667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,200400,1060672340,7820,7820,7820,7820,2582
|
|
20230904,200300,1060672340,7820,7820,7820,7820,0
|
|
20230904,200200,1060672340,7820,7820,7820,7820,0
|
|
20230904,200100,1060672340,7820,7820,7820,7820,0
|
|
20230904,200000,1060672340,7820,7820,7820,7820,0
|
|
20230904,195900,1060672340,7820,7820,7820,7820,0
|
|
20230904,195800,1060672340,7820,7820,7820,7820,0
|
|
20230904,195700,1060672340,7820,7820,7820,7820,0
|
|
20230904,195600,1060672340,7820,7820,7820,7820,0
|
|
20230904,195500,1060672340,7820,7820,7820,7820,0
|
|
20230904,195400,1060672340,7820,7820,7820,7820,0
|
|
20230904,195300,1060672340,7820,7820,7820,7820,0
|
|
20230904,195200,1060672340,7820,7820,7820,7820,0
|
|
20230904,195100,1060672340,7820,7820,7820,7820,0
|
|
20230904,195000,1060672340,7820,7820,7820,7820,0
|
|
20230904,194900,1060672340,7820,7820,7820,7820,0
|
|
20230904,194800,1060672340,7820,7820,7820,7820,0
|
|
20230904,194700,1060672340,7820,7820,7820,7820,0
|
|
20230904,194600,1060672340,7820,7820,7820,7820,0
|
|
20230904,194500,1060672340,7820,7820,7820,7820,0
|
|
20230904,194400,1060672340,7820,7820,7820,7820,0
|
|
20230904,194300,1060672340,7820,7820,7820,7820,0
|
|
20230904,194200,1060672340,7820,7820,7820,7820,0
|
|
20230904,194100,1060672340,7820,7820,7820,7820,0
|
|
20230904,194000,1060672340,7820,7820,7820,7820,0
|
|
20230904,193900,1060672340,7820,7820,7820,7820,0
|
|
20230904,193800,1060672340,7820,7820,7820,7820,0
|
|
20230904,193700,1060672340,7820,7820,7820,7820,0
|
|
20230904,193600,1060672340,7820,7820,7820,7820,0
|
|
20230904,193500,1060672340,7820,7820,7820,7820,0
|
|
20230904,193400,1060672340,7820,7820,7820,7820,2582
|
|
20230904,193300,1060672340,7820,7820,7820,7820,0
|
|
20230904,193200,1060672340,7820,7820,7820,7820,0
|
|
20230904,193100,1060672340,7820,7820,7820,7820,0
|
|
20230904,193000,1060672340,7820,7820,7820,7820,0
|
|
20230904,192900,1060672340,7820,7820,7820,7820,0
|
|
20230904,192800,1060672340,7820,7820,7820,7820,0
|
|
20230904,192700,1060672340,7820,7820,7820,7820,0
|
|
20230904,192600,1060672340,7820,7820,7820,7820,0
|
|
20230904,192500,1060672340,7820,7820,7820,7820,0
|
|
20230904,192400,1060672340,7820,7820,7820,7820,0
|
|
20230904,192300,1060672340,7820,7820,7820,7820,0
|
|
20230904,192200,1060672340,7820,7820,7820,7820,0
|
|
20230904,192100,1060672340,7820,7820,7820,7820,0
|
|
20230904,192000,1060672340,7820,7820,7820,7820,0
|
|
20230904,191900,1060672340,7820,7820,7820,7820,0
|
|
20230904,191800,1060672340,7820,7820,7820,7820,0
|
|
20230904,191700,1060672340,7820,7820,7820,7820,0
|
|
20230904,191600,1060672340,7820,7820,7820,7820,0
|
|
20230904,191500,1060672340,7820,7820,7820,7820,0
|
|
20230904,191400,1060672340,7820,7820,7820,7820,0
|
|
20230904,191300,1060672340,7820,7820,7820,7820,0
|
|
20230904,191200,1060672340,7820,7820,7820,7820,0
|
|
20230904,191100,1060672340,7820,7820,7820,7820,0
|
|
20230904,191000,1060672340,7820,7820,7820,7820,0
|
|
20230904,190900,1060672340,7820,7820,7820,7820,0
|
|
20230904,190800,1060672340,7820,7820,7820,7820,0
|
|
20230904,190700,1060672340,7820,7820,7820,7820,0
|
|
20230904,190600,1060672340,7820,7820,7820,7820,0
|
|
20230904,190500,1060672340,7820,7820,7820,7820,0
|
|
20230904,190400,1060672340,7820,7820,7820,7820,2582
|
|
20230904,190300,1060672340,7820,7820,7820,7820,0
|
|
20230904,190200,1060672340,7820,7820,7820,7820,0
|
|
20230904,190100,1060672340,7820,7820,7820,7820,0
|
|
20230904,190000,1060672340,7820,7820,7820,7820,0
|
|
20230904,185900,1060672340,7820,7820,7820,7820,0
|
|
20230904,185800,1060672340,7820,7820,7820,7820,0
|
|
20230904,185700,1060672340,7820,7820,7820,7820,0
|
|
20230904,185600,1060672340,7820,7820,7820,7820,0
|
|
20230904,185500,1060672340,7820,7820,7820,7820,0
|
|
20230904,185400,1060672340,7820,7820,7820,7820,0
|
|
20230904,185300,1060672340,7820,7820,7820,7820,0
|
|
20230904,185200,1060672340,7820,7820,7820,7820,0
|
|
20230904,185100,1060672340,7820,7820,7820,7820,0
|
|
20230904,185000,1060672340,7820,7820,7820,7820,0
|
|
20230904,184900,1060672340,7820,7820,7820,7820,0
|
|
20230904,184800,1060672340,7820,7820,7820,7820,0
|
|
20230904,184700,1060672340,7820,7820,7820,7820,0
|
|
20230904,184600,1060672340,7820,7820,7820,7820,0
|
|
20230904,184500,1060672340,7820,7820,7820,7820,0
|
|
20230904,184400,1060672340,7820,7820,7820,7820,0
|
|
20230904,184300,1060672340,7820,7820,7820,7820,0
|
|
