665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,200200,747078120,7370,7370,7370,7370,854
|
|
20230810,200100,747078120,7370,7370,7370,7370,0
|
|
20230810,200000,747078120,7370,7370,7370,7370,0
|
|
20230810,195900,747078120,7370,7370,7370,7370,0
|
|
20230810,195800,747078120,7370,7370,7370,7370,0
|
|
20230810,195700,747078120,7370,7370,7370,7370,0
|
|
20230810,195600,747078120,7370,7370,7370,7370,0
|
|
20230810,195500,747078120,7370,7370,7370,7370,0
|
|
20230810,195400,747078120,7370,7370,7370,7370,0
|
|
20230810,195300,747078120,7370,7370,7370,7370,0
|
|
20230810,195200,747078120,7370,7370,7370,7370,0
|
|
20230810,195100,747078120,7370,7370,7370,7370,0
|
|
20230810,195000,747078120,7370,7370,7370,7370,0
|
|
20230810,194900,747078120,7370,7370,7370,7370,0
|
|
20230810,194800,747078120,7370,7370,7370,7370,0
|
|
20230810,194700,747078120,7370,7370,7370,7370,0
|
|
20230810,194600,747078120,7370,7370,7370,7370,0
|
|
20230810,194500,747078120,7370,7370,7370,7370,0
|
|
20230810,194400,747078120,7370,7370,7370,7370,0
|
|
20230810,194300,747078120,7370,7370,7370,7370,0
|
|
20230810,194200,747078120,7370,7370,7370,7370,0
|
|
20230810,194100,747078120,7370,7370,7370,7370,0
|
|
20230810,194000,747078120,7370,7370,7370,7370,0
|
|
20230810,193900,747078120,7370,7370,7370,7370,0
|
|
20230810,193800,747078120,7370,7370,7370,7370,0
|
|
20230810,193700,747078120,7370,7370,7370,7370,0
|
|
20230810,193600,747078120,7370,7370,7370,7370,0
|
|
20230810,193500,747078120,7370,7370,7370,7370,0
|
|
20230810,193400,747078120,7370,7370,7370,7370,0
|
|
20230810,193300,747078120,7370,7370,7370,7370,0
|
|
20230810,193200,747078120,7370,7370,7370,7370,854
|
|
20230810,193100,747078120,7370,7370,7370,7370,0
|
|
20230810,193000,747078120,7370,7370,7370,7370,0
|
|
20230810,192900,747078120,7370,7370,7370,7370,0
|
|
20230810,192800,747078120,7370,7370,7370,7370,0
|
|
20230810,192700,747078120,7370,7370,7370,7370,0
|
|
20230810,192600,747078120,7370,7370,7370,7370,0
|
|
20230810,192500,747078120,7370,7370,7370,7370,0
|
|
20230810,192400,747078120,7370,7370,7370,7370,0
|
|
20230810,192300,747078120,7370,7370,7370,7370,0
|
|
20230810,192200,747078120,7370,7370,7370,7370,0
|
|
20230810,192100,747078120,7370,7370,7370,7370,0
|
|
20230810,192000,747078120,7370,7370,7370,7370,0
|
|
20230810,191900,747078120,7370,7370,7370,7370,0
|
|
20230810,191800,747078120,7370,7370,7370,7370,0
|
|
20230810,191700,747078120,7370,7370,7370,7370,0
|
|
20230810,191600,747078120,7370,7370,7370,7370,0
|
|
20230810,191500,747078120,7370,7370,7370,7370,0
|
|
20230810,191400,747078120,7370,7370,7370,7370,0
|
|
20230810,191300,747078120,7370,7370,7370,7370,0
|
|
20230810,191200,747078120,7370,7370,7370,7370,0
|
|
20230810,191100,747078120,7370,7370,7370,7370,0
|
|
20230810,191000,747078120,7370,7370,7370,7370,0
|
|
20230810,190900,747078120,7370,7370,7370,7370,0
|
|
20230810,190800,747078120,7370,7370,7370,7370,0
|
|
20230810,190700,747078120,7370,7370,7370,7370,0
|
|
20230810,190600,747078120,7370,7370,7370,7370,0
|
|
20230810,190500,747078120,7370,7370,7370,7370,0
|
|
20230810,190400,747078120,7370,7370,7370,7370,0
|
|
20230810,190300,747078120,7370,7370,7370,7370,0
|
|
20230810,190200,747078120,7370,7370,7370,7370,854
|
|
20230810,190100,747078120,7370,7370,7370,7370,0
|
|
20230810,190000,747078120,7370,7370,7370,7370,0
|
|
20230810,185900,747078120,7370,7370,7370,7370,0
|
|
20230810,185800,747078120,7370,7370,7370,7370,0
|
|
20230810,185700,747078120,7370,7370,7370,7370,0
|
|
20230810,185600,747078120,7370,7370,7370,7370,0
|
|
20230810,185500,747078120,7370,7370,7370,7370,0
|
|
20230810,185400,747078120,7370,7370,7370,7370,0
|
|
20230810,185300,747078120,7370,7370,7370,7370,0
|
|
20230810,185200,747078120,7370,7370,7370,7370,0
|
|
20230810,185100,747078120,7370,7370,7370,7370,0
|
|
20230810,185000,747078120,7370,7370,7370,7370,0
|
|
20230810,184900,747078120,7370,7370,7370,7370,0
|
|
20230810,184800,747078120,7370,7370,7370,7370,0
|
|
20230810,184700,747078120,7370,7370,7370,7370,0
|
|
20230810,184600,747078120,7370,7370,7370,7370,0
|
|
20230810,184500,747078120,7370,7370,7370,7370,0
|
|
20230810,184400,747078120,7370,7370,7370,7370,0
|
|
20230810,184300,747078120,7370,7370,7370,7370,0
|
|
20230810,184200,747078120,7370,7370,7370,7370,0
|
|
20230810,184100,747078120,7370,7370,7370,7370,0
|
|
20230810,184000,747078120,7370,7370,7370,7370,0
