641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,193800,1030555240,8790,8790,8790,8790,1611
|
|
20230907,193700,1030555240,8790,8790,8790,8790,0
|
|
20230907,193600,1030555240,8790,8790,8790,8790,0
|
|
20230907,193500,1030555240,8790,8790,8790,8790,0
|
|
20230907,193400,1030555240,8790,8790,8790,8790,0
|
|
20230907,193300,1030555240,8790,8790,8790,8790,0
|
|
20230907,193200,1030555240,8790,8790,8790,8790,0
|
|
20230907,193100,1030555240,8790,8790,8790,8790,0
|
|
20230907,193000,1030555240,8790,8790,8790,8790,0
|
|
20230907,192900,1030555240,8790,8790,8790,8790,0
|
|
20230907,192800,1030555240,8790,8790,8790,8790,0
|
|
20230907,192700,1030555240,8790,8790,8790,8790,0
|
|
20230907,192600,1030555240,8790,8790,8790,8790,0
|
|
20230907,192500,1030555240,8790,8790,8790,8790,0
|
|
20230907,192400,1030555240,8790,8790,8790,8790,0
|
|
20230907,192300,1030555240,8790,8790,8790,8790,0
|
|
20230907,192200,1030555240,8790,8790,8790,8790,0
|
|
20230907,192100,1030555240,8790,8790,8790,8790,0
|
|
20230907,192000,1030555240,8790,8790,8790,8790,0
|
|
20230907,191900,1030555240,8790,8790,8790,8790,0
|
|
20230907,191800,1030555240,8790,8790,8790,8790,0
|
|
20230907,191700,1030555240,8790,8790,8790,8790,0
|
|
20230907,191600,1030555240,8790,8790,8790,8790,0
|
|
20230907,191500,1030555240,8790,8790,8790,8790,0
|
|
20230907,191400,1030555240,8790,8790,8790,8790,0
|
|
20230907,191300,1030555240,8790,8790,8790,8790,0
|
|
20230907,191200,1030555240,8790,8790,8790,8790,0
|
|
20230907,191100,1030555240,8790,8790,8790,8790,0
|
|
20230907,191000,1030555240,8790,8790,8790,8790,0
|
|
20230907,190900,1030555240,8790,8790,8790,8790,0
|
|
20230907,190800,1030555240,8790,8790,8790,8790,1611
|
|
20230907,190700,1030555240,8790,8790,8790,8790,0
|
|
20230907,190600,1030555240,8790,8790,8790,8790,0
|
|
20230907,190500,1030555240,8790,8790,8790,8790,0
|
|
20230907,190400,1030555240,8790,8790,8790,8790,0
|
|
20230907,190300,1030555240,8790,8790,8790,8790,0
|
|
20230907,190200,1030555240,8790,8790,8790,8790,0
|
|
20230907,190100,1030555240,8790,8790,8790,8790,0
|
|
20230907,190000,1030555240,8790,8790,8790,8790,0
|
|
20230907,185900,1030555240,8790,8790,8790,8790,0
|
|
20230907,185800,1030555240,8790,8790,8790,8790,0
|
|
20230907,185700,1030555240,8790,8790,8790,8790,0
|
|
20230907,185600,1030555240,8790,8790,8790,8790,0
|
|
20230907,185500,1030555240,8790,8790,8790,8790,0
|
|
20230907,185400,1030555240,8790,8790,8790,8790,0
|
|
20230907,185300,1030555240,8790,8790,8790,8790,0
|
|
20230907,185200,1030555240,8790,8790,8790,8790,0
|
|
20230907,185100,1030555240,8790,8790,8790,8790,0
|
|
20230907,185000,1030555240,8790,8790,8790,8790,0
|
|
20230907,184900,1030555240,8790,8790,8790,8790,0
|
|
20230907,184800,1030555240,8790,8790,8790,8790,0
|
|
20230907,184700,1030555240,8790,8790,8790,8790,0
|
|
20230907,184600,1030555240,8790,8790,8790,8790,0
|
|
20230907,184500,1030555240,8790,8790,8790,8790,0
|
|
20230907,184400,1030555240,8790,8790,8790,8790,0
|
|
20230907,184300,1030555240,8790,8790,8790,8790,0
|
|
20230907,184200,1030555240,8790,8790,8790,8790,0
|
|
20230907,184100,1030555240,8790,8790,8790,8790,0
|
|
20230907,184000,1030555240,8790,8790,8790,8790,0
|
|
20230907,183900,1030555240,8790,8790,8790,8790,0
|
|
20230907,183800,1030555240,8790,8790,8790,8790,1611
|
|
20230907,183700,1030555240,8790,8790,8790,8790,0
|
|
20230907,183600,1030555240,8790,8790,8790,8790,0
|
|
20230907,183500,1030555240,8790,8790,8790,8790,0
|
|
20230907,183400,1030555240,8790,8790,8790,8790,0
|
|
20230907,183300,1030555240,8790,8790,8790,8790,0
|
|
20230907,183200,1030555240,8790,8790,8790,8790,0
|
|
20230907,183100,1030555240,8790,8790,8790,8790,0
|
|
20230907,183000,1030555240,8790,8790,8790,8790,0
|
|
20230907,182900,1030555240,8790,8790,8790,8790,0
|
|
20230907,182800,1030555240,8790,8790,8790,8790,0
|
|
20230907,182700,1030555240,8790,8790,8790,8790,0
|
|
20230907,182600,1030555240,8790,8790,8790,8790,0
|
|
20230907,182500,1030555240,8790,8790,8790,8790,0
|
|
20230907,182400,1030555240,8790,8790,8790,8790,0
|
|
20230907,182300,1030555240,8790,8790,8790,8790,0
|
|
20230907,182200,1030555240,8790,8790,8790,8790,0
|
|
20230907,182100,1030555240,8790,8790,8790,8790,0
|
|
20230907,182000,1030555240,8790,8790,8790,8790,0
