,596658310,9440,9440,9440,9440,0
|
|
20230801,202500,596658310,9440,9440,9440,9440,0
|
|
20230801,202400,596658310,9440,9440,9440,9440,0
|
|
20230801,202300,596658310,9440,9440,9440,9440,0
|
|
20230801,202200,596658310,9440,9440,9440,9440,0
|
|
20230801,202100,596658310,9440,9440,9440,9440,0
|
|
20230801,202000,596658310,9440,9440,9440,9440,0
|
|
20230801,201900,596658310,9440,9440,9440,9440,0
|
|
20230801,201800,596658310,9440,9440,9440,9440,0
|
|
20230801,201700,596658310,9440,9440,9440,9440,0
|
|
20230801,201600,596658310,9440,9440,9440,9440,0
|
|
20230801,201500,596658310,9440,9440,9440,9440,0
|
|
20230801,201400,596658310,9440,9440,9440,9440,0
|
|
20230801,201300,596658310,9440,9440,9440,9440,0
|
|
20230801,201200,596658310,9440,9440,9440,9440,0
|
|
20230801,201100,596658310,9440,9440,9440,9440,0
|
|
20230801,201000,596658310,9440,9440,9440,9440,0
|
|
20230801,200900,596658310,9440,9440,9440,9440,0
|
|
20230801,200800,596658310,9440,9440,9440,9440,0
|
|
20230801,200700,596658310,9440,9440,9440,9440,0
|
|
20230801,200600,596658310,9440,9440,9440,9440,0
|
|
20230801,200500,596658310,9440,9440,9440,9440,0
|
|
20230801,200400,596658310,9440,9440,9440,9440,0
|
|
20230801,200300,596658310,9440,9440,9440,9440,626
|
|
20230801,200200,596658310,9440,9440,9440,9440,0
|
|
20230801,200100,596658310,9440,9440,9440,9440,0
|
|
20230801,200000,596658310,9440,9440,9440,9440,0
|
|
20230801,195900,596658310,9440,9440,9440,9440,0
|
|
20230801,195800,596658310,9440,9440,9440,9440,0
|
|
20230801,195700,596658310,9440,9440,9440,9440,0
|
|
20230801,195600,596658310,9440,9440,9440,9440,0
|
|
20230801,195500,596658310,9440,9440,9440,9440,0
|
|
20230801,195400,596658310,9440,9440,9440,9440,0
|
|
20230801,195300,596658310,9440,9440,9440,9440,0
|
|
20230801,195200,596658310,9440,9440,9440,9440,0
|
|
20230801,195100,596658310,9440,9440,9440,9440,0
|
|
20230801,195000,596658310,9440,9440,9440,9440,0
|
|
20230801,194900,596658310,9440,9440,9440,9440,0
|
|
20230801,194800,596658310,9440,9440,9440,9440,0
|
|
20230801,194700,596658310,9440,9440,9440,9440,0
|
|
20230801,194600,596658310,9440,9440,9440,9440,0
|
|
20230801,194500,596658310,9440,9440,9440,9440,0
|
|
20230801,194400,596658310,9440,9440,9440,9440,0
|
|
20230801,194300,596658310,9440,9440,9440,9440,0
|
|
20230801,194200,596658310,9440,9440,9440,9440,0
|
|
20230801,194100,596658310,9440,9440,9440,9440,0
|
|
20230801,194000,596658310,9440,9440,9440,9440,0
|
|
20230801,193900,596658310,9440,9440,9440,9440,0
|
|
20230801,193800,596658310,9440,9440,9440,9440,0
|
|
20230801,193700,596658310,9440,9440,9440,9440,0
|
|
20230801,193600,596658310,9440,9440,9440,9440,0
|
|
20230801,193500,596658310,9440,9440,9440,9440,0
|
|
20230801,193400,596658310,9440,9440,9440,9440,0
|
|
20230801,193300,596658310,9440,9440,9440,9440,626
|
|
20230801,193200,596658310,9440,9440,9440,9440,0
|
|
20230801,193100,596658310,9440,9440,9440,9440,0
|
|
20230801,193000,596658310,9440,9440,9440,9440,0
|
|
20230801,192900,596658310,9440,9440,9440,9440,0
|
|
20230801,192800,596658310,9440,9440,9440,9440,0
|
|
20230801,192700,596658310,9440,9440,9440,9440,0
|
|
20230801,192600,596658310,9440,9440,9440,9440,0
|
|
20230801,192500,596658310,9440,9440,9440,9440,0
|
|
20230801,192400,596658310,9440,9440,9440,9440,0
|
|
20230801,192300,596658310,9440,9440,9440,9440,0
|
|
20230801,192200,596658310,9440,9440,9440,9440,0
|
|
20230801,192100,596658310,9440,9440,9440,9440,0
|
|
20230801,192000,596658310,9440,9440,9440,9440,0
|
|
20230801,191900,596658310,9440,9440,9440,9440,0
|
|
20230801,191800,596658310,9440,9440,9440,9440,0
|
|
20230801,191700,596658310,9440,9440,9440,9440,0
|
|
20230801,191600,596658310,9440,9440,9440,9440,0
|
|
20230801,191500,596658310,9440,9440,9440,9440,0
|
|
20230801,191400,596658310,9440,9440,9440,9440,0
|
|
20230801,191300,596658310,9440,9440,9440,9440,0
|
|
20230801,191200,596658310,9440,9440,9440,9440,0
|
|
20230801,191100,596658310,9440,9440,9440,9440,0
|
|
20230801,191000,596658310,9440,9440,9440,9440,0
|
|
20230801,190900,596658310,9440,9440,9440,9440,0
|
|
20230801,190800,596658310,9440,9440,9440,9440,0
|
|
20230801,190700,596658310,9440,9440,9440,9440,0
|
|
20230801,190600,596658310,9440,9440,9440,9440,0
|
|
20230801,190500,596658310,9440,9440,9440,9440,0
|
|
20230801,190400,596658310,9440,9440,9440,9440,0
|
|
20230801,190300,596658310,9440,9440,9440,9440,626
|
|
20230801,190200,596658310,9440,9440,9440,9440,0
|
|
20230801,190100,596658310,9440,9440,9440,9440,0
|
|
20230801,190000,596658310,9440,9440,9440,9440,0
|