20230904,184200,1060672340,7820,7820,7820,7820,0
|
|
20230904,184100,1060672340,7820,7820,7820,7820,0
|
|
20230904,184000,1060672340,7820,7820,7820,7820,0
|
|
20230904,183900,1060672340,7820,7820,7820,7820,0
|
|
20230904,183800,1060672340,7820,7820,7820,7820,0
|
|
20230904,183700,1060672340,7820,7820,7820,7820,0
|
|
20230904,183600,1060672340,7820,7820,7820,7820,0
|
|
20230904,183500,1060672340,7820,7820,7820,7820,0
|
|
20230904,183400,1060672340,7820,7820,7820,7820,2582
|
|
20230904,183300,1060672340,7820,7820,7820,7820,0
|
|
20230904,183200,1060672340,7820,7820,7820,7820,0
|
|
20230904,183100,1060672340,7820,7820,7820,7820,0
|
|
20230904,183000,1060672340,7820,7820,7820,7820,0
|
|
20230904,182900,1060672340,7820,7820,7820,7820,0
|
|
20230904,182800,1060672340,7820,7820,7820,7820,0
|
|
20230904,182700,1060672340,7820,7820,7820,7820,0
|
|
20230904,182600,1060672340,7820,7820,7820,7820,0
|
|
20230904,182500,1060672340,7820,7820,7820,7820,0
|
|
20230904,182400,1060672340,7820,7820,7820,7820,0
|
|
20230904,182300,1060672340,7820,7820,7820,7820,0
|
|
20230904,182200,1060672340,7820,7820,7820,7820,0
|
|
20230904,182100,1060672340,7820,7820,7820,7820,0
|
|
20230904,182000,1060672340,7820,7820,7820,7820,0
|
|
20230904,181900,1060672340,7820,7820,7820,7820,0
|
|
20230904,181800,1060672340,7820,7820,7820,7820,0
|
|
20230904,181700,1060672340,7820,7820,7820,7820,0
|
|
20230904,181600,1060672340,7820,7820,7820,7820,0
|
|
20230904,181500,1060672340,7820,7820,7820,7820,0
|
|
20230904,181400,1060672340,7820,7820,7820,7820,0
|
|
20230904,181300,1060672340,7820,7820,7820,7820,0
|
|
20230904,181200,1060672340,7820,7820,7820,7820,0
|
|
20230904,181100,1060672340,7820,7820,7820,7820,0
|
|
20230904,181000,1060672340,7820,7820,7820,7820,0
|
|
20230904,180900,1060672340,7820,7820,7820,7820,0
|
|
20230904,180800,1060672340,7820,7820,7820,7820,0
|
|
20230904,180700,1060672340,7820,7820,7820,7820,0
|
|
20230904,180600,1060672340,7820,7820,7820,7820,0
|
|
20230904,180500,1060672340,7820,7820,7820,7820,0
|
|
20230904,180400,1060672340,7820,7820,7820,7820,2582
|
|
20230904,180300,1060672340,7820,7820,7820,7820,0
|
|
20230904,180200,1060672340,7820,7820,7820,7820,0
|
|
20230904,180100,1060672340,7820,7820,7820,7820,0
|
|
20230904,180000,1060672340,7820,7820,7820,7820,0
|
|
20230904,175900,1060672340,7820,7820,7820,7820,0
|
|
20230904,175800,1060672340,7820,7820,7820,7820,0
|
|
20230904,175700,1060672340,7820,7820,7820,7820,0
|
|
20230904,175600,1060672340,7820,7820,7820,7820,0
|
|
20230904,175500,1060672340,7820,7820,7820,7820,0
|
|
20230904,175400,1060672340,7820,7820,7820,7820,0
|
|
20230904,175300,1060672340,7820,7820,7820,7820,0
|
|
20230904,175200,1060672340,7820,7820,7820,7820,0
|
|
20230904,175100,1060672340,7820,7820,7820,7820,0
|
|
20230904,175000,1060672340,7820,7820,7820,7820,0
|
|
20230904,174900,1060672340,7820,7820,7820,7820,0
|
|
20230904,174800,1060672340,7820,7820,7820,7820,0
|
|
20230904,174700,1060672340,7820,7820,7820,7820,0
|
|
20230904,174600,1060672340,7820,7820,7820,7820,0
|
|
20230904,174500,1060672340,7820,7820,7820,7820,0
|
|
20230904,174400,1060672340,7820,7820,7820,7820,0
|
|
20230904,174300,1060672340,7820,7820,7820,7820,0
|
|
20230904,174200,1060672340,7820,7820,7820,7820,0
|
|
20230904,174100,1060672340,7820,7820,7820,7820,0
|
|
20230904,174000,1060672340,7820,7820,7820,7820,0
|
|
20230904,173900,1060672340,7820,7820,7820,7820,0
|
|
20230904,173800,1060672340,7820,7820,7820,7820,0
|
|
20230904,173700,1060672340,7820,7820,7820,7820,0
|
|
20230904,173600,1060672340,7820,7820,7820,7820,0
|
|
20230904,173500,1060672340,7820,7820,7820,7820,0
|
|
20230904,173400,1060672340,7820,7820,7820,7820,2582
|
|
20230904,173300,1060672340,7820,7820,7820,7820,0
|
|
20230904,173200,1060672340,7820,7820,7820,7820,0
|
|
20230904,173100,1060672340,7820,7820,7820,7820,0
|
|
20230904,173000,1060672340,7820,7820,7820,7820,0
|
|
20230904,172900,1060672340,7820,7820,7820,7820,0
|
|
20230904,172800,1060672340,7820,7820,7820,7820,0
|
|
20230904,172700,1060672340,7820,7820,7820,7820,0
|
|
20230904,172600,1060672340,7820,7820,7820,7820,0
|
|
20230904,172500,1060672340,7820,7820,7820,7820,0
|
|
20230904,172400,1060672340,7820,7820,7820,7820,0
|
|
20230904,172300,1060672340,7820,7820,7820,7820,0
|
|
20230904,172200,1060672340,7820,7820,7820,7820,0
|
|
20230904,172100,1060672340,7820,7820,7820,7820,0
|
|
20230904,172000,1060672340,7820,7820,7820,7820,0
|
|
20230904,171900,1060672340,7820,7820,7820,7820,0