|
|
20230907,181900,1030555240,8790,8790,8790,8790,0
|
|
20230907,181800,1030555240,8790,8790,8790,8790,0
|
|
20230907,181700,1030555240,8790,8790,8790,8790,0
|
|
20230907,181600,1030555240,8790,8790,8790,8790,0
|
|
20230907,181500,1030555240,8790,8790,8790,8790,0
|
|
20230907,181400,1030555240,8790,8790,8790,8790,0
|
|
20230907,181300,1030555240,8790,8790,8790,8790,0
|
|
20230907,181200,1030555240,8790,8790,8790,8790,0
|
|
20230907,181100,1030555240,8790,8790,8790,8790,0
|
|
20230907,181000,1030555240,8790,8790,8790,8790,0
|
|
20230907,180900,1030555240,8790,8790,8790,8790,0
|
|
20230907,180800,1030555240,8790,8790,8790,8790,1611
|
|
20230907,180700,1030555240,8790,8790,8790,8790,0
|
|
20230907,180600,1030555240,8790,8790,8790,8790,0
|
|
20230907,180500,1030555240,8790,8790,8790,8790,0
|
|
20230907,180400,1030555240,8790,8790,8790,8790,0
|
|
20230907,180300,1030555240,8790,8790,8790,8790,0
|
|
20230907,180200,1030555240,8790,8790,8790,8790,0
|
|
20230907,180100,1030555240,8790,8790,8790,8790,0
|
|
20230907,180000,1030555240,8790,8790,8790,8790,0
|
|
20230907,175900,1030555240,8790,8790,8790,8790,0
|
|
20230907,175800,1030555240,8790,8790,8790,8790,0
|
|
20230907,175700,1030555240,8790,8790,8790,8790,0
|
|
20230907,175600,1030555240,8790,8790,8790,8790,0
|
|
20230907,175500,1030555240,8790,8790,8790,8790,0
|
|
20230907,175400,1030555240,8790,8790,8790,8790,0
|
|
20230907,175300,1030555240,8790,8790,8790,8790,0
|
|
20230907,175200,1030555240,8790,8790,8790,8790,0
|
|
20230907,175100,1030555240,8790,8790,8790,8790,0
|
|
20230907,175000,1030555240,8790,8790,8790,8790,0
|
|
20230907,174900,1030555240,8790,8790,8790,8790,0
|
|
20230907,174800,1030555240,8790,8790,8790,8790,0
|
|
20230907,174700,1030555240,8790,8790,8790,8790,0
|
|
20230907,174600,1030555240,8790,8790,8790,8790,0
|
|
20230907,174500,1030555240,8790,8790,8790,8790,0
|
|
20230907,174400,1030555240,8790,8790,8790,8790,0
|
|
20230907,174300,1030555240,8790,8790,8790,8790,0
|
|
20230907,174200,1030555240,8790,8790,8790,8790,0
|
|
20230907,174100,1030555240,8790,8790,8790,8790,0
|
|
20230907,174000,1030555240,8790,8790,8790,8790,0
|
|
20230907,173900,1030555240,8790,8790,8790,8790,0
|
|
20230907,173800,1030555240,8790,8790,8790,8790,1611
|
|
20230907,173700,1030555240,8790,8790,8790,8790,0
|
|
20230907,173600,1030555240,8790,8790,8790,8790,0
|
|
20230907,173500,1030555240,8790,8790,8790,8790,0
|
|
20230907,173400,1030555240,8790,8790,8790,8790,0
|
|
20230907,173300,1030555240,8790,8790,8790,8790,0
|
|
20230907,173200,1030555240,8790,8790,8790,8790,0
|
|
20230907,173100,1030555240,8790,8790,8790,8790,0
|
|
20230907,173000,1030555240,8790,8790,8790,8790,0
|
|
20230907,172900,1030555240,8790,8790,8790,8790,0
|
|
20230907,172800,1030555240,8790,8790,8790,8790,0
|
|
20230907,172700,1030555240,8790,8790,8790,8790,0
|
|
20230907,172600,1030555240,8790,8790,8790,8790,0
|
|
20230907,172500,1030555240,8790,8790,8790,8790,0
|
|
20230907,172400,1030555240,8790,8790,8790,8790,0
|
|
20230907,172300,1030555240,8790,8790,8790,8790,0
|
|
20230907,172200,1030555240,8790,8790,8790,8790,0
|
|
20230907,172100,1030555240,8790,8790,8790,8790,0
|
|
20230907,172000,1030555240,8790,8790,8790,8790,0
|
|
20230907,171900,1030555240,8790,8790,8790,8790,0
|
|
20230907,171800,1030555240,8790,8790,8790,8790,0
|
|
20230907,171700,1030555240,8790,8790,8790,8790,0
|
|
20230907,171600,1030555240,8790,8790,8790,8790,0
|
|
20230907,171500,1030555240,8790,8790,8790,8790,0
|
|
20230907,171400,1030555240,8790,8790,8790,8790,0
|
|
20230907,171300,1030555240,8790,8790,8790,8790,0
|
|
20230907,171200,1030555240,8790,8790,8790,8790,0
|
|
20230907,171100,1030555240,8790,8790,8790,8790,0
|
|
20230907,171000,1030555240,8790,8790,8790,8790,0
|
|
20230907,170900,1030555240,8790,8790,8790,8790,0
|
|
20230907,170800,1030555240,8790,8790,8790,8790,1611
|
|
20230907,170700,1030555240,8790,8790,8790,8790,0
|
|
20230907,170600,1030555240,8790,8790,8790,8790,0
|
|
20230907,170500,1030555240,8790,8790,8790,8790,0
|
|
20230907,170400,1030555240,8790,8790,8790,8790,0
|
|
20230907,170300,1030555240,8790,8790,8790,8790,0
|
|
20230907,170200,1030555240,8790,8790,8790,8790,0
|
|
20230907,170100,1030555240,8790,8790,8790,8790,0
|
|
20230907,170000,1030555240,8790,8790,8790,8790,0
