669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,200600,385702200,7550,7550,7550,7550,398
|
|
20230908,200500,385702200,7550,7550,7550,7550,0
|
|
20230908,200400,385702200,7550,7550,7550,7550,0
|
|
20230908,200300,385702200,7550,7550,7550,7550,0
|
|
20230908,200200,385702200,7550,7550,7550,7550,0
|
|
20230908,200100,385702200,7550,7550,7550,7550,0
|
|
20230908,200000,385702200,7550,7550,7550,7550,0
|
|
20230908,195900,385702200,7550,7550,7550,7550,0
|
|
20230908,195800,385702200,7550,7550,7550,7550,0
|
|
20230908,195700,385702200,7550,7550,7550,7550,0
|
|
20230908,195600,385702200,7550,7550,7550,7550,0
|
|
20230908,195500,385702200,7550,7550,7550,7550,0
|
|
20230908,195400,385702200,7550,7550,7550,7550,0
|
|
20230908,195300,385702200,7550,7550,7550,7550,0
|
|
20230908,195200,385702200,7550,7550,7550,7550,0
|
|
20230908,195100,385702200,7550,7550,7550,7550,0
|
|
20230908,195000,385702200,7550,7550,7550,7550,0
|
|
20230908,194900,385702200,7550,7550,7550,7550,0
|
|
20230908,194800,385702200,7550,7550,7550,7550,0
|
|
20230908,194700,385702200,7550,7550,7550,7550,0
|
|
20230908,194600,385702200,7550,7550,7550,7550,0
|
|
20230908,194500,385702200,7550,7550,7550,7550,0
|
|
20230908,194400,385702200,7550,7550,7550,7550,0
|
|
20230908,194300,385702200,7550,7550,7550,7550,0
|
|
20230908,194200,385702200,7550,7550,7550,7550,0
|
|
20230908,194100,385702200,7550,7550,7550,7550,0
|
|
20230908,194000,385702200,7550,7550,7550,7550,0
|
|
20230908,193900,385702200,7550,7550,7550,7550,0
|
|
20230908,193800,385702200,7550,7550,7550,7550,0
|
|
20230908,193700,385702200,7550,7550,7550,7550,0
|
|
20230908,193600,385702200,7550,7550,7550,7550,398
|
|
20230908,193500,385702200,7550,7550,7550,7550,0
|
|
20230908,193400,385702200,7550,7550,7550,7550,0
|
|
20230908,193300,385702200,7550,7550,7550,7550,0
|
|
20230908,193200,385702200,7550,7550,7550,7550,0
|
|
20230908,193100,385702200,7550,7550,7550,7550,0
|
|
20230908,193000,385702200,7550,7550,7550,7550,0
|
|
20230908,192900,385702200,7550,7550,7550,7550,0
|
|
20230908,192800,385702200,7550,7550,7550,7550,0
|
|
20230908,192700,385702200,7550,7550,7550,7550,0
|
|
20230908,192600,385702200,7550,7550,7550,7550,0
|
|
20230908,192500,385702200,7550,7550,7550,7550,0
|
|
20230908,192400,385702200,7550,7550,7550,7550,0
|
|
20230908,192300,385702200,7550,7550,7550,7550,0
|
|
20230908,192200,385702200,7550,7550,7550,7550,0
|
|
20230908,192100,385702200,7550,7550,7550,7550,0
|
|
20230908,192000,385702200,7550,7550,7550,7550,0
|
|
20230908,191900,385702200,7550,7550,7550,7550,0
|
|
20230908,191800,385702200,7550,7550,7550,7550,0
|
|
20230908,191700,385702200,7550,7550,7550,7550,0
|
|
20230908,191600,385702200,7550,7550,7550,7550,0
|
|
20230908,191500,385702200,7550,7550,7550,7550,0
|
|
20230908,191400,385702200,7550,7550,7550,7550,0
|
|
20230908,191300,385702200,7550,7550,7550,7550,0
|
|
20230908,191200,385702200,7550,7550,7550,7550,0
|
|
20230908,191100,385702200,7550,7550,7550,7550,0
|
|
20230908,191000,385702200,7550,7550,7550,7550,0
|
|
20230908,190900,385702200,7550,7550,7550,7550,0
|
|
20230908,190800,385702200,7550,7550,7550,7550,0
|
|
20230908,190700,385702200,7550,7550,7550,7550,0
|
|
20230908,190600,385702200,7550,7550,7550,7550,398
|
|
20230908,190500,385702200,7550,7550,7550,7550,0
|
|
20230908,190400,385702200,7550,7550,7550,7550,0
|
|
20230908,190300,385702200,7550,7550,7550,7550,0
|
|
20230908,190200,385702200,7550,7550,7550,7550,0
|
|
20230908,190100,385702200,7550,7550,7550,7550,0
|
|
20230908,190000,385702200,7550,7550,7550,7550,0
|
|
20230908,185900,385702200,7550,7550,7550,7550,0
|
|
20230908,185800,385702200,7550,7550,7550,7550,0
|
|
20230908,185700,385702200,7550,7550,7550,7550,0
|
|
20230908,185600,385702200,7550,7550,7550,7550,0
|
|
20230908,185500,385702200,7550,7550,7550,7550,0
|
|
20230908,185400,385702200,7550,7550,7550,7550,0
|
|
20230908,185300,385702200,7550,7550,7550,7550,0
|
|
20230908,185200,385702200,7550,7550,7550,7550,0
|
|
20230908,185100,385702200,7550,7550,7550,7550,0
|
|
20230908,185000,385702200,7550,7550,7550,7550,0
|
|
20230908,184900,385702200,7550,7550,7550,7550,0
|
|
20230908,184800,385702200,7550,7550,7550,7550,0
|
|
20230908,184700,385702200,7550,7550,7550,7550,0
|
|
20230908,184600,385702200,7550,7550,7550,7550,0
|
|
20230908,184500,385702200,7550,7550,7550,7550,0
|
|
20230908,184400,385702200,7550,7550,7550,7550,0
|
|