|
|
20230904,171800,1060672340,7820,7820,7820,7820,0
|
|
20230904,171700,1060672340,7820,7820,7820,7820,0
|
|
20230904,171600,1060672340,7820,7820,7820,7820,0
|
|
20230904,171500,1060672340,7820,7820,7820,7820,0
|
|
20230904,171400,1060672340,7820,7820,7820,7820,0
|
|
20230904,171300,1060672340,7820,7820,7820,7820,0
|
|
20230904,171200,1060672340,7820,7820,7820,7820,0
|
|
20230904,171100,1060672340,7820,7820,7820,7820,0
|
|
20230904,171000,1060672340,7820,7820,7820,7820,0
|
|
20230904,170900,1060672340,7820,7820,7820,7820,0
|
|
20230904,170800,1060672340,7820,7820,7820,7820,0
|
|
20230904,170700,1060672340,7820,7820,7820,7820,0
|
|
20230904,170600,1060672340,7820,7820,7820,7820,0
|
|
20230904,170500,1060672340,7820,7820,7820,7820,0
|
|
20230904,170400,1060672340,7820,7820,7820,7820,2582
|
|
20230904,170300,1060672340,7820,7820,7820,7820,0
|
|
20230904,170200,1060672340,7820,7820,7820,7820,0
|
|
20230904,170100,1060672340,7820,7820,7820,7820,0
|
|
20230904,170000,1060672340,7820,7820,7820,7820,0
|
|
20230904,165900,1060672340,7820,7820,7820,7820,0
|
|
20230904,165800,1060672340,7820,7820,7820,7820,0
|
|
20230904,165700,1060672340,7820,7820,7820,7820,0
|
|
20230904,165600,1060672340,7820,7820,7820,7820,0
|
|
20230904,165500,1060672340,7820,7820,7820,7820,0
|
|
20230904,165400,1060672340,7820,7820,7820,7820,0
|
|
20230904,165300,1060672340,7820,7820,7820,7820,0
|
|
20230904,165200,1060672340,7820,7820,7820,7820,0
|
|
20230904,165100,1060672340,7820,7820,7820,7820,0
|
|
20230904,165000,1060672340,7820,7820,7820,7820,0
|
|
20230904,164900,1060672340,7820,7820,7820,7820,0
|
|
20230904,164800,1060672340,7820,7820,7820,7820,0
|
|
20230904,164700,1060672340,7820,7820,7820,7820,0
|
|
20230904,164600,1060672340,7820,7820,7820,7820,0
|
|
20230904,164500,1060672340,7820,7820,7820,7820,0
|
|
20230904,164400,1060672340,7820,7820,7820,7820,0
|
|
20230904,164300,1060672340,7820,7820,7820,7820,0
|
|
20230904,164200,1060672340,7820,7820,7820,7820,0
|
|
20230904,164100,1060672340,7820,7820,7820,7820,0
|
|
20230904,164000,1060672340,7820,7820,7820,7820,0
|
|
20230904,163900,1060672340,7820,7820,7820,7820,0
|
|
20230904,163800,1060672340,7820,7820,7820,7820,0
|
|
20230904,163700,1060672340,7820,7820,7820,7820,0
|
|
20230904,163600,1060672340,7820,7820,7820,7820,0
|
|
20230904,163500,1060672340,7820,7820,7820,7820,0
|
|
20230904,163400,1060672340,7820,7820,7820,7820,2582
|
|
20230904,163300,1060672340,7820,7820,7820,7820,0
|
|
20230904,163200,1060672340,7820,7820,7820,7820,0
|
|
20230904,163100,1060672340,7820,7820,7820,7820,0
|
|
20230904,163000,1060672340,7820,7820,7820,7820,0
|
|
20230904,162900,1060672340,7820,7820,7820,7820,0
|
|
20230904,162800,1060672340,7820,7820,7820,7820,0
|
|
20230904,162700,1060672340,7820,7820,7820,7820,0
|
|
20230904,162600,1060672340,7820,7820,7820,7820,0
|
|
20230904,162500,1060672340,7820,7820,7820,7820,0
|
|
20230904,162400,1060672340,7820,7820,7820,7820,0
|
|
20230904,162300,1060672340,7820,7820,7820,7820,0
|
|
20230904,162200,1060672340,7820,7820,7820,7820,0
|
|
20230904,162100,1060672340,7820,7820,7820,7820,0
|
|
20230904,162000,1060672340,7820,7820,7820,7820,0
|
|
20230904,161900,1060672340,7820,7820,7820,7820,0
|
|
20230904,161800,1060672340,7820,7820,7820,7820,0
|
|
20230904,161700,1060672340,7820,7820,7820,7820,0
|
|
20230904,161600,1060672340,7820,7820,7820,7820,0
|
|
20230904,161500,1060672340,7820,7820,7820,7820,0
|
|
20230904,161400,1060672340,7820,7820,7820,7820,0
|
|
20230904,161300,1060672340,7820,7820,7820,7820,0
|
|
20230904,161200,1060672340,7820,7820,7820,7820,0
|
|
20230904,161100,1060672340,7820,7820,7820,7820,0
|
|
20230904,161000,1060672340,7820,7820,7820,7820,0
|
|
20230904,160900,1060672340,7820,7820,7820,7820,0
|
|
20230904,160800,1060672340,7820,7820,7820,7820,0
|
|
20230904,160700,1060672340,7820,7820,7820,7820,0
|
|
20230904,160600,1060672340,7820,7820,7820,7820,0
|
|
20230904,160500,1060672340,7820,7820,7820,7820,0
|
|
20230904,160400,1060672340,7820,7820,7820,7820,2582
|
|
20230904,160300,1060672340,7820,7820,7820,7820,0
|
|
20230904,160200,1060672340,7820,7820,7820,7820,0
|
|
20230904,160100,1060672340,7820,7820,7820,7820,0
|
|
20230904,160000,1060672340,7820,7820,7820,7820,0
|
|
20230904,155900,1060672340,7820,7820,7820,7820,0
|
|
20230904,155800,1060672340,7820,7820,7820,7820,0
|
|
20230904,155700,1060672340,7820,7820,7820,7820,0
|
|
20230904,155600,1060672340,7820,7820,7820,7820,0
|
|