|
|
20230810,183900,747078120,7370,7370,7370,7370,0
|
|
20230810,183800,747078120,7370,7370,7370,7370,0
|
|
20230810,183700,747078120,7370,7370,7370,7370,0
|
|
20230810,183600,747078120,7370,7370,7370,7370,0
|
|
20230810,183500,747078120,7370,7370,7370,7370,0
|
|
20230810,183400,747078120,7370,7370,7370,7370,0
|
|
20230810,183300,747078120,7370,7370,7370,7370,0
|
|
20230810,183200,747078120,7370,7370,7370,7370,854
|
|
20230810,183100,747078120,7370,7370,7370,7370,0
|
|
20230810,183000,747078120,7370,7370,7370,7370,0
|
|
20230810,182900,747078120,7370,7370,7370,7370,0
|
|
20230810,182800,747078120,7370,7370,7370,7370,0
|
|
20230810,182700,747078120,7370,7370,7370,7370,0
|
|
20230810,182600,747078120,7370,7370,7370,7370,0
|
|
20230810,182500,747078120,7370,7370,7370,7370,0
|
|
20230810,182400,747078120,7370,7370,7370,7370,0
|
|
20230810,182300,747078120,7370,7370,7370,7370,0
|
|
20230810,182200,747078120,7370,7370,7370,7370,0
|
|
20230810,182100,747078120,7370,7370,7370,7370,0
|
|
20230810,182000,747078120,7370,7370,7370,7370,0
|
|
20230810,181900,747078120,7370,7370,7370,7370,0
|
|
20230810,181800,747078120,7370,7370,7370,7370,0
|
|
20230810,181700,747078120,7370,7370,7370,7370,0
|
|
20230810,181600,747078120,7370,7370,7370,7370,0
|
|
20230810,181500,747078120,7370,7370,7370,7370,0
|
|
20230810,181400,747078120,7370,7370,7370,7370,0
|
|
20230810,181300,747078120,7370,7370,7370,7370,0
|
|
20230810,181200,747078120,7370,7370,7370,7370,0
|
|
20230810,181100,747078120,7370,7370,7370,7370,0
|
|
20230810,181000,747078120,7370,7370,7370,7370,0
|
|
20230810,180900,747078120,7370,7370,7370,7370,0
|
|
20230810,180800,747078120,7370,7370,7370,7370,0
|
|
20230810,180700,747078120,7370,7370,7370,7370,0
|
|
20230810,180600,747078120,7370,7370,7370,7370,0
|
|
20230810,180500,747078120,7370,7370,7370,7370,0
|
|
20230810,180400,747078120,7370,7370,7370,7370,0
|
|
20230810,180300,747078120,7370,7370,7370,7370,0
|
|
20230810,180200,747078120,7370,7370,7370,7370,854
|
|
20230810,180100,747078120,7370,7370,7370,7370,0
|
|
20230810,180000,747078120,7370,7370,7370,7370,0
|
|
20230810,175900,747078120,7370,7370,7370,7370,0
|
|
20230810,175800,747078120,7370,7370,7370,7370,0
|
|
20230810,175700,747078120,7370,7370,7370,7370,0
|
|
20230810,175600,747078120,7370,7370,7370,7370,0
|
|
20230810,175500,747078120,7370,7370,7370,7370,0
|
|
20230810,175400,747078120,7370,7370,7370,7370,0
|
|
20230810,175300,747078120,7370,7370,7370,7370,0
|
|
20230810,175200,747078120,7370,7370,7370,7370,0
|
|
20230810,175100,747078120,7370,7370,7370,7370,0
|
|
20230810,175000,747078120,7370,7370,7370,7370,0
|
|
20230810,174900,747078120,7370,7370,7370,7370,0
|
|
20230810,174800,747078120,7370,7370,7370,7370,0
|
|
20230810,174700,747078120,7370,7370,7370,7370,0
|
|
20230810,174600,747078120,7370,7370,7370,7370,0
|
|
20230810,174500,747078120,7370,7370,7370,7370,0
|
|
20230810,174400,747078120,7370,7370,7370,7370,0
|
|
20230810,174300,747078120,7370,7370,7370,7370,0
|
|
20230810,174200,747078120,7370,7370,7370,7370,0
|
|
20230810,174100,747078120,7370,7370,7370,7370,0
|
|
20230810,174000,747078120,7370,7370,7370,7370,0
|
|
20230810,173900,747078120,7370,7370,7370,7370,0
|
|
20230810,173800,747078120,7370,7370,7370,7370,0
|
|
20230810,173700,747078120,7370,7370,7370,7370,0
|
|
20230810,173600,747078120,7370,7370,7370,7370,0
|
|
20230810,173500,747078120,7370,7370,7370,7370,0
|
|
20230810,173400,747078120,7370,7370,7370,7370,0
|
|
20230810,173300,747078120,7370,7370,7370,7370,0
|
|
20230810,173200,747078120,7370,7370,7370,7370,854
|
|
20230810,173100,747078120,7370,7370,7370,7370,0
|
|
20230810,173000,747078120,7370,7370,7370,7370,0
|
|
20230810,172900,747078120,7370,7370,7370,7370,0
|
|
20230810,172800,747078120,7370,7370,7370,7370,0
|
|
20230810,172700,747078120,7370,7370,7370,7370,0
|
|
20230810,172600,747078120,7370,7370,7370,7370,0
|
|
20230810,172500,747078120,7370,7370,7370,7370,0
|
|
20230810,172400,747078120,7370,7370,7370,7370,0
|
|
20230810,172300,747078120,7370,7370,7370,7370,0
|
|
20230810,172200,747078120,7370,7370,7370,7370,0
|
|
20230810,172100,747078120,7370,7370,7370,7370,0
|
|
20230810,172000,747078120,7370,7370,7370,7370,0
|
|
20230810,171900,747078120,7370,7370,7370,7370,0
|
|
20230810,171800,747078120,7370,7370,7370,7370,0
|
|
20230810,171700,747078120,7370,7370,7370,7370,0
|
|
20230810,171600,747078120,7370,7370,7370,7370,0