20230908,184300,385702200,7550,7550,7550,7550,0
|
|
20230908,184200,385702200,7550,7550,7550,7550,0
|
|
20230908,184100,385702200,7550,7550,7550,7550,0
|
|
20230908,184000,385702200,7550,7550,7550,7550,0
|
|
20230908,183900,385702200,7550,7550,7550,7550,0
|
|
20230908,183800,385702200,7550,7550,7550,7550,0
|
|
20230908,183700,385702200,7550,7550,7550,7550,0
|
|
20230908,183600,385702200,7550,7550,7550,7550,398
|
|
20230908,183500,385702200,7550,7550,7550,7550,0
|
|
20230908,183400,385702200,7550,7550,7550,7550,0
|
|
20230908,183300,385702200,7550,7550,7550,7550,0
|
|
20230908,183200,385702200,7550,7550,7550,7550,0
|
|
20230908,183100,385702200,7550,7550,7550,7550,0
|
|
20230908,183000,385702200,7550,7550,7550,7550,0
|
|
20230908,182900,385702200,7550,7550,7550,7550,0
|
|
20230908,182800,385702200,7550,7550,7550,7550,0
|
|
20230908,182700,385702200,7550,7550,7550,7550,0
|
|
20230908,182600,385702200,7550,7550,7550,7550,0
|
|
20230908,182500,385702200,7550,7550,7550,7550,0
|
|
20230908,182400,385702200,7550,7550,7550,7550,0
|
|
20230908,182300,385702200,7550,7550,7550,7550,0
|
|
20230908,182200,385702200,7550,7550,7550,7550,0
|
|
20230908,182100,385702200,7550,7550,7550,7550,0
|
|
20230908,182000,385702200,7550,7550,7550,7550,0
|
|
20230908,181900,385702200,7550,7550,7550,7550,0
|
|
20230908,181800,385702200,7550,7550,7550,7550,0
|
|
20230908,181700,385702200,7550,7550,7550,7550,0
|
|
20230908,181600,385702200,7550,7550,7550,7550,0
|
|
20230908,181500,385702200,7550,7550,7550,7550,0
|
|
20230908,181400,385702200,7550,7550,7550,7550,0
|
|
20230908,181300,385702200,7550,7550,7550,7550,0
|
|
20230908,181200,385702200,7550,7550,7550,7550,0
|
|
20230908,181100,385702200,7550,7550,7550,7550,0
|
|
20230908,181000,385702200,7550,7550,7550,7550,0
|
|
20230908,180900,385702200,7550,7550,7550,7550,0
|
|
20230908,180800,385702200,7550,7550,7550,7550,0
|
|
20230908,180700,385702200,7550,7550,7550,7550,0
|
|
20230908,180600,385702200,7550,7550,7550,7550,398
|
|
20230908,180500,385702200,7550,7550,7550,7550,0
|
|
20230908,180400,385702200,7550,7550,7550,7550,0
|
|
20230908,180300,385702200,7550,7550,7550,7550,0
|
|
20230908,180200,385702200,7550,7550,7550,7550,0
|
|
20230908,180100,385702200,7550,7550,7550,7550,0
|
|
20230908,180000,385702200,7550,7550,7550,7550,0
|
|
20230908,175900,385702200,7550,7550,7550,7550,0
|
|
20230908,175800,385702200,7550,7550,7550,7550,0
|
|
20230908,175700,385702200,7550,7550,7550,7550,0
|
|
20230908,175600,385702200,7550,7550,7550,7550,0
|
|
20230908,175500,385702200,7550,7550,7550,7550,0
|
|
20230908,175400,385702200,7550,7550,7550,7550,0
|
|
20230908,175300,385702200,7550,7550,7550,7550,0
|
|
20230908,175200,385702200,7550,7550,7550,7550,0
|
|
20230908,175100,385702200,7550,7550,7550,7550,0
|
|
20230908,175000,385702200,7550,7550,7550,7550,0
|
|
20230908,174900,385702200,7550,7550,7550,7550,0
|
|
20230908,174800,385702200,7550,7550,7550,7550,0
|
|
20230908,174700,385702200,7550,7550,7550,7550,0
|
|
20230908,174600,385702200,7550,7550,7550,7550,0
|
|
20230908,174500,385702200,7550,7550,7550,7550,0
|
|
20230908,174400,385702200,7550,7550,7550,7550,0
|
|
20230908,174300,385702200,7550,7550,7550,7550,0
|
|
20230908,174200,385702200,7550,7550,7550,7550,0
|
|
20230908,174100,385702200,7550,7550,7550,7550,0
|
|
20230908,174000,385702200,7550,7550,7550,7550,0
|
|
20230908,173900,385702200,7550,7550,7550,7550,0
|
|
20230908,173800,385702200,7550,7550,7550,7550,0
|
|
20230908,173700,385702200,7550,7550,7550,7550,0
|
|
20230908,173600,385702200,7550,7550,7550,7550,398
|
|
20230908,173500,385702200,7550,7550,7550,7550,0
|
|
20230908,173400,385702200,7550,7550,7550,7550,0
|
|
20230908,173300,385702200,7550,7550,7550,7550,0
|
|
20230908,173200,385702200,7550,7550,7550,7550,0
|
|
20230908,173100,385702200,7550,7550,7550,7550,0
|
|
20230908,173000,385702200,7550,7550,7550,7550,0
|
|
20230908,172900,385702200,7550,7550,7550,7550,0
|
|
20230908,172800,385702200,7550,7550,7550,7550,0
|
|
20230908,172700,385702200,7550,7550,7550,7550,0
|
|
20230908,172600,385702200,7550,7550,7550,7550,0
|
|
20230908,172500,385702200,7550,7550,7550,7550,0
|
|
20230908,172400,385702200,7550,7550,7550,7550,0
|
|
20230908,172300,385702200,7550,7550,7550,7550,0
|
|
20230908,172200,385702200,7550,7550,7550,7550,0
|
|
20230908,172100,385702200,7550,7550,7550,7550,0
|
|
20230908,172000,385702200,7550,7550,7550,7550,0
|
|