|
20230801,185900,596658310,9440,9440,9440,9440,0
|
|
20230801,185800,596658310,9440,9440,9440,9440,0
|
|
20230801,185700,596658310,9440,9440,9440,9440,0
|
|
20230801,185600,596658310,9440,9440,9440,9440,0
|
|
20230801,185500,596658310,9440,9440,9440,9440,0
|
|
20230801,185400,596658310,9440,9440,9440,9440,0
|
|
20230801,185300,596658310,9440,9440,9440,9440,0
|
|
20230801,185200,596658310,9440,9440,9440,9440,0
|
|
20230801,185100,596658310,9440,9440,9440,9440,0
|
|
20230801,185000,596658310,9440,9440,9440,9440,0
|
|
20230801,184900,596658310,9440,9440,9440,9440,0
|
|
20230801,184800,596658310,9440,9440,9440,9440,0
|
|
20230801,184700,596658310,9440,9440,9440,9440,0
|
|
20230801,184600,596658310,9440,9440,9440,9440,0
|
|
20230801,184500,596658310,9440,9440,9440,9440,0
|
|
20230801,184400,596658310,9440,9440,9440,9440,0
|
|
20230801,184300,596658310,9440,9440,9440,9440,0
|
|
20230801,184200,596658310,9440,9440,9440,9440,0
|
|
20230801,184100,596658310,9440,9440,9440,9440,0
|
|
20230801,184000,596658310,9440,9440,9440,9440,0
|
|
20230801,183900,596658310,9440,9440,9440,9440,0
|
|
20230801,183800,596658310,9440,9440,9440,9440,0
|
|
20230801,183700,596658310,9440,9440,9440,9440,0
|
|
20230801,183600,596658310,9440,9440,9440,9440,0
|
|
20230801,183500,596658310,9440,9440,9440,9440,0
|
|
20230801,183400,596658310,9440,9440,9440,9440,0
|
|
20230801,183300,596658310,9440,9440,9440,9440,626
|
|
20230801,183200,596658310,9440,9440,9440,9440,0
|
|
20230801,183100,596658310,9440,9440,9440,9440,0
|
|
20230801,183000,596658310,9440,9440,9440,9440,0
|
|
20230801,182900,596658310,9440,9440,9440,9440,0
|
|
20230801,182800,596658310,9440,9440,9440,9440,0
|
|
20230801,182700,596658310,9440,9440,9440,9440,0
|
|
20230801,182600,596658310,9440,9440,9440,9440,0
|
|
20230801,182500,596658310,9440,9440,9440,9440,0
|
|
20230801,182400,596658310,9440,9440,9440,9440,0
|
|
20230801,182300,596658310,9440,9440,9440,9440,0
|
|
20230801,182200,596658310,9440,9440,9440,9440,0
|
|
20230801,182100,596658310,9440,9440,9440,9440,0
|
|
20230801,182000,596658310,9440,9440,9440,9440,0
|
|
20230801,181900,596658310,9440,9440,9440,9440,0
|
|
20230801,181800,596658310,9440,9440,9440,9440,0
|
|
20230801,181700,596658310,9440,9440,9440,9440,0
|
|
20230801,181600,596658310,9440,9440,9440,9440,0
|
|
20230801,181500,596658310,9440,9440,9440,9440,0
|
|
20230801,181400,596658310,9440,9440,9440,9440,0
|
|
20230801,181300,596658310,9440,9440,9440,9440,0
|
|
20230801,181200,596658310,9440,9440,9440,9440,0
|
|
20230801,181100,596658310,9440,9440,9440,9440,0
|
|
20230801,181000,596658310,9440,9440,9440,9440,0
|
|
20230801,180900,596658310,9440,9440,9440,9440,0
|
|
20230801,180800,596658310,9440,9440,9440,9440,0
|
|
20230801,180700,596658310,9440,9440,9440,9440,0
|
|
20230801,180600,596658310,9440,9440,9440,9440,0
|
|
20230801,180500,596658310,9440,9440,9440,9440,0
|
|
20230801,180400,596658310,9440,9440,9440,9440,0
|
|
20230801,180300,596658310,9440,9440,9440,9440,626
|
|
20230801,180200,596658310,9440,9440,9440,9440,0
|
|
20230801,180100,596658310,9440,9440,9440,9440,0
|
|
20230801,180000,596658310,9440,9440,9440,9440,0
|
|
20230801,175900,596658310,9440,9440,9440,9440,0
|
|
20230801,175800,596658310,9440,9440,9440,9440,0
|
|
20230801,175700,596658310,9440,9440,9440,9440,0
|
|
20230801,175600,596658310,9440,9440,9440,9440,0
|
|
20230801,175500,596658310,9440,9440,9440,9440,0
|
|
20230801,175400,596658310,9440,9440,9440,9440,0
|
|
20230801,175300,596658310,9440,9440,9440,9440,0
|
|
20230801,175200,596658310,9440,9440,9440,9440,0
|
|
20230801,175100,596658310,9440,9440,9440,9440,0
|
|
20230801,175000,596658310,9440,9440,9440,9440,0
|
|
20230801,174900,596658310,9440,9440,9440,9440,0
|
|
20230801,174800,596658310,9440,9440,9440,9440,0
|
|
20230801,174700,596658310,9440,9440,9440,9440,0
|
|
20230801,174600,596658310,9440,9440,9440,9440,0
|
|
20230801,174500,596658310,9440,9440,9440,9440,0
|
|
20230801,174400,596658310,9440,9440,9440,9440,0
|
|
20230801,174300,596658310,9440,9440,9440,9440,0
|
|
20230801,174200,596658310,9440,9440,9440,9440,0
|
|
20230801,174100,596658310,9440,9440,9440,9440,0
|
|
20230801,174000,596658310,9440,9440,9440,9440,0
|
|
20230801,173900,596658310,9440,9440,9440,9440,0
|
|
20230801,173800,596658310,9440,9440,9440,9440,0
|
|
20230801,173700,596658310,9440,9440,9440,9440,0
|
|
20230801,173600,596658310,9440,9440,9440,9440,0
|
|
20230801,173500,596658310,9440,9440,9440,9440,0
|
|
20230801,173400,596658310,9440,9440,9440,9440,0
|
|
20230801,173300,596658310,9440,9440,9440,9440,626