20230904,155500,1060672340,7820,7820,7820,7820,0
|
|
20230904,155400,1060672340,7820,7820,7820,7820,0
|
|
20230904,155300,1060672340,7820,7820,7820,7820,0
|
|
20230904,155200,1060672340,7820,7820,7820,7820,0
|
|
20230904,155100,1060672340,7820,7820,7820,7820,0
|
|
20230904,155000,1060672340,7820,7820,7820,7820,0
|
|
20230904,154900,1060672340,7820,7820,7820,7820,0
|
|
20230904,154800,1060672340,7820,7820,7820,7820,0
|
|
20230904,154700,1060672340,7820,7820,7820,7820,0
|
|
20230904,154600,1060672340,7820,7820,7820,7820,0
|
|
20230904,154500,1060672340,7820,7820,7820,7820,0
|
|
20230904,154400,1060672340,7820,7820,7820,7820,0
|
|
20230904,154300,1060672340,7820,7820,7820,7820,0
|
|
20230904,154200,1060672340,7820,7820,7820,7820,0
|
|
20230904,154100,1060672340,7820,7820,7820,7820,0
|
|
20230904,154000,1060672340,7820,7820,7820,7820,0
|
|
20230904,153900,1060672340,7820,7820,7820,7820,0
|
|
20230904,153800,1060672340,7820,7820,7820,7820,0
|
|
20230904,153700,1060672340,7820,7820,7820,7820,0
|
|
20230904,153600,1060672340,7820,7820,7820,7820,0
|
|
20230904,153500,1060672340,7820,7820,7820,7820,0
|
|
20230904,153400,1060672340,7820,7820,7820,7820,2582
|
|
20230904,153300,1060672340,7820,7820,7820,7820,0
|
|
20230904,153200,1060672340,7820,7820,7820,7820,0
|
|
20230904,153100,1060672340,7820,7820,7820,7820,0
|
|
20230904,153000,1060672340,7820,7820,7820,7820,2582
|
|
20230904,152900,1040481100,7830,7830,7830,7830,0
|
|
20230904,152800,1040481100,7830,7830,7830,7830,0
|
|
20230904,152700,1040481100,7830,7830,7830,7830,0
|
|
20230904,152600,1040481100,7830,7830,7830,7830,0
|
|
20230904,152500,1040481100,7830,7830,7830,7830,0
|
|
20230904,152400,1040481100,7830,7830,7830,7830,0
|
|
20230904,152300,1040481100,7830,7830,7830,7830,0
|
|
20230904,152200,1040481100,7830,7830,7830,7830,0
|
|
20230904,152100,1040481100,7830,7830,7830,7830,0
|
|
20230904,152000,1040481100,7830,7830,7830,7830,0
|
|
20230904,151900,1040481100,7830,7820,7830,7820,344
|
|
20230904,151800,1037790910,7830,7830,7830,7830,147
|
|
20230904,151700,1036639900,7830,7830,7830,7820,469
|
|
20230904,151600,1032969660,7830,7830,7830,7830,264
|
|
20230904,151500,1030902540,7830,7820,7830,7820,600
|
|
20230904,151400,1026207540,7820,7820,7820,7820,56
|
|
20230904,151300,1025769620,7820,7820,7830,7820,532
|
|
20230904,151200,1021609080,7830,7830,7830,7830,0
|
|
20230904,151100,1021609080,7830,7830,7830,7830,103
|
|
20230904,151000,1020802590,7830,7820,7830,7820,785
|
|
20230904,150900,1014657270,7830,7830,7830,7830,100
|
|
20230904,150800,1013874270,7820,7820,7820,7820,0
|
|
20230904,150700,1013874270,7820,7820,7820,7820,699
|
|
20230904,150600,1008408090,7820,7820,7820,7820,270
|
|
20230904,150500,1006296690,7830,7820,7830,7820,13
|
|
20230904,150400,1006194940,7830,7830,7830,7830,127
|
|
20230904,150300,1005200530,7830,7830,7830,7830,2
|
|
20230904,150200,1005184870,7820,7820,7820,7820,600
|
|
20230904,150100,1000492870,7830,7820,7830,7820,136
|
|
20230904,150000,999429210,7820,7820,7820,7820,132
|
|
20230904,145900,998396970,7820,7820,7820,7820,11
|
|
20230904,145800,998310950,7820,7820,7820,7820,285
|
|
20230904,145700,996082250,7830,7820,7830,7820,23
|
|
20230904,145600,995902370,7830,7820,7830,7820,3
|
|
20230904,145500,995878890,7820,7820,7820,7820,0
|
|
20230904,145400,995878890,7820,7830,7830,7820,2836
|
|
20230904,145300,973701170,7820,7820,7820,7820,0
|
|
20230904,145200,973701170,7820,7820,7820,7820,0
|
|
20230904,145100,973701170,7820,7820,7820,7820,114
|
|
20230904,145000,972809690,7820,7820,7820,7820,50
|
|
20230904,144900,972418690,7820,7820,7820,7820,0
|
|
20230904,144800,972418690,7820,7820,7820,7820,0
|
|
20230904,144700,972418690,7820,7820,7820,7820,2
|
|
20230904,144600,972403050,7820,7820,7820,7820,0
|
|
20230904,144500,972403050,7820,7820,7820,7820,1000
|
|
20230904,144400,964583050,7820,7820,7820,7820,74
|
|
20230904,144300,964004370,7820,7820,7820,7820,0
|
|
20230904,144200,964004370,7820,7820,7820,7810,2065
|
|
20230904,144100,947856720,7820,7820,7820,7820,122
|
|
20230904,144000,946902680,7820,7820,7820,7820,30
|
|
20230904,143900,946668080,7820,7820,7820,7820,517
|
|
20230904,143800,942625140,7820,7830,7830,7820,344
|
|
20230904,143700,939932060,7820,7830,7830,7820,1502
|
|
20230904,143600,928171630,7830,7830,7830,7830,25
|
|
20230904,143500,927975880,7830,7830,7830,7830,0
|
|
20230904,143400,927975880,7830,7830,7830,7830,34
|
|
20230904,143300,927709660,7840,7840,7850,7830,149