20230908,171900,385702200,7550,7550,7550,7550,0
|
|
20230908,171800,385702200,7550,7550,7550,7550,0
|
|
20230908,171700,385702200,7550,7550,7550,7550,0
|
|
20230908,171600,385702200,7550,7550,7550,7550,0
|
|
20230908,171500,385702200,7550,7550,7550,7550,0
|
|
20230908,171400,385702200,7550,7550,7550,7550,0
|
|
20230908,171300,385702200,7550,7550,7550,7550,0
|
|
20230908,171200,385702200,7550,7550,7550,7550,0
|
|
20230908,171100,385702200,7550,7550,7550,7550,0
|
|
20230908,171000,385702200,7550,7550,7550,7550,0
|
|
20230908,170900,385702200,7550,7550,7550,7550,0
|
|
20230908,170800,385702200,7550,7550,7550,7550,0
|
|
20230908,170700,385702200,7550,7550,7550,7550,0
|
|
20230908,170600,385702200,7550,7550,7550,7550,398
|
|
20230908,170500,385702200,7550,7550,7550,7550,0
|
|
20230908,170400,385702200,7550,7550,7550,7550,0
|
|
20230908,170300,385702200,7550,7550,7550,7550,0
|
|
20230908,170200,385702200,7550,7550,7550,7550,0
|
|
20230908,170100,385702200,7550,7550,7550,7550,0
|
|
20230908,170000,385702200,7550,7550,7550,7550,0
|
|
20230908,165900,385702200,7550,7550,7550,7550,0
|
|
20230908,165800,385702200,7550,7550,7550,7550,0
|
|
20230908,165700,385702200,7550,7550,7550,7550,0
|
|
20230908,165600,385702200,7550,7550,7550,7550,0
|
|
20230908,165500,385702200,7550,7550,7550,7550,0
|
|
20230908,165400,385702200,7550,7550,7550,7550,0
|
|
20230908,165300,385702200,7550,7550,7550,7550,0
|
|
20230908,165200,385702200,7550,7550,7550,7550,0
|
|
20230908,165100,385702200,7550,7550,7550,7550,0
|
|
20230908,165000,385702200,7550,7550,7550,7550,0
|
|
20230908,164900,385702200,7550,7550,7550,7550,0
|
|
20230908,164800,385702200,7550,7550,7550,7550,0
|
|
20230908,164700,385702200,7550,7550,7550,7550,0
|
|
20230908,164600,385702200,7550,7550,7550,7550,0
|
|
20230908,164500,385702200,7550,7550,7550,7550,0
|
|
20230908,164400,385702200,7550,7550,7550,7550,0
|
|
20230908,164300,385702200,7550,7550,7550,7550,0
|
|
20230908,164200,385702200,7550,7550,7550,7550,0
|
|
20230908,164100,385702200,7550,7550,7550,7550,0
|
|
20230908,164000,385702200,7550,7550,7550,7550,0
|
|
20230908,163900,385702200,7550,7550,7550,7550,0
|
|
20230908,163800,385702200,7550,7550,7550,7550,0
|
|
20230908,163700,385702200,7550,7550,7550,7550,0
|
|
20230908,163600,385702200,7550,7550,7550,7550,398
|
|
20230908,163500,385702200,7550,7550,7550,7550,0
|
|
20230908,163400,385702200,7550,7550,7550,7550,0
|
|
20230908,163300,385702200,7550,7550,7550,7550,0
|
|
20230908,163200,385702200,7550,7550,7550,7550,0
|
|
20230908,163100,385702200,7550,7550,7550,7550,0
|
|
20230908,163000,385702200,7550,7550,7550,7550,0
|
|
20230908,162900,385702200,7550,7550,7550,7550,0
|
|
20230908,162800,385702200,7550,7550,7550,7550,0
|
|
20230908,162700,385702200,7550,7550,7550,7550,0
|
|
20230908,162600,385702200,7550,7550,7550,7550,0
|
|
20230908,162500,385702200,7550,7550,7550,7550,0
|
|
20230908,162400,385702200,7550,7550,7550,7550,0
|
|
20230908,162300,385702200,7550,7550,7550,7550,0
|
|
20230908,162200,385702200,7550,7550,7550,7550,0
|
|
20230908,162100,385702200,7550,7550,7550,7550,0
|
|
20230908,162000,385702200,7550,7550,7550,7550,0
|
|
20230908,161900,385702200,7550,7550,7550,7550,0
|
|
20230908,161800,385702200,7550,7550,7550,7550,0
|
|
20230908,161700,385702200,7550,7550,7550,7550,0
|
|
20230908,161600,385702200,7550,7550,7550,7550,0
|
|
20230908,161500,385702200,7550,7550,7550,7550,0
|
|
20230908,161400,385702200,7550,7550,7550,7550,0
|
|
20230908,161300,385702200,7550,7550,7550,7550,0
|
|
20230908,161200,385702200,7550,7550,7550,7550,0
|
|
20230908,161100,385702200,7550,7550,7550,7550,0
|
|
20230908,161000,385702200,7550,7550,7550,7550,0
|
|
20230908,160900,385702200,7550,7550,7550,7550,0
|
|
20230908,160800,385702200,7550,7550,7550,7550,0
|
|
20230908,160700,385702200,7550,7550,7550,7550,0
|
|
20230908,160600,385702200,7550,7550,7550,7550,398
|
|
20230908,160500,385702200,7550,7550,7550,7550,0
|
|
20230908,160400,385702200,7550,7550,7550,7550,0
|
|
20230908,160300,385702200,7550,7550,7550,7550,0
|
|
20230908,160200,385702200,7550,7550,7550,7550,0
|
|
20230908,160100,385702200,7550,7550,7550,7550,0
|
|
20230908,160000,385702200,7550,7550,7550,7550,0
|
|
20230908,155900,385702200,7550,7550,7550,7550,0
|
|
20230908,155800,385702200,7550,7550,7550,7550,0
|
|
20230908,155700,385702200,7550,7550,7550,7550,0
|
|
20230908,155600,385702200,7550,7550,7550,7550,0
|
|