|
|
20230810,171500,747078120,7370,7370,7370,7370,0
|
|
20230810,171400,747078120,7370,7370,7370,7370,0
|
|
20230810,171300,747078120,7370,7370,7370,7370,0
|
|
20230810,171200,747078120,7370,7370,7370,7370,0
|
|
20230810,171100,747078120,7370,7370,7370,7370,0
|
|
20230810,171000,747078120,7370,7370,7370,7370,0
|
|
20230810,170900,747078120,7370,7370,7370,7370,0
|
|
20230810,170800,747078120,7370,7370,7370,7370,0
|
|
20230810,170700,747078120,7370,7370,7370,7370,0
|
|
20230810,170600,747078120,7370,7370,7370,7370,0
|
|
20230810,170500,747078120,7370,7370,7370,7370,0
|
|
20230810,170400,747078120,7370,7370,7370,7370,0
|
|
20230810,170300,747078120,7370,7370,7370,7370,0
|
|
20230810,170200,747078120,7370,7370,7370,7370,854
|
|
20230810,170100,747078120,7370,7370,7370,7370,0
|
|
20230810,170000,747078120,7370,7370,7370,7370,0
|
|
20230810,165900,747078120,7370,7370,7370,7370,0
|
|
20230810,165800,747078120,7370,7370,7370,7370,0
|
|
20230810,165700,747078120,7370,7370,7370,7370,0
|
|
20230810,165600,747078120,7370,7370,7370,7370,0
|
|
20230810,165500,747078120,7370,7370,7370,7370,0
|
|
20230810,165400,747078120,7370,7370,7370,7370,0
|
|
20230810,165300,747078120,7370,7370,7370,7370,0
|
|
20230810,165200,747078120,7370,7370,7370,7370,0
|
|
20230810,165100,747078120,7370,7370,7370,7370,0
|
|
20230810,165000,747078120,7370,7370,7370,7370,0
|
|
20230810,164900,747078120,7370,7370,7370,7370,0
|
|
20230810,164800,747078120,7370,7370,7370,7370,0
|
|
20230810,164700,747078120,7370,7370,7370,7370,0
|
|
20230810,164600,747078120,7370,7370,7370,7370,0
|
|
20230810,164500,747078120,7370,7370,7370,7370,0
|
|
20230810,164400,747078120,7370,7370,7370,7370,0
|
|
20230810,164300,747078120,7370,7370,7370,7370,0
|
|
20230810,164200,747078120,7370,7370,7370,7370,0
|
|
20230810,164100,747078120,7370,7370,7370,7370,0
|
|
20230810,164000,747078120,7370,7370,7370,7370,0
|
|
20230810,163900,747078120,7370,7370,7370,7370,0
|
|
20230810,163800,747078120,7370,7370,7370,7370,0
|
|
20230810,163700,747078120,7370,7370,7370,7370,0
|
|
20230810,163600,747078120,7370,7370,7370,7370,0
|
|
20230810,163500,747078120,7370,7370,7370,7370,0
|
|
20230810,163400,747078120,7370,7370,7370,7370,0
|
|
20230810,163300,747078120,7370,7370,7370,7370,0
|
|
20230810,163200,747078120,7370,7370,7370,7370,854
|
|
20230810,163100,747078120,7370,7370,7370,7370,0
|
|
20230810,163000,747078120,7370,7370,7370,7370,0
|
|
20230810,162900,747078120,7370,7370,7370,7370,0
|
|
20230810,162800,747078120,7370,7370,7370,7370,0
|
|
20230810,162700,747078120,7370,7370,7370,7370,0
|
|
20230810,162600,747078120,7370,7370,7370,7370,0
|
|
20230810,162500,747078120,7370,7370,7370,7370,0
|
|
20230810,162400,747078120,7370,7370,7370,7370,0
|
|
20230810,162300,747078120,7370,7370,7370,7370,0
|
|
20230810,162200,747078120,7370,7370,7370,7370,0
|
|
20230810,162100,747078120,7370,7370,7370,7370,0
|
|
20230810,162000,747078120,7370,7370,7370,7370,0
|
|
20230810,161900,747078120,7370,7370,7370,7370,0
|
|
20230810,161800,747078120,7370,7370,7370,7370,0
|
|
20230810,161700,747078120,7370,7370,7370,7370,0
|
|
20230810,161600,747078120,7370,7370,7370,7370,0
|
|
20230810,161500,747078120,7370,7370,7370,7370,0
|
|
20230810,161400,747078120,7370,7370,7370,7370,0
|
|
20230810,161300,747078120,7370,7370,7370,7370,0
|
|
20230810,161200,747078120,7370,7370,7370,7370,0
|
|
20230810,161100,747078120,7370,7370,7370,7370,0
|
|
20230810,161000,747078120,7370,7370,7370,7370,0
|
|
20230810,160900,747078120,7370,7370,7370,7370,0
|
|
20230810,160800,747078120,7370,7370,7370,7370,0
|
|
20230810,160700,747078120,7370,7370,7370,7370,0
|
|
20230810,160600,747078120,7370,7370,7370,7370,0
|
|
20230810,160500,747078120,7370,7370,7370,7370,0
|
|
20230810,160400,747078120,7370,7370,7370,7370,0
|
|
20230810,160300,747078120,7370,7370,7370,7370,0
|
|
20230810,160200,747078120,7370,7370,7370,7370,854
|
|
20230810,160100,747078120,7370,7370,7370,7370,0
|
|
20230810,160000,747078120,7370,7370,7370,7370,0
|
|
20230810,155900,747078120,7370,7370,7370,7370,0
|
|
20230810,155800,747078120,7370,7370,7370,7370,0
|
|
20230810,155700,747078120,7370,7370,7370,7370,0
|
|
20230810,155600,747078120,7370,7370,7370,7370,0
|
|
20230810,155500,747078120,7370,7370,7370,7370,0
|
|
20230810,155400,747078120,7370,7370,7370,7370,0
|
|
20230810,155300,747078120,7370,7370,7370,7370,0
|
|
20230810,155200,747078120,7370,7370,7370,7370,0