|
|
20230904,143200,926542140,7840,7840,7840,7830,129
|
|
20230904,143100,925531430,7830,7830,7840,7830,196
|
|
20230904,143000,923996710,7830,7840,7840,7830,140
|
|
20230904,142900,922900290,7840,7840,7840,7840,4
|
|
20230904,142800,922868930,7840,7840,7840,7840,300
|
|
20230904,142700,920516930,7840,7840,7840,7840,10
|
|
20230904,142600,920438530,7840,7840,7840,7840,11
|
|
20230904,142500,920352290,7840,7840,7840,7840,6
|
|
20230904,142400,920305250,7840,7840,7840,7840,0
|
|
20230904,142300,920305250,7840,7840,7840,7840,42
|
|
20230904,142200,919975970,7840,7840,7840,7840,2
|
|
20230904,142100,919960290,7840,7840,7840,7840,501
|
|
20230904,142000,916032450,7840,7840,7840,7840,26
|
|
20230904,141900,915828610,7840,7840,7840,7840,16
|
|
20230904,141800,915703170,7840,7840,7840,7840,0
|
|
20230904,141700,915703170,7840,7840,7840,7840,0
|
|
20230904,141600,915703170,7840,7840,7840,7840,0
|
|
20230904,141500,915703170,7840,7840,7840,7840,10
|
|
20230904,141400,915624770,7840,7840,7840,7840,15
|
|
20230904,141300,915507170,7830,7830,7830,7830,272
|
|
20230904,141200,913377410,7840,7840,7840,7840,0
|
|
20230904,141100,913377410,7840,7840,7840,7840,15
|
|
20230904,141000,913259810,7850,7850,7850,7850,2
|
|
20230904,140900,913244110,7830,7830,7830,7830,127
|
|
20230904,140800,912249700,7830,7830,7830,7830,0
|
|
20230904,140700,912249700,7830,7830,7830,7830,50
|
|
20230904,140600,911858200,7840,7840,7840,7840,520
|
|
20230904,140500,907781400,7840,7830,7840,7830,5
|
|
20230904,140400,907742230,7840,7840,7840,7840,4
|
|
20230904,140300,907710870,7830,7830,7830,7830,1353
|
|
20230904,140200,897116880,7830,7840,7840,7830,249
|
|
20230904,140100,895167010,7830,7840,7840,7830,2056
|
|
20230904,140000,879048910,7840,7840,7840,7840,445
|
|
20230904,135900,875560110,7840,7840,7840,7840,0
|
|
20230904,135800,875560110,7840,7840,7840,7840,0
|
|
20230904,135700,875560110,7840,7870,7870,7840,1014
|
|
20230904,135600,867590820,7870,7870,7870,7870,0
|
|
20230904,135500,867590820,7870,7870,7870,7870,2
|
|
20230904,135400,867575080,7870,7840,7870,7840,9
|
|
20230904,135300,867504310,7840,7840,7840,7840,150
|
|
20230904,135200,866328310,7860,7860,7860,7860,101
|
|
20230904,135100,865534450,7860,7860,7860,7860,40
|
|
20230904,135000,865220050,7860,7860,7860,7860,39
|
|
20230904,134900,864913510,7850,7850,7850,7850,1354
|
|
20230904,134800,854284610,7850,7850,7850,7850,6
|
|
20230904,134700,854237510,7850,7850,7850,7850,18
|
|
20230904,134600,854096210,7840,7840,7840,7840,0
|
|
20230904,134500,854096210,7840,7840,7840,7840,0
|
|
20230904,134400,854096210,7840,7840,7840,7840,689
|
|
20230904,134300,848694450,7840,7840,7840,7840,116
|
|
20230904,134200,847785010,7840,7860,7860,7840,428
|
|
20230904,134100,844425730,7850,7860,7860,7850,63
|
|
20230904,134000,843930980,7850,7850,7850,7850,0
|
|
20230904,133900,843930980,7850,7850,7850,7850,0
|
|
20230904,133800,843930980,7850,7850,7850,7850,100
|
|
20230904,133700,843145980,7850,7850,7850,7850,0
|
|
20230904,133600,843145980,7850,7850,7850,7850,72
|
|
20230904,133500,842580780,7850,7850,7850,7850,10
|
|
20230904,133400,842502280,7840,7840,7840,7840,31
|
|
20230904,133300,842259240,7850,7850,7850,7850,0
|
|
20230904,133200,842259240,7850,7850,7850,7850,328
|
|
20230904,133100,839684440,7850,7850,7850,7850,0
|
|
20230904,133000,839684440,7850,7850,7850,7850,17
|
|
20230904,132900,839550990,7850,7850,7850,7850,0
|
|
20230904,132800,839550990,7850,7850,7850,7850,2
|
|
20230904,132700,839535290,7850,7850,7850,7850,33
|
|
20230904,132600,839276240,7860,7860,7860,7860,559
|
|
20230904,132500,834882500,7850,7850,7850,7850,32
|
|
20230904,132400,834631300,7850,7850,7850,7850,14
|
|
20230904,132300,834521400,7850,7850,7850,7850,286
|
|
20230904,132200,832276300,7840,7840,7840,7840,0
|
|
20230904,132100,832276300,7840,7840,7840,7840,0
|
|
20230904,132000,832276300,7840,7840,7840,7840,0
|
|
20230904,131900,832276300,7840,7840,7840,7840,156
|
|
20230904,131800,831053260,7840,7830,7840,7830,750
|
|
20230904,131700,825180080,7830,7830,7830,7830,0
|
|
20230904,131600,825180080,7830,7830,7830,7830,1
|
|
20230904,131500,825172250,7830,7830,7830,7830,60
|
|
20230904,131400,824702450,7840,7840,7840,7840,150
|
|
20230904,131300,823526450,7840,7840,7840,7840,0
|
|
20230904,131200,823526450,7840,7840,7840,7840,4
|
|
20230904,131100,823495090,7850,7850,7850,7850,22
|
|
20230904,131000,823322390,7850,7840,7850,7840,205
|
|
