695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,203200,836603000,9290,9290,9290,9290,687
|
|
20230802,203100,836603000,9290,9290,9290,9290,0
|
|
20230802,203000,836603000,9290,9290,9290,9290,0
|
|
20230802,202900,836603000,9290,9290,9290,9290,0
|
|
20230802,202800,836603000,9290,9290,9290,9290,0
|
|
20230802,202700,836603000,9290,9290,9290,9290,0
|
|
20230802,202600,836603000,9290,9290,9290,9290,0
|
|
20230802,202500,836603000,9290,9290,9290,9290,0
|
|
20230802,202400,836603000,9290,9290,9290,9290,0
|
|
20230802,202300,836603000,9290,9290,9290,9290,0
|
|
20230802,202200,836603000,9290,9290,9290,9290,0
|
|
20230802,202100,836603000,9290,9290,9290,9290,0
|
|
20230802,202000,836603000,9290,9290,9290,9290,0
|
|
20230802,201900,836603000,9290,9290,9290,9290,0
|
|
20230802,201800,836603000,9290,9290,9290,9290,0
|
|
20230802,201700,836603000,9290,9290,9290,9290,0
|
|
20230802,201600,836603000,9290,9290,9290,9290,0
|
|
20230802,201500,836603000,9290,9290,9290,9290,0
|
|
20230802,201400,836603000,9290,9290,9290,9290,0
|
|
20230802,201300,836603000,9290,9290,9290,9290,0
|
|
20230802,201200,836603000,9290,9290,9290,9290,0
|
|
20230802,201100,836603000,9290,9290,9290,9290,0
|
|
20230802,201000,836603000,9290,9290,9290,9290,0
|
|
20230802,200900,836603000,9290,9290,9290,9290,0
|
|
20230802,200800,836603000,9290,9290,9290,9290,0
|
|
20230802,200700,836603000,9290,9290,9290,9290,0
|
|
20230802,200600,836603000,9290,9290,9290,9290,0
|
|
20230802,200500,836603000,9290,9290,9290,9290,0
|
|
20230802,200400,836603000,9290,9290,9290,9290,0
|
|
20230802,200300,836603000,9290,9290,9290,9290,0
|
|
20230802,200200,836603000,9290,9290,9290,9290,687
|
|
20230802,200100,836603000,9290,9290,9290,9290,0
|
|
20230802,200000,836603000,9290,9290,9290,9290,0
|
|
20230802,195900,836603000,9290,9290,9290,9290,0
|
|
20230802,195800,836603000,9290,9290,9290,9290,0
|
|
20230802,195700,836603000,9290,9290,9290,9290,0
|
|
20230802,195600,836603000,9290,9290,9290,9290,0
|
|
20230802,195500,836603000,9290,9290,9290,9290,0
|
|
20230802,195400,836603000,9290,9290,9290,9290,0
|
|
20230802,195300,836603000,9290,9290,9290,9290,0
|
|
20230802,195200,836603000,9290,9290,9290,9290,0
|
|
20230802,195100,836603000,9290,9290,9290,9290,0
|
|
20230802,195000,836603000,9290,9290,9290,9290,0
|
|
20230802,194900,836603000,9290,9290,9290,9290,0
|
|
20230802,194800,836603000,9290,9290,9290,9290,0
|
|
20230802,194700,836603000,9290,9290,9290,9290,0
|
|
20230802,194600,836603000,9290,9290,9290,9290,0
|
|
20230802,194500,836603000,9290,9290,9290,9290,0
|
|
20230802,194400,836603000,9290,9290,9290,9290,0
|
|
20230802,194300,836603000,9290,9290,9290,9290,0
|
|
20230802,194200,836603000,9290,9290,9290,9290,0
|
|
20230802,194100,836603000,9290,9290,9290,9290,0
|
|
20230802,194000,836603000,9290,9290,9290,9290,0
|
|
20230802,193900,836603000,9290,9290,9290,9290,0
|
|
20230802,193800,836603000,9290,9290,9290,9290,0
|
|
20230802,193700,836603000,9290,9290,9290,9290,0
|
|
20230802,193600,836603000,9290,9290,9290,9290,0
|
|
20230802,193500,836603000,9290,9290,9290,9290,0
|
|
20230802,193400,836603000,9290,9290,9290,9290,0
|
|
20230802,193300,836603000,9290,9290,9290,9290,0
|
|
20230802,193200,836603000,9290,9290,9290,9290,687
|
|
20230802,193100,836603000,9290,9290,9290,9290,0
|
|
20230802,193000,836603000,9290,9290,9290,9290,0
|
|
20230802,192900,836603000,9290,9290,9290,9290,0
|
|
20230802,192800,836603000,9290,9290,9290,9290,0
|
|
20230802,192700,836603000,9290,9290,9290,9290,0
|
|
20230802,192600,836603000,9290,9290,9290,9290,0
|
|
20230802,192500,836603000,9290,9290,9290,9290,0
|
|
20230802,192400,836603000,9290,9290,9290,9290,0
|
|
20230802,192300,836603000,9290,9290,9290,9290,0
|
|
20230802,192200,836603000,9290,9290,9290,9290,0
|
|
20230802,192100,836603000,9290,9290,9290,9290,0
|
|
20230802,192000,836603000,9290,9290,9290,9290,0
|
|
20230802,191900,836603000,9290,9290,9290,9290,0
|
|
20230802,191800,836603000,9290,9290,9290,9290,0
|
|
20230802,191700,836603000,9290,9290,9290,9290,0
|
|
20230802,191600,836603000,9290,9290,9290,9290,0
|
|
20230802,191500,836603000,9290,9290,9290,9290,0
|
|
20230802,191400,836603000,9290,9290,9290,9290,0
|
|
20230802,191300,836603000,9290,9290,9290,9290,0
|
|
20230802,191200,836603000,9290,9290,9290,9290,0
|
|
20230802,191100,836603000,9290,9290,9290,9290,0
|
|
20230802,191000,836603000,9290,9290,9290,9290,0
|
|
20230802,190900,836603000,9290,9290,9290,9290,0
|
|
20230802,190800,836603000,9290,9290,9290,9290,0
|
|
20230802,190700,836603000,9290,9290,9290,9290,0
|
|
20230802,190600,836603000,9290,9290,9290,9290,0