|
|
20230907,165900,1030555240,8790,8790,8790,8790,0
|
|
20230907,165800,1030555240,8790,8790,8790,8790,0
|
|
20230907,165700,1030555240,8790,8790,8790,8790,0
|
|
20230907,165600,1030555240,8790,8790,8790,8790,0
|
|
20230907,165500,1030555240,8790,8790,8790,8790,0
|
|
20230907,165400,1030555240,8790,8790,8790,8790,0
|
|
20230907,165300,1030555240,8790,8790,8790,8790,0
|
|
20230907,165200,1030555240,8790,8790,8790,8790,0
|
|
20230907,165100,1030555240,8790,8790,8790,8790,0
|
|
20230907,165000,1030555240,8790,8790,8790,8790,0
|
|
20230907,164900,1030555240,8790,8790,8790,8790,0
|
|
20230907,164800,1030555240,8790,8790,8790,8790,0
|
|
20230907,164700,1030555240,8790,8790,8790,8790,0
|
|
20230907,164600,1030555240,8790,8790,8790,8790,0
|
|
20230907,164500,1030555240,8790,8790,8790,8790,0
|
|
20230907,164400,1030555240,8790,8790,8790,8790,0
|
|
20230907,164300,1030555240,8790,8790,8790,8790,0
|
|
20230907,164200,1030555240,8790,8790,8790,8790,0
|
|
20230907,164100,1030555240,8790,8790,8790,8790,0
|
|
20230907,164000,1030555240,8790,8790,8790,8790,0
|
|
20230907,163900,1030555240,8790,8790,8790,8790,0
|
|
20230907,163800,1030555240,8790,8790,8790,8790,1611
|
|
20230907,163700,1030555240,8790,8790,8790,8790,0
|
|
20230907,163600,1030555240,8790,8790,8790,8790,0
|
|
20230907,163500,1030555240,8790,8790,8790,8790,0
|
|
20230907,163400,1030555240,8790,8790,8790,8790,0
|
|
20230907,163300,1030555240,8790,8790,8790,8790,0
|
|
20230907,163200,1030555240,8790,8790,8790,8790,0
|
|
20230907,163100,1030555240,8790,8790,8790,8790,0
|
|
20230907,163000,1030555240,8790,8790,8790,8790,0
|
|
20230907,162900,1030555240,8790,8790,8790,8790,0
|
|
20230907,162800,1030555240,8790,8790,8790,8790,0
|
|
20230907,162700,1030555240,8790,8790,8790,8790,0
|
|
20230907,162600,1030555240,8790,8790,8790,8790,0
|
|
20230907,162500,1030555240,8790,8790,8790,8790,0
|
|
20230907,162400,1030555240,8790,8790,8790,8790,0
|
|
20230907,162300,1030555240,8790,8790,8790,8790,0
|
|
20230907,162200,1030555240,8790,8790,8790,8790,0
|
|
20230907,162100,1030555240,8790,8790,8790,8790,0
|
|
20230907,162000,1030555240,8790,8790,8790,8790,0
|
|
20230907,161900,1030555240,8790,8790,8790,8790,0
|
|
20230907,161800,1030555240,8790,8790,8790,8790,0
|
|
20230907,161700,1030555240,8790,8790,8790,8790,0
|
|
20230907,161600,1030555240,8790,8790,8790,8790,0
|
|
20230907,161500,1030555240,8790,8790,8790,8790,0
|
|
20230907,161400,1030555240,8790,8790,8790,8790,0
|
|
20230907,161300,1030555240,8790,8790,8790,8790,0
|
|
20230907,161200,1030555240,8790,8790,8790,8790,0
|
|
20230907,161100,1030555240,8790,8790,8790,8790,0
|
|
20230907,161000,1030555240,8790,8790,8790,8790,0
|
|
20230907,160900,1030555240,8790,8790,8790,8790,0
|
|
20230907,160800,1030555240,8790,8790,8790,8790,1611
|
|
20230907,160700,1030555240,8790,8790,8790,8790,0
|
|
20230907,160600,1030555240,8790,8790,8790,8790,0
|
|
20230907,160500,1030555240,8790,8790,8790,8790,0
|
|
20230907,160400,1030555240,8790,8790,8790,8790,0
|
|
20230907,160300,1030555240,8790,8790,8790,8790,0
|
|
20230907,160200,1030555240,8790,8790,8790,8790,0
|
|
20230907,160100,1030555240,8790,8790,8790,8790,0
|
|
20230907,160000,1030555240,8790,8790,8790,8790,0
|
|
20230907,155900,1030555240,8790,8790,8790,8790,0
|
|
20230907,155800,1030555240,8790,8790,8790,8790,0
|
|
20230907,155700,1030555240,8790,8790,8790,8790,0
|
|
20230907,155600,1030555240,8790,8790,8790,8790,0
|
|
20230907,155500,1030555240,8790,8790,8790,8790,0
|
|
20230907,155400,1030555240,8790,8790,8790,8790,0
|
|
20230907,155300,1030555240,8790,8790,8790,8790,0
|
|
20230907,155200,1030555240,8790,8790,8790,8790,0
|
|
20230907,155100,1030555240,8790,8790,8790,8790,0
|
|
20230907,155000,1030555240,8790,8790,8790,8790,0
|
|
20230907,154900,1030555240,8790,8790,8790,8790,0
|
|
20230907,154800,1030555240,8790,8790,8790,8790,0
|
|
20230907,154700,1030555240,8790,8790,8790,8790,0
|
|
20230907,154600,1030555240,8790,8790,8790,8790,0
|
|
20230907,154500,1030555240,8790,8790,8790,8790,0
|
|
20230907,154400,1030555240,8790,8790,8790,8790,0
|
|
20230907,154300,1030555240,8790,8790,8790,8790,0
|
|
20230907,154200,1030555240,8790,8790,8790,8790,0
|
|
20230907,154100,1030555240,8790,8790,8790,8790,0
|
|
20230907,154000,1030555240,8790,8790,8790,8790,0