|
|
20230801,173200,596658310,9440,9440,9440,9440,0
|
|
20230801,173100,596658310,9440,9440,9440,9440,0
|
|
20230801,173000,596658310,9440,9440,9440,9440,0
|
|
20230801,172900,596658310,9440,9440,9440,9440,0
|
|
20230801,172800,596658310,9440,9440,9440,9440,0
|
|
20230801,172700,596658310,9440,9440,9440,9440,0
|
|
20230801,172600,596658310,9440,9440,9440,9440,0
|
|
20230801,172500,596658310,9440,9440,9440,9440,0
|
|
20230801,172400,596658310,9440,9440,9440,9440,0
|
|
20230801,172300,596658310,9440,9440,9440,9440,0
|
|
20230801,172200,596658310,9440,9440,9440,9440,0
|
|
20230801,172100,596658310,9440,9440,9440,9440,0
|
|
20230801,172000,596658310,9440,9440,9440,9440,0
|
|
20230801,171900,596658310,9440,9440,9440,9440,0
|
|
20230801,171800,596658310,9440,9440,9440,9440,0
|
|
20230801,171700,596658310,9440,9440,9440,9440,0
|
|
20230801,171600,596658310,9440,9440,9440,9440,0
|
|
20230801,171500,596658310,9440,9440,9440,9440,0
|
|
20230801,171400,596658310,9440,9440,9440,9440,0
|
|
20230801,171300,596658310,9440,9440,9440,9440,0
|
|
20230801,171200,596658310,9440,9440,9440,9440,0
|
|
20230801,171100,596658310,9440,9440,9440,9440,0
|
|
20230801,171000,596658310,9440,9440,9440,9440,0
|
|
20230801,170900,596658310,9440,9440,9440,9440,0
|
|
20230801,170800,596658310,9440,9440,9440,9440,0
|
|
20230801,170700,596658310,9440,9440,9440,9440,0
|
|
20230801,170600,596658310,9440,9440,9440,9440,0
|
|
20230801,170500,596658310,9440,9440,9440,9440,0
|
|
20230801,170400,596658310,9440,9440,9440,9440,0
|
|
20230801,170300,596658310,9440,9440,9440,9440,626
|
|
20230801,170200,596658310,9440,9440,9440,9440,0
|
|
20230801,170100,596658310,9440,9440,9440,9440,0
|
|
20230801,170000,596658310,9440,9440,9440,9440,0
|
|
20230801,165900,596658310,9440,9440,9440,9440,0
|
|
20230801,165800,596658310,9440,9440,9440,9440,0
|
|
20230801,165700,596658310,9440,9440,9440,9440,0
|
|
20230801,165600,596658310,9440,9440,9440,9440,0
|
|
20230801,165500,596658310,9440,9440,9440,9440,0
|
|
20230801,165400,596658310,9440,9440,9440,9440,0
|
|
20230801,165300,596658310,9440,9440,9440,9440,0
|
|
20230801,165200,596658310,9440,9440,9440,9440,0
|
|
20230801,165100,596658310,9440,9440,9440,9440,0
|
|
20230801,165000,596658310,9440,9440,9440,9440,0
|
|
20230801,164900,596658310,9440,9440,9440,9440,0
|
|
20230801,164800,596658310,9440,9440,9440,9440,0
|
|
20230801,164700,596658310,9440,9440,9440,9440,0
|
|
20230801,164600,596658310,9440,9440,9440,9440,0
|
|
20230801,164500,596658310,9440,9440,9440,9440,0
|
|
20230801,164400,596658310,9440,9440,9440,9440,0
|
|
20230801,164300,596658310,9440,9440,9440,9440,0
|
|
20230801,164200,596658310,9440,9440,9440,9440,0
|
|
20230801,164100,596658310,9440,9440,9440,9440,0
|
|
20230801,164000,596658310,9440,9440,9440,9440,0
|
|
20230801,163900,596658310,9440,9440,9440,9440,0
|
|
20230801,163800,596658310,9440,9440,9440,9440,0
|
|
20230801,163700,596658310,9440,9440,9440,9440,0
|
|
20230801,163600,596658310,9440,9440,9440,9440,0
|
|
20230801,163500,596658310,9440,9440,9440,9440,0
|
|
20230801,163400,596658310,9440,9440,9440,9440,0
|
|
20230801,163300,596658310,9440,9440,9440,9440,626
|
|
20230801,163200,596658310,9440,9440,9440,9440,0
|
|
20230801,163100,596658310,9440,9440,9440,9440,0
|
|
20230801,163000,596658310,9440,9440,9440,9440,0
|
|
20230801,162900,596658310,9440,9440,9440,9440,0
|
|
20230801,162800,596658310,9440,9440,9440,9440,0
|
|
20230801,162700,596658310,9440,9440,9440,9440,0
|
|
20230801,162600,596658310,9440,9440,9440,9440,0
|
|
20230801,162500,596658310,9440,9440,9440,9440,0
|
|
20230801,162400,596658310,9440,9440,9440,9440,0
|
|
20230801,162300,596658310,9440,9440,9440,9440,0
|
|
20230801,162200,596658310,9440,9440,9440,9440,0
|
|
20230801,162100,596658310,9440,9440,9440,9440,0
|
|
20230801,162000,596658310,9440,9440,9440,9440,0
|
|
20230801,161900,596658310,9440,9440,9440,9440,0
|
|
20230801,161800,596658310,9440,9440,9440,9440,0
|
|
20230801,161700,596658310,9440,9440,9440,9440,0
|
|
20230801,161600,596658310,9440,9440,9440,9440,0
|
|
20230801,161500,596658310,9440,9440,9440,9440,0
|
|
20230801,161400,596658310,9440,9440,9440,9440,0
|
|
20230801,161300,596658310,9440,9440,9440,9440,0
|
|
20230801,161200,596658310,9440,9440,9440,9440,0
|
|
20230801,161100,596658310,9440,9440,9440,9440,0
|
|
20230801,161000,596658310,9440,9440,9440,9440,0
|
|
20230801,160900,596658310,9440,9440,9440,9440,0
|
|
20230801,160800,596658310,9440,9440,9440,9440,0
|
|
20230801,160700,596658310,9440,9440,9440,9440,0
|
|