|
|
20230802,190500,836603000,9290,9290,9290,9290,0
|
|
20230802,190400,836603000,9290,9290,9290,9290,0
|
|
20230802,190300,836603000,9290,9290,9290,9290,0
|
|
20230802,190200,836603000,9290,9290,9290,9290,687
|
|
20230802,190100,836603000,9290,9290,9290,9290,0
|
|
20230802,190000,836603000,9290,9290,9290,9290,0
|
|
20230802,185900,836603000,9290,9290,9290,9290,0
|
|
20230802,185800,836603000,9290,9290,9290,9290,0
|
|
20230802,185700,836603000,9290,9290,9290,9290,0
|
|
20230802,185600,836603000,9290,9290,9290,9290,0
|
|
20230802,185500,836603000,9290,9290,9290,9290,0
|
|
20230802,185400,836603000,9290,9290,9290,9290,0
|
|
20230802,185300,836603000,9290,9290,9290,9290,0
|
|
20230802,185200,836603000,9290,9290,9290,9290,0
|
|
20230802,185100,836603000,9290,9290,9290,9290,0
|
|
20230802,185000,836603000,9290,9290,9290,9290,0
|
|
20230802,184900,836603000,9290,9290,9290,9290,0
|
|
20230802,184800,836603000,9290,9290,9290,9290,0
|
|
20230802,184700,836603000,9290,9290,9290,9290,0
|
|
20230802,184600,836603000,9290,9290,9290,9290,0
|
|
20230802,184500,836603000,9290,9290,9290,9290,0
|
|
20230802,184400,836603000,9290,9290,9290,9290,0
|
|
20230802,184300,836603000,9290,9290,9290,9290,0
|
|
20230802,184200,836603000,9290,9290,9290,9290,0
|
|
20230802,184100,836603000,9290,9290,9290,9290,0
|
|
20230802,184000,836603000,9290,9290,9290,9290,0
|
|
20230802,183900,836603000,9290,9290,9290,9290,0
|
|
20230802,183800,836603000,9290,9290,9290,9290,0
|
|
20230802,183700,836603000,9290,9290,9290,9290,0
|
|
20230802,183600,836603000,9290,9290,9290,9290,0
|
|
20230802,183500,836603000,9290,9290,9290,9290,0
|
|
20230802,183400,836603000,9290,9290,9290,9290,0
|
|
20230802,183300,836603000,9290,9290,9290,9290,0
|
|
20230802,183200,836603000,9290,9290,9290,9290,687
|
|
20230802,183100,836603000,9290,9290,9290,9290,0
|
|
20230802,183000,836603000,9290,9290,9290,9290,0
|
|
20230802,182900,836603000,9290,9290,9290,9290,0
|
|
20230802,182800,836603000,9290,9290,9290,9290,0
|
|
20230802,182700,836603000,9290,9290,9290,9290,0
|
|
20230802,182600,836603000,9290,9290,9290,9290,0
|
|
20230802,182500,836603000,9290,9290,9290,9290,0
|
|
20230802,182400,836603000,9290,9290,9290,9290,0
|
|
20230802,182300,836603000,9290,9290,9290,9290,0
|
|
20230802,182200,836603000,9290,9290,9290,9290,0
|
|
20230802,182100,836603000,9290,9290,9290,9290,0
|
|
20230802,182000,836603000,9290,9290,9290,9290,0
|
|
20230802,181900,836603000,9290,9290,9290,9290,0
|
|
20230802,181800,836603000,9290,9290,9290,9290,0
|
|
20230802,181700,836603000,9290,9290,9290,9290,0
|
|
20230802,181600,836603000,9290,9290,9290,9290,0
|
|
20230802,181500,836603000,9290,9290,9290,9290,0
|
|
20230802,181400,836603000,9290,9290,9290,9290,0
|
|
20230802,181300,836603000,9290,9290,9290,9290,0
|
|
20230802,181200,836603000,9290,9290,9290,9290,0
|
|
20230802,181100,836603000,9290,9290,9290,9290,0
|
|
20230802,181000,836603000,9290,9290,9290,9290,0
|
|
20230802,180900,836603000,9290,9290,9290,9290,0
|
|
20230802,180800,836603000,9290,9290,9290,9290,0
|
|
20230802,180700,836603000,9290,9290,9290,9290,0
|
|
20230802,180600,836603000,9290,9290,9290,9290,0
|
|
20230802,180500,836603000,9290,9290,9290,9290,0
|
|
20230802,180400,836603000,9290,9290,9290,9290,0
|
|
20230802,180300,836603000,9290,9290,9290,9290,0
|
|
20230802,180200,836603000,9290,9290,9290,9290,687
|
|
20230802,180100,836603000,9290,9290,9290,9290,0
|
|
20230802,180000,836603000,9290,9290,9290,9290,0
|
|
20230802,175900,836603000,9290,9290,9290,9290,0
|
|
20230802,175800,836603000,9290,9290,9290,9290,0
|
|
20230802,175700,836603000,9290,9290,9290,9290,0
|
|
20230802,175600,836603000,9290,9290,9290,9290,0
|
|
20230802,175500,836603000,9290,9290,9290,9290,0
|
|
20230802,175400,836603000,9290,9290,9290,9290,0
|
|
20230802,175300,836603000,9290,9290,9290,9290,0
|
|
20230802,175200,836603000,9290,9290,9290,9290,0
|
|
20230802,175100,836603000,9290,9290,9290,9290,0
|
|
20230802,175000,836603000,9290,9290,9290,9290,0
|
|
20230802,174900,836603000,9290,9290,9290,9290,0
|
|
20230802,174800,836603000,9290,9290,9290,9290,0
|
|
20230802,174700,836603000,9290,9290,9290,9290,0
|
|
20230802,174600,836603000,9290,9290,9290,9290,0
|
|
20230802,174500,836603000,9290,9290,9290,9290,0
|
|
20230802,174400,836603000,9290,9290,9290,9290,0
|
|
20230802,174300,836603000,9290,9290,9290,9290,0
|
|
20230802,174200,836603000,9290,9290,9290,9290,0
|
|
20230802,174100,836603000,9290,9290,9290,9290,0
|
|
20230802,174000,836603000,9290,9290,9290,9290,0
|
|
20230802,173900,836603000,9290,9290,9290,9290,0
|
|
20230802,173800,836603000,9290,9290,9290,9290,0