|
|
20230907,153900,1030555240,8790,8790,8790,8790,0
|
|
20230907,153800,1030555240,8790,8790,8790,8790,1611
|
|
20230907,153700,1030555240,8790,8790,8790,8790,0
|
|
20230907,153600,1030555240,8790,8790,8790,8790,0
|
|
20230907,153500,1030555240,8790,8790,8790,8790,0
|
|
20230907,153400,1030555240,8790,8790,8790,8790,0
|
|
20230907,153300,1030555240,8790,8790,8790,8790,0
|
|
20230907,153200,1030555240,8790,8790,8790,8790,0
|
|
20230907,153100,1030555240,8790,8790,8790,8790,0
|
|
20230907,153000,1030555240,8790,8790,8790,8790,1611
|
|
20230907,152900,1016394550,8780,8780,8780,8780,0
|
|
20230907,152800,1016394550,8780,8780,8780,8780,0
|
|
20230907,152700,1016394550,8780,8780,8780,8780,0
|
|
20230907,152600,1016394550,8780,8780,8780,8780,0
|
|
20230907,152500,1016394550,8780,8780,8780,8780,0
|
|
20230907,152400,1016394550,8780,8780,8780,8780,0
|
|
20230907,152300,1016394550,8780,8780,8780,8780,0
|
|
20230907,152200,1016394550,8780,8780,8780,8780,0
|
|
20230907,152100,1016394550,8780,8780,8780,8780,0
|
|
20230907,152000,1016394550,8780,8780,8780,8780,0
|
|
20230907,151900,1016394550,8780,8770,8780,8770,747
|
|
20230907,151800,1009838170,8770,8770,8770,8770,96
|
|
20230907,151700,1008996250,8770,8740,8770,8740,330
|
|
20230907,151600,1006108500,8740,8740,8740,8740,27
|
|
20230907,151500,1005872520,8740,8740,8740,8740,66
|
|
20230907,151400,1005295680,8740,8730,8740,8730,191
|
|
20230907,151300,1003628080,8730,8730,8730,8730,0
|
|
20230907,151200,1003628080,8730,8730,8730,8730,0
|
|
20230907,151100,1003628080,8730,8730,8730,8730,1
|
|
20230907,151000,1003619350,8730,8710,8730,8700,802
|
|
20230907,150900,996641070,8730,8730,8730,8730,23
|
|
20230907,150800,996440280,8730,8730,8730,8730,4
|
|
20230907,150700,996405360,8700,8700,8700,8700,1928
|
|
20230907,150600,979631760,8730,8720,8730,8700,502
|
|
20230907,150500,975261220,8730,8730,8730,8730,114
|
|
20230907,150400,974266000,8730,8730,8730,8730,20
|
|
20230907,150300,974091400,8730,8730,8730,8730,118
|
|
20230907,150200,973061260,8730,8730,8730,8730,21
|
|
20230907,150100,972877930,8730,8730,8730,8730,23
|
|
20230907,150000,972677140,8730,8730,8730,8730,21
|
|
20230907,145900,972493810,8730,8730,8730,8730,28
|
|
20230907,145800,972249370,8730,8730,8730,8730,27
|
|
20230907,145700,972013660,8730,8730,8730,8730,5
|
|
20230907,145600,971970010,8730,8730,8730,8730,22
|
|
20230907,145500,971777950,8730,8730,8730,8730,30
|
|
20230907,145400,971516050,8730,8710,8730,8710,136
|
|
20230907,145300,970331430,8730,8730,8730,8710,17
|
|
20230907,145200,970183260,8730,8710,8730,8710,111
|
|
20230907,145100,969216270,8730,8730,8730,8710,206
|
|
20230907,145000,967417910,8730,8730,8730,8730,3
|
|
20230907,144900,967391720,8730,8710,8730,8700,1084
|
|
20230907,144800,957950170,8710,8710,8710,8710,202
|
|
20230907,144700,956190750,8710,8700,8710,8700,205
|
|
20230907,144600,954407200,8690,8700,8710,8690,57
|
|
20230907,144500,953910770,8700,8680,8710,8680,89
|
|
20230907,144400,953137960,8690,8690,8690,8690,143
|
|
20230907,144300,951895290,8690,8690,8690,8660,2007
|
|
20230907,144200,934482270,8690,8700,8700,8690,254
|
|
20230907,144100,932273980,8720,8700,8720,8700,45
|
|
20230907,144000,931882380,8720,8720,8720,8720,2
|
|
20230907,143900,931864940,8720,8730,8730,8720,5
|
|
20230907,143800,931821320,8730,8700,8730,8700,62
|
|
20230907,143700,931281830,8730,8700,8730,8700,301
|
|
20230907,143600,928662970,8700,8690,8700,8690,502
|
|
20230907,143500,924300570,8700,8710,8710,8690,606
|
|
20230907,143400,919031690,8740,8740,8740,8740,3
|
|
20230907,143300,919005470,8740,8740,8740,8720,56
|
|
20230907,143200,918517050,8740,8740,8740,8740,2
|
|
20230907,143100,918499570,8740,8720,8740,8710,49
|
|
20230907,143000,918072200,8720,8740,8740,8720,4
|
|
20230907,142900,918037260,8740,8740,8740,8690,3005
|
|
20230907,142800,891895970,8740,8740,8740,8740,2
|
|
20230907,142700,891878490,8740,8740,8740,8720,7
|
|
20230907,142600,891817350,8720,8750,8750,8720,117
|
|
20230907,142500,890797020,8750,8750,8750,8730,6
|
|
20230907,142400,890744540,8750,8750,8750,8750,2
|
|
20230907,142300,890727040,8750,8740,8750,8730,399
|
|
20230907,142200,887243670,8740,8740,8740,8740,19
|
|
20230907,142100,887077610,8750,8750,8750,8750,5
|
|