20230801,160600,596658310,9440,9440,9440,9440,0
|
|
20230801,160500,596658310,9440,9440,9440,9440,0
|
|
20230801,160400,596658310,9440,9440,9440,9440,0
|
|
20230801,160300,596658310,9440,9440,9440,9440,626
|
|
20230801,160200,596658310,9440,9440,9440,9440,0
|
|
20230801,160100,596658310,9440,9440,9440,9440,0
|
|
20230801,160000,596658310,9440,9440,9440,9440,0
|
|
20230801,155900,596658310,9440,9440,9440,9440,0
|
|
20230801,155800,596658310,9440,9440,9440,9440,0
|
|
20230801,155700,596658310,9440,9440,9440,9440,0
|
|
20230801,155600,596658310,9440,9440,9440,9440,0
|
|
20230801,155500,596658310,9440,9440,9440,9440,0
|
|
20230801,155400,596658310,9440,9440,9440,9440,0
|
|
20230801,155300,596658310,9440,9440,9440,9440,0
|
|
20230801,155200,596658310,9440,9440,9440,9440,0
|
|
20230801,155100,596658310,9440,9440,9440,9440,0
|
|
20230801,155000,596658310,9440,9440,9440,9440,0
|
|
20230801,154900,596658310,9440,9440,9440,9440,0
|
|
20230801,154800,596658310,9440,9440,9440,9440,0
|
|
20230801,154700,596658310,9440,9440,9440,9440,0
|
|
20230801,154600,596658310,9440,9440,9440,9440,0
|
|
20230801,154500,596658310,9440,9440,9440,9440,0
|
|
20230801,154400,596658310,9440,9440,9440,9440,0
|
|
20230801,154300,596658310,9440,9440,9440,9440,0
|
|
20230801,154200,596658310,9440,9440,9440,9440,0
|
|
20230801,154100,596658310,9440,9440,9440,9440,0
|
|
20230801,154000,596658310,9440,9440,9440,9440,0
|
|
20230801,153900,596658310,9440,9440,9440,9440,0
|
|
20230801,153800,596658310,9440,9440,9440,9440,0
|
|
20230801,153700,596658310,9440,9440,9440,9440,0
|
|
20230801,153600,596658310,9440,9440,9440,9440,0
|
|
20230801,153500,596658310,9440,9440,9440,9440,0
|
|
20230801,153400,596658310,9440,9440,9440,9440,0
|
|
20230801,153300,596658310,9440,9440,9440,9440,626
|
|
20230801,153200,596658310,9440,9440,9440,9440,0
|
|
20230801,153100,596658310,9440,9440,9440,9440,0
|
|
20230801,153000,596658310,9440,9440,9440,9440,626
|
|
20230801,152900,590748870,9430,9430,9430,9430,0
|
|
20230801,152800,590748870,9430,9430,9430,9430,0
|
|
20230801,152700,590748870,9430,9430,9430,9430,0
|
|
20230801,152600,590748870,9430,9430,9430,9430,0
|
|
20230801,152500,590748870,9430,9430,9430,9430,0
|
|
20230801,152400,590748870,9430,9430,9430,9430,0
|
|
20230801,152300,590748870,9430,9430,9430,9430,0
|
|
20230801,152200,590748870,9430,9430,9430,9430,0
|
|
20230801,152100,590748870,9430,9430,9430,9430,0
|
|
20230801,152000,590748870,9430,9430,9430,9430,0
|
|
20230801,151900,590748870,9430,9430,9430,9430,50
|
|
20230801,151800,590277370,9430,9380,9430,9380,420
|
|
20230801,151700,586328730,9360,9380,9380,9360,150
|
|
20230801,151600,584924170,9380,9380,9380,9380,6
|
|
20230801,151500,584867890,9360,9400,9400,9360,367
|
|
20230801,151400,581427680,9430,9430,9430,9430,0
|
|
20230801,151300,581427680,9430,9430,9430,9430,0
|
|
20230801,151200,581427680,9430,9430,9430,9430,0
|
|
20230801,151100,581427680,9430,9430,9430,9430,0
|
|
20230801,151000,581427680,9430,9430,9430,9430,4
|
|
20230801,150900,581389960,9430,9430,9430,9430,3
|
|
20230801,150800,581361670,9430,9430,9430,9430,0
|
|
20230801,150700,581361670,9430,9430,9430,9430,22
|
|
20230801,150600,581154210,9430,9430,9430,9430,0
|
|
20230801,150500,581154210,9430,9420,9430,9420,39
|
|
20230801,150400,580786460,9430,9430,9430,9430,0
|
|
20230801,150300,580786460,9430,9430,9430,9430,0
|
|
20230801,150200,580786460,9430,9430,9430,9430,0
|
|
20230801,150100,580786460,9430,9430,9430,9430,13
|
|
20230801,150000,580663870,9430,9430,9430,9430,5
|
|
20230801,145900,580616720,9430,9430,9430,9430,0
|
|
20230801,145800,580616720,9430,9390,9430,9360,158
|
|
20230801,145700,579134160,9390,9390,9390,9390,0
|
|
20230801,145600,579134160,9390,9430,9430,9390,54
|
|
20230801,145500,578626780,9430,9430,9430,9430,40
|
|
20230801,145400,578249580,9430,9430,9430,9430,1
|
|
20230801,145300,578240150,9430,9420,9430,9420,501
|
|
20230801,145200,573516160,9430,9400,9430,9400,147
|
|
20230801,145100,572131450,9440,9440,9440,9440,0
|
|
20230801,145000,572131450,9440,9440,9440,9440,150
|
|
20230801,144900,570715450,9420,9400,9420,9400,89
|
|
20230801,144800,569878010,9400,9400,9400,9400,10
|
|
20230801,144700,569784010,9400,9400,9400,9400,0
|
|
20230801,144600,569784010,9400,9400,9400,9390,313
|
|
20230801,144500,566844490,9410,9410,9410,9410,17
|
|
20230801,144400,566684520,9410,9410,9410,9410,3
|
|
20230801,144300,566656290,9410,9410,9410,9410,25
|
|
20230801,144200,566421040,9410,9400,9410,9400,203
|
|
20230801,144100,564512660,9400,9400,9400,9400,356
|
|