|
|
20230802,173700,836603000,9290,9290,9290,9290,0
|
|
20230802,173600,836603000,9290,9290,9290,9290,0
|
|
20230802,173500,836603000,9290,9290,9290,9290,0
|
|
20230802,173400,836603000,9290,9290,9290,9290,0
|
|
20230802,173300,836603000,9290,9290,9290,9290,0
|
|
20230802,173200,836603000,9290,9290,9290,9290,687
|
|
20230802,173100,836603000,9290,9290,9290,9290,0
|
|
20230802,173000,836603000,9290,9290,9290,9290,0
|
|
20230802,172900,836603000,9290,9290,9290,9290,0
|
|
20230802,172800,836603000,9290,9290,9290,9290,0
|
|
20230802,172700,836603000,9290,9290,9290,9290,0
|
|
20230802,172600,836603000,9290,9290,9290,9290,0
|
|
20230802,172500,836603000,9290,9290,9290,9290,0
|
|
20230802,172400,836603000,9290,9290,9290,9290,0
|
|
20230802,172300,836603000,9290,9290,9290,9290,0
|
|
20230802,172200,836603000,9290,9290,9290,9290,0
|
|
20230802,172100,836603000,9290,9290,9290,9290,0
|
|
20230802,172000,836603000,9290,9290,9290,9290,0
|
|
20230802,171900,836603000,9290,9290,9290,9290,0
|
|
20230802,171800,836603000,9290,9290,9290,9290,0
|
|
20230802,171700,836603000,9290,9290,9290,9290,0
|
|
20230802,171600,836603000,9290,9290,9290,9290,0
|
|
20230802,171500,836603000,9290,9290,9290,9290,0
|
|
20230802,171400,836603000,9290,9290,9290,9290,0
|
|
20230802,171300,836603000,9290,9290,9290,9290,0
|
|
20230802,171200,836603000,9290,9290,9290,9290,0
|
|
20230802,171100,836603000,9290,9290,9290,9290,0
|
|
20230802,171000,836603000,9290,9290,9290,9290,0
|
|
20230802,170900,836603000,9290,9290,9290,9290,0
|
|
20230802,170800,836603000,9290,9290,9290,9290,0
|
|
20230802,170700,836603000,9290,9290,9290,9290,0
|
|
20230802,170600,836603000,9290,9290,9290,9290,0
|
|
20230802,170500,836603000,9290,9290,9290,9290,0
|
|
20230802,170400,836603000,9290,9290,9290,9290,0
|
|
20230802,170300,836603000,9290,9290,9290,9290,0
|
|
20230802,170200,836603000,9290,9290,9290,9290,687
|
|
20230802,170100,836603000,9290,9290,9290,9290,0
|
|
20230802,170000,836603000,9290,9290,9290,9290,0
|
|
20230802,165900,836603000,9290,9290,9290,9290,0
|
|
20230802,165800,836603000,9290,9290,9290,9290,0
|
|
20230802,165700,836603000,9290,9290,9290,9290,0
|
|
20230802,165600,836603000,9290,9290,9290,9290,0
|
|
20230802,165500,836603000,9290,9290,9290,9290,0
|
|
20230802,165400,836603000,9290,9290,9290,9290,0
|
|
20230802,165300,836603000,9290,9290,9290,9290,0
|
|
20230802,165200,836603000,9290,9290,9290,9290,0
|
|
20230802,165100,836603000,9290,9290,9290,9290,0
|
|
20230802,165000,836603000,9290,9290,9290,9290,0
|
|
20230802,164900,836603000,9290,9290,9290,9290,0
|
|
20230802,164800,836603000,9290,9290,9290,9290,0
|
|
20230802,164700,836603000,9290,9290,9290,9290,0
|
|
20230802,164600,836603000,9290,9290,9290,9290,0
|
|
20230802,164500,836603000,9290,9290,9290,9290,0
|
|
20230802,164400,836603000,9290,9290,9290,9290,0
|
|
20230802,164300,836603000,9290,9290,9290,9290,0
|
|
20230802,164200,836603000,9290,9290,9290,9290,0
|
|
20230802,164100,836603000,9290,9290,9290,9290,0
|
|
20230802,164000,836603000,9290,9290,9290,9290,0
|
|
20230802,163900,836603000,9290,9290,9290,9290,0
|
|
20230802,163800,836603000,9290,9290,9290,9290,0
|
|
20230802,163700,836603000,9290,9290,9290,9290,0
|
|
20230802,163600,836603000,9290,9290,9290,9290,0
|
|
20230802,163500,836603000,9290,9290,9290,9290,0
|
|
20230802,163400,836603000,9290,9290,9290,9290,0
|
|
20230802,163300,836603000,9290,9290,9290,9290,0
|
|
20230802,163200,836603000,9290,9290,9290,9290,687
|
|
20230802,163100,836603000,9290,9290,9290,9290,0
|
|
20230802,163000,836603000,9290,9290,9290,9290,0
|
|
20230802,162900,836603000,9290,9290,9290,9290,0
|
|
20230802,162800,836603000,9290,9290,9290,9290,0
|
|
20230802,162700,836603000,9290,9290,9290,9290,0
|
|
20230802,162600,836603000,9290,9290,9290,9290,0
|
|
20230802,162500,836603000,9290,9290,9290,9290,0
|
|
20230802,162400,836603000,9290,9290,9290,9290,0
|
|
20230802,162300,836603000,9290,9290,9290,9290,0
|
|
20230802,162200,836603000,9290,9290,9290,9290,0
|
|
20230802,162100,836603000,9290,9290,9290,9290,0
|
|
20230802,162000,836603000,9290,9290,9290,9290,0
|
|
20230802,161900,836603000,9290,9290,9290,9290,0
|
|
20230802,161800,836603000,9290,9290,9290,9290,0
|
|
20230802,161700,836603000,9290,9290,9290,9290,0
|
|
20230802,161600,836603000,9290,9290,9290,9290,0
|
|
20230802,161500,836603000,9290,9290,9290,9290,0
|
|
20230802,161400,836603000,9290,9290,9290,9290,0
|
|
20230802,161300,836603000,9290,9290,9290,9290,0
|
|
20230802,161200,836603000,9290,9290,9290,9290,0
|
|
20230802,161100,836603000,9290,9290,9290,9290,0
|
|
20230802,161000,836603000,9290,9290,9290,9290,0