20230904,130900,821713190,7840,7840,7840,7840,2
|
|
20230904,130800,821697510,7830,7830,7830,7830,0
|
|
20230904,130700,821697510,7830,7830,7830,7830,125
|
|
20230904,130600,820718760,7830,7830,7830,7830,15
|
|
20230904,130500,820601310,7830,7830,7830,7830,0
|
|
20230904,130400,820601310,7830,7830,7830,7830,0
|
|
20230904,130300,820601310,7830,7830,7830,7830,40
|
|
20230904,130200,820288110,7830,7830,7830,7830,0
|
|
20230904,130100,820288110,7830,7830,7830,7830,1
|
|
20230904,130000,820280280,7830,7830,7830,7830,0
|
|
20230904,125900,820280280,7830,7830,7830,7830,1
|
|
20230904,125800,820272450,7830,7830,7830,7830,13
|
|
20230904,125700,820170660,7830,7820,7830,7820,121
|
|
20230904,125600,819224230,7820,7820,7820,7820,0
|
|
20230904,125500,819224230,7820,7830,7830,7820,4
|
|
20230904,125400,819192930,7820,7820,7820,7820,112
|
|
20230904,125300,818317090,7820,7820,7820,7820,56
|
|
20230904,125200,817879170,7830,7830,7830,7830,50
|
|
20230904,125100,817487670,7820,7820,7820,7820,0
|
|
20230904,125000,817487670,7820,7820,7820,7820,0
|
|
20230904,124900,817487670,7820,7820,7820,7820,174
|
|
20230904,124800,816126990,7820,7820,7820,7820,31
|
|
20230904,124700,815884570,7820,7820,7820,7820,26
|
|
20230904,124600,815681250,7820,7820,7820,7820,0
|
|
20230904,124500,815681250,7820,7830,7830,7820,400
|
|
20230904,124400,812551570,7830,7830,7830,7830,0
|
|
20230904,124300,812551570,7830,7830,7830,7830,1
|
|
20230904,124200,812543740,7830,7830,7830,7830,30
|
|
20230904,124100,812308840,7830,7820,7830,7820,1187
|
|
20230904,124000,803014660,7830,7830,7830,7830,0
|
|
20230904,123900,803014660,7830,7820,7830,7820,500
|
|
20230904,123800,799100240,7820,7830,7830,7820,70
|
|
20230904,123700,798552210,7820,7830,7830,7820,3
|
|
20230904,123600,798528740,7830,7830,7830,7830,0
|
|
20230904,123500,798528740,7830,7830,7830,7830,2
|
|
20230904,123400,798513080,7830,7830,7830,7830,0
|
|
20230904,123300,798513080,7830,7820,7830,7820,8
|
|
20230904,123200,798450510,7820,7820,7820,7820,10
|
|
20230904,123100,798372310,7830,7810,7830,7810,24
|
|
20230904,123000,798184850,7810,7810,7810,7810,0
|
|
20230904,122900,798184850,7810,7820,7820,7810,957
|
|
20230904,122800,790701810,7820,7820,7820,7820,200
|
|
20230904,122700,789137810,7830,7830,7830,7830,0
|
|
20230904,122600,789137810,7830,7830,7830,7830,108
|
|
20230904,122500,788292170,7840,7840,7840,7840,31
|
|
20230904,122400,788049130,7840,7840,7840,7840,0
|
|
20230904,122300,788049130,7840,7840,7840,7840,1
|
|
20230904,122200,788041290,7840,7840,7840,7840,49
|
|
20230904,122100,787657130,7840,7840,7840,7840,0
|
|
20230904,122000,787657130,7840,7840,7840,7840,64
|
|
20230904,121900,787155370,7840,7840,7840,7840,40
|
|
20230904,121800,786841770,7850,7850,7850,7850,0
|
|
20230904,121700,786841770,7850,7850,7850,7850,31
|
|
20230904,121600,786598420,7850,7850,7850,7850,0
|
|
20230904,121500,786598420,7850,7830,7850,7830,127
|
|
20230904,121400,785602450,7830,7830,7830,7830,1
|
|
20230904,121300,785594620,7820,7820,7820,7820,0
|
|
20230904,121200,785594620,7820,7820,7820,7820,30
|
|
20230904,121100,785360020,7820,7820,7820,7820,0
|
|
20230904,121000,785360020,7820,7820,7820,7820,0
|
|
20230904,120900,785360020,7820,7820,7820,7820,0
|
|
20230904,120800,785360020,7820,7820,7820,7820,1
|
|
20230904,120700,785352200,7820,7820,7820,7820,101
|
|
20230904,120600,784562380,7820,7820,7820,7820,1
|
|
20230904,120500,784554560,7850,7850,7850,7850,1
|
|
20230904,120400,784546710,7830,7830,7830,7830,1
|
|
20230904,120300,784538880,7840,7840,7840,7840,10
|
|
20230904,120200,784460480,7860,7860,7860,7860,0
|
|
20230904,120100,784460480,7860,7860,7860,7860,0
|
|
20230904,120000,784460480,7860,7810,7860,7810,169
|
|
20230904,115900,783138530,7810,7810,7810,7810,1000
|
|
20230904,115800,775328530,7810,7810,7810,7810,1000
|
|
20230904,115700,767518530,7810,7820,7820,7810,2468
|
|
20230904,115600,748229740,7820,7820,7820,7820,0
|
|
20230904,115500,748229740,7820,7820,7820,7820,10
|
|
20230904,115400,748151540,7820,7820,7820,7820,250
|
|
20230904,115300,746196540,7860,7850,7860,7850,115
|
|
20230904,115200,745293720,7850,7830,7850,7830,900
|
|
20230904,115100,738232340,7830,7830,7830,7830,47
|
|
20230904,115000,737864330,7830,7830,7830,7830,24
|
|
20230904,114900,737676410,7840,7840,7840,7840,0
|
|
20230904,114800,737676410,7840,7840,7840,7840,1
|
|
20230904,114700,737668570,7830,7830,7830,7830,0
|
|
20230904,114600,737668570,7830,7830,7830,7830,0
|
|