20230801,144000,561166260,9400,9400,9400,9400,0
|
|
20230801,143900,561166260,9400,9400,9400,9400,21
|
|
20230801,143800,560968860,9400,9400,9400,9390,99
|
|
20230801,143700,560038830,9380,9380,9380,9380,0
|
|
20230801,143600,560038830,9380,9380,9380,9380,50
|
|
20230801,143500,559569830,9400,9400,9400,9400,41
|
|
20230801,143400,559184430,9400,9400,9400,9400,0
|
|
20230801,143300,559184430,9400,9400,9400,9400,46
|
|
20230801,143200,558752030,9400,9400,9400,9400,489
|
|
20230801,143100,554155430,9400,9400,9400,9400,0
|
|
20230801,143000,554155430,9400,9380,9400,9360,2548
|
|
20230801,142900,530207450,9360,9360,9360,9360,0
|
|
20230801,142800,530207450,9360,9360,9360,9360,0
|
|
20230801,142700,530207450,9360,9360,9360,9360,0
|
|
20230801,142600,530207450,9360,9350,9360,9350,241
|
|
20230801,142500,527952090,9350,9350,9350,9350,94
|
|
20230801,142400,527073190,9350,9350,9350,9350,0
|
|
20230801,142300,527073190,9350,9350,9350,9350,49
|
|
20230801,142200,526615040,9370,9370,9370,9370,998
|
|
20230801,142100,517263780,9400,9400,9400,9400,0
|
|
20230801,142000,517263780,9400,9370,9400,9370,16
|
|
20230801,141900,517113410,9400,9370,9400,9370,1475
|
|
20230801,141800,503277910,9370,9350,9380,9350,171
|
|
20230801,141700,501676850,9350,9350,9350,9350,356
|
|
20230801,141600,498348250,9370,9370,9370,9370,0
|
|
20230801,141500,498348250,9370,9370,9370,9370,8
|
|
20230801,141400,498273290,9370,9370,9370,9370,41
|
|
20230801,141300,497889120,9380,9380,9380,9380,0
|
|
20230801,141200,497889120,9380,9380,9380,9380,50
|
|
20230801,141100,497420120,9350,9350,9350,9350,0
|
|
20230801,141000,497420120,9350,9340,9350,9340,85
|
|
20230801,140900,496625880,9340,9340,9340,9340,30
|
|
20230801,140800,496345680,9350,9350,9350,9350,20
|
|
20230801,140700,496158680,9320,9320,9320,9320,111
|
|
20230801,140600,495124160,9330,9330,9330,9330,0
|
|
20230801,140500,495124160,9330,9330,9330,9330,42
|
|
20230801,140400,494732300,9330,9330,9330,9330,1
|
|
20230801,140300,494722970,9330,9330,9330,9330,62
|
|
20230801,140200,494144510,9320,9320,9320,9320,41
|
|
20230801,140100,493762390,9330,9330,9330,9330,0
|
|
20230801,140000,493762390,9330,9330,9330,9330,11
|
|
20230801,135900,493659760,9320,9330,9330,9320,89
|
|
20230801,135800,492830270,9320,9320,9320,9320,40
|
|
20230801,135700,492457470,9320,9320,9320,9320,41
|
|
20230801,135600,492075350,9320,9320,9320,9320,0
|
|
20230801,135500,492075350,9320,9320,9320,9320,33
|
|
20230801,135400,491767790,9320,9330,9330,9310,52
|
|
20230801,135300,491283370,9310,9310,9310,9310,100
|
|
20230801,135200,490352370,9310,9310,9310,9310,90
|
|
20230801,135100,489514470,9310,9310,9310,9310,0
|
|
20230801,135000,489514470,9310,9310,9310,9310,48
|
|
20230801,134900,489067590,9260,9290,9290,9260,103
|
|
20230801,134800,488112040,9260,9280,9280,9260,303
|
|
20230801,134700,485303020,9290,9290,9290,9290,0
|
|
20230801,134600,485303020,9290,9290,9300,9280,226
|
|
20230801,134500,483203890,9290,9290,9290,9290,2
|
|
20230801,134400,483185310,9290,9280,9290,9280,52
|
|
20230801,134300,482702730,9300,9280,9300,9280,101
|
|
20230801,134200,481765190,9290,9320,9320,9290,448
|
|
20230801,134100,477599090,9320,9310,9320,9310,42
|
|
20230801,134000,477208060,9310,9310,9310,9310,0
|
|
20230801,133900,477208060,9310,9310,9310,9310,51
|
|
20230801,133800,476733250,9360,9310,9360,9310,61
|
|
20230801,133700,476165290,9310,9310,9310,9310,48
|
|
20230801,133600,475718410,9300,9300,9300,9300,53
|
|
20230801,133500,475225510,9290,9300,9300,9290,563
|
|
20230801,133400,469994480,9290,9320,9320,9290,1741
|
|
20230801,133300,453796860,9330,9340,9340,9330,35
|
|
20230801,133200,453470210,9430,9430,9430,9430,0
|
|
20230801,133100,453470210,9430,9430,9430,9430,0
|
|
20230801,133000,453470210,9430,9320,9430,9320,59
|
|
20230801,132900,452919630,9320,9340,9340,9320,79
|
|
20230801,132800,452183330,9320,9350,9350,9320,881
|
|
20230801,132700,443966480,9360,9360,9360,9360,0
|
|
20230801,132600,443966480,9360,9350,9430,9350,630
|
|
20230801,132500,438035690,9350,9360,9360,9350,15
|
|
20230801,132400,437895310,9360,9370,9370,9360,109
|
|
20230801,132300,436874480,9380,9390,9390,9380,379
|
|
20230801,132200,433319270,9400,9390,9400,9390,27
|
|
20230801,132100,433065680,9380,9380,9380,9380,80
|
|
20230801,132000,432315280,9390,9400,9400,9390,355
|
|
20230801,131900,428978660,9400,9400,9400,9400,97
|
|
20230801,131800,428066860,9420,9420,9420,9420,15
|
|
20230801,131700,427925560,9420,9420,9420,9420,0
|
|
20230801,131600,427925560,9420,9420,9420,9420,39
|
|
20230801,131500,427558180,9480,9480,9480,9480,1