|
|
20230802,160900,836603000,9290,9290,9290,9290,0
|
|
20230802,160800,836603000,9290,9290,9290,9290,0
|
|
20230802,160700,836603000,9290,9290,9290,9290,0
|
|
20230802,160600,836603000,9290,9290,9290,9290,0
|
|
20230802,160500,836603000,9290,9290,9290,9290,0
|
|
20230802,160400,836603000,9290,9290,9290,9290,0
|
|
20230802,160300,836603000,9290,9290,9290,9290,0
|
|
20230802,160200,836603000,9290,9290,9290,9290,687
|
|
20230802,160100,836603000,9290,9290,9290,9290,0
|
|
20230802,160000,836603000,9290,9290,9290,9290,0
|
|
20230802,155900,836603000,9290,9290,9290,9290,0
|
|
20230802,155800,836603000,9290,9290,9290,9290,0
|
|
20230802,155700,836603000,9290,9290,9290,9290,0
|
|
20230802,155600,836603000,9290,9290,9290,9290,0
|
|
20230802,155500,836603000,9290,9290,9290,9290,0
|
|
20230802,155400,836603000,9290,9290,9290,9290,0
|
|
20230802,155300,836603000,9290,9290,9290,9290,0
|
|
20230802,155200,836603000,9290,9290,9290,9290,0
|
|
20230802,155100,836603000,9290,9290,9290,9290,0
|
|
20230802,155000,836603000,9290,9290,9290,9290,0
|
|
20230802,154900,836603000,9290,9290,9290,9290,0
|
|
20230802,154800,836603000,9290,9290,9290,9290,0
|
|
20230802,154700,836603000,9290,9290,9290,9290,0
|
|
20230802,154600,836603000,9290,9290,9290,9290,0
|
|
20230802,154500,836603000,9290,9290,9290,9290,0
|
|
20230802,154400,836603000,9290,9290,9290,9290,0
|
|
20230802,154300,836603000,9290,9290,9290,9290,0
|
|
20230802,154200,836603000,9290,9290,9290,9290,0
|
|
20230802,154100,836603000,9290,9290,9290,9290,0
|
|
20230802,154000,836603000,9290,9290,9290,9290,0
|
|
20230802,153900,836603000,9290,9290,9290,9290,0
|
|
20230802,153800,836603000,9290,9290,9290,9290,0
|
|
20230802,153700,836603000,9290,9290,9290,9290,0
|
|
20230802,153600,836603000,9290,9290,9290,9290,0
|
|
20230802,153500,836603000,9290,9290,9290,9290,0
|
|
20230802,153400,836603000,9290,9290,9290,9290,0
|
|
20230802,153300,836603000,9290,9290,9290,9290,0
|
|
20230802,153200,836603000,9290,9290,9290,9290,687
|
|
20230802,153100,836603000,9290,9290,9290,9290,0
|
|
20230802,153000,836603000,9290,9290,9290,9290,687
|
|
20230802,152900,830220770,9260,9260,9260,9260,0
|
|
20230802,152800,830220770,9260,9260,9260,9260,0
|
|
20230802,152700,830220770,9260,9260,9260,9260,0
|
|
20230802,152600,830220770,9260,9260,9260,9260,0
|
|
20230802,152500,830220770,9260,9260,9260,9260,0
|
|
20230802,152400,830220770,9260,9260,9260,9260,0
|
|
20230802,152300,830220770,9260,9260,9260,9260,0
|
|
20230802,152200,830220770,9260,9260,9260,9260,0
|
|
20230802,152100,830220770,9260,9260,9260,9260,0
|
|
20230802,152000,830220770,9260,9260,9260,9260,0
|
|
20230802,151900,830220770,9260,9260,9260,9250,78
|
|
20230802,151800,829498800,9250,9250,9250,9250,26
|
|
20230802,151700,829258300,9250,9250,9250,9250,7
|
|
20230802,151600,829193550,9250,9250,9250,9250,6
|
|
20230802,151500,829138050,9250,9250,9250,9250,0
|
|
20230802,151400,829138050,9250,9250,9250,9250,6
|
|
20230802,151300,829082550,9250,9250,9250,9250,35
|
|
20230802,151200,828758800,9270,9250,9270,9240,817
|
|
20230802,151100,821204310,9250,9250,9250,9250,106
|
|
20230802,151000,820223810,9260,9260,9260,9260,35
|
|
20230802,150900,819899710,9260,9260,9260,9260,6
|
|
20230802,150800,819844150,9260,9260,9270,9260,13
|
|
20230802,150700,819723760,9270,9270,9270,9270,0
|
|
20230802,150600,819723760,9270,9270,9270,9270,8
|
|
20230802,150500,819649600,9270,9270,9270,9270,2
|
|
20230802,150400,819631060,9270,9270,9270,9260,140
|
|
20230802,150300,818334640,9260,9260,9260,9260,6
|
|
20230802,150200,818279080,9250,9250,9250,9250,0
|
|
20230802,150100,818279080,9250,9260,9280,9250,107
|
|
20230802,150000,817288800,9260,9280,9280,9260,150
|
|
20230802,145900,815899520,9260,9260,9270,9260,19
|
|
20230802,145800,815723570,9260,9250,9290,9250,73
|
|
20230802,145700,815047840,9260,9260,9260,9250,71
|
|
20230802,145600,814390470,9260,9260,9270,9260,48
|
|
20230802,145500,813945930,9260,9260,9260,9260,41
|
|
20230802,145400,813566270,9260,9260,9270,9260,54
|
|
20230802,145300,813065880,9260,9250,9280,9250,180
|
|
20230802,145200,811400480,9240,9250,9250,9240,21
|
|
20230802,145100,811206320,9250,9250,9250,9250,49
|
|
20230802,145000,810753070,9250,9240,9270,9240,347
|
|
20230802,144900,807546240,9240,9250,9250,9240,134
|
|
20230802,144800,806306860,9250,9250,9250,9250,492
|
|
20230802,144700,801755860,9260,9260,9270,9260,93
|
|
20230802,144600,800894660,9270,9270,9270,9270,103
|
|
20230802,144500,799939850,9270,9270,9270,9250,943
|
|
20230802,144400,791207910,9280,9280,9280,9280,117
|
|
20230802,144300,790122150,9280,9280,9280,9280,48