|
|
20230810,155100,747078120,7370,7370,7370,7370,0
|
|
20230810,155000,747078120,7370,7370,7370,7370,0
|
|
20230810,154900,747078120,7370,7370,7370,7370,0
|
|
20230810,154800,747078120,7370,7370,7370,7370,0
|
|
20230810,154700,747078120,7370,7370,7370,7370,0
|
|
20230810,154600,747078120,7370,7370,7370,7370,0
|
|
20230810,154500,747078120,7370,7370,7370,7370,0
|
|
20230810,154400,747078120,7370,7370,7370,7370,0
|
|
20230810,154300,747078120,7370,7370,7370,7370,0
|
|
20230810,154200,747078120,7370,7370,7370,7370,0
|
|
20230810,154100,747078120,7370,7370,7370,7370,0
|
|
20230810,154000,747078120,7370,7370,7370,7370,0
|
|
20230810,153900,747078120,7370,7370,7370,7370,0
|
|
20230810,153800,747078120,7370,7370,7370,7370,0
|
|
20230810,153700,747078120,7370,7370,7370,7370,0
|
|
20230810,153600,747078120,7370,7370,7370,7370,0
|
|
20230810,153500,747078120,7370,7370,7370,7370,0
|
|
20230810,153400,747078120,7370,7370,7370,7370,0
|
|
20230810,153300,747078120,7370,7370,7370,7370,0
|
|
20230810,153200,747078120,7370,7370,7370,7370,854
|
|
20230810,153100,747078120,7370,7370,7370,7370,0
|
|
20230810,153000,747078120,7370,7370,7370,7370,854
|
|
20230810,152900,740784140,7350,7350,7350,7350,0
|
|
20230810,152800,740784140,7350,7350,7350,7350,0
|
|
20230810,152700,740784140,7350,7350,7350,7350,0
|
|
20230810,152600,740784140,7350,7350,7350,7350,0
|
|
20230810,152500,740784140,7350,7350,7350,7350,0
|
|
20230810,152400,740784140,7350,7350,7350,7350,0
|
|
20230810,152300,740784140,7350,7350,7350,7350,0
|
|
20230810,152200,740784140,7350,7350,7350,7350,0
|
|
20230810,152100,740784140,7350,7350,7350,7350,0
|
|
20230810,152000,740784140,7350,7350,7350,7350,0
|
|
20230810,151900,740784140,7350,7350,7350,7350,6
|
|
20230810,151800,740740040,7340,7370,7370,7340,130
|
|
20230810,151700,739785690,7350,7350,7350,7350,29
|
|
20230810,151600,739572540,7350,7350,7350,7350,0
|
|
20230810,151500,739572540,7350,7350,7350,7350,0
|
|
20230810,151400,739572540,7350,7350,7350,7350,25
|
|
20230810,151300,739388790,7350,7350,7350,7350,29
|
|
20230810,151200,739175640,7350,7350,7350,7350,129
|
|
20230810,151100,738227490,7360,7360,7360,7360,23
|
|
20230810,151000,738058210,7360,7360,7360,7360,10
|
|
20230810,150900,737984610,7360,7360,7360,7360,36
|
|
20230810,150800,737719650,7360,7360,7360,7360,29
|
|
20230810,150700,737506210,7360,7360,7360,7360,11
|
|
20230810,150600,737425250,7330,7330,7330,7330,0
|
|
20230810,150500,737425250,7330,7330,7330,7330,13
|
|
20230810,150400,737329960,7360,7340,7360,7340,963
|
|
20230810,150300,730258110,7340,7340,7340,7340,100
|
|
20230810,150200,729524110,7340,7340,7340,7340,100
|
|
20230810,150100,728790110,7340,7340,7340,7340,29
|
|
20230810,150000,728577250,7330,7340,7340,7330,204
|
|
20230810,145900,727079900,7340,7340,7340,7340,0
|
|
20230810,145800,727079900,7340,7340,7340,7340,0
|
|
20230810,145700,727079900,7340,7340,7340,7340,0
|
|
20230810,145600,727079900,7340,7330,7340,7330,547
|
|
20230810,145500,723065920,7330,7330,7330,7330,200
|
|
20230810,145400,721599920,7320,7320,7320,7320,0
|
|
20230810,145300,721599920,7320,7320,7320,7320,27
|
|
20230810,145200,721402280,7330,7340,7340,7330,2510
|
|
20230810,145100,703003960,7330,7340,7340,7330,9
|
|
20230810,145000,702937940,7340,7340,7340,7340,48
|
|
20230810,144900,702585620,7350,7330,7350,7330,138
|
|
20230810,144800,701574060,7350,7350,7350,7350,1
|
|
20230810,144700,701566710,7330,7330,7330,7330,51
|
|
20230810,144600,701192880,7330,7330,7330,7330,0
|
|
20230810,144500,701192880,7330,7330,7330,7330,0
|
|
20230810,144400,701192880,7330,7330,7330,7330,0
|
|
20230810,144300,701192880,7330,7330,7330,7330,0
|
|
20230810,144200,701192880,7330,7330,7330,7330,107
|
|
20230810,144100,700408570,7330,7330,7330,7330,942
|
|
20230810,144000,693503710,7330,7330,7330,7330,9
|
|
20230810,143900,693437740,7330,7330,7330,7330,1026
|
|
20230810,143800,685917160,7330,7340,7340,7330,1247
|
|
20230810,143700,676765320,7340,7330,7340,7330,95
|
|
20230810,143600,676068960,7330,7340,7350,7330,586
|
|
20230810,143500,671766870,7340,7350,7350,7340,925
|
|
20230810,143400,664968970,7350,7350,7350,7350,37
|
|
20230810,143300,664697020,7360,7350,7360,7350,72
|
|
20230810,143200,664167780,7350,7360,7360,7350,152
|
|
20230810,143100,663049580,7350,7350,7350,7350,504
|
|
20230810,143000,659345180,7350,7360,7360,7350,213
|
|