20230904,114500,737668570,7830,7830,7830,7830,220
|
|
20230904,114400,735945970,7830,7830,7830,7830,0
|
|
20230904,114300,735945970,7830,7830,7830,7830,45
|
|
20230904,114200,735593620,7830,7830,7830,7830,0
|
|
20230904,114100,735593620,7830,7830,7830,7830,16
|
|
20230904,114000,735468340,7830,7830,7830,7830,1
|
|
20230904,113900,735460510,7830,7830,7830,7830,134
|
|
20230904,113800,734411290,7830,7830,7830,7830,1
|
|
20230904,113700,734403460,7830,7830,7830,7830,35
|
|
20230904,113600,734129410,7830,7830,7830,7830,0
|
|
20230904,113500,734129410,7830,7820,7830,7820,125
|
|
20230904,113400,733151030,7820,7820,7820,7820,2
|
|
20230904,113300,733135390,7830,7830,7830,7830,10
|
|
20230904,113200,733057090,7820,7820,7820,7820,0
|
|
20230904,113100,733057090,7820,7820,7820,7820,0
|
|
20230904,113000,733057090,7820,7820,7820,7820,0
|
|
20230904,112900,733057090,7820,7820,7820,7820,100
|
|
20230904,112800,732275090,7820,7820,7820,7820,70
|
|
20230904,112700,731727690,7830,7830,7830,7830,44
|
|
20230904,112600,731383170,7820,7820,7820,7820,0
|
|
20230904,112500,731383170,7820,7820,7820,7820,1
|
|
20230904,112400,731375350,7820,7830,7830,7820,20
|
|
20230904,112300,731218760,7830,7830,7830,7830,15
|
|
20230904,112200,731101310,7830,7830,7830,7820,690
|
|
20230904,112100,725703610,7840,7840,7840,7840,0
|
|
20230904,112000,725703610,7840,7840,7840,7840,23
|
|
20230904,111900,725523290,7840,7840,7840,7840,4
|
|
20230904,111800,725491930,7840,7840,7840,7840,15
|
|
20230904,111700,725374330,7830,7830,7830,7830,0
|
|
20230904,111600,725374330,7830,7830,7830,7830,30
|
|
20230904,111500,725139430,7830,7830,7830,7830,47
|
|
20230904,111400,724771420,7840,7840,7840,7840,21
|
|
20230904,111300,724606780,7830,7830,7830,7830,20
|
|
20230904,111200,724450180,7830,7830,7830,7830,141
|
|
20230904,111100,723346150,7810,7810,7810,7810,36
|
|
20230904,111000,723064990,7820,7820,7820,7820,61
|
|
20230904,110900,722587970,7830,7830,7830,7830,83
|
|
20230904,110800,721938080,7810,7820,7820,7810,324
|
|
20230904,110700,719407400,7820,7820,7820,7820,738
|
|
20230904,110600,713636240,7820,7820,7820,7820,280
|
|
20230904,110500,711446640,7800,7800,7800,7800,0
|
|
20230904,110400,711446640,7800,7800,7800,7800,0
|
|
20230904,110300,711446640,7800,7800,7800,7800,60
|
|
20230904,110200,710978640,7800,7800,7800,7800,1312
|
|
20230904,110100,700745040,7800,7800,7800,7800,0
|
|
20230904,110000,700745040,7800,7800,7800,7800,0
|
|
20230904,105900,700745040,7800,7800,7800,7800,100
|
|
20230904,105800,699965040,7790,7800,7800,7790,114
|
|
20230904,105700,699076680,7800,7800,7800,7800,0
|
|
20230904,105600,699076680,7800,7800,7800,7800,1620
|
|
20230904,105500,686440680,7800,7800,7800,7800,0
|
|
20230904,105400,686440680,7800,7810,7810,7800,25
|
|
20230904,105300,686245510,7810,7820,7820,7810,434
|
|
20230904,105200,682852670,7810,7810,7810,7810,245
|
|
20230904,105100,680939220,7820,7820,7820,7820,349
|
|
20230904,105000,678210040,7850,7850,7850,7850,5
|
|
20230904,104900,678170790,7850,7850,7850,7850,200
|
|
20230904,104800,676600790,7840,7840,7840,7840,41
|
|
20230904,104700,676279350,7840,7840,7840,7840,8
|
|
20230904,104600,676216630,7830,7830,7830,7830,56
|
|
20230904,104500,675778150,7820,7820,7820,7820,25
|
|
20230904,104400,675582650,7820,7840,7840,7820,152
|
|
20230904,104300,674393990,7810,7810,7810,7810,50
|
|
20230904,104200,674003490,7810,7810,7810,7810,204
|
|
20230904,104100,672410250,7810,7810,7810,7810,131
|
|
20230904,104000,671387140,7810,7810,7810,7810,0
|
|
20230904,103900,671387140,7810,7810,7810,7810,53
|
|
20230904,103800,670973210,7800,7810,7810,7800,634
|
|
20230904,103700,666025150,7810,7840,7840,7810,555
|
|
20230904,103600,661687350,7840,7840,7840,7840,2
|
|
20230904,103500,661671670,7840,7840,7840,7840,1004
|
|
20230904,103400,653800310,7840,7850,7850,7840,84
|
|
20230904,103300,653141620,7890,7890,7890,7890,0
|
|
20230904,103200,653141620,7890,7850,7890,7850,666
|
|
20230904,103100,647888080,7850,7900,7900,7850,778
|
|
20230904,103000,641776150,7900,7900,7910,7880,1360
|
|
20230904,102900,631031650,7910,7890,7910,7890,412
|
|
20230904,102800,627779770,7890,7860,7890,7850,3827
|
|
20230904,102700,597599890,7850,7870,7890,7850,2963
|
|
20230904,102600,574291160,7880,7900,7910,7870,1029
|
|
20230904,102500,566168710,7910,7920,7920,7900,415
|
|
20230904,102400,562885670,7930,7780,7940,7780,8882
|
|
20230904,102300,493227120,7780,7780,7800,7780,1344
|
|
20230904,102200,482770360,7800,7800,7800,7800,60