|
|
20230802,144200,789676710,9280,9280,9280,9280,103
|
|
20230802,144100,788720870,9280,9280,9280,9280,44
|
|
20230802,144000,788312550,9280,9290,9290,9280,45
|
|
20230802,143900,787894900,9280,9290,9290,9280,47
|
|
20230802,143800,787458690,9280,9280,9290,9280,46
|
|
20230802,143700,787031790,9280,9280,9280,9280,40
|
|
20230802,143600,786660590,9270,9260,9290,9260,72
|
|
20230802,143500,785993260,9260,9270,9300,9260,41
|
|
20230802,143400,785613470,9260,9270,9270,9260,130
|
|
20230802,143300,784409650,9270,9270,9270,9260,107
|
|
20230802,143200,783418520,9280,9280,9280,9280,0
|
|
20230802,143100,783418520,9280,9290,9290,9280,136
|
|
20230802,143000,782156370,9280,9270,9280,9270,55
|
|
20230802,142900,781646420,9260,9270,9270,9250,130
|
|
20230802,142800,780443470,9270,9270,9270,9260,31
|
|
20230802,142700,780156380,9260,9270,9270,9260,24
|
|
20230802,142600,779934130,9270,9270,9270,9270,3
|
|
20230802,142500,779906320,9260,9260,9260,9260,122
|
|
20230802,142400,778776600,9260,9270,9270,9260,30
|
|
20230802,142300,778498560,9270,9270,9270,9270,31
|
|
20230802,142200,778211190,9280,9270,9280,9270,23
|
|
20230802,142100,777997970,9280,9270,9290,9270,46
|
|
20230802,142000,777571510,9270,9270,9270,9270,1
|
|
20230802,141900,777562240,9310,9310,9310,9310,0
|
|
20230802,141800,777562240,9310,9250,9310,9250,26
|
|
20230802,141700,777321630,9250,9320,9320,9250,298
|
|
20230802,141600,774564410,9260,9270,9270,9260,63
|
|
20230802,141500,773980740,9270,9270,9270,9270,69
|
|
20230802,141400,773341110,9270,9280,9280,9270,90
|
|
20230802,141300,772506750,9340,9280,9340,9280,108
|
|
20230802,141200,771498390,9280,9270,9280,9270,19
|
|
20230802,141100,771322090,9280,9270,9280,9270,35
|
|
20230802,141000,770997430,9280,9280,9280,9280,66
|
|
20230802,140900,770384950,9290,9320,9320,9290,50
|
|
20230802,140800,769920250,9340,9340,9350,9320,562
|
|
20230802,140700,764668330,9290,9270,9320,9270,86
|
|
20230802,140600,763869830,9260,9270,9270,9260,26
|
|
20230802,140500,763629040,9270,9280,9280,9270,71
|
|
20230802,140400,762970790,9290,9300,9300,9290,17
|
|
20230802,140300,762812700,9310,9280,9320,9280,25
|
|
20230802,140200,762580630,9280,9270,9280,9270,105
|
|
20230802,140100,761607220,9270,9260,9270,9250,1364
|
|
20230802,140000,748976750,9260,9260,9260,9260,30
|
|
20230802,135900,748698950,9260,9270,9270,9260,120
|
|
20230802,135800,747587720,9270,9270,9270,9270,679
|
|
20230802,135700,741293390,9280,9270,9280,9270,232
|
|
20230802,135600,739142500,9280,9290,9300,9280,263
|
|
20230802,135500,736700120,9290,9290,9300,9290,46
|
|
20230802,135400,736272750,9300,9310,9310,9300,50
|
|
20230802,135300,735807480,9300,9300,9310,9300,33
|
|
20230802,135200,735500550,9300,9280,9300,9280,46
|
|
20230802,135100,735073020,9290,9290,9290,9280,38
|
|
20230802,135000,734720060,9280,9280,9280,9280,79
|
|
20230802,134900,733986940,9280,9280,9280,9280,23
|
|
20230802,134800,733773500,9280,9290,9290,9280,364
|
|
20230802,134700,730392330,9290,9280,9290,9280,1048
|
|
20230802,134600,720664740,9290,9290,9290,9290,33
|
|
20230802,134500,720358170,9290,9290,9290,9290,23
|
|
20230802,134400,720144500,9290,9290,9290,9290,23
|
|
20230802,134300,719930830,9290,9290,9290,9290,32
|
|
20230802,134200,719633550,9280,9280,9280,9280,68
|
|
20230802,134100,719002510,9280,9280,9280,9280,4
|
|
20230802,134000,718965390,9360,9270,9360,9270,61
|
|
20230802,133900,718399020,9270,9270,9270,9270,13
|
|
20230802,133800,718278510,9280,9290,9290,9280,250
|
|
20230802,133700,715958410,9290,9290,9290,9290,63
|
|
20230802,133600,715373140,9280,9280,9280,9280,29
|
|
20230802,133500,715104020,9280,9280,9280,9280,145
|
|
20230802,133400,713758420,9280,9280,9280,9280,30
|
|
20230802,133300,713480020,9290,9310,9310,9290,201
|
|
20230802,133200,711612470,9300,9300,9300,9300,989
|
|
20230802,133100,702414770,9310,9310,9310,9310,337
|
|
20230802,133000,699277300,9320,9320,9320,9320,0
|
|
20230802,132900,699277300,9320,9320,9320,9320,176
|
|
20230802,132800,697636980,9320,9320,9320,9320,23
|
|
20230802,132700,697422620,9320,9320,9320,9320,23
|
|
20230802,132600,697208260,9320,9320,9320,9320,23
|
|
20230802,132500,696993900,9320,9320,9320,9320,23
|
|
20230802,132400,696779540,9320,9320,9320,9320,60
|
|
20230802,132300,696220340,9320,9330,9330,9320,67
|
|
20230802,132200,695595450,9330,9340,9340,9330,683
|
|
20230802,132100,689221380,9340,9340,9340,9340,23
|
|
20230802,132000,689006560,9340,9340,9340,9340,294
|
|
20230802,131900,686260600,9370,9370,9370,9370,0
|
|
20230802,131800,686260600,9370,9340,9370,9340,24
|
|
20230802,131700,686036410,9340,9340,9340,9340,23