20230810,142900,657778630,7360,7350,7360,7350,110
|
|
20230810,142800,656969130,7350,7350,7350,7350,0
|
|
20230810,142700,656969130,7350,7360,7360,7350,271
|
|
20230810,142600,654977210,7360,7360,7360,7360,3
|
|
20230810,142500,654955130,7350,7350,7350,7350,150
|
|
20230810,142400,653852630,7360,7360,7360,7360,5
|
|
20230810,142300,653815830,7350,7360,7360,7350,15
|
|
20230810,142200,653705480,7360,7360,7360,7360,12
|
|
20230810,142100,653617160,7360,7360,7360,7360,488
|
|
20230810,142000,650025480,7370,7370,7370,7360,310
|
|
20230810,141900,647742780,7370,7370,7370,7370,24
|
|
20230810,141800,647565900,7370,7370,7370,7370,30
|
|
20230810,141700,647344800,7370,7370,7370,7370,100
|
|
20230810,141600,646607800,7360,7360,7360,7360,0
|
|
20230810,141500,646607800,7360,7360,7360,7360,0
|
|
20230810,141400,646607800,7360,7360,7360,7360,35
|
|
20230810,141300,646350200,7360,7360,7360,7360,0
|
|
20230810,141200,646350200,7360,7360,7360,7360,120
|
|
20230810,141100,645467000,7360,7360,7360,7360,0
|
|
20230810,141000,645467000,7360,7360,7360,7360,609
|
|
20230810,140900,640984760,7360,7360,7360,7360,599
|
|
20230810,140800,636576120,7360,7360,7360,7360,0
|
|
20230810,140700,636576120,7360,7360,7360,7360,2
|
|
20230810,140600,636561400,7360,7360,7360,7360,1
|
|
20230810,140500,636554040,7360,7360,7360,7360,0
|
|
20230810,140400,636554040,7360,7360,7360,7360,0
|
|
20230810,140300,636554040,7360,7360,7360,7360,40
|
|
20230810,140200,636259640,7350,7350,7350,7350,0
|
|
20230810,140100,636259640,7350,7350,7350,7350,13
|
|
20230810,140000,636164090,7360,7350,7360,7350,3
|
|
20230810,135900,636142030,7360,7360,7360,7360,16
|
|
20230810,135800,636024270,7340,7340,7340,7340,0
|
|
20230810,135700,636024270,7340,7340,7340,7340,0
|
|
20230810,135600,636024270,7340,7340,7340,7340,0
|
|
20230810,135500,636024270,7340,7360,7360,7340,3101
|
|
20230810,135400,613225690,7370,7370,7370,7370,1
|
|
20230810,135300,613218320,7370,7360,7370,7360,1026
|
|
20230810,135200,605663480,7360,7360,7360,7360,0
|
|
20230810,135100,605663480,7360,7360,7360,7360,0
|
|
20230810,135000,605663480,7360,7360,7360,7360,138
|
|
20230810,134900,604647800,7360,7360,7360,7360,0
|
|
20230810,134800,604647800,7360,7360,7360,7360,200
|
|
20230810,134700,603175800,7360,7360,7360,7360,0
|
|
20230810,134600,603175800,7360,7350,7360,7350,87
|
|
20230810,134500,602536340,7350,7360,7360,7350,11
|
|
20230810,134400,602455480,7360,7360,7360,7360,0
|
|
20230810,134300,602455480,7360,7360,7360,7360,8
|
|
20230810,134200,602396600,7360,7360,7360,7360,0
|
|
20230810,134100,602396600,7360,7360,7360,7360,82
|
|
20230810,134000,601793080,7350,7350,7350,7350,50
|
|
20230810,133900,601425580,7360,7360,7360,7360,0
|
|
20230810,133800,601425580,7360,7360,7360,7360,110
|
|
20230810,133700,600615980,7360,7370,7370,7360,39
|
|
20230810,133600,600328590,7360,7360,7360,7360,50
|
|
20230810,133500,599960590,7360,7360,7360,7360,10
|
|
20230810,133400,599886990,7360,7360,7360,7360,105
|
|
20230810,133300,599114190,7360,7360,7360,7360,0
|
|
20230810,133200,599114190,7360,7360,7360,7360,0
|
|
20230810,133100,599114190,7360,7370,7370,7360,58
|
|
20230810,133000,598686740,7370,7370,7370,7370,36
|
|
20230810,132900,598421420,7360,7360,7360,7360,1
|
|
20230810,132800,598414060,7350,7350,7350,7350,0
|
|
20230810,132700,598414060,7350,7350,7350,7350,0
|
|
20230810,132600,598414060,7350,7370,7370,7350,143
|
|
20230810,132500,597362950,7370,7370,7370,7370,183
|
|
20230810,132400,596014240,7370,7370,7370,7370,0
|
|
20230810,132300,596014240,7370,7370,7370,7370,1
|
|
20230810,132200,596006870,7370,7360,7370,7360,250
|
|
20230810,132100,594164870,7360,7360,7360,7360,1
|
|
20230810,132000,594157510,7360,7360,7360,7360,3
|
|
20230810,131900,594135430,7360,7360,7360,7360,1716
|
|
20230810,131800,581505670,7360,7360,7360,7360,159
|
|
20230810,131700,580335430,7360,7360,7360,7360,20
|
|
20230810,131600,580188230,7360,7370,7370,7360,191
|
|
20230810,131500,578781550,7370,7370,7370,7370,0
|
|
20230810,131400,578781550,7370,7370,7370,7370,36
|
|
20230810,131300,578516230,7360,7360,7360,7360,0
|
|
20230810,131200,578516230,7360,7360,7360,7360,10
|
|
20230810,131100,578442630,7360,7360,7360,7360,466
|
|
20230810,131000,575012870,7360,7360,7360,7360,150
|
|
20230810,130900,573908870,7360,7360,7360,7360,0
|
|
20230810,130800,573908870,7360,7360,7360,7360,70
|
|
20230810,130700,573393670,7360,7360,7360,7360,0