|
|
20230904,102100,482302360,7800,7800,7800,7800,20
|
|
20230904,102000,482146360,7780,7780,7780,7780,0
|
|
20230904,101900,482146360,7780,7780,7780,7780,186
|
|
20230904,101800,480699280,7780,7780,7780,7780,89
|
|
20230904,101700,480006860,7790,7790,7790,7790,1
|
|
20230904,101600,479999070,7800,7800,7800,7800,23
|
|
20230904,101500,479819670,7770,7770,7770,7770,110
|
|
20230904,101400,478964970,7770,7800,7800,7770,4533
|
|
20230904,101300,443699870,7790,7790,7790,7790,0
|
|
20230904,101200,443699870,7790,7790,7790,7790,309
|
|
20230904,101100,441292760,7800,7800,7800,7800,1
|
|
20230904,101000,441284960,7790,7800,7810,7790,682
|
|
20230904,100900,435962520,7790,7790,7790,7790,366
|
|
20230904,100800,433111380,7800,7800,7800,7800,12
|
|
20230904,100700,433017780,7810,7810,7810,7810,505
|
|
20230904,100600,429073730,7810,7810,7810,7810,21
|
|
20230904,100500,428909720,7810,7790,7810,7790,6
|
|
20230904,100400,428862880,7810,7790,7810,7790,303
|
|
20230904,100300,426502110,7790,7790,7790,7790,150
|
|
20230904,100200,425333610,7790,7790,7790,7790,40
|
|
20230904,100100,425022010,7790,7800,7800,7780,346
|
|
20230904,100000,422326720,7790,7790,7790,7780,594
|
|
20230904,095900,417703220,7780,7780,7790,7780,394
|
|
20230904,095800,414637560,7790,7810,7810,7790,7630
|
|
20230904,095700,355145370,7810,7820,7820,7800,822
|
|
20230904,095600,348726570,7820,7810,7820,7810,57
|
|
20230904,095500,348281100,7820,7820,7820,7820,18
|
|
20230904,095400,348140340,7810,7810,7820,7810,232
|
|
20230904,095300,346328220,7810,7800,7810,7800,1161
|
|
20230904,095200,337260820,7800,7800,7810,7800,603
|
|
20230904,095100,332557390,7810,7810,7810,7810,389
|
|
20230904,095000,329519300,7810,7810,7810,7810,282
|
|
20230904,094900,327316880,7810,7820,7820,7810,52
|
|
20230904,094800,326910370,7820,7810,7820,7810,130
|
|
20230904,094700,325894070,7810,7810,7810,7810,925
|
|
20230904,094600,318669820,7810,7820,7820,7810,1621
|
|
20230904,094500,306008590,7820,7820,7820,7820,128
|
|
20230904,094400,305007630,7820,7810,7820,7810,258
|
|
20230904,094300,302990230,7810,7810,7810,7810,768
|
|
20230904,094200,296992150,7810,7820,7820,7810,73
|
|
20230904,094100,296421390,7810,7820,7820,7810,1815
|
|
20230904,094000,282242860,7830,7830,7830,7820,619
|
|
20230904,093900,277400420,7840,7840,7840,7840,6
|
|
20230904,093800,277353380,7830,7830,7830,7820,81
|
|
20230904,093700,276719360,7830,7830,7830,7830,1
|
|
20230904,093600,276711530,7830,7830,7830,7830,10
|
|
20230904,093500,276633230,7830,7830,7830,7830,84
|
|
20230904,093400,275975510,7830,7840,7840,7830,45
|
|
20230904,093300,275623140,7840,7850,7850,7840,27
|
|
20230904,093200,275411230,7850,7820,7850,7820,466
|
|
20230904,093100,271767020,7820,7830,7830,7820,931
|
|
20230904,093000,264485870,7820,7820,7820,7820,0
|
|
20230904,092900,264485870,7820,7820,7820,7820,0
|
|
20230904,092800,264485870,7820,7820,7850,7820,1476
|
|
20230904,092700,252931100,7820,7820,7820,7820,0
|
|
20230904,092600,252931100,7820,7840,7840,7820,569
|
|
20230904,092500,248479240,7850,7830,7850,7830,152
|
|
20230904,092400,247286060,7850,7810,7850,7810,1156
|
|
20230904,092300,238227390,7810,7850,7850,7810,1757
|
|
20230904,092200,224469060,7850,7830,7850,7830,114
|
|
20230904,092100,223576410,7830,7830,7830,7830,151
|
|
20230904,092000,222394080,7830,7840,7840,7830,565
|
|
20230904,091900,217969060,7830,7830,7830,7820,33
|
|
20230904,091800,217710720,7810,7820,7820,7810,1660
|
|
20230904,091700,204746110,7820,7830,7830,7820,123
|
|
20230904,091600,203784230,7830,7830,7840,7820,866
|
|
20230904,091500,197010900,7830,7840,7840,7820,826
|
|
20230904,091400,190540250,7840,7840,7840,7840,233
|
|
20230904,091300,188713530,7850,7850,7850,7850,58
|
|
20230904,091200,188258230,7850,7840,7850,7830,99
|
|
20230904,091100,187482140,7810,7810,7830,7810,622
|
|
20230904,091000,182623920,7810,7820,7820,7810,1946
|
|
20230904,090900,167410200,7820,7830,7830,7810,3101
|
|
20230904,090800,143163160,7840,7860,7860,7840,1920
|
|
20230904,090700,128096220,7860,7850,7860,7830,1994
|
|
20230904,090600,112461460,7850,7850,7850,7850,142
|
|
20230904,090500,111346760,7860,7870,7870,7850,1691
|
|
20230904,090400,98053270,7870,7870,7870,7860,228
|
|
20230904,090300,96260790,7870,7850,7870,7840,292
|
|
20230904,090200,93969070,7840,7870,7910,7840,1642
|
|
20230904,090100,81057790,7850,7960,7960,7840,4320
|
|
20230904,090000,46934100,7960,7970,7970,7910,5896
|