|
|
20230802,131600,685821590,9340,9340,9340,9340,45
|
|
20230802,131500,685401290,9340,9380,9380,9340,26
|
|
20230802,131400,685158330,9380,9380,9380,9380,0
|
|
20230802,131300,685158330,9380,9330,9380,9330,953
|
|
20230802,131200,676230040,9330,9330,9330,9330,33
|
|
20230802,131100,675922150,9370,9350,9370,9350,105
|
|
20230802,131000,674938890,9330,9330,9330,9330,24
|
|
20230802,130900,674714970,9330,9330,9330,9330,45
|
|
20230802,130800,674295120,9330,9330,9330,9330,23
|
|
20230802,130700,674080530,9330,9330,9330,9330,23
|
|
20230802,130600,673865940,9330,9330,9330,9330,23
|
|
20230802,130500,673651350,9320,9320,9320,9320,23
|
|
20230802,130400,673436990,9320,9320,9320,9320,45
|
|
20230802,130300,673017590,9320,9360,9360,9320,28
|
|
20230802,130200,672756430,9320,9320,9320,9320,23
|
|
20230802,130100,672542070,9390,9360,9390,9360,260
|
|
20230802,130000,670103700,9360,9310,9360,9310,81
|
|
20230802,125900,669349540,9310,9310,9310,9310,46
|
|
20230802,125800,668921280,9310,9300,9310,9300,55
|
|
20230802,125700,668409550,9310,9320,9320,9300,2038
|
|
20230802,125600,649428650,9330,9340,9360,9330,2256
|
|
20230802,125500,628368170,9400,9400,9400,9400,1
|
|
20230802,125400,628358770,9340,9340,9340,9340,46
|
|
20230802,125300,627929130,9340,9350,9350,9340,22
|
|
20230802,125200,627723570,9350,9350,9350,9350,1
|
|
20230802,125100,627714220,9350,9350,9350,9350,33
|
|
20230802,125000,627405670,9350,9350,9350,9340,165
|
|
20230802,124900,625863350,9400,9400,9400,9400,1
|
|
20230802,124800,625853950,9350,9350,9350,9350,84
|
|
20230802,124700,625068550,9360,9350,9360,9350,27
|
|
20230802,124600,624816060,9360,9380,9380,9360,2361
|
|
20230802,124500,602709550,9380,9380,9380,9380,23
|
|
20230802,124400,602493810,9380,9380,9380,9380,23
|
|
20230802,124300,602278070,9380,9380,9380,9380,22
|
|
20230802,124200,602071710,9380,9380,9380,9380,23
|
|
20230802,124100,601855970,9380,9380,9380,9380,46
|
|
20230802,124000,601424490,9380,9380,9380,9380,23
|
|
20230802,123900,601208750,9410,9410,9410,9410,4
|
|
20230802,123800,601171110,9380,9380,9380,9380,23
|
|
20230802,123700,600955370,9380,9380,9380,9380,45
|
|
20230802,123600,600533270,9380,9380,9380,9380,184
|
|
20230802,123500,598807350,9380,9380,9380,9380,23
|
|
20230802,123400,598591610,9380,9380,9380,9380,23
|
|
20230802,123300,598375870,9380,9380,9380,9380,23
|
|
20230802,123200,598160130,9380,9380,9380,9380,39
|
|
20230802,123100,597794310,9380,9380,9380,9380,23
|
|
20230802,123000,597578570,9380,9380,9380,9380,45
|
|
20230802,122900,597156470,9380,9410,9410,9380,40
|
|
20230802,122800,596780760,9410,9410,9410,9410,1
|
|
20230802,122700,596771350,9380,9370,9380,9370,167
|
|
20230802,122600,595205120,9380,9370,9380,9370,31
|
|
20230802,122500,594914570,9370,9370,9370,9370,23
|
|
20230802,122400,594699060,9360,9360,9360,9360,42
|
|
20230802,122300,594305940,9360,9360,9360,9360,133
|
|
20230802,122200,593061060,9360,9360,9360,9360,48
|
|
20230802,122100,592611780,9360,9360,9360,9360,23
|
|
20230802,122000,592396500,9380,9380,9380,9380,2
|
|
20230802,121900,592377740,9350,9350,9350,9350,23
|
|
20230802,121800,592162690,9350,9350,9350,9350,244
|
|
20230802,121700,589881290,9360,9360,9360,9360,24
|
|
20230802,121600,589656650,9360,9360,9360,9360,23
|
|
20230802,121500,589441370,9380,9360,9380,9360,73
|
|
20230802,121400,588757090,9360,9350,9360,9350,46
|
|
20230802,121300,588326760,9360,9360,9360,9360,0
|
|
20230802,121200,588326760,9360,9360,9360,9360,131
|
|
20230802,121100,587100600,9360,9360,9360,9360,22
|
|
20230802,121000,586894680,9360,9360,9360,9360,46
|
|
20230802,120900,586464120,9360,9380,9380,9360,24
|
|
20230802,120800,586239460,9380,9380,9380,9380,1
|
|
20230802,120700,586230080,9360,9360,9360,9360,46
|
|
20230802,120600,585799520,9360,9360,9360,9360,23
|
|
20230802,120500,585584240,9380,9360,9380,9360,23
|
|
20230802,120400,585368940,9360,9360,9360,9360,38
|
|
20230802,120300,585013260,9360,9360,9360,9360,23
|
|
20230802,120200,584797980,9360,9350,9360,9350,249
|
|
20230802,120100,582467570,9350,9350,9350,9350,23
|
|
20230802,120000,582252520,9350,9350,9350,9350,100
|
|
20230802,115900,581317520,9350,9360,9360,9350,15
|
|
20230802,115800,581177260,9360,9360,9360,9360,30
|
|
20230802,115700,580896460,9360,9380,9380,9360,25
|
|
20230802,115600,580662420,9380,9380,9380,9380,2
|
|
20230802,115500,580643660,9350,9350,9360,9350,34
|
|
20230802,115400,580325730,9350,9340,9350,9340,55
|
|
20230802,115300,579811710,9340,9340,9340,9340,24
|
|
20230802,115200,579587550,9340,9340,9340,9340,43
|
|
20230802,115100,579185930,9340,9350,9350,9340,4