|
|
20230810,130600,573393670,7360,7360,7360,7360,93
|
|
20230810,130500,572709190,7360,7360,7360,7360,13
|
|
20230810,130400,572613510,7360,7360,7360,7360,10
|
|
20230810,130300,572539910,7350,7350,7350,7350,0
|
|
20230810,130200,572539910,7350,7350,7350,7350,0
|
|
20230810,130100,572539910,7350,7350,7350,7350,0
|
|
20230810,130000,572539910,7350,7350,7350,7350,82
|
|
20230810,125900,571937210,7350,7360,7360,7350,21
|
|
20230810,125800,571782850,7350,7350,7350,7350,0
|
|
20230810,125700,571782850,7350,7360,7360,7350,16
|
|
20230810,125600,571665240,7350,7350,7350,7350,634
|
|
20230810,125500,567005340,7340,7340,7340,7340,0
|
|
20230810,125400,567005340,7340,7340,7340,7340,0
|
|
20230810,125300,567005340,7340,7340,7340,7340,0
|
|
20230810,125200,567005340,7340,7340,7340,7340,2
|
|
20230810,125100,566990660,7340,7340,7340,7340,0
|
|
20230810,125000,566990660,7340,7340,7340,7340,0
|
|
20230810,124900,566990660,7340,7340,7340,7340,551
|
|
20230810,124800,562946320,7350,7350,7350,7350,10
|
|
20230810,124700,562872820,7350,7350,7350,7350,211
|
|
20230810,124600,561321970,7350,7350,7350,7350,0
|
|
20230810,124500,561321970,7350,7350,7350,7350,2
|
|
20230810,124400,561307270,7360,7360,7360,7360,0
|
|
20230810,124300,561307270,7360,7360,7360,7360,1
|
|
20230810,124200,561299910,7350,7350,7350,7350,0
|
|
20230810,124100,561299910,7350,7350,7350,7350,0
|
|
20230810,124000,561299910,7350,7350,7350,7350,20
|
|
20230810,123900,561152910,7350,7350,7350,7350,51
|
|
20230810,123800,560778060,7350,7350,7350,7350,3
|
|
20230810,123700,560756010,7350,7350,7350,7350,294
|
|
20230810,123600,558595110,7360,7360,7360,7360,10
|
|
20230810,123500,558521510,7350,7350,7350,7350,366
|
|
20230810,123400,555831410,7350,7350,7350,7350,0
|
|
20230810,123300,555831410,7350,7350,7350,7350,50
|
|
20230810,123200,555463910,7350,7350,7350,7350,471
|
|
20230810,123100,552002060,7350,7350,7350,7350,33
|
|
20230810,123000,551759510,7350,7350,7350,7350,0
|
|
20230810,122900,551759510,7350,7350,7350,7350,0
|
|
20230810,122800,551759510,7350,7350,7350,7350,2
|
|
20230810,122700,551744810,7350,7350,7350,7350,1
|
|
20230810,122600,551737460,7350,7350,7350,7350,10
|
|
20230810,122500,551663960,7360,7360,7360,7360,100
|
|
20230810,122400,550927960,7360,7360,7360,7360,0
|
|
20230810,122300,550927960,7360,7360,7360,7360,0
|
|
20230810,122200,550927960,7360,7360,7360,7360,1
|
|
20230810,122100,550920600,7360,7360,7360,7360,1
|
|
20230810,122000,550913240,7360,7360,7360,7360,2
|
|
20230810,121900,550898520,7360,7360,7360,7360,1
|
|
20230810,121800,550891160,7360,7360,7360,7360,100
|
|
20230810,121700,550155160,7360,7360,7360,7360,13
|
|
20230810,121600,550059480,7360,7360,7360,7360,0
|
|
20230810,121500,550059480,7360,7360,7360,7360,0
|
|
20230810,121400,550059480,7360,7360,7360,7360,5
|
|
20230810,121300,550022680,7360,7360,7360,7360,1
|
|
20230810,121200,550015320,7350,7350,7350,7350,0
|
|
20230810,121100,550015320,7350,7350,7350,7350,0
|
|
20230810,121000,550015320,7350,7360,7360,7350,203
|
|
20230810,120900,548523240,7360,7360,7360,7360,27
|
|
20230810,120800,548324520,7350,7350,7350,7350,10
|
|
20230810,120700,548251020,7360,7360,7360,7360,0
|
|
20230810,120600,548251020,7360,7360,7360,7360,0
|
|
20230810,120500,548251020,7360,7360,7360,7360,0
|
|
20230810,120400,548251020,7360,7360,7360,7360,520
|
|
20230810,120300,544423820,7360,7360,7360,7360,10
|
|
20230810,120200,544350220,7370,7360,7370,7360,9
|
|
20230810,120100,544283970,7370,7370,7370,7370,208
|
|
20230810,120000,542751010,7380,7370,7380,7370,18
|
|
20230810,115900,542618210,7370,7370,7370,7370,0
|
|
20230810,115800,542618210,7370,7370,7370,7370,0
|
|
20230810,115700,542618210,7370,7370,7370,7370,16
|
|
20230810,115600,542500290,7370,7360,7370,7360,3
|
|
20230810,115500,542478190,7370,7370,7370,7370,1
|
|
20230810,115400,542470820,7370,7370,7370,7370,0
|
|
20230810,115300,542470820,7370,7370,7370,7370,0
|
|
20230810,115200,542470820,7370,7370,7370,7370,0
|
|
20230810,115100,542470820,7370,7370,7370,7370,100
|
|
20230810,115000,541733820,7370,7380,7380,7370,255
|
|
20230810,114900,539854450,7380,7380,7380,7380,59
|
|
20230810,114800,539419030,7400,7400,7400,7400,8
|
|
20230810,114700,539359830,7390,7390,7390,7390,2
|
|
20230810,114600,539345050,7390,7400,7400,7390,173
|
|
20230810,114500,538066490,7400,7400,7400,7390,17
|
|
20230810,114400,537940700,7400,7400,7400,7400,0