|
|
20230801,131400,427548700,9490,9410,9490,9410,91
|
|
20230801,131300,426685200,9490,9410,9490,9410,165
|
|
20230801,131200,425128340,9420,9420,9460,9420,427
|
|
20230801,131100,421105960,9420,9420,9420,9420,49
|
|
20230801,131000,420644380,9420,9420,9420,9420,46
|
|
20230801,130900,420211060,9420,9420,9420,9420,10
|
|
20230801,130800,420116860,9420,9420,9420,9420,382
|
|
20230801,130700,416518420,9420,9450,9450,9420,374
|
|
20230801,130600,412993840,9450,9450,9450,9450,0
|
|
20230801,130500,412993840,9450,9440,9450,9440,135
|
|
20230801,130400,411718740,9440,9440,9440,9440,0
|
|
20230801,130300,411718740,9440,9440,9440,9440,49
|
|
20230801,130200,411256180,9440,9440,9440,9440,39
|
|
20230801,130100,410888020,9450,9450,9450,9450,0
|
|
20230801,130000,410888020,9450,9440,9450,9440,50
|
|
20230801,125900,410416010,9440,9440,9440,9440,0
|
|
20230801,125800,410416010,9440,9440,9440,9440,71
|
|
20230801,125700,409745770,9450,9450,9450,9450,167
|
|
20230801,125600,408167620,9450,9450,9450,9450,55
|
|
20230801,125500,407647870,9460,9460,9460,9450,243
|
|
20230801,125400,405351290,9500,9500,9500,9500,0
|
|
20230801,125300,405351290,9500,9500,9500,9500,200
|
|
20230801,125200,403451290,9500,9500,9500,9500,2
|
|
20230801,125100,403432290,9500,9500,9500,9500,53
|
|
20230801,125000,402928790,9450,9450,9450,9450,0
|
|
20230801,124900,402928790,9450,9450,9450,9450,91
|
|
20230801,124800,402068840,9440,9450,9450,9440,65
|
|
20230801,124700,401455040,9450,9450,9450,9440,156
|
|
20230801,124600,399981240,9450,9450,9450,9450,41
|
|
20230801,124500,399593790,9450,9440,9450,9440,65
|
|
20230801,124400,398980080,9440,9430,9440,9430,107
|
|
20230801,124300,397970870,9430,9430,9430,9430,32
|
|
20230801,124200,397669110,9440,9440,9440,9440,4
|
|
20230801,124100,397631350,9440,9440,9440,9440,0
|
|
20230801,124000,397631350,9440,9450,9450,9440,117
|
|
20230801,123900,396526750,9440,9450,9450,9440,11
|
|
20230801,123800,396422810,9450,9450,9450,9450,0
|
|
20230801,123700,396422810,9450,9450,9450,9440,125
|
|
20230801,123600,395242070,9460,9460,9460,9460,15
|
|
20230801,123500,395100170,9450,9510,9510,9450,41
|
|
20230801,123400,394712660,9510,9510,9510,9510,7
|
|
20230801,123300,394646090,9530,9440,9530,9440,265
|
|
20230801,123200,392133270,9440,9450,9450,9440,78
|
|
20230801,123100,391396810,9450,9450,9450,9450,346
|
|
20230801,123000,388127110,9480,9450,9480,9450,32
|
|
20230801,122900,387824680,9450,9450,9450,9450,68
|
|
20230801,122800,387182080,9490,9490,9490,9490,0
|
|
20230801,122700,387182080,9490,9490,9490,9490,0
|
|
20230801,122600,387182080,9490,9440,9490,9440,461
|
|
20230801,122500,382813340,9450,9450,9450,9450,0
|
|
20230801,122400,382813340,9450,9450,9450,9450,15
|
|
20230801,122300,382671590,9450,9450,9450,9450,0
|
|
20230801,122200,382671590,9450,9450,9450,9450,50
|
|
20230801,122100,382199090,9470,9470,9470,9470,0
|
|
20230801,122000,382199090,9470,9460,9470,9460,247
|
|
20230801,121900,379860420,9440,9440,9440,9440,44
|
|
20230801,121800,379445060,9440,9440,9440,9440,0
|
|
20230801,121700,379445060,9440,9480,9480,9440,39
|
|
20230801,121600,379075980,9490,9490,9490,9490,0
|
|
20230801,121500,379075980,9490,9490,9490,9490,4
|
|
20230801,121400,379038020,9490,9480,9490,9480,100
|
|
20230801,121300,378089480,9490,9430,9490,9430,151
|
|
20230801,121200,376660530,9430,9430,9430,9430,0
|
|
20230801,121100,376660530,9430,9430,9430,9430,0
|
|
20230801,121000,376660530,9430,9430,9430,9430,9
|
|
20230801,120900,376575660,9420,9430,9430,9420,170
|
|
20230801,120800,374973450,9430,9430,9430,9430,242
|
|
20230801,120700,372691390,9430,9450,9450,9430,1097
|
|
20230801,120600,362346460,9440,9440,9440,9440,52
|
|
20230801,120500,361855580,9430,9440,9440,9430,58
|
|
20230801,120400,361308630,9440,9450,9450,9440,223
|
|
20230801,120300,359202930,9450,9450,9450,9450,86
|
|
20230801,120200,358390230,9450,9450,9450,9450,0
|
|
20230801,120100,358390230,9450,9440,9450,9440,157
|
|
20230801,120000,356907000,9440,9440,9440,9440,0
|
|
20230801,115900,356907000,9440,9450,9450,9440,241
|
|
20230801,115800,354630960,9450,9440,9450,9440,61
|
|
20230801,115700,354055080,9450,9470,9470,9450,2226
|
|
20230801,115600,332998560,9470,9470,9470,9470,50
|
|
20230801,115500,332525060,9470,9470,9470,9470,89
|
|
20230801,115400,331682230,9500,9500,9500,9500,0
|
|
20230801,115300,331682230,9500,9500,9500,9500,1
|
|
20230801,115200,331672730,9480,9480,9480,9480,0
|
|
20230801,115100,331672730,9480,9480,9480,9480,131
|
|
20230801,115000,330430850,9480,9480,9480,9480,1