|
|
20230802,115000,579148550,9350,9350,9350,9350,155
|
|
20230802,114900,577699300,9350,9350,9350,9350,23
|
|
20230802,114800,577484250,9350,9350,9350,9350,46
|
|
20230802,114700,577054150,9350,9410,9410,9350,24
|
|
20230802,114600,576829690,9350,9350,9350,9350,23
|
|
20230802,114500,576614640,9410,9350,9410,9350,13
|
|
20230802,114400,576492370,9350,9350,9350,9350,44
|
|
20230802,114300,576080970,9350,9350,9350,9350,24
|
|
20230802,114200,575856570,9350,9350,9350,9350,23
|
|
20230802,114100,575641520,9350,9350,9350,9350,23
|
|
20230802,114000,575426470,9350,9350,9350,9350,259
|
|
20230802,113900,573004820,9350,9360,9360,9350,451
|
|
20230802,113800,568783940,9360,9360,9360,9360,52
|
|
20230802,113700,568297220,9360,9360,9360,9360,68
|
|
20230802,113600,567660740,9360,9410,9410,9360,24
|
|
20230802,113500,567436050,9420,9420,9420,9420,1
|
|
20230802,113400,567426630,9360,9360,9360,9360,43
|
|
20230802,113300,567024150,9360,9360,9360,9360,35
|
|
20230802,113200,566696550,9350,9350,9350,9350,299
|
|
20230802,113100,563900900,9350,9350,9350,9350,23
|
|
20230802,113000,563685850,9350,9370,9370,9350,868
|
|
20230802,112900,555566710,9380,9370,9380,9370,119
|
|
20230802,112800,554451450,9370,9380,9380,9370,39
|
|
20230802,112700,554086010,9380,9380,9380,9380,17
|
|
20230802,112600,553926550,9390,9410,9410,9390,2317
|
|
20230802,112500,532146270,9410,9410,9410,9410,215
|
|
20230802,112400,530123120,9410,9410,9410,9410,91
|
|
20230802,112300,529266810,9410,9410,9410,9410,124
|
|
20230802,112200,528099970,9410,9420,9420,9410,974
|
|
20230802,112100,518926030,9430,9420,9430,9420,43
|
|
20230802,112000,518520770,9420,9430,9430,9420,108
|
|
20230802,111900,517502360,9430,9430,9430,9430,25
|
|
20230802,111800,517266610,9430,9430,9430,9430,23
|
|
20230802,111700,517049720,9420,9420,9420,9420,23
|
|
20230802,111600,516833060,9420,9420,9430,9420,116
|
|
20230802,111500,515739640,9420,9430,9430,9420,61
|
|
20230802,111400,515164640,9430,9440,9440,9430,36
|
|
20230802,111300,514825150,9440,9440,9440,9440,9
|
|
20230802,111200,514740190,9440,9460,9460,9440,193
|
|
20230802,111100,512916470,9440,9430,9440,9430,30
|
|
20230802,111000,512633340,9430,9430,9430,9430,69
|
|
20230802,110900,511982670,9440,9440,9440,9440,23
|
|
20230802,110800,511765550,9460,9460,9460,9460,0
|
|
20230802,110700,511765550,9460,9430,9460,9430,290
|
|
20230802,110600,509023190,9420,9430,9440,9420,166
|
|
20230802,110500,507458650,9430,9440,9440,9430,87
|
|
20230802,110400,506637630,9460,9460,9460,9460,0
|
|
20230802,110300,506637630,9460,9420,9460,9400,1797
|
|
20230802,110200,489737030,9520,9520,9520,9520,2
|
|
20230802,110100,489717990,9520,9420,9520,9420,34
|
|
20230802,110000,489397610,9420,9490,9490,9410,2897
|
|
20230802,105900,461996300,9490,9500,9500,9490,23
|
|
20230802,105800,461777930,9490,9490,9490,9490,29
|
|
20230802,105700,461502720,9510,9510,9510,9500,271
|
|
20230802,105600,458928050,9550,9560,9560,9550,166
|
|
20230802,105500,457342740,9560,9500,9560,9500,127
|
|
20230802,105400,456136000,9500,9500,9500,9500,23
|
|
20230802,105300,455917500,9500,9510,9510,9500,1194
|
|
20230802,105200,444570240,9520,9530,9530,9520,156
|
|
20230802,105100,443084650,9530,9540,9540,9530,1609
|
|
20230802,105000,427748490,9530,9530,9530,9530,23
|
|
20230802,104900,427529300,9530,9530,9530,9530,46
|
|
20230802,104800,427090920,9530,9530,9540,9530,189
|
|
20230802,104700,425289740,9530,9580,9580,9530,2100
|
|
20230802,104600,405225630,9580,9580,9580,9580,224
|
|
20230802,104500,403079710,9590,9590,9590,9590,42
|
|
20230802,104400,402676930,9590,9580,9590,9580,28
|
|
20230802,104300,402408640,9580,9580,9580,9580,23
|
|
20230802,104200,402188300,9580,9580,9580,9580,76
|
|
20230802,104100,401460220,9580,9560,9580,9560,496
|
|
20230802,104000,396709460,9560,9570,9570,9560,3
|
|
20230802,103900,396680770,9570,9570,9570,9570,50
|
|
20230802,103800,396202270,9570,9560,9570,9560,208
|
|
20230802,103700,394213740,9560,9560,9560,9560,76
|
|
20230802,103600,393487180,9560,9560,9560,9560,300
|
|
20230802,103500,390619180,9570,9570,9570,9570,53
|
|
20230802,103400,390111970,9560,9560,9560,9560,487
|
|
20230802,103300,385456250,9570,9570,9570,9570,50
|
|
20230802,103200,384977750,9570,9570,9570,9570,152
|
|
20230802,103100,383523110,9570,9570,9570,9570,202
|
|
20230802,103000,381589970,9570,9570,9570,9560,247
|
|
20230802,102900,379226590,9580,9580,9580,9580,5
|
|
20230802,102800,379178690,9590,9590,9590,9590,10
|
|
20230802,102700,379082790,9570,9590,9590,9570,441
|
|
20230802,102600,374861190,9600,9600,9600,9600,167
|
|