|
|
20230810,114300,537940700,7400,7400,7400,7400,0
|
|
20230810,114200,537940700,7400,7400,7400,7400,0
|
|
20230810,114100,537940700,7400,7400,7400,7400,9
|
|
20230810,114000,537874100,7400,7400,7400,7400,3
|
|
20230810,113900,537851900,7400,7400,7400,7400,0
|
|
20230810,113800,537851900,7400,7400,7400,7400,5
|
|
20230810,113700,537814900,7400,7400,7400,7400,81
|
|
20230810,113600,537215500,7400,7400,7400,7400,26
|
|
20230810,113500,537023100,7410,7400,7410,7400,14
|
|
20230810,113400,536919470,7400,7400,7400,7400,3
|
|
20230810,113300,536897270,7400,7400,7400,7400,16
|
|
20230810,113200,536778870,7400,7400,7400,7400,0
|
|
20230810,113100,536778870,7400,7400,7400,7400,80
|
|
20230810,113000,536186870,7400,7400,7400,7400,50
|
|
20230810,112900,535816870,7390,7400,7400,7390,31
|
|
20230810,112800,535587490,7400,7400,7400,7400,0
|
|
20230810,112700,535587490,7400,7400,7400,7400,174
|
|
20230810,112600,534299890,7400,7400,7400,7400,10
|
|
20230810,112500,534225890,7400,7400,7400,7400,3
|
|
20230810,112400,534203690,7390,7370,7390,7360,693
|
|
20230810,112300,529088500,7390,7390,7390,7390,17
|
|
20230810,112200,528962870,7390,7370,7390,7370,93
|
|
20230810,112100,528275640,7390,7390,7390,7390,5
|
|
20230810,112000,528238690,7390,7390,7390,7390,0
|
|
20230810,111900,528238690,7390,7390,7390,7390,636
|
|
20230810,111800,523538650,7390,7390,7390,7390,10
|
|
20230810,111700,523464750,7390,7390,7390,7390,32
|
|
20230810,111600,523228270,7390,7390,7390,7390,173
|
|
20230810,111500,521949800,7380,7380,7380,7380,423
|
|
20230810,111400,518828060,7380,7380,7380,7380,1
|
|
20230810,111300,518820680,7370,7370,7370,7370,8
|
|
20230810,111200,518761720,7360,7360,7360,7360,10
|
|
20230810,111100,518688120,7360,7360,7360,7360,5
|
|
20230810,111000,518651320,7360,7360,7360,7360,10
|
|
20230810,110900,518577720,7360,7360,7360,7360,1
|
|
20230810,110800,518570360,7350,7350,7350,7350,0
|
|
20230810,110700,518570360,7350,7350,7350,7350,5
|
|
20230810,110600,518533610,7340,7340,7340,7340,0
|
|
20230810,110500,518533610,7340,7340,7340,7340,0
|
|
20230810,110400,518533610,7340,7340,7340,7340,0
|
|
20230810,110300,518533610,7340,7340,7340,7340,50
|
|
20230810,110200,518166610,7350,7350,7350,7350,116
|
|
20230810,110100,517314010,7350,7350,7350,7350,0
|
|
20230810,110000,517314010,7350,7350,7350,7350,0
|
|
20230810,105900,517314010,7350,7350,7350,7350,0
|
|
20230810,105800,517314010,7350,7350,7350,7350,0
|
|
20230810,105700,517314010,7350,7360,7360,7350,133
|
|
20230810,105600,516336360,7360,7360,7360,7360,35
|
|
20230810,105500,516078760,7350,7350,7350,7350,0
|
|
20230810,105400,516078760,7350,7350,7350,7350,315
|
|
20230810,105300,513763510,7350,7340,7350,7340,824
|
|
20230810,105200,507707140,7340,7340,7340,7340,0
|
|
20230810,105100,507707140,7340,7340,7340,7340,1130
|
|
20230810,105000,499412940,7330,7330,7330,7330,1387
|
|
20230810,104900,489246230,7330,7330,7330,7330,8
|
|
20230810,104800,489187590,7330,7330,7330,7330,104
|
|
20230810,104700,488425270,7310,7310,7310,7310,0
|
|
20230810,104600,488425270,7310,7310,7310,7310,659
|
|
20230810,104500,483607980,7310,7310,7310,7310,11
|
|
20230810,104400,483527570,7310,7310,7310,7310,311
|
|
20230810,104300,481254160,7310,7310,7310,7310,1
|
|
20230810,104200,481246850,7310,7310,7310,7310,1
|
|
20230810,104100,481239540,7310,7310,7310,7310,31
|
|
20230810,104000,481012930,7310,7310,7310,7310,3
|
|
20230810,103900,480991000,7310,7310,7310,7310,5
|
|
20230810,103800,480954450,7300,7300,7300,7300,0
|
|
20230810,103700,480954450,7300,7330,7330,7300,11
|
|
20230810,103600,480873850,7300,7300,7300,7300,0
|
|
20230810,103500,480873850,7300,7300,7300,7300,600
|
|
20230810,103400,476493850,7300,7300,7300,7300,714
|
|
20230810,103300,471281650,7300,7300,7300,7300,1
|
|
20230810,103200,471274350,7300,7300,7300,7300,100
|
|
20230810,103100,470544350,7300,7300,7300,7300,0
|
|
20230810,103000,470544350,7300,7300,7300,7300,42
|
|
20230810,102900,470237750,7300,7300,7300,7300,0
|
|
20230810,102800,470237750,7300,7290,7300,7290,1000
|
|
20230810,102700,462944030,7280,7300,7300,7280,1289
|
|
20230810,102600,453557180,7300,7300,7300,7300,3
|
|
20230810,102500,453535280,7300,7300,7300,7300,0
|
|
20230810,102400,453535280,7300,7300,7300,7300,0
|
|
20230810,102300,453535280,7300,7300,7300,7300,1
|
|
20230810,102200,453527980,7300,7300,7300,7300,50
|
|
20230810,102100,453162980,7300,7300,7300,7300,5