20230908,155500,385702200,7550,7550,7550,7550,0
|
|
20230908,155400,385702200,7550,7550,7550,7550,0
|
|
20230908,155300,385702200,7550,7550,7550,7550,0
|
|
20230908,155200,385702200,7550,7550,7550,7550,0
|
|
20230908,155100,385702200,7550,7550,7550,7550,0
|
|
20230908,155000,385702200,7550,7550,7550,7550,0
|
|
20230908,154900,385702200,7550,7550,7550,7550,0
|
|
20230908,154800,385702200,7550,7550,7550,7550,0
|
|
20230908,154700,385702200,7550,7550,7550,7550,0
|
|
20230908,154600,385702200,7550,7550,7550,7550,0
|
|
20230908,154500,385702200,7550,7550,7550,7550,0
|
|
20230908,154400,385702200,7550,7550,7550,7550,0
|
|
20230908,154300,385702200,7550,7550,7550,7550,0
|
|
20230908,154200,385702200,7550,7550,7550,7550,0
|
|
20230908,154100,385702200,7550,7550,7550,7550,0
|
|
20230908,154000,385702200,7550,7550,7550,7550,0
|
|
20230908,153900,385702200,7550,7550,7550,7550,0
|
|
20230908,153800,385702200,7550,7550,7550,7550,0
|
|
20230908,153700,385702200,7550,7550,7550,7550,0
|
|
20230908,153600,385702200,7550,7550,7550,7550,398
|
|
20230908,153500,385702200,7550,7550,7550,7550,0
|
|
20230908,153400,385702200,7550,7550,7550,7550,0
|
|
20230908,153300,385702200,7550,7550,7550,7550,0
|
|
20230908,153200,385702200,7550,7550,7550,7550,0
|
|
20230908,153100,385702200,7550,7550,7550,7550,0
|
|
20230908,153000,385702200,7550,7550,7550,7550,398
|
|
20230908,152900,382697300,7550,7550,7550,7550,0
|
|
20230908,152800,382697300,7550,7550,7550,7550,0
|
|
20230908,152700,382697300,7550,7550,7550,7550,0
|
|
20230908,152600,382697300,7550,7550,7550,7550,0
|
|
20230908,152500,382697300,7550,7550,7550,7550,0
|
|
20230908,152400,382697300,7550,7550,7550,7550,0
|
|
20230908,152300,382697300,7550,7550,7550,7550,0
|
|
20230908,152200,382697300,7550,7550,7550,7550,0
|
|
20230908,152100,382697300,7550,7550,7550,7550,0
|
|
20230908,152000,382697300,7550,7550,7550,7550,0
|
|
20230908,151900,382697300,7550,7560,7560,7550,262
|
|
20230908,151800,380718780,7560,7560,7560,7560,181
|
|
20230908,151700,379350420,7550,7550,7550,7550,36
|
|
20230908,151600,379078620,7550,7550,7550,7550,100
|
|
20230908,151500,378323620,7540,7540,7540,7540,0
|
|
20230908,151400,378323620,7540,7540,7540,7540,0
|
|
20230908,151300,378323620,7540,7550,7550,7540,135
|
|
20230908,151200,377305370,7540,7540,7540,7540,20
|
|
20230908,151100,377154570,7530,7530,7530,7530,0
|
|
20230908,151000,377154570,7530,7530,7530,7530,119
|
|
20230908,150900,376258500,7520,7520,7520,7520,0
|
|
20230908,150800,376258500,7520,7520,7520,7520,1
|
|
20230908,150700,376250980,7520,7520,7520,7520,60
|
|
20230908,150600,375799780,7520,7530,7530,7520,5
|
|
20230908,150500,375762170,7520,7520,7520,7520,0
|
|
20230908,150400,375762170,7520,7520,7520,7520,0
|
|
20230908,150300,375762170,7520,7510,7520,7510,130
|
|
20230908,150200,374785270,7500,7500,7500,7500,200
|
|
20230908,150100,373285270,7500,7520,7520,7500,2190
|
|
20230908,150000,356836340,7520,7520,7530,7520,157
|
|
20230908,145900,355655690,7510,7520,7520,7510,49
|
|
20230908,145800,355287690,7520,7520,7520,7520,310
|
|
20230908,145700,352956490,7520,7520,7520,7520,200
|
|
20230908,145600,351452490,7530,7530,7530,7530,0
|
|
20230908,145500,351452490,7530,7530,7530,7530,0
|
|
20230908,145400,351452490,7530,7530,7530,7530,0
|
|
20230908,145300,351452490,7530,7530,7530,7530,0
|
|
20230908,145200,351452490,7530,7530,7530,7530,20
|
|
20230908,145100,351301890,7530,7530,7530,7530,27
|
|
20230908,145000,351098580,7530,7530,7530,7530,2
|
|
20230908,144900,351083520,7530,7530,7530,7530,0
|
|
20230908,144800,351083520,7530,7530,7530,7520,978
|
|
20230908,144700,343719960,7520,7520,7520,7520,90
|
|
20230908,144600,343043160,7520,7520,7520,7520,0
|
|
20230908,144500,343043160,7520,7520,7520,7520,0
|
|
20230908,144400,343043160,7520,7520,7520,7520,0
|
|
20230908,144300,343043160,7520,7520,7520,7520,15
|
|
20230908,144200,342930360,7530,7530,7530,7530,0
|
|
20230908,144100,342930360,7530,7520,7530,7520,83
|
|
20230908,144000,342305670,7520,7520,7520,7520,0
|
|
20230908,143900,342305670,7520,7510,7530,7500,706
|
|
20230908,143800,337006700,7510,7520,7520,7510,28
|
|
20230908,143700,336796270,7510,7520,7530,7510,278
|
|
20230908,143600,334706160,7510,7510,7510,7510,30
|
|
20230908,143500,334480860,7500,7500,7500,7500,37
|
|
20230908,143400,334203360,7500,7510,7510,7500,54
|
|
20230908,143300,333797840,7510,7510,7510,7510,48
|
|