20230802,102500,373257990,9600,9600,9600,9590,392
|
|
20230802,102400,369495240,9610,9630,9630,9610,67
|
|
20230802,102300,368851230,9630,9600,9630,9600,116
|
|
20230802,102200,367734840,9600,9600,9600,9600,31
|
|
20230802,102100,367437240,9600,9600,9600,9600,15
|
|
20230802,102000,367293240,9600,9600,9600,9600,22
|
|
20230802,101900,367082040,9600,9600,9600,9600,23
|
|
20230802,101800,366861240,9600,9600,9600,9600,29
|
|
20230802,101700,366582840,9600,9600,9600,9600,47
|
|
20230802,101600,366131640,9600,9630,9630,9600,904
|
|
20230802,101500,357426810,9650,9630,9650,9630,16
|
|
20230802,101400,357272690,9650,9660,9660,9650,146
|
|
20230802,101300,355863700,9650,9650,9650,9650,23
|
|
20230802,101200,355641750,9650,9650,9650,9650,46
|
|
20230802,101100,355197850,9650,9670,9670,9650,44
|
|
20230802,101000,354772830,9670,9650,9670,9650,33
|
|
20230802,100900,354454180,9670,9670,9670,9670,0
|
|
20230802,100800,354454180,9670,9640,9670,9640,80
|
|
20230802,100700,353682710,9640,9670,9670,9640,41
|
|
20230802,100600,353286270,9630,9630,9630,9630,46
|
|
20230802,100500,352843290,9630,9630,9630,9630,26
|
|
20230802,100400,352592910,9630,9630,9630,9630,197
|
|
20230802,100300,350695800,9630,9600,9630,9600,174
|
|
20230802,100200,349022400,9600,9600,9600,9600,52
|
|
20230802,100100,348523200,9600,9580,9600,9580,34
|
|
20230802,100000,348197220,9600,9570,9600,9570,123
|
|
20230802,095900,347019450,9570,9570,9570,9570,46
|
|
20230802,095800,346579230,9570,9630,9630,9570,33
|
|
20230802,095700,346262820,9630,9580,9630,9580,406
|
|
20230802,095600,342363950,9580,9610,9610,9580,23
|
|
20230802,095500,342143580,9610,9610,9610,9610,55
|
|
20230802,095400,341615030,9610,9580,9610,9580,47
|
|
20230802,095300,341164740,9580,9610,9610,9580,23
|
|
20230802,095200,340943800,9610,9610,9610,9610,100
|
|
20230802,095100,339982800,9610,9570,9610,9570,43
|
|
20230802,095000,339570490,9570,9570,9570,9570,46
|
|
20230802,094900,339130270,9570,9620,9620,9570,128
|
|
20230802,094800,337900010,9620,9620,9620,9570,330
|
|
20230802,094700,334735410,9630,9570,9630,9570,28
|
|
20230802,094600,334467390,9570,9580,9580,9570,476
|
|
20230802,094500,329909770,9570,9570,9570,9570,23
|
|
20230802,094400,329689660,9570,9570,9570,9570,46
|
|
20230802,094300,329249440,9570,9600,9660,9570,433
|
|
20230802,094200,325090600,9560,9560,9560,9560,45
|
|
20230802,094100,324660400,9560,9600,9600,9560,773
|
|
20230802,094000,317267560,9600,9600,9600,9580,163
|
|
20230802,093900,315703220,9660,9680,9680,9610,39
|
|
20230802,093800,315327680,9680,9660,9680,9600,769
|
|
20230802,093700,307906280,9660,9660,9660,9660,600
|
|
20230802,093600,302110280,9660,9660,9660,9660,5
|
|
20230802,093500,302061980,9660,9660,9660,9660,40
|
|
20230802,093400,301675580,9660,9660,9660,9660,5
|
|
20230802,093300,301627280,9600,9600,9600,9600,627
|
|
20230802,093200,295608080,9550,9550,9550,9550,25
|
|
20230802,093100,295369330,9550,9550,9550,9550,0
|
|
20230802,093000,295369330,9550,9590,9590,9550,177
|
|
20230802,092900,293675220,9590,9590,9590,9590,34
|
|
20230802,092800,293349160,9590,9540,9590,9540,312
|
|
20230802,092700,290357630,9590,9540,9590,9540,51
|
|
20230802,092600,289870540,9540,9540,9540,9540,12
|
|
20230802,092500,289756060,9540,9540,9540,9540,443
|
|
20230802,092400,285529840,9550,9550,9550,9550,77
|
|
20230802,092300,284794490,9550,9550,9550,9550,543
|
|
20230802,092200,279608840,9600,9600,9600,9560,285
|
|
20230802,092100,276881310,9600,9640,9700,9600,1197
|
|
20230802,092000,265349920,9660,9700,9700,9660,444
|
|
20230802,091900,261047480,9700,9730,9730,9700,33
|
|
20230802,091800,260727080,9730,9740,9750,9600,4394
|
|
20230802,091700,218092070,9730,9700,9740,9700,2032
|
|
20230802,091600,198362370,9700,9680,9700,9680,692
|
|
20230802,091500,191654470,9680,9680,9690,9680,826
|
|
20230802,091400,183653860,9680,9690,9700,9680,1124
|
|
20230802,091300,172756690,9690,9690,9700,9630,1253
|
|
20230802,091200,160630550,9690,9620,9700,9620,2034
|
|
20230802,091100,140982520,9620,9580,9620,9570,2482
|
|
20230802,091000,117143230,9570,9580,9580,9570,37
|
|
20230802,090900,116788880,9560,9590,9590,9560,56
|
|
20230802,090800,116251990,9600,9610,9610,9590,1946
|
|
20230802,090700,97567530,9610,9600,9610,9600,1277
|
|
20230802,090600,85298140,9590,9610,9610,9500,862
|
|
20230802,090500,77058500,9610,9610,9610,9610,11
|
|
20230802,090400,76952790,9550,9600,9650,9450,3747
|
|
20230802,090300,41286140,9600,9570,9600,9480,911
|
|
20230802,090200,32599990,9580,9540,9590,9540,854
|
|
20230802,090100,24444150,9540,9530,9540,9450,407
|
|
20230802,090000,20579820,9530,9440,9530,9440,2179
|