|
|
20230801,114900,330421370,9480,9480,9480,9480,0
|
|
20230801,114800,330421370,9480,9490,9490,9480,65
|
|
20230801,114700,329805150,9480,9480,9480,9480,0
|
|
20230801,114600,329805150,9480,9470,9550,9470,101
|
|
20230801,114500,328847590,9480,9470,9480,9470,73
|
|
20230801,114400,328156260,9480,9480,9480,9470,61
|
|
20230801,114300,327578180,9470,9470,9470,9470,73
|
|
20230801,114200,326886870,9480,9480,9480,9480,50
|
|
20230801,114100,326412870,9480,9480,9480,9480,50
|
|
20230801,114000,325938870,9480,9480,9480,9480,16
|
|
20230801,113900,325787190,9480,9480,9480,9480,0
|
|
20230801,113800,325787190,9480,9480,9480,9480,39
|
|
20230801,113700,325417470,9480,9480,9480,9480,92
|
|
20230801,113600,324545310,9490,9490,9490,9490,0
|
|
20230801,113500,324545310,9490,9490,9490,9490,11
|
|
20230801,113400,324440920,9480,9500,9500,9480,1100
|
|
20230801,113300,314011060,9490,9490,9490,9490,124
|
|
20230801,113200,312834300,9500,9500,9500,9500,1
|
|
20230801,113100,312824800,9570,9570,9570,9570,105
|
|
20230801,113000,311819950,9580,9490,9580,9490,7
|
|
20230801,112900,311752980,9500,9480,9500,9480,34
|
|
20230801,112800,311430330,9490,9480,9500,9480,120
|
|
20230801,112700,310291290,9480,9500,9500,9480,14
|
|
20230801,112600,310158520,9500,9500,9500,9500,0
|
|
20230801,112500,310158520,9500,9500,9500,9500,72
|
|
20230801,112400,309474520,9500,9500,9500,9500,216
|
|
20230801,112300,307422520,9500,9500,9500,9500,0
|
|
20230801,112200,307422520,9500,9500,9500,9500,103
|
|
20230801,112100,306444020,9510,9510,9510,9510,53
|
|
20230801,112000,305939990,9520,9560,9560,9520,191
|
|
20230801,111900,304121270,9520,9550,9550,9520,706
|
|
20230801,111800,297389270,9550,9550,9550,9550,15
|
|
20230801,111700,297246020,9550,9560,9560,9550,150
|
|
20230801,111600,295813030,9590,9590,9590,9590,0
|
|
20230801,111500,295813030,9590,9590,9590,9590,5
|
|
20230801,111400,295765080,9560,9550,9560,9530,352
|
|
20230801,111300,292406070,9550,9570,9570,9550,102
|
|
20230801,111200,291431950,9570,9590,9590,9560,128
|
|
20230801,111100,290208080,9570,9590,9590,9570,224
|
|
20230801,111000,288063370,9590,9610,9610,9590,25
|
|
20230801,110900,287823580,9600,9600,9600,9580,300
|
|
20230801,110800,284945740,9610,9620,9620,9610,21
|
|
20230801,110700,284743920,9620,9630,9630,9610,46
|
|
20230801,110600,284301790,9610,9600,9610,9600,562
|
|
20230801,110500,278901460,9610,9610,9610,9610,1006
|
|
20230801,110400,269233800,9640,9670,9670,9640,203
|
|
20230801,110300,267276830,9660,9660,9660,9620,651
|
|
20230801,110200,260988590,9660,9650,9660,9650,637
|
|
20230801,110100,254841270,9650,9580,9650,9580,1983
|
|
20230801,110000,235771920,9590,9550,9590,9550,870
|
|
20230801,105900,227451480,9550,9540,9550,9530,73
|
|
20230801,105800,226755500,9540,9550,9550,9540,25
|
|
20230801,105700,226516990,9540,9530,9540,9530,205
|
|
20230801,105600,224561410,9530,9520,9530,9520,256
|
|
20230801,105500,222122140,9530,9520,9530,9520,26
|
|
20230801,105400,221874610,9520,9520,9530,9520,96
|
|
20230801,105300,220960670,9520,9520,9520,9520,2
|
|
20230801,105200,220941630,9530,9530,9530,9530,25
|
|
20230801,105100,220703380,9530,9520,9530,9510,184
|
|
20230801,105000,218952380,9520,9520,9520,9520,9
|
|
20230801,104900,218866700,9530,9520,9530,9520,32
|
|
20230801,104800,218561860,9530,9510,9530,9510,77
|
|
20230801,104700,217829570,9520,9520,9520,9520,0
|
|
20230801,104600,217829570,9520,9520,9520,9520,1
|
|
20230801,104500,217820050,9460,9500,9520,9460,409
|
|
20230801,104400,213942390,9490,9470,9490,9470,145
|
|
20230801,104300,212568240,9470,9510,9510,9470,221
|
|
20230801,104200,210469820,9510,9510,9510,9510,0
|
|
20230801,104100,210469820,9510,9510,9510,9510,154
|
|
20230801,104000,209005280,9510,9510,9510,9510,0
|
|
20230801,103900,209005280,9510,9510,9510,9510,56
|
|
20230801,103800,208472720,9520,9520,9520,9520,37
|
|
20230801,103700,208120480,9530,9510,9530,9510,600
|
|
20230801,103600,202406480,9510,9520,9520,9510,31
|
|
20230801,103500,202111420,9530,9530,9530,9530,0
|
|
20230801,103400,202111420,9530,9530,9530,9530,2
|
|
20230801,103300,202092360,9530,9500,9530,9490,577
|
|
20230801,103200,196606520,9510,9500,9510,9500,105
|
|
20230801,103100,195608410,9510,9510,9510,9510,31
|
|
20230801,103000,195313600,9510,9480,9510,9480,174
|
|
20230801,102900,193662730,9490,9490,9490,9490,77
|
|
20230801,102800,192932000,9490,9490,9490,9490,40
|
|
20230801,102700,192552400,9490,9490,9490,9490,49
|
|
20230801,102600,192087390,9500,9460,9500,9460,910
|
|
20230801,102500,183448270,9460,9410,9460,9410,127