20230907,142000,887033860,8750,8750,8750,8750,102
|
|
20230907,141900,886141360,8750,8750,8750,8750,5
|
|
20230907,141800,886097610,8740,8750,8750,8740,4
|
|
20230907,141700,886062620,8750,8740,8750,8740,57
|
|
20230907,141600,885564380,8740,8740,8740,8740,26
|
|
20230907,141500,885337140,8740,8740,8740,8740,49
|
|
20230907,141400,884908880,8740,8740,8740,8740,3
|
|
20230907,141300,884882660,8740,8740,8740,8740,5
|
|
20230907,141200,884838960,8740,8740,8740,8740,2
|
|
20230907,141100,884821480,8740,8740,8740,8740,5
|
|
20230907,141000,884777780,8740,8740,8740,8740,3
|
|
20230907,140900,884751560,8740,8720,8740,8700,1405
|
|
20230907,140800,872511380,8720,8720,8720,8720,7
|
|
20230907,140700,872450340,8720,8720,8720,8720,7
|
|
20230907,140600,872389300,8720,8720,8720,8720,3
|
|
20230907,140500,872363140,8720,8750,8750,8720,51
|
|
20230907,140400,871917820,8750,8750,8750,8750,3
|
|
20230907,140300,871891570,8750,8750,8750,8750,5
|
|
20230907,140200,871847820,8700,8730,8750,8700,1403
|
|
20230907,140100,859614200,8750,8740,8750,8740,116
|
|
20230907,140000,858599450,8730,8750,8750,8730,212
|
|
20230907,135900,856748550,8750,8750,8750,8730,59
|
|
20230907,135800,856233380,8750,8750,8750,8750,4
|
|
20230907,135700,856198380,8770,8780,8780,8700,2005
|
|
20230907,135600,838740790,8780,8780,8780,8780,2
|
|
20230907,135500,838723230,8750,8780,8780,8700,5929
|
|
20230907,135400,787041400,8790,8790,8790,8790,76
|
|
20230907,135300,786373360,8790,8790,8790,8790,5
|
|
20230907,135200,786329410,8790,8790,8790,8790,2
|
|
20230907,135100,786311830,8790,8790,8790,8790,6
|
|
20230907,135000,786259090,8790,8790,8790,8790,3
|
|
20230907,134900,786232720,8790,8760,8790,8760,80
|
|
20230907,134800,785531440,8790,8770,8790,8770,3
|
|
20230907,134700,785505090,8790,8790,8790,8760,220
|
|
20230907,134600,783576660,8790,8790,8790,8790,3
|
|
20230907,134500,783550290,8800,8790,8800,8790,855
|
|
20230907,134400,776034820,8790,8790,8790,8790,2
|
|
20230907,134300,776017240,8790,8780,8790,8780,19
|
|
20230907,134200,775850370,8770,8770,8780,8760,49
|
|
20230907,134100,775421040,8780,8780,8780,8780,16
|
|
20230907,134000,775280560,8780,8780,8780,8780,2
|
|
20230907,133900,775263000,8780,8780,8780,8780,5
|
|
20230907,133800,775219100,8760,8780,8780,8760,61
|
|
20230907,133700,774684680,8780,8780,8780,8780,5
|
|
20230907,133600,774640780,8780,8780,8780,8780,2
|
|
20230907,133500,774623220,8780,8780,8780,8750,2155
|
|
20230907,133400,755759370,8780,8780,8780,8780,8
|
|
20230907,133300,755689130,8780,8790,8790,8760,206
|
|
20230907,133200,753884420,8790,8790,8790,8790,2
|
|
20230907,133100,753866840,8790,8790,8790,8790,5
|
|
20230907,133000,753822890,8790,8790,8790,8790,3
|
|
20230907,132900,753796520,8800,8790,8800,8780,8
|
|
20230907,132800,753726190,8780,8790,8800,8780,122
|
|
20230907,132700,752653430,8800,8790,8800,8790,5
|
|
20230907,132600,752609450,8800,8790,8800,8780,32
|
|
20230907,132500,752328390,8790,8800,8800,8790,36
|
|
20230907,132400,752011600,8800,8800,8800,8800,2
|
|
20230907,132300,751994000,8800,8780,8800,8780,6
|
|
20230907,132200,751941240,8790,8790,8790,8790,3
|
|
20230907,132100,751914870,8790,8780,8790,8780,76
|
|
20230907,132000,751246860,8790,8790,8790,8790,2
|
|
20230907,131900,751229280,8790,8780,8790,8780,5
|
|
20230907,131800,751185350,8770,8770,8790,8770,298
|
|
20230907,131700,748571830,8790,8790,8790,8790,5
|
|
20230907,131600,748527880,8800,8800,8800,8800,21
|
|
20230907,131500,748343080,8800,8800,8800,8800,5
|
|
20230907,131400,748299080,8800,8800,8800,8790,104
|
|
20230907,131300,747383910,8800,8800,8800,8800,11
|
|
20230907,131200,747287110,8800,8800,8800,8800,2
|
|
20230907,131100,747269510,8800,8790,8800,8790,5
|
|
20230907,131000,747225530,8790,8790,8790,8790,3
|
|
20230907,130900,747199160,8790,8790,8790,8760,35
|
|
20230907,130800,746892410,8800,8800,8800,8800,2
|
|
20230907,130700,746874810,8800,8800,8800,8790,116
|
|
20230907,130600,745854220,8790,8800,8800,8790,4
|
|
20230907,130500,745819030,8800,8790,8800,8790,405
|
|
20230907,130400,742255050,8800,8800,8800,8800,2
|
|
20230907,130300,742237450,8800,8800,8800,8770,69
|
|
20230907,130200,741632170,8800,8800,8800,8800,3
|
|
20230907,130100,741605770,8800,8800,8800,8800,5
|
|
20230907,130000,741561770,8750,8800,8800,8750,870