20230908,143200,333437360,7510,7520,7520,7510,935
|
|
20230908,143100,326414750,7520,7530,7530,7520,147
|
|
20230908,143000,325309120,7530,7540,7540,7530,240
|
|
20230908,142900,323499920,7530,7530,7530,7530,0
|
|
20230908,142800,323499920,7530,7530,7530,7530,0
|
|
20230908,142700,323499920,7530,7530,7530,7530,41
|
|
20230908,142600,323191190,7520,7520,7520,7520,1
|
|
20230908,142500,323183670,7520,7520,7520,7520,0
|
|
20230908,142400,323183670,7520,7520,7520,7520,230
|
|
20230908,142300,321454070,7520,7520,7520,7520,0
|
|
20230908,142200,321454070,7520,7530,7530,7520,51
|
|
20230908,142100,321070050,7530,7530,7530,7530,1
|
|
20230908,142000,321062520,7530,7530,7530,7530,21
|
|
20230908,141900,320904390,7520,7520,7520,7520,0
|
|
20230908,141800,320904390,7520,7520,7520,7520,20
|
|
20230908,141700,320753990,7530,7530,7530,7530,0
|
|
20230908,141600,320753990,7530,7530,7530,7530,0
|
|
20230908,141500,320753990,7530,7530,7530,7530,0
|
|
20230908,141400,320753990,7530,7530,7530,7530,0
|
|
20230908,141300,320753990,7530,7530,7530,7530,15
|
|
20230908,141200,320641040,7530,7530,7530,7530,200
|
|
20230908,141100,319135040,7530,7530,7530,7530,6
|
|
20230908,141000,319089860,7530,7530,7530,7530,0
|
|
20230908,140900,319089860,7530,7530,7530,7530,173
|
|
20230908,140800,317787170,7530,7530,7530,7530,100
|
|
20230908,140700,317034170,7550,7550,7550,7550,0
|
|
20230908,140600,317034170,7550,7550,7550,7550,14
|
|
20230908,140500,316928470,7550,7550,7550,7550,26
|
|
20230908,140400,316732170,7560,7560,7560,7560,0
|
|
20230908,140300,316732170,7560,7560,7560,7560,0
|
|
20230908,140200,316732170,7560,7560,7560,7560,10
|
|
20230908,140100,316656570,7560,7560,7560,7560,0
|
|
20230908,140000,316656570,7560,7560,7560,7560,7
|
|
20230908,135900,316603650,7560,7560,7560,7560,11
|
|
20230908,135800,316520490,7560,7560,7560,7560,7
|
|
20230908,135700,316467570,7560,7560,7560,7560,5
|
|
20230908,135600,316429770,7570,7570,7570,7570,0
|
|
20230908,135500,316429770,7570,7560,7570,7560,332
|
|
20230908,135400,313916850,7550,7550,7550,7550,470
|
|
20230908,135300,310368350,7520,7520,7520,7520,0
|
|
20230908,135200,310368350,7520,7520,7520,7520,0
|
|
20230908,135100,310368350,7520,7520,7520,7520,0
|
|
20230908,135000,310368350,7520,7520,7520,7520,0
|
|
20230908,134900,310368350,7520,7520,7520,7520,0
|
|
20230908,134800,310368350,7520,7520,7520,7520,0
|
|
20230908,134700,310368350,7520,7520,7520,7520,0
|
|
20230908,134600,310368350,7520,7520,7520,7520,0
|
|
20230908,134500,310368350,7520,7520,7520,7520,0
|
|
20230908,134400,310368350,7520,7520,7520,7520,0
|
|
20230908,134300,310368350,7520,7520,7520,7520,0
|
|
20230908,134200,310368350,7520,7530,7530,7520,155
|
|
20230908,134100,309202330,7530,7530,7530,7530,0
|
|
20230908,134000,309202330,7530,7530,7530,7530,0
|
|
20230908,133900,309202330,7530,7530,7530,7530,57
|
|
20230908,133800,308773120,7520,7520,7520,7520,0
|
|
20230908,133700,308773120,7520,7520,7520,7520,0
|
|
20230908,133600,308773120,7520,7520,7520,7520,2344
|
|
20230908,133500,291146240,7520,7520,7520,7520,0
|
|
20230908,133400,291146240,7520,7520,7520,7520,0
|
|
20230908,133300,291146240,7520,7520,7520,7520,0
|
|
20230908,133200,291146240,7520,7520,7520,7520,1
|
|
20230908,133100,291138720,7520,7520,7520,7520,0
|
|
20230908,133000,291138720,7520,7550,7550,7520,450
|
|
20230908,132900,287749120,7550,7550,7550,7550,0
|
|
20230908,132800,287749120,7550,7550,7550,7550,0
|
|
20230908,132700,287749120,7550,7570,7570,7550,1762
|
|
20230908,132600,274444780,7570,7570,7570,7570,10
|
|
20230908,132500,274369080,7570,7570,7570,7570,500
|
|
20230908,132400,270584080,7570,7570,7570,7570,10
|
|
20230908,132300,270508380,7550,7550,7550,7550,0
|
|
20230908,132200,270508380,7550,7560,7560,7550,412
|
|
20230908,132100,267393970,7560,7560,7560,7560,0
|
|
20230908,132000,267393970,7560,7560,7560,7560,4
|
|
20230908,131900,267363730,7560,7560,7560,7560,1
|
|
20230908,131800,267356170,7570,7570,7570,7570,0
|
|
20230908,131700,267356170,7570,7570,7570,7570,0
|
|
20230908,131600,267356170,7570,7570,7570,7570,2
|
|
20230908,131500,267341030,7570,7570,7570,7570,9
|
|
20230908,131400,267272900,7570,7570,7570,7570,119
|
|
20230908,131300,266372070,7560,7560,7560,7560,3
|
|
20230908,131200,266349390,7560,7560,7560,7560,0
|
|
20230908,131100,266349390,7560,7560,7560,7560,2
|
|
20230908,131000,266334270,7560,7560,7560,7560,0
|
|
20230908,130900,266334270,7560,7560,7560,7560,0