|
|
20230801,102400,182252600,9420,9420,9420,9420,0
|
|
20230801,102300,182252600,9420,9420,9420,9420,5
|
|
20230801,102200,182205500,9410,9410,9410,9410,1
|
|
20230801,102100,182196090,9410,9450,9450,9410,43
|
|
20230801,102000,181790660,9450,9450,9450,9450,1
|
|
20230801,101900,181781210,9460,9430,9460,9430,545
|
|
20230801,101800,176631840,9390,9390,9390,9390,74
|
|
20230801,101700,175936980,9370,9370,9370,9370,242
|
|
20230801,101600,173669440,9370,9370,9370,9370,0
|
|
20230801,101500,173669440,9370,9370,9370,9370,170
|
|
20230801,101400,172076540,9390,9390,9390,9390,0
|
|
20230801,101300,172076540,9390,9400,9400,9390,98
|
|
20230801,101200,171156310,9400,9400,9400,9400,2
|
|
20230801,101100,171137510,9400,9400,9400,9400,0
|
|
20230801,101000,171137510,9400,9400,9400,9390,50
|
|
20230801,100900,170667980,9390,9390,9390,9390,0
|
|
20230801,100800,170667980,9390,9390,9390,9390,95
|
|
20230801,100700,169775930,9400,9400,9400,9400,0
|
|
20230801,100600,169775930,9400,9400,9400,9400,50
|
|
20230801,100500,169305930,9390,9390,9390,9390,42
|
|
20230801,100400,168911550,9400,9390,9400,9390,62
|
|
20230801,100300,168329360,9390,9360,9390,9360,244
|
|
20230801,100200,166042130,9360,9370,9370,9360,473
|
|
20230801,100100,161611450,9370,9370,9370,9370,0
|
|
20230801,100000,161611450,9370,9400,9410,9370,725
|
|
20230801,095900,154805150,9400,9400,9400,9400,50
|
|
20230801,095800,154335150,9400,9400,9400,9400,0
|
|
20230801,095700,154335150,9400,9410,9410,9400,117
|
|
20230801,095600,153234980,9410,9410,9410,9410,0
|
|
20230801,095500,153234980,9410,9410,9410,9410,1
|
|
20230801,095400,153225570,9420,9410,9420,9390,854
|
|
20230801,095300,145200140,9420,9420,9420,9420,102
|
|
20230801,095200,144239300,9420,9440,9440,9420,75
|
|
20230801,095100,143532180,9440,9440,9440,9440,5
|
|
20230801,095000,143484980,9460,9440,9460,9440,227
|
|
20230801,094900,141337900,9440,9450,9450,9400,67
|
|
20230801,094800,140706400,9450,9410,9450,9400,291
|
|
20230801,094700,137968590,9410,9440,9440,9410,176
|
|
20230801,094600,136312350,9460,9450,9460,9450,691
|
|
20230801,094500,129775640,9460,9470,9470,9460,173
|
|
20230801,094400,128137340,9460,9450,9460,9450,150
|
|
20230801,094300,126718720,9450,9450,9450,9450,0
|
|
20230801,094200,126718720,9450,9430,9460,9400,261
|
|
20230801,094100,124257490,9430,9400,9430,9400,68
|
|
20230801,094000,123617570,9400,9400,9400,9400,21
|
|
20230801,093900,123420170,9400,9400,9400,9400,346
|
|
20230801,093800,120167770,9450,9450,9450,9450,1
|
|
20230801,093700,120158320,9450,9410,9450,9390,239
|
|
20230801,093600,117908930,9420,9430,9440,9420,602
|
|
20230801,093500,112231930,9440,9470,9470,9440,218
|
|
20230801,093400,110170460,9480,9480,9480,9480,51
|
|
20230801,093300,109686980,9480,9450,9480,9450,2055
|
|
20230801,093200,90245000,9450,9450,9450,9450,120
|
|
20230801,093100,89111000,9460,9390,9460,9390,268
|
|
20230801,093000,86594340,9390,9420,9420,9390,5
|
|
20230801,092900,86547270,9450,9450,9450,9450,89
|
|
20230801,092800,85706220,9420,9400,9450,9390,345
|
|
20230801,092700,82464860,9410,9420,9420,9410,85
|
|
20230801,092600,81664970,9450,9440,9450,9420,80
|
|
20230801,092500,80909680,9460,9460,9460,9450,619
|
|
20230801,092400,75053950,9450,9460,9460,9450,332
|
|
20230801,092300,71913240,9460,9450,9460,9450,265
|
|
20230801,092200,69408440,9450,9450,9450,9450,2
|
|
20230801,092100,69389540,9450,9450,9450,9450,0
|
|
20230801,092000,69389540,9450,9420,9450,9410,1206
|
|
20230801,091900,58021480,9410,9410,9410,9390,161
|
|
20230801,091800,56507970,9400,9390,9400,9390,289
|
|
20230801,091700,53793550,9390,9350,9390,9350,143
|
|
20230801,091600,52455260,9340,9340,9340,9340,0
|
|
20230801,091500,52455260,9340,9350,9400,9340,143
|
|
20230801,091400,51119310,9340,9350,9350,9340,41
|
|
20230801,091300,50736190,9350,9350,9350,9350,5
|
|
20230801,091200,50689440,9340,9390,9390,9340,601
|
|
20230801,091100,45064010,9380,9330,9380,9330,2475
|
|
20230801,091000,21920820,9330,9300,9330,9300,192
|
|
20230801,090900,20132610,9290,9280,9290,9280,73
|
|
20230801,090800,19454840,9220,9230,9230,9220,204
|
|
20230801,090700,17573150,9220,9290,9290,9220,149
|
|
20230801,090600,16199090,9220,9300,9300,9220,660
|
|
20230801,090500,10089890,9220,9220,9220,9220,50
|
|
20230801,090400,9628890,9220,9300,9310,9210,45
|
|
20230801,090300,9212990,9340,9340,9340,9340,111
|
|
20230801,090200,8176250,9340,9330,9340,9330,505
|
|
20230801,090100,3463430,9330,9330,9330,9330,233
|
|
20230801,090000,1289540,9350,9210,9350,9210,140
|