|
|
20230907,125900,733936290,8800,8800,8800,8790,75
|
|
20230907,125800,733276990,8800,8800,8800,8800,3
|
|
20230907,125700,733250590,8800,8800,8800,8790,135
|
|
20230907,125600,732063890,8800,8800,8800,8800,2
|
|
20230907,125500,732046290,8800,8800,8800,8800,5
|
|
20230907,125400,732002290,8800,8800,8800,8800,3
|
|
20230907,125300,731975890,8800,8800,8800,8800,5
|
|
20230907,125200,731931890,8790,8800,8800,8790,512
|
|
20230907,125100,727431290,8800,8790,8800,8780,98
|
|
20230907,125000,726569880,8780,8790,8790,8780,111
|
|
20230907,124900,725594210,8790,8790,8790,8780,16
|
|
20230907,124800,725453580,8790,8790,8790,8790,10
|
|
20230907,124700,725365680,8790,8790,8790,8790,20
|
|
20230907,124600,725189880,8790,8760,8790,8750,147
|
|
20230907,124500,723902420,8750,8790,8790,8750,942
|
|
20230907,124400,715648960,8780,8790,8790,8780,17
|
|
20230907,124300,715499560,8780,8790,8790,8780,57
|
|
20230907,124200,714998560,8790,8790,8790,8770,12
|
|
20230907,124100,714893130,8770,8770,8790,8770,26
|
|
20230907,124000,714664810,8790,8790,8790,8770,13
|
|
20230907,123900,714550620,8770,8790,8790,8770,15
|
|
20230907,123800,714418850,8790,8790,8790,8770,94
|
|
20230907,123700,713593420,8780,8790,8790,8780,6
|
|
20230907,123600,713540690,8790,8790,8790,8790,14
|
|
20230907,123500,713417630,8790,8790,8790,8790,14
|
|
20230907,123400,713294570,8790,8780,8790,8740,206
|
|
20230907,123300,711493630,8780,8780,8780,8780,4595
|
|
20230907,123200,671149530,8780,8780,8780,8780,9
|
|
20230907,123100,671070510,8780,8790,8790,8780,15
|
|
20230907,123000,670938770,8790,8790,8790,8790,17
|
|
20230907,122900,670789340,8790,8790,8790,8750,627
|
|
20230907,122800,665297770,8790,8790,8800,8760,616
|
|
20230907,122700,659886130,8790,8790,8800,8760,415
|
|
20230907,122600,656235880,8790,8750,8800,8750,1066
|
|
20230907,122500,646889920,8750,8750,8750,8750,68
|
|
20230907,122400,646294920,8760,8750,8760,8750,208
|
|
20230907,122300,644472950,8750,8740,8750,8740,79
|
|
20230907,122200,643782310,8740,8740,8740,8730,26
|
|
20230907,122100,643555170,8740,8730,8740,8730,98
|
|
20230907,122000,642698750,8740,8740,8740,8740,14
|
|
20230907,121900,642576390,8740,8740,8740,8740,13
|
|
20230907,121800,642462770,8740,8740,8740,8740,8
|
|
20230907,121700,642392850,8740,8740,8740,8700,1214
|
|
20230907,121600,631824840,8710,8740,8740,8710,1161
|
|
20230907,121500,621712150,8740,8740,8740,8740,14
|
|
20230907,121400,621589790,8740,8730,8740,8730,17
|
|
20230907,121300,621441310,8730,8730,8730,8730,8
|
|
20230907,121200,621371470,8730,8730,8730,8730,87
|
|
20230907,121100,620611960,8730,8730,8730,8720,29
|
|
20230907,121000,620358890,8730,8730,8730,8730,0
|
|
20230907,120900,620358890,8730,8730,8730,8730,0
|
|
20230907,120800,620358890,8730,8730,8730,8730,0
|
|
20230907,120700,620358890,8730,8730,8730,8730,38
|
|
20230907,120600,620027150,8730,8730,8730,8730,10
|
|
20230907,120500,619939850,8730,8730,8730,8730,0
|
|
20230907,120400,619939850,8730,8730,8730,8730,1
|
|
20230907,120300,619931120,8730,8710,8730,8710,373
|
|
20230907,120200,616682270,8740,8740,8740,8740,1
|
|
20230907,120100,616673530,8720,8720,8720,8710,2001
|
|
20230907,120000,599242790,8740,8720,8740,8720,160
|
|
20230907,115900,597846760,8730,8730,8730,8730,17
|
|
20230907,115800,597698350,8730,8730,8730,8730,0
|
|
20230907,115700,597698350,8730,8730,8730,8730,1
|
|
20230907,115600,597689620,8730,8730,8730,8730,1
|
|
20230907,115500,597680890,8720,8720,8720,8720,52
|
|
20230907,115400,597227450,8750,8720,8750,8720,189
|
|
20230907,115300,595575440,8720,8740,8740,8720,3558
|
|
20230907,115200,564519140,8740,8740,8740,8740,0
|
|
20230907,115100,564519140,8740,8730,8740,8730,11
|
|
20230907,115000,564423100,8740,8740,8740,8740,13
|
|
20230907,114900,564309480,8740,8740,8740,8740,1
|
|
20230907,114800,564300740,8750,8750,8750,8750,1
|
|
20230907,114700,564291990,8730,8730,8730,8730,0
|
|
20230907,114600,564291990,8730,8730,8730,8730,0
|
|
20230907,114500,564291990,8730,8730,8730,8730,750
|
|
20230907,114400,557744490,8730,8750,8750,8730,412
|
|
20230907,114300,554139620,8740,8740,8740,8740,0
|
|
20230907,114200,554139620,8740,8730,8740,8730,75
|
|
20230907,114100,553484860,8750,8750,8750,8750,33
|
|