|
|
20230908,130800,266334270,7560,7560,7560,7560,0
|
|
20230908,130700,266334270,7560,7560,7560,7560,1
|
|
20230908,130600,266326710,7570,7570,7570,7570,1
|
|
20230908,130500,266319140,7570,7570,7570,7570,0
|
|
20230908,130400,266319140,7570,7570,7570,7570,0
|
|
20230908,130300,266319140,7570,7570,7570,7570,0
|
|
20230908,130200,266319140,7570,7570,7570,7570,0
|
|
20230908,130100,266319140,7570,7570,7570,7570,0
|
|
20230908,130000,266319140,7570,7570,7570,7570,130
|
|
20230908,125900,265335040,7570,7570,7570,7570,950
|
|
20230908,125800,258143540,7570,7570,7570,7570,0
|
|
20230908,125700,258143540,7570,7570,7570,7570,0
|
|
20230908,125600,258143540,7570,7550,7570,7550,30
|
|
20230908,125500,257916920,7530,7530,7530,7530,8
|
|
20230908,125400,257856680,7530,7530,7530,7530,0
|
|
20230908,125300,257856680,7530,7530,7530,7530,0
|
|
20230908,125200,257856680,7530,7530,7530,7530,0
|
|
20230908,125100,257856680,7530,7530,7530,7530,1
|
|
20230908,125000,257849150,7570,7570,7570,7570,0
|
|
20230908,124900,257849150,7570,7560,7570,7560,90
|
|
20230908,124800,257168050,7560,7560,7560,7560,100
|
|
20230908,124700,256412050,7530,7530,7530,7530,0
|
|
20230908,124600,256412050,7530,7530,7530,7530,1
|
|
20230908,124500,256404520,7530,7530,7530,7530,0
|
|
20230908,124400,256404520,7530,7530,7530,7530,0
|
|
20230908,124300,256404520,7530,7530,7530,7530,0
|
|
20230908,124200,256404520,7530,7530,7530,7530,87
|
|
20230908,124100,255749410,7530,7530,7530,7530,0
|
|
20230908,124000,255749410,7530,7530,7530,7530,34
|
|
20230908,123900,255493390,7530,7550,7550,7530,300
|
|
20230908,123800,253230390,7550,7550,7550,7550,106
|
|
20230908,123700,252430090,7550,7530,7550,7530,116
|
|
20230908,123600,251554610,7550,7550,7550,7550,0
|
|
20230908,123500,251554610,7550,7550,7550,7550,40
|
|
20230908,123400,251252610,7570,7570,7570,7570,0
|
|
20230908,123300,251252610,7570,7570,7570,7570,76
|
|
20230908,123200,250677290,7530,7530,7530,7530,0
|
|
20230908,123100,250677290,7530,7530,7530,7530,0
|
|
20230908,123000,250677290,7530,7520,7530,7510,415
|
|
20230908,122900,247556890,7520,7520,7520,7520,0
|
|
20230908,122800,247556890,7520,7520,7520,7520,277
|
|
20230908,122700,245473850,7520,7520,7520,7520,0
|
|
20230908,122600,245473850,7520,7520,7520,7520,0
|
|
20230908,122500,245473850,7520,7520,7520,7520,84
|
|
20230908,122400,244842170,7520,7520,7520,7520,36
|
|
20230908,122300,244571450,7520,7520,7520,7520,110
|
|
20230908,122200,243744250,7530,7530,7530,7530,0
|
|
20230908,122100,243744250,7530,7540,7540,7530,440
|
|
20230908,122000,240429340,7550,7550,7550,7550,10
|
|
20230908,121900,240353840,7540,7550,7550,7540,127
|
|
20230908,121800,239396160,7540,7550,7550,7540,20
|
|
20230908,121700,239245260,7560,7560,7560,7560,479
|
|
20230908,121600,235624020,7570,7570,7570,7570,0
|
|
20230908,121500,235624020,7570,7570,7570,7570,0
|
|
20230908,121400,235624020,7570,7570,7570,7570,18
|
|
20230908,121300,235487760,7560,7560,7560,7560,461
|
|
20230908,121200,232002600,7560,7550,7560,7550,41
|
|
20230908,121100,231693040,7550,7550,7550,7550,437
|
|
20230908,121000,228393690,7540,7540,7540,7540,0
|
|
20230908,120900,228393690,7540,7540,7540,7540,0
|
|
20230908,120800,228393690,7540,7540,7540,7540,0
|
|
20230908,120700,228393690,7540,7540,7540,7540,0
|
|
20230908,120600,228393690,7540,7540,7540,7540,0
|
|
20230908,120500,228393690,7540,7540,7540,7540,0
|
|
20230908,120400,228393690,7540,7540,7540,7540,0
|
|
20230908,120300,228393690,7540,7540,7540,7540,1
|
|
20230908,120200,228386150,7550,7550,7550,7550,233
|
|
20230908,120100,226627000,7550,7550,7550,7550,10
|
|
20230908,120000,226551500,7550,7550,7550,7550,10
|
|
20230908,115900,226476000,7540,7540,7540,7540,159
|
|
20230908,115800,225277140,7540,7540,7540,7540,30
|
|
20230908,115700,225050940,7530,7530,7530,7530,0
|
|
20230908,115600,225050940,7530,7530,7530,7530,0
|
|
20230908,115500,225050940,7530,7530,7530,7530,10
|
|
20230908,115400,224975640,7530,7530,7530,7530,104
|
|
20230908,115300,224192520,7530,7530,7530,7530,0
|
|
20230908,115200,224192520,7530,7530,7530,7530,0
|
|
20230908,115100,224192520,7530,7530,7530,7530,0
|
|
20230908,115000,224192520,7530,7530,7530,7530,0
|
|
20230908,114900,224192520,7530,7530,7530,7530,0
|
|
20230908,114800,224192520,7530,7530,7530,7530,0
|
|
20230908,114700,224192520,7530,7530,7530,7530,4
|
|
20230908,114600,224162400,7530,7530,7530,7530,0