|
|
20230810,102000,453126480,7290,7290,7290,7290,10
|
|
20230810,101900,453053580,7300,7300,7300,7300,6
|
|
20230810,101800,453009780,7290,7290,7290,7290,2320
|
|
20230810,101700,436096980,7290,7290,7290,7290,0
|
|
20230810,101600,436096980,7290,7290,7290,7290,262
|
|
20230810,101500,434187000,7280,7280,7280,7280,0
|
|
20230810,101400,434187000,7280,7290,7290,7280,224
|
|
20230810,101300,432555700,7290,7290,7290,7290,519
|
|
20230810,101200,428772190,7290,7270,7290,7270,36
|
|
20230810,101100,428509770,7290,7290,7290,7290,1
|
|
20230810,101000,428502480,7270,7270,7270,7270,0
|
|
20230810,100900,428502480,7270,7270,7270,7270,67
|
|
20230810,100800,428015390,7270,7280,7280,7270,5000
|
|
20230810,100700,391659230,7280,7280,7280,7280,0
|
|
20230810,100600,391659230,7280,7280,7280,7270,1715
|
|
20230810,100500,379187070,7270,7270,7270,7270,0
|
|
20230810,100400,379187070,7270,7270,7270,7270,56
|
|
20230810,100300,378779950,7270,7270,7270,7270,0
|
|
20230810,100200,378779950,7270,7270,7270,7270,0
|
|
20230810,100100,378779950,7270,7270,7270,7270,0
|
|
20230810,100000,378779950,7270,7280,7280,7270,170
|
|
20230810,095900,377543900,7280,7280,7280,7280,0
|
|
20230810,095800,377543900,7280,7270,7280,7270,75
|
|
20230810,095700,376998050,7270,7280,7280,7270,19
|
|
20230810,095600,376859870,7270,7270,7270,7270,7
|
|
20230810,095500,376808980,7260,7260,7260,7260,10
|
|
20230810,095400,376736380,7260,7290,7290,7260,1634
|
|
20230810,095300,364851220,7290,7290,7290,7290,14
|
|
20230810,095200,364749160,7290,7290,7290,7290,31
|
|
20230810,095100,364523170,7290,7300,7300,7290,27
|
|
20230810,095000,364326210,7280,7280,7290,7280,276
|
|
20230810,094900,362315930,7280,7280,7280,7280,14
|
|
20230810,094800,362214010,7280,7280,7280,7280,214
|
|
20230810,094700,360656090,7270,7290,7290,7270,1990
|
|
20230810,094600,346168500,7290,7290,7290,7290,476
|
|
20230810,094500,342698460,7300,7300,7300,7290,829
|
|
20230810,094400,336651920,7300,7300,7300,7290,1333
|
|
20230810,094300,326926270,7300,7300,7300,7300,1000
|
|
20230810,094200,319626270,7300,7320,7320,7300,74
|
|
20230810,094100,319085070,7310,7320,7320,7310,2003
|
|
20230810,094000,304442990,7330,7330,7330,7330,218
|
|
20230810,093900,302845050,7320,7330,7330,7310,1713
|
|
20230810,093800,290315610,7320,7320,7330,7300,6003
|
|
20230810,093700,246488800,7320,7320,7320,7310,314
|
|
20230810,093600,244190460,7310,7310,7310,7310,29
|
|
20230810,093500,243978470,7310,7300,7310,7300,230
|
|
20230810,093400,242299350,7310,7330,7330,7300,2726
|
|
20230810,093300,222392600,7350,7310,7350,7310,1514
|
|
20230810,093200,211280020,7310,7320,7320,7310,23
|
|
20230810,093100,211111810,7320,7320,7320,7320,17
|
|
20230810,093000,210987370,7310,7320,7320,7310,1014
|
|
20230810,092900,203575000,7320,7320,7320,7320,710
|
|
20230810,092800,198377800,7320,7320,7320,7310,203
|
|
20230810,092700,196891990,7320,7320,7320,7310,386
|
|
20230810,092600,194070180,7310,7300,7310,7300,211
|
|
20230810,092500,192528450,7310,7310,7310,7300,75
|
|
20230810,092400,191980840,7310,7320,7320,7310,8
|
|
20230810,092300,191922340,7330,7330,7340,7330,463
|
|
20230810,092200,188527600,7330,7330,7330,7330,1
|
|
20230810,092100,188520270,7300,7290,7300,7290,1067
|
|
20230810,092000,180731410,7290,7300,7300,7290,161
|
|
20230810,091900,179556260,7290,7290,7290,7290,14
|
|
20230810,091800,179454200,7290,7290,7290,7290,29
|
|
20230810,091700,179242790,7290,7290,7290,7290,147
|
|
20230810,091600,178171160,7280,7280,7280,7280,15
|
|
20230810,091500,178061960,7280,7290,7290,7250,4683
|
|
20230810,091400,144038470,7290,7280,7300,7280,277
|
|
20230810,091300,142019670,7280,7290,7290,7280,16
|
|
20230810,091200,141903170,7300,7300,7300,7270,2247
|
|
20230810,091100,125538290,7300,7300,7300,7300,37
|
|
20230810,091000,125268190,7300,7310,7330,7290,1852
|
|
20230810,090900,111745850,7310,7310,7310,7310,80
|
|
20230810,090800,111161050,7310,7290,7310,7290,714
|
|
20230810,090700,105948440,7290,7310,7310,7290,1053
|
|
20230810,090600,98265120,7300,7320,7330,7300,2106
|
|
20230810,090500,82872280,7330,7370,7420,7330,2087
|
|
20230810,090400,67546360,7370,7380,7380,7370,284
|
|
20230810,090300,65453070,7380,7350,7380,7340,355
|
|
20230810,090200,62838160,7370,7330,7370,7310,1195
|
|
20230810,090100,54087450,7340,7380,7380,7340,3010
|
|
20230810,090000,31946100,7380,7500,7500,7380,4297
|