20230907,114000,553196110,8750,8750,8750,8750,0
|
|
20230907,113900,553196110,8750,8750,8750,8750,1
|
|
20230907,113800,553187360,8710,8750,8750,8710,53
|
|
20230907,113700,552723690,8720,8720,8720,8720,0
|
|
20230907,113600,552723690,8720,8730,8730,8720,88
|
|
20230907,113500,551956250,8760,8760,8760,8760,0
|
|
20230907,113400,551956250,8760,8760,8760,8760,0
|
|
20230907,113300,551956250,8760,8760,8760,8760,1
|
|
20230907,113200,551947490,8710,8740,8740,8710,627
|
|
20230907,113100,546484770,8740,8740,8740,8740,50
|
|
20230907,113000,546047770,8750,8730,8760,8730,118
|
|
20230907,112900,545016600,8740,8740,8740,8740,0
|
|
20230907,112800,545016600,8740,8710,8760,8700,102
|
|
20230907,112700,544124460,8750,8720,8750,8720,1002
|
|
20230907,112600,535357020,8750,8750,8750,8750,0
|
|
20230907,112500,535357020,8750,8750,8750,8750,27
|
|
20230907,112400,535120770,8760,8760,8760,8760,0
|
|
20230907,112300,535120770,8760,8760,8760,8760,0
|
|
20230907,112200,535120770,8760,8760,8760,8760,103
|
|
20230907,112100,534218490,8760,8760,8760,8760,1
|
|
20230907,112000,534209730,8770,8710,8780,8630,6130
|
|
20230907,111900,481133360,8760,8760,8760,8750,3
|
|
20230907,111800,481107090,8750,8750,8750,8750,70
|
|
20230907,111700,480494590,8700,8750,8750,8700,1100
|
|
20230907,111600,470916730,8750,8750,8750,8750,11
|
|
20230907,111500,470820480,8750,8750,8750,8750,1
|
|
20230907,111400,470811730,8700,8700,8700,8700,0
|
|
20230907,111300,470811730,8700,8750,8750,8700,3629
|
|
20230907,111200,439211390,8730,8740,8740,8730,3
|
|
20230907,111100,439185190,8750,8770,8770,8750,2
|
|
20230907,111000,439167670,8710,8780,8780,8710,4945
|
|
20230907,110900,396053020,8760,8760,8760,8760,3
|
|
20230907,110800,396026740,8780,8780,8780,8780,1
|
|
20230907,110700,396017960,8740,8740,8740,8740,0
|
|
20230907,110600,396017960,8740,8770,8770,8740,585
|
|
20230907,110500,390894570,8790,8790,8790,8780,52
|
|
20230907,110400,390437500,8790,8790,8790,8790,0
|
|
20230907,110300,390437500,8790,8790,8790,8790,2
|
|
20230907,110200,390419920,8780,8780,8780,8780,543
|
|
20230907,110100,385652380,8780,8780,8780,8780,0
|
|
20230907,110000,385652380,8780,8780,8780,8780,0
|
|
20230907,105900,385652380,8780,8790,8790,8780,17
|
|
20230907,105800,385503040,8780,8780,8780,8770,20
|
|
20230907,105700,385327450,8780,8780,8790,8780,37
|
|
20230907,105600,385002380,8790,8790,8790,8770,229
|
|
20230907,105500,382993230,8790,8790,8790,8790,28
|
|
20230907,105400,382747110,8780,8780,8780,8780,207
|
|
20230907,105300,380929650,8780,8780,8780,8780,15
|
|
20230907,105200,380797950,8760,8760,8760,8760,40
|
|
20230907,105100,380447550,8760,8760,8760,8760,178
|
|
20230907,105000,378888270,8770,8760,8770,8760,29
|
|
20230907,104900,378633980,8760,8760,8760,8760,14
|
|
20230907,104800,378511340,8750,8760,8760,8750,180
|
|
20230907,104700,376936230,8760,8750,8760,8750,64
|
|
20230907,104600,376376090,8760,8770,8770,8760,84
|
|
20230907,104500,375639980,8770,8780,8780,8760,542
|
|
20230907,104400,370889020,8790,8790,8800,8780,123
|
|
20230907,104300,369808780,8770,8830,8830,8710,4007
|
|
20230907,104200,334772510,8840,8840,8840,8840,13
|
|
20230907,104100,334657590,8840,8800,8840,8800,176
|
|
20230907,104000,333108470,8850,8850,8850,8740,3637
|
|
20230907,103900,301227620,8850,8840,8850,8840,77
|
|
20230907,103800,300546860,8850,8850,8850,8850,18
|
|
20230907,103700,300387560,8840,8840,8840,8840,10
|
|
20230907,103600,300299160,8830,8840,8840,8830,56
|
|
20230907,103500,299804600,8830,8830,8830,8830,8
|
|
20230907,103400,299733960,8830,8830,8830,8820,123
|
|
20230907,103300,298648810,8830,8830,8840,8830,21
|
|
20230907,103200,298463310,8830,8830,8840,8830,80
|
|
20230907,103100,297756860,8840,8840,8840,8830,26
|
|
20230907,103000,297527100,8800,8800,8800,8800,0
|
|
20230907,102900,297527100,8800,8840,8840,8800,507
|
|
20230907,102800,293061730,8840,8850,8850,8840,100
|
|
20230907,102700,292177590,8850,8850,8850,8850,15
|
|
20230907,102600,292044840,8850,8850,8850,8850,18
|
|
20230907,102500,291885540,8850,8850,8850,8850,21
|
|
20230907,102400,291699690,8850,8840,8850,8840,19
|
|
20230907,102300,291531580,8820,8840,8840,8820,712
|
|
20230907,102200,285240660,8850,8850,8850,8850,6
|
|
20230907,102100,285187560,8830,8830,8830,8830,134
|
|