|
|
20230908,114500,224162400,7530,7530,7530,7530,0
|
|
20230908,114400,224162400,7530,7530,7530,7530,0
|
|
20230908,114300,224162400,7530,7530,7540,7530,60
|
|
20230908,114200,223710590,7540,7540,7540,7540,20
|
|
20230908,114100,223559790,7540,7530,7540,7530,100
|
|
20230908,114000,222806490,7530,7530,7530,7530,81
|
|
20230908,113900,222196560,7530,7530,7530,7530,3
|
|
20230908,113800,222173970,7530,7530,7550,7530,148
|
|
20230908,113700,221056690,7530,7550,7550,7530,2
|
|
20230908,113600,221041610,7550,7550,7550,7550,20
|
|
20230908,113500,220890610,7550,7550,7550,7550,132
|
|
20230908,113400,219894010,7550,7550,7550,7550,82
|
|
20230908,113300,219274910,7540,7540,7540,7540,13
|
|
20230908,113200,219176890,7550,7550,7550,7550,0
|
|
20230908,113100,219176890,7550,7550,7550,7550,0
|
|
20230908,113000,219176890,7550,7550,7550,7550,547
|
|
20230908,112900,215047040,7520,7520,7520,7520,0
|
|
20230908,112800,215047040,7520,7520,7520,7520,0
|
|
20230908,112700,215047040,7520,7520,7520,7520,0
|
|
20230908,112600,215047040,7520,7520,7520,7520,0
|
|
20230908,112500,215047040,7520,7520,7520,7520,0
|
|
20230908,112400,215047040,7520,7520,7520,7520,0
|
|
20230908,112300,215047040,7520,7520,7520,7520,0
|
|
20230908,112200,215047040,7520,7520,7520,7520,0
|
|
20230908,112100,215047040,7520,7520,7520,7520,283
|
|
20230908,112000,212918880,7520,7520,7520,7520,280
|
|
20230908,111900,210813280,7520,7520,7520,7520,240
|
|
20230908,111800,209008480,7530,7530,7530,7530,0
|
|
20230908,111700,209008480,7530,7530,7530,7530,40
|
|
20230908,111600,208707280,7530,7530,7530,7530,4
|
|
20230908,111500,208677160,7540,7540,7540,7540,0
|
|
20230908,111400,208677160,7540,7540,7540,7540,0
|
|
20230908,111300,208677160,7540,7540,7540,7540,9
|
|
20230908,111200,208609300,7550,7550,7550,7550,1
|
|
20230908,111100,208601750,7530,7530,7530,7530,5
|
|
20230908,111000,208564100,7530,7530,7530,7530,29
|
|
20230908,110900,208345730,7530,7530,7530,7530,1
|
|
20230908,110800,208338200,7530,7530,7530,7530,690
|
|
20230908,110700,203142500,7520,7520,7520,7520,0
|
|
20230908,110600,203142500,7520,7520,7520,7520,170
|
|
20230908,110500,201864100,7520,7520,7520,7520,2
|
|
20230908,110400,201849060,7520,7520,7520,7520,5
|
|
20230908,110300,201811460,7520,7520,7520,7520,33
|
|
20230908,110200,201563300,7530,7530,7530,7530,10
|
|
20230908,110100,201488000,7530,7530,7530,7530,0
|
|
20230908,110000,201488000,7530,7530,7530,7530,0
|
|
20230908,105900,201488000,7530,7530,7530,7530,430
|
|
20230908,105800,198250100,7530,7530,7530,7530,0
|
|
20230908,105700,198250100,7530,7530,7530,7530,123
|
|
20230908,105600,197323910,7550,7550,7550,7550,0
|
|
20230908,105500,197323910,7550,7550,7550,7550,0
|
|
20230908,105400,197323910,7550,7550,7550,7550,0
|
|
20230908,105300,197323910,7550,7550,7550,7550,0
|
|
20230908,105200,197323910,7550,7550,7550,7550,0
|
|
20230908,105100,197323910,7550,7550,7550,7550,0
|
|
20230908,105000,197323910,7550,7530,7550,7530,226
|
|
20230908,104900,195620610,7530,7530,7530,7530,13
|
|
20230908,104800,195522720,7550,7550,7550,7550,0
|
|
20230908,104700,195522720,7550,7550,7550,7550,0
|
|
20230908,104600,195522720,7550,7550,7550,7550,50
|
|
20230908,104500,195145220,7550,7550,7550,7550,0
|
|
20230908,104400,195145220,7550,7550,7550,7550,52
|
|
20230908,104300,194752620,7530,7530,7530,7530,0
|
|
20230908,104200,194752620,7530,7530,7530,7530,50
|
|
20230908,104100,194376120,7500,7510,7510,7500,502
|
|
20230908,104000,190609920,7540,7530,7540,7530,120
|
|
20230908,103900,189706120,7550,7550,7550,7550,47
|
|
20230908,103800,189351270,7550,7550,7550,7550,10
|
|
20230908,103700,189275770,7550,7550,7550,7550,48
|
|
20230908,103600,188913370,7550,7550,7550,7550,192
|
|
20230908,103500,187463770,7550,7550,7550,7550,140
|
|
20230908,103400,186406770,7550,7550,7550,7550,121
|
|
20230908,103300,185493220,7550,7550,7550,7550,12
|
|
20230908,103200,185402620,7550,7550,7550,7550,49
|
|
20230908,103100,185032670,7550,7550,7550,7550,50
|
|
20230908,103000,184655170,7550,7540,7550,7540,128
|
|
20230908,102900,183689830,7530,7530,7530,7510,102
|
|
20230908,102800,182922170,7530,7530,7530,7530,2
|
|
20230908,102700,182907110,7490,7490,7490,7490,0
|
|
20230908,102600,182907110,7490,7490,7490,7490,0
|
|
20230908,102500,182907110,7490,7490,7490,7490,31
|
|
20230908,102400,182674920,7490,7490,7490,7490,0
|
|
20230908,102300,182674920,7490,7490,7490,7490,0