20230907,102000,284004340,8830,8850,8850,8830,188
|
|
20230907,101900,282343860,8850,8850,8850,8850,11
|
|
20230907,101800,282246510,8850,8850,8850,8850,15
|
|
20230907,101700,282113760,8830,8830,8830,8820,193
|
|
20230907,101600,280410570,8830,8830,8830,8830,23
|
|
20230907,101500,280207480,8830,8830,8830,8830,52
|
|
20230907,101400,279748320,8830,8810,8830,8800,1204
|
|
20230907,101300,269149750,8830,8800,8830,8800,2
|
|
20230907,101200,269132120,8800,8840,8840,8800,554
|
|
20230907,101100,264253270,8850,8850,8850,8850,14
|
|
20230907,101000,264129370,8850,8850,8850,8850,15
|
|
20230907,100900,263996620,8840,8830,8840,8780,5170
|
|
20230907,100800,218522790,8840,8840,8840,8840,8
|
|
20230907,100700,218452070,8840,8830,8840,8800,1589
|
|
20230907,100600,204462910,8810,8830,8830,8810,11
|
|
20230907,100500,204365800,8830,8830,8830,8800,1408
|
|
20230907,100400,191963160,8760,8810,8810,8760,1508
|
|
20230907,100300,178729320,8780,8810,8810,8780,488
|
|
20230907,100200,174443040,8800,8810,8810,8800,1000
|
|
20230907,100100,165642990,8820,8780,8820,8780,22
|
|
20230907,100000,165449510,8770,8840,8840,8770,2078
|
|
20230907,095900,147215120,8840,8840,8840,8840,8
|
|
20230907,095800,147144400,8840,8850,8850,8840,11
|
|
20230907,095700,147047100,8850,8850,8850,8850,1
|
|
20230907,095600,147038250,8770,8800,8800,8770,1500
|
|
20230907,095500,133871440,8850,8850,8850,8850,1
|
|
20230907,095400,133862590,8790,8820,8840,8790,2009
|
|
20230907,095300,116181640,8860,8850,8880,8810,2645
|
|
20230907,095200,92843810,8850,8860,8860,8850,115
|
|
20230907,095100,91825500,8860,8880,8880,8860,14
|
|
20230907,095000,91701320,8850,8850,8850,8850,837
|
|
20230907,094900,84293870,8860,8860,8860,8860,6
|
|
20230907,094800,84240710,8880,8880,8880,8860,260
|
|
20230907,094700,81935820,8880,8860,8880,8860,6
|
|
20230907,094600,81882640,8860,8880,8880,8860,2226
|
|
20230907,094500,62145180,8890,8880,8890,8880,13
|
|
20230907,094400,62029680,8890,8880,8890,8870,119
|
|
20230907,094300,60974080,8890,8890,8890,8890,84
|
|
20230907,094200,60227320,8880,8880,8880,8880,76
|
|
20230907,094100,59552440,8880,8880,8880,8880,6
|
|
20230907,094000,59499160,8880,8880,8880,8880,6
|
|
20230907,093900,59445880,8910,8900,8910,8880,448
|
|
20230907,093800,55464510,8900,8890,8900,8890,54
|
|
20230907,093700,54984400,8890,8890,8890,8890,155
|
|
20230907,093600,53606450,8900,8900,8900,8900,71
|
|
20230907,093500,52974550,8900,8900,8900,8900,0
|
|
20230907,093400,52974550,8900,8900,8900,8900,50
|
|
20230907,093300,52529550,8910,8910,8910,8900,148
|
|
20230907,093200,51211900,8910,8910,8910,8910,7
|
|
20230907,093100,51149530,8910,8910,8910,8910,30
|
|
20230907,093000,50882230,8910,8920,8920,8910,210
|
|
20230907,092900,49011120,8930,8930,8930,8930,1
|
|
20230907,092800,49002190,8930,8930,8930,8930,0
|
|
20230907,092700,49002190,8930,8980,8980,8930,209
|
|
20230907,092600,47133120,8940,8940,8940,8940,24
|
|
20230907,092500,46918560,8940,8940,8940,8940,13
|
|
20230907,092400,46802340,8940,8940,8940,8940,13
|
|
20230907,092300,46686120,8940,8940,8940,8940,175
|
|
20230907,092200,45121620,8970,8970,8970,8970,0
|
|
20230907,092100,45121620,8970,8970,8970,8970,0
|
|
20230907,092000,45121620,8970,8960,8970,8960,430
|
|
20230907,091900,41266620,8950,8950,8950,8950,18
|
|
20230907,091800,41105520,8950,8950,8950,8950,159
|
|
20230907,091700,39682470,8950,8950,8950,8950,0
|
|
20230907,091600,39682470,8950,8920,8950,8920,343
|
|
20230907,091500,36616850,8870,8880,8880,8870,941
|
|
20230907,091400,28268970,8880,8880,8880,8880,0
|
|
20230907,091300,28268970,8880,8880,8880,8880,211
|
|
20230907,091200,26395290,8870,8870,8870,8870,33
|
|
20230907,091100,26102580,8870,8920,8930,8870,723
|
|
20230907,091000,19675830,8920,8920,8920,8880,925
|
|
20230907,090900,11457020,8890,8890,8890,8890,0
|
|
20230907,090800,11457020,8890,8900,8900,8890,1000
|
|
20230907,090700,2564590,8920,8920,8920,8920,50
|
|
20230907,090600,2118590,8920,8920,8920,8920,5
|
|
20230907,090500,2073990,8920,8920,8920,8920,2
|
|
20230907,090400,2056150,8920,8920,8920,8920,0
|
|
20230907,090300,2056150,8920,8920,8920,8920,39
|
|
20230907,090200,1708270,8920,8920,8920,8920,1
|
|
20230907,090100,1699350,8850,8860,8860,8850,20
|
|
20230907,090000,1522340,8850,8930,8930,8850,172
|