|
|
20230908,102200,182674920,7490,7510,7510,7490,2000
|
|
20230908,102100,167690620,7510,7510,7510,7510,9
|
|
20230908,102000,167623030,7510,7510,7510,7510,0
|
|
20230908,101900,167623030,7510,7510,7510,7510,0
|
|
20230908,101800,167623030,7510,7510,7510,7510,106
|
|
20230908,101700,166826970,7510,7510,7510,7510,30
|
|
20230908,101600,166601670,7500,7500,7500,7500,0
|
|
20230908,101500,166601670,7500,7500,7500,7500,58
|
|
20230908,101400,166166670,7490,7490,7490,7490,0
|
|
20230908,101300,166166670,7490,7490,7490,7490,0
|
|
20230908,101200,166166670,7490,7510,7510,7490,1003
|
|
20230908,101100,158649590,7540,7540,7540,7540,1
|
|
20230908,101000,158642050,7500,7500,7500,7500,0
|
|
20230908,100900,158642050,7500,7500,7500,7500,0
|
|
20230908,100800,158642050,7500,7510,7510,7500,46
|
|
20230908,100700,158296950,7500,7500,7500,7500,0
|
|
20230908,100600,158296950,7500,7500,7500,7500,0
|
|
20230908,100500,158296950,7500,7500,7500,7500,0
|
|
20230908,100400,158296950,7500,7500,7500,7500,71
|
|
20230908,100300,157764450,7490,7480,7490,7480,3128
|
|
20230908,100200,134367000,7490,7490,7490,7490,55
|
|
20230908,100100,133955050,7550,7500,7550,7480,646
|
|
20230908,100000,129115980,7500,7550,7550,7500,196
|
|
20230908,095900,127645930,7550,7550,7550,7550,100
|
|
20230908,095800,126890930,7550,7550,7550,7500,2051
|
|
20230908,095700,111508180,7550,7550,7550,7550,34
|
|
20230908,095600,111251480,7500,7500,7500,7500,0
|
|
20230908,095500,111251480,7500,7510,7510,7500,1200
|
|
20230908,095400,102245200,7510,7510,7510,7510,7
|
|
20230908,095300,102192630,7510,7510,7510,7510,0
|
|
20230908,095200,102192630,7510,7510,7510,7510,187
|
|
20230908,095100,100788260,7500,7500,7500,7500,5
|
|
20230908,095000,100750760,7500,7500,7510,7500,36
|
|
20230908,094900,100480740,7510,7520,7520,7500,3582
|
|
20230908,094800,73576100,7520,7530,7530,7520,1562
|
|
20230908,094700,61815510,7560,7560,7560,7560,0
|
|
20230908,094600,61815510,7560,7560,7560,7560,250
|
|
20230908,094500,59925510,7530,7530,7530,7530,105
|
|
20230908,094400,59134860,7530,7530,7530,7530,1
|
|
20230908,094300,59127330,7530,7530,7530,7530,100
|
|
20230908,094200,58374330,7530,7530,7530,7530,316
|
|
20230908,094100,55994850,7530,7530,7530,7530,0
|
|
20230908,094000,55994850,7530,7530,7530,7530,0
|
|
20230908,093900,55994850,7530,7530,7530,7530,0
|
|
20230908,093800,55994850,7530,7530,7530,7530,120
|
|
20230908,093700,55091250,7530,7530,7530,7530,2
|
|
20230908,093600,55076190,7550,7540,7550,7530,416
|
|
20230908,093500,51940820,7550,7550,7550,7550,10
|
|
20230908,093400,51865320,7550,7550,7550,7540,4
|
|
20230908,093300,51835130,7560,7560,7560,7560,0
|
|
20230908,093200,51835130,7560,7560,7560,7560,0
|
|
20230908,093100,51835130,7560,7560,7560,7560,16
|
|
20230908,093000,51714170,7530,7530,7530,7530,35
|
|
20230908,092900,51450620,7530,7540,7540,7530,3
|
|
20230908,092800,51428020,7540,7540,7540,7540,52
|
|
20230908,092700,51035940,7550,7540,7550,7540,25
|
|
20230908,092600,50847240,7540,7540,7540,7540,230
|
|
20230908,092500,49113040,7540,7540,7540,7540,0
|
|
20230908,092400,49113040,7540,7570,7600,7540,777
|
|
20230908,092300,43234540,7570,7580,7580,7570,197
|
|
20230908,092200,41742970,7570,7570,7570,7570,0
|
|
20230908,092100,41742970,7570,7570,7570,7570,226
|
|
20230908,092000,40032150,7570,7570,7570,7570,3
|
|
20230908,091900,40009440,7570,7570,7570,7570,0
|
|
20230908,091800,40009440,7570,7570,7570,7570,151
|
|
20230908,091700,38866370,7570,7570,7570,7570,54
|
|
20230908,091600,38457590,7560,7580,7580,7560,160
|
|
20230908,091500,37244990,7580,7580,7580,7580,0
|
|
20230908,091400,37244990,7580,7620,7620,7580,140
|
|
20230908,091300,36182190,7620,7620,7620,7620,31
|
|
20230908,091200,35945970,7630,7630,7630,7630,150
|
|
20230908,091100,34801470,7650,7580,7650,7580,45
|
|
20230908,091000,34460230,7590,7700,7700,7590,848
|
|
20230908,090900,28018700,7700,7640,7740,7580,943
|
|
20230908,090800,20774050,7580,7580,7580,7580,0
|
|
20230908,090700,20774050,7580,7560,7580,7560,105
|
|
20230908,090600,19978250,7550,7550,7580,7550,1043
|
|
20230908,090500,12095800,7550,7550,7550,7550,18
|
|
20230908,090400,11959900,7550,7550,7550,7550,29
|
|
20230908,090300,11740950,7550,7550,7550,7550,0
|
|
20230908,090200,11740950,7550,7500,7550,7500,603
|
|
20230908,090100,7201350,7500,7550,7550,7500,645
|
|
20230908,090000,2355600,7550,7550,7550,7